1640852150000|2021-12-30 08:15:50|18736.02|18736.02|18736.02|18736.02|18736.02|18736.02|18736.02|18736.02|0
1640852170000|2021-12-30 08:16:10|18737.42|18737.42|18737.42|18737.42|18737.42|18737.42|18737.42|18737.42|0
1640852190000|2021-12-30 08:16:30|18741.39|18741.39|18741.39|18741.39|18741.39|18741.39|18741.39|18741.39|0
1640852200000|2021-12-30 08:16:40|18737.42|18737.42|18737.42|18737.42|18737.42|18737.42|18737.42|18737.42|0
1640852210000|2021-12-30 08:16:50|18733.45|18733.45|18733.45|18733.45|18733.45|18733.45|18733.45|18733.45|0
1640852220000|2021-12-30 08:17:00|18730.66|18730.66|18733.45|18733.45|18733.45|18733.45|18730.66|18730.66|0
1640852240000|2021-12-30 08:17:20|18730.66|18730.66|18730.66|18730.66|18730.66|18730.66|18730.66|18730.66|0
1640852270000|2021-12-30 08:17:50|18734.85|18734.85|18734.85|18734.85|18734.85|18734.85|18734.85|18734.85|0
1640852380000|2021-12-30 08:19:40|18733.45|18733.45|18733.45|18733.45|18733.45|18733.45|18733.45|18733.45|0
1640852440000|2021-12-30 08:20:40|18713.63|18713.63|18713.63|18713.63|18713.63|18713.63|18713.63|18713.63|0
1640852450000|2021-12-30 08:20:50|18713.17|18713.17|18713.17|18713.17|18713.17|18713.17|18713.17|18713.17|0
1640852530000|2021-12-30 08:22:10|18709.2|18709.2|18701.27|18701.27|18709.2|18709.2|18701.27|18701.27|0
1640852570000|2021-12-30 08:22:50|18694.28|18694.28|18694.28|18694.28|18694.28|18694.28|18694.28|18694.28|0
1640852630000|2021-12-30 08:23:50|18699.87|18699.87|18699.87|18699.87|18699.87|18699.87|18699.87|18699.87|0
1640852640000|2021-12-30 08:24:00|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|0
1640852720000|2021-12-30 08:25:20|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|0
1640852770000|2021-12-30 08:26:10|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|0
1640852830000|2021-12-30 08:27:10|18704.76|18704.76|18704.76|18704.76|18704.76|18704.76|18704.76|18704.76|0
1640852880000|2021-12-30 08:28:00|18703.36|18703.36|18703.36|18703.36|18703.36|18703.36|18703.36|18703.36|0
1640852930000|2021-12-30 08:28:50|18704.74|18704.74|18704.74|18704.74|18704.74|18704.74|18704.74|18704.74|0
1640852960000|2021-12-30 08:29:20|18696.81|18696.81|18696.81|18696.81|18696.81|18696.81|18696.81|18696.81|0
1640853150000|2021-12-30 08:32:30|18700.77|18700.77|18704.74|18704.74|18704.74|18704.74|18700.77|18700.77|0
1640853160000|2021-12-30 08:32:40|18703.82|18703.82|18703.82|18703.82|18703.82|18703.82|18703.82|18703.82|0
1640853180000|2021-12-30 08:33:00|18701.02|18701.02|18701.94|18701.94|18701.94|18701.94|18701.02|18701.02|0
1640853200000|2021-12-30 08:33:20|18703.32|18703.32|18703.32|18703.32|18703.32|18703.32|18703.32|18703.32|0
1640853240000|2021-12-30 08:34:00|18699.12|18699.12|18703.32|18703.32|18703.32|18703.32|18699.12|18699.12|0
1640853330000|2021-12-30 08:35:30|18707.52|18707.52|18699.59|18699.59|18707.52|18707.52|18699.59|18699.59|0
1640853360000|2021-12-30 08:36:00|18691.66|18691.66|18691.66|18691.66|18691.66|18691.66|18691.66|18691.66|0
1640853430000|2021-12-30 08:37:10|18687.69|18687.69|18687.69|18687.69|18687.69|18687.69|18687.69|18687.69|0
1640853460000|2021-12-30 08:37:40|18690.49|18690.49|18690.49|18690.49|18690.49|18690.49|18690.49|18690.49|0
1640853470000|2021-12-30 08:37:50|18686.52|18686.52|18686.52|18686.52|18686.52|18686.52|18686.52|18686.52|0
1640853610000|2021-12-30 08:40:10|18690.49|18690.49|18690.49|18690.49|18690.49|18690.49|18690.49|18690.49|0
1640853740000|2021-12-30 08:42:20|18698.42|18698.42|18694.45|18694.45|18702.38|18702.38|18694.45|18694.45|0
1640853830000|2021-12-30 08:43:50|18695.37|18695.37|18691.18|18691.18|18696.77|18696.77|18691.18|18691.18|0
1640853840000|2021-12-30 08:44:00|18695.14|18695.14|18695.14|18695.14|18695.14|18695.14|18695.14|18695.14|0
1640854110000|2021-12-30 08:48:30|18695.6|18695.6|18695.6|18695.6|18695.6|18695.6|18695.6|18695.6|0
1640854120000|2021-12-30 08:48:40|18693.76|18693.76|18693.76|18693.76|18693.76|18693.76|18693.76|18693.76|0
1640854170000|2021-12-30 08:49:30|18699.36|18699.36|18707.29|18707.29|18707.29|18707.29|18699.36|18699.36|0
1640854180000|2021-12-30 08:49:40|18705.89|18705.89|18705.89|18705.89|18705.89|18705.89|18705.89|18705.89|0
1640854280000|2021-12-30 08:51:20|18697.96|18697.96|18697.96|18697.96|18697.96|18697.96|18697.96|18697.96|0
1640854440000|2021-12-30 08:54:00|18705.89|18705.89|18717.79|18717.79|18717.79|18717.79|18705.89|18705.89|0
1640854460000|2021-12-30 08:54:20|18721.75|18721.75|18721.75|18721.75|18721.75|18721.75|18721.75|18721.75|0
1640854520000|2021-12-30 08:55:20|18725.72|18725.72|18725.72|18725.72|18725.72|18725.72|18725.72|18725.72|0
1640854600000|2021-12-30 08:56:40|18724.32|18724.32|18724.32|18724.32|18724.32|18724.32|18724.32|18724.32|0
1640854640000|2021-12-30 08:57:20|18723.86|18723.86|18724.78|18724.78|18724.78|18724.78|18723.86|18723.86|0
1640854690000|2021-12-30 08:58:10|18720.58|18720.58|18721.98|18721.98|18724.78|18724.78|18720.58|18720.58|0
1640854840000|2021-12-30 09:00:40|18714.05|18714.05|18714.05|18714.05|18714.05|18714.05|18714.05|18714.05|0
1640854930000|2021-12-30 09:02:10|18706.12|18706.12|18706.12|18706.12|18706.12|18706.12|18706.12|18706.12|0
1640855070000|2021-12-30 09:04:30|18708.92|18708.92|18708.92|18708.92|18708.92|18708.92|18708.92|18708.92|0
1640855200000|2021-12-30 09:06:40|18716.85|18716.85|18716.85|18716.85|18716.85|18716.85|18716.85|18716.85|0
1640855280000|2021-12-30 09:08:00|18728.74|18728.74|18728.74|18728.74|18728.74|18728.74|18728.74|18728.74|0
1640855370000|2021-12-30 09:09:30|18732.71|18732.71|18732.71|18732.71|18732.71|18732.71|18732.71|18732.71|0
1640855400000|2021-12-30 09:10:00|18734.11|18734.11|18731.31|18731.31|18734.11|18734.11|18731.31|18731.31|0
1640855630000|2021-12-30 09:13:50|18719.41|18719.41|18722.21|18722.21|18722.21|18722.21|18719.41|18719.41|0
1640855700000|2021-12-30 09:15:00|18721.75|18721.75|18721.75|18721.75|18721.75|18721.75|18721.75|18721.75|0
1640855750000|2021-12-30 09:15:50|18720.83|18720.83|18720.83|18720.83|18720.83|18720.83|18720.83|18720.83|0
1640855900000|2021-12-30 09:18:20|18719.43|18719.43|18719.43|18719.43|18719.43|18719.43|18719.43|18719.43|0
1640855910000|2021-12-30 09:18:30|18720.83|18720.83|18720.83|18720.83|18720.83|18720.83|18720.83|18720.83|0
1640855970000|2021-12-30 09:19:30|18716.87|18716.87|18716.87|18716.87|18716.87|18716.87|18716.87|18716.87|0
1640856000000|2021-12-30 09:20:00|18714.07|18714.07|18714.07|18714.07|18714.07|18714.07|18714.07|18714.07|0
1640856010000|2021-12-30 09:20:10|18710.1|18710.1|18710.1|18710.1|18710.1|18710.1|18710.1|18710.1|0
1640856100000|2021-12-30 09:21:40|18708.7|18708.7|18708.7|18708.7|18708.7|18708.7|18708.7|18708.7|0
1640856130000|2021-12-30 09:22:10|18710.1|18710.1|18707.3|18707.3|18710.1|18710.1|18707.3|18707.3|0
1640856180000|2021-12-30 09:23:00|18715.23|18715.23|18715.23|18715.23|18715.23|18715.23|18715.23|18715.23|0
1640856190000|2021-12-30 09:23:10|18718.03|18718.03|18718.03|18718.03|18718.03|18718.03|18718.03|18718.03|0
1640856210000|2021-12-30 09:23:30|18722|18722|18722|18722|18722|18722|18722|18722|0
1640856270000|2021-12-30 09:24:30|18727.6|18727.6|18727.6|18727.6|18727.6|18727.6|18727.6|18727.6|0
1640856350000|2021-12-30 09:25:50|18724.84|18724.84|18724.84|18724.84|18724.84|18724.84|18724.84|18724.84|0
1640856370000|2021-12-30 09:26:10|18722.04|18722.04|18722.04|18722.04|18722.04|18722.04|18720.64|18720.64|0
1640856390000|2021-12-30 09:26:30|18721.58|18721.58|18721.58|18721.58|18721.58|18721.58|18721.58|18721.58|0
1640856530000|2021-12-30 09:28:50|18718.78|18718.78|18717.86|18717.86|18718.78|18718.78|18717.86|18717.86|0
1640856580000|2021-12-30 09:29:40|18709.93|18709.93|18709.93|18709.93|18709.93|18709.93|18709.93|18709.93|0
1640856790000|2021-12-30 09:33:10|18715.53|18715.53|18714.13|18714.13|18715.53|18715.53|18714.13|18714.13|0
1640856800000|2021-12-30 09:33:20|18712.73|18712.73|18712.73|18712.73|18712.73|18712.73|18712.73|18712.73|0
1640856850000|2021-12-30 09:34:10|18709.93|18709.93|18709.93|18709.93|18709.93|18709.93|18709.93|18709.93|0
1640856910000|2021-12-30 09:35:10|18705.73|18705.73|18705.73|18705.73|18705.73|18705.73|18705.73|18705.73|0
1640856960000|2021-12-30 09:36:00|18708.53|18708.53|18708.53|18708.53|18708.53|18708.53|18708.53|18708.53|0
1640857200000|2021-12-30 09:40:00|18712.5|18712.5|18712.5|18712.5|18712.5|18712.5|18712.5|18712.5|0
1640857270000|2021-12-30 09:41:10|18713.9|18713.9|18713.9|18713.9|18713.9|18713.9|18713.9|18713.9|0
1640857340000|2021-12-30 09:42:20|18717.86|18717.86|18717.86|18717.86|18717.86|18717.86|18717.86|18717.86|0
1640857420000|2021-12-30 09:43:40|18716.94|18716.94|18716.94|18716.94|18716.94|18716.94|18716.94|18716.94|0
1640857460000|2021-12-30 09:44:20|18717.86|18717.86|18717.86|18717.86|18717.86|18717.86|18717.86|18717.86|0
1640857500000|2021-12-30 09:45:00|18713.9|18713.9|18713.9|18713.9|18713.9|18713.9|18713.9|18713.9|0
1640857740000|2021-12-30 09:49:00|18712.5|18712.5|18712.5|18712.5|18712.5|18712.5|18712.5|18712.5|0
1640857840000|2021-12-30 09:50:40|18714.34|18714.34|18714.34|18714.34|18714.34|18714.34|18714.34|18714.34|0
1640857860000|2021-12-30 09:51:00|18715.73|18715.73|18715.73|18715.73|18715.73|18715.73|18715.73|18715.73|0
1640857870000|2021-12-30 09:51:10|18711.77|18711.77|18715.73|18715.73|18715.73|18715.73|18711.77|18711.77|0
1640857880000|2021-12-30 09:51:20|18714.34|18714.34|18714.34|18714.34|18714.34|18714.34|18714.34|18714.34|0
1640857900000|2021-12-30 09:51:40|18718.3|18718.3|18718.3|18718.3|18718.3|18718.3|18718.3|18718.3|0
1640857970000|2021-12-30 09:52:50|18722.5|18722.5|18722.5|18722.5|18722.5|18722.5|18722.5|18722.5|0
1640858110000|2021-12-30 09:55:10|18718.53|18718.53|18714.57|18714.57|18718.53|18718.53|18714.57|18714.57|0
1640858120000|2021-12-30 09:55:20|18718.53|18718.53|18718.53|18718.53|18718.53|18718.53|18718.53|18718.53|0
1640858230000|2021-12-30 09:57:10|18722.5|18722.5|18722.5|18722.5|18722.5|18722.5|18722.5|18722.5|0
1640858350000|2021-12-30 09:59:10|18722.96|18722.96|18722.96|18722.96|18722.96|18722.96|18722.96|18722.96|0
1640858410000|2021-12-30 10:00:10|18718.99|18718.99|18718.99|18718.99|18718.99|18718.99|18718.99|18718.99|0
1640858440000|2021-12-30 10:00:40|18717.59|18717.59|18716.19|18716.19|18717.59|18717.59|18716.19|18716.19|0
1640858450000|2021-12-30 10:00:50|18712.23|18712.23|18712.23|18712.23|18712.23|18712.23|18712.23|18712.23|0
1640858460000|2021-12-30 10:01:00|18710.83|18710.83|18712.23|18712.23|18712.23|18712.23|18710.83|18710.83|0
1640858640000|2021-12-30 10:04:00|18713.63|18713.63|18713.63|18713.63|18713.63|18713.63|18713.63|18713.63|0
1640858660000|2021-12-30 10:04:20|18710.83|18710.83|18710.83|18710.83|18710.83|18710.83|18710.83|18710.83|0
1640858670000|2021-12-30 10:04:30|18706.86|18706.86|18702.9|18702.9|18706.86|18706.86|18702.9|18702.9|0
1640858720000|2021-12-30 10:05:20|18698.93|18698.93|18698.93|18698.93|18698.93|18698.93|18698.93|18698.93|0
1640858780000|2021-12-30 10:06:20|18702.9|18702.9|18702.9|18702.9|18702.9|18702.9|18702.9|18702.9|0
1640858880000|2021-12-30 10:08:00|18698.93|18698.93|18698.93|18698.93|18698.93|18698.93|18698.93|18698.93|0
1640858920000|2021-12-30 10:08:40|18701.73|18701.73|18705.7|18705.7|18705.7|18705.7|18701.73|18701.73|0
1640858980000|2021-12-30 10:09:40|18701.73|18701.73|18701.73|18701.73|18701.73|18701.73|18701.73|18701.73|0
1640859100000|2021-12-30 10:11:40|18709.66|18709.66|18709.66|18709.66|18709.66|18709.66|18709.66|18709.66|0
1640859480000|2021-12-30 10:18:00|18708.74|18708.74|18710.12|18710.12|18710.58|18710.58|18708.74|18708.74|0
1640859530000|2021-12-30 10:18:50|18711.52|18711.52|18711.52|18711.52|18711.52|18711.52|18711.52|18711.52|0
1640859550000|2021-12-30 10:19:10|18712.92|18712.92|18712.92|18712.92|18712.92|18712.92|18712.92|18712.92|0
1640859560000|2021-12-30 10:19:20|18701.03|18701.03|18701.03|18701.03|18701.03|18701.03|18701.03|18701.03|0
1640859590000|2021-12-30 10:19:50|18704.99|18704.99|18704.99|18704.99|18704.99|18704.99|18704.99|18704.99|0
1640859660000|2021-12-30 10:21:00|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|0
1640859690000|2021-12-30 10:21:30|18702.19|18702.19|18702.19|18702.19|18702.19|18702.19|18702.19|18702.19|0
1640859740000|2021-12-30 10:22:20|18698.23|18698.23|18698.23|18698.23|18698.23|18698.23|18698.23|18698.23|0
1640859760000|2021-12-30 10:22:40|18696.83|18696.83|18696.83|18696.83|18696.83|18696.83|18696.83|18696.83|0
1640859860000|2021-12-30 10:24:20|18695.91|18695.91|18695.91|18695.91|18695.91|18695.91|18695.91|18695.91|0
1640859940000|2021-12-30 10:25:40|18697.31|18697.31|18697.31|18697.31|18697.31|18697.31|18697.31|18697.31|0
1640859990000|2021-12-30 10:26:30|18689.38|18689.38|18689.38|18689.38|18689.38|18689.38|18689.38|18689.38|0
1640860020000|2021-12-30 10:27:00|18693.34|18693.34|18693.34|18693.34|18693.34|18693.34|18693.34|18693.34|0
1640860090000|2021-12-30 10:28:10|18696.14|18696.14|18696.14|18696.14|18696.14|18696.14|18696.14|18696.14|0
1640860140000|2021-12-30 10:29:00|18694.74|18694.74|18694.28|18694.28|18694.74|18694.74|18694.28|18694.28|0
1640860190000|2021-12-30 10:29:50|18697.08|18697.08|18697.08|18697.08|18697.08|18697.08|18697.08|18697.08|0
1640860200000|2021-12-30 10:30:00|18693.12|18693.12|18693.12|18693.12|18693.12|18693.12|18693.12|18693.12|0
1640860280000|2021-12-30 10:31:20|18691.72|18691.72|18690.32|18690.32|18691.72|18691.72|18690.32|18690.32|0
1640860320000|2021-12-30 10:32:00|18687.52|18687.52|18687.52|18687.52|18687.52|18687.52|18687.52|18687.52|0
1640860330000|2021-12-30 10:32:10|18695.45|18695.45|18695.45|18695.45|18695.45|18695.45|18695.45|18695.45|0
1640860340000|2021-12-30 10:32:20|18696.85|18696.85|18696.85|18696.85|18696.85|18696.85|18696.85|18696.85|0
1640860390000|2021-12-30 10:33:10|18697.77|18697.77|18697.77|18697.77|18697.77|18697.77|18697.77|18697.77|0
1640860420000|2021-12-30 10:33:40|18698.69|18698.69|18698.69|18698.69|18698.69|18698.69|18698.69|18698.69|0
1640860430000|2021-12-30 10:33:50|18701.49|18701.49|18701.49|18701.49|18701.49|18701.49|18701.49|18701.49|0
1640860730000|2021-12-30 10:38:50|18705.45|18705.45|18709.42|18709.42|18709.42|18709.42|18705.45|18705.45|0
1640860760000|2021-12-30 10:39:20|18713.38|18713.38|18713.38|18713.38|18713.38|18713.38|18713.38|18713.38|0
1640860950000|2021-12-30 10:42:30|18709.42|18709.42|18709.42|18709.42|18709.42|18709.42|18709.42|18709.42|0
1640860990000|2021-12-30 10:43:10|18713.38|18713.38|18713.38|18713.38|18713.38|18713.38|18713.38|18713.38|0
1640861010000|2021-12-30 10:43:30|18721.31|18721.31|18721.31|18721.31|18721.31|18721.31|18717.35|18717.35|0
1640861130000|2021-12-30 10:45:30|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|0
1640861330000|2021-12-30 10:48:50|18715.95|18715.95|18715.95|18715.95|18715.95|18715.95|18715.95|18715.95|0
1640861480000|2021-12-30 10:51:20|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|0
1640861510000|2021-12-30 10:51:50|18721.31|18721.31|18721.31|18721.31|18721.31|18721.31|18721.31|18721.31|0
1640861570000|2021-12-30 10:52:50|18718.51|18718.51|18715.71|18715.71|18718.51|18718.51|18715.71|18715.71|0
1640861580000|2021-12-30 10:53:00|18711.75|18711.75|18713.15|18713.15|18713.15|18713.15|18711.75|18711.75|0
1640861680000|2021-12-30 10:54:40|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|0
1640861690000|2021-12-30 10:54:50|18705.45|18705.45|18705.45|18705.45|18705.45|18705.45|18705.45|18705.45|0
1640861830000|2021-12-30 10:57:10|18706.83|18706.83|18706.83|18706.83|18706.83|18706.83|18706.83|18706.83|0
1640861870000|2021-12-30 10:57:50|18702.86|18702.86|18702.86|18702.86|18702.86|18702.86|18702.86|18702.86|0
1640861910000|2021-12-30 10:58:30|18704.26|18704.26|18704.26|18704.26|18704.26|18704.26|18704.26|18704.26|0
1640862010000|2021-12-30 11:00:10|18705.66|18705.66|18705.66|18705.66|18705.66|18705.66|18705.66|18705.66|0
1640862050000|2021-12-30 11:00:50|18706.12|18706.12|18706.12|18706.12|18706.12|18706.12|18706.12|18706.12|0
1640862070000|2021-12-30 11:01:10|18704.72|18704.72|18704.72|18704.72|18704.72|18704.72|18704.72|18704.72|0
1640862090000|2021-12-30 11:01:30|18704.26|18704.26|18704.26|18704.26|18704.26|18704.26|18704.26|18704.26|0
1640862400000|2021-12-30 11:06:40|18705.66|18705.66|18705.66|18705.66|18705.66|18705.66|18705.66|18705.66|0
1640862480000|2021-12-30 11:08:00|18704.26|18704.26|18704.26|18704.26|18704.26|18704.26|18704.26|18704.26|0
1640862490000|2021-12-30 11:08:10|18708.46|18708.46|18708.46|18708.46|18708.46|18708.46|18708.46|18708.46|0
1640862590000|2021-12-30 11:09:50|18704.5|18704.5|18704.5|18704.5|18704.5|18704.5|18704.5|18704.5|0
1640862720000|2021-12-30 11:12:00|18701.7|18701.7|18701.7|18701.7|18701.7|18701.7|18701.7|18701.7|0
1640862760000|2021-12-30 11:12:40|18697.73|18697.73|18697.73|18697.73|18697.73|18697.73|18697.73|18697.73|0
1640862800000|2021-12-30 11:13:20|18698.65|18698.65|18697.73|18697.73|18698.65|18698.65|18697.73|18697.73|0
1640862810000|2021-12-30 11:13:30|18697.27|18697.27|18697.27|18697.27|18697.27|18697.27|18697.27|18697.27|0
1640862980000|2021-12-30 11:16:20|18702.87|18702.87|18702.87|18702.87|18702.87|18702.87|18702.87|18702.87|0
1640863030000|2021-12-30 11:17:10|18706.84|18706.84|18706.84|18706.84|18706.84|18706.84|18706.84|18706.84|0
1640863040000|2021-12-30 11:17:20|18707.3|18707.3|18707.3|18707.3|18707.3|18707.3|18707.3|18707.3|0
1640863320000|2021-12-30 11:22:00|18705.9|18705.9|18703.1|18703.1|18705.9|18705.9|18703.1|18703.1|0
1640863500000|2021-12-30 11:25:00|18711.03|18711.03|18711.03|18711.03|18711.03|18711.03|18711.03|18711.03|0
1640863710000|2021-12-30 11:28:30|18703.1|18703.1|18703.1|18703.1|18703.1|18703.1|18703.1|18703.1|0
1640863920000|2021-12-30 11:32:00|18704.5|18704.5|18704.5|18704.5|18704.5|18704.5|18704.5|18704.5|0
1640864030000|2021-12-30 11:33:50|18707.3|18707.3|18707.3|18707.3|18707.3|18707.3|18707.3|18707.3|0
1640864110000|2021-12-30 11:35:10|18708.7|18708.7|18708.7|18708.7|18708.7|18708.7|18708.7|18708.7|0
1640864130000|2021-12-30 11:35:30|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|0
1640864200000|2021-12-30 11:36:40|18724.56|18724.56|18724.56|18724.56|18724.56|18724.56|18724.56|18724.56|0
1640864350000|2021-12-30 11:39:10|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|0
1640864370000|2021-12-30 11:39:30|18716.63|18716.63|18716.63|18716.63|18716.63|18716.63|18716.63|18716.63|0
1640864420000|2021-12-30 11:40:20|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|0
1640864460000|2021-12-30 11:41:00|18709.86|18709.86|18709.86|18709.86|18709.86|18709.86|18709.86|18709.86|0
1640864530000|2021-12-30 11:42:10|18710.78|18710.78|18709.86|18709.86|18710.78|18710.78|18709.86|18709.86|0
1640864540000|2021-12-30 11:42:20|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|18712.66|0
1640864640000|2021-12-30 11:44:00|18711.26|18711.26|18711.26|18711.26|18711.26|18711.26|18711.26|18711.26|0
1640864670000|2021-12-30 11:44:30|18712.18|18712.18|18712.18|18712.18|18712.18|18712.18|18712.18|18712.18|0
1640864770000|2021-12-30 11:46:10|18711.72|18711.72|18711.72|18711.72|18711.72|18711.72|18711.72|18711.72|0
1640864860000|2021-12-30 11:47:40|18714.52|18714.52|18714.52|18714.52|18714.52|18714.52|18714.52|18714.52|0
1640865230000|2021-12-30 11:53:50|18714.06|18714.06|18713.6|18713.6|18714.06|18714.06|18713.6|18713.6|0
1640865300000|2021-12-30 11:55:00|18709.4|18709.4|18709.4|18709.4|18709.4|18709.4|18709.4|18709.4|0
1640865510000|2021-12-30 11:58:30|18705.44|18705.44|18705.44|18705.44|18705.44|18705.44|18705.44|18705.44|0
1640865690000|2021-12-30 12:01:30|18709.4|18709.4|18709.4|18709.4|18709.4|18709.4|18709.4|18709.4|0
1640865700000|2021-12-30 12:01:40|18705.44|18705.44|18705.44|18705.44|18705.44|18705.44|18705.44|18705.44|0
1640865720000|2021-12-30 12:02:00|18708.24|18708.24|18708.24|18708.24|18708.24|18708.24|18708.24|18708.24|0
1640865750000|2021-12-30 12:02:30|18707.32|18707.32|18707.32|18707.32|18707.32|18707.32|18707.32|18707.32|0
1640865940000|2021-12-30 12:05:40|18703.35|18703.35|18703.35|18703.35|18703.35|18703.35|18703.35|18703.35|0
1640866020000|2021-12-30 12:07:00|18699.39|18699.39|18699.39|18699.39|18699.39|18699.39|18699.39|18699.39|0
1640866130000|2021-12-30 12:08:50|18707.32|18707.32|18707.32|18707.32|18707.32|18707.32|18707.32|18707.32|0
1640866200000|2021-12-30 12:10:00|18710.12|18710.12|18708.72|18708.72|18710.12|18710.12|18708.72|18708.72|0
1640866320000|2021-12-30 12:12:00|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|0
1640866350000|2021-12-30 12:12:30|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|0
1640866390000|2021-12-30 12:13:10|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|18700.79|0
1640866420000|2021-12-30 12:13:40|18704.75|18704.75|18704.75|18704.75|18704.75|18704.75|18704.75|18704.75|0
1640866560000|2021-12-30 12:16:00|18706.15|18706.15|18706.15|18706.15|18706.15|18706.15|18706.15|18706.15|0
1640866650000|2021-12-30 12:17:30|18708.95|18708.95|18708.95|18708.95|18708.95|18708.95|18708.95|18708.95|0
1640866710000|2021-12-30 12:18:30|18710.35|18710.35|18710.35|18710.35|18710.35|18710.35|18710.35|18710.35|0
1640866780000|2021-12-30 12:19:40|18714.31|18714.31|18714.31|18714.31|18714.31|18714.31|18714.31|18714.31|0
1640866790000|2021-12-30 12:19:50|18706.38|18706.38|18706.38|18706.38|18706.38|18706.38|18706.38|18706.38|0
1640866870000|2021-12-30 12:21:10|18704.98|18704.98|18704.98|18704.98|18704.98|18704.98|18704.98|18704.98|0
1640866930000|2021-12-30 12:22:10|18706.38|18706.38|18706.38|18706.38|18706.38|18706.38|18706.38|18706.38|0
1640866990000|2021-12-30 12:23:10|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|0
1640867020000|2021-12-30 12:23:40|18711.52|18711.52|18711.52|18711.52|18711.52|18711.52|18711.52|18711.52|0
1640867130000|2021-12-30 12:25:30|18712.43|18712.43|18712.43|18712.43|18712.43|18712.43|18712.43|18712.43|0
1640867200000|2021-12-30 12:26:40|18715.23|18715.23|18715.23|18715.23|18715.23|18715.23|18715.23|18715.23|0
1640867340000|2021-12-30 12:29:00|18711.27|18711.27|18711.27|18711.27|18711.27|18711.27|18711.27|18711.27|0
1640867360000|2021-12-30 12:29:20|18710.81|18710.81|18710.81|18710.81|18710.81|18710.81|18710.81|18710.81|0
1640867640000|2021-12-30 12:34:00|18713.61|18713.61|18712.21|18712.21|18713.61|18713.61|18712.21|18712.21|0
1640867770000|2021-12-30 12:36:10|18708.01|18708.01|18708.01|18708.01|18708.01|18708.01|18708.01|18708.01|0
1640867800000|2021-12-30 12:36:40|18711.98|18711.98|18711.98|18711.98|18711.98|18711.98|18711.98|18711.98|0
1640868100000|2021-12-30 12:41:40|18714.77|18714.77|18717.57|18717.57|18717.57|18717.57|18714.77|18714.77|0
1640868210000|2021-12-30 12:43:30|18717.11|18717.11|18717.11|18717.11|18717.11|18717.11|18717.11|18717.11|0
1640868230000|2021-12-30 12:43:50|18716.65|18716.65|18716.65|18716.65|18716.65|18716.65|18716.65|18716.65|0
1640868240000|2021-12-30 12:44:00|18715.73|18715.73|18715.73|18715.73|18715.73|18715.73|18715.73|18715.73|0
1640868250000|2021-12-30 12:44:10|18719.7|18719.7|18719.7|18719.7|18719.7|18719.7|18719.7|18719.7|0
1640868370000|2021-12-30 12:46:10|18715.5|18715.5|18715.5|18715.5|18715.5|18715.5|18715.5|18715.5|0
1640868380000|2021-12-30 12:46:20|18716.9|18716.9|18716.9|18716.9|18716.9|18716.9|18716.9|18716.9|0
1640868630000|2021-12-30 12:50:30|18719.7|18719.7|18719.7|18719.7|18719.7|18719.7|18719.7|18719.7|0
1640868740000|2021-12-30 12:52:20|18721.1|18721.1|18721.1|18721.1|18721.1|18721.1|18721.1|18721.1|0
1640868880000|2021-12-30 12:54:40|18717.13|18717.13|18717.13|18717.13|18717.13|18717.13|18717.13|18717.13|0
1640868980000|2021-12-30 12:56:20|18719.93|18719.93|18719.93|18719.93|18719.93|18719.93|18719.93|18719.93|0
1640868990000|2021-12-30 12:56:30|18721.33|18721.33|18721.33|18721.33|18721.33|18721.33|18721.33|18721.33|0
1640869080000|2021-12-30 12:58:00|18718.53|18718.53|18718.53|18718.53|18718.53|18718.53|18718.53|18718.53|0
1640869090000|2021-12-30 12:58:10|18719.93|18719.93|18717.13|18717.13|18719.93|18719.93|18717.13|18717.13|0
1640869110000|2021-12-30 12:58:30|18715.73|18715.73|18714.33|18714.33|18715.73|18715.73|18714.33|18714.33|0
1640869180000|2021-12-30 12:59:40|18718.53|18718.53|18718.53|18718.53|18718.53|18718.53|18718.53|18718.53|0
1640869200000|2021-12-30 13:00:00|18722.5|18722.5|18725.3|18725.3|18725.3|18725.3|18722.5|18722.5|0
1640869210000|2021-12-30 13:00:10|18729.26|18729.26|18733.23|18733.23|18733.23|18733.23|18729.26|18729.26|0
1640869440000|2021-12-30 13:04:00|18729.03|18729.03|18729.03|18729.03|18729.03|18729.03|18729.03|18729.03|0
1640869460000|2021-12-30 13:04:20|18727.63|18727.63|18727.63|18727.63|18727.63|18727.63|18727.63|18727.63|0
1640869500000|2021-12-30 13:05:00|18731.6|18731.6|18730.2|18730.2|18731.6|18731.6|18730.2|18730.2|0
1640869630000|2021-12-30 13:07:10|18732.99|18732.99|18732.99|18732.99|18732.99|18732.99|18732.99|18732.99|0
1640869650000|2021-12-30 13:07:30|18740.93|18740.93|18740.93|18740.93|18740.93|18740.93|18740.93|18740.93|0
1640869860000|2021-12-30 13:11:00|18741.39|18741.39|18741.84|18741.84|18741.84|18741.84|18741.39|18741.39|0
1640869970000|2021-12-30 13:12:50|18743.68|18743.68|18743.68|18743.68|18743.68|18743.68|18743.68|18743.68|0
1640870030000|2021-12-30 13:13:50|18742.76|18742.76|18742.76|18742.76|18742.76|18742.76|18742.76|18742.76|0
1640870290000|2021-12-30 13:18:10|18745.56|18745.56|18745.56|18745.56|18745.56|18745.56|18745.56|18745.56|0
1640870350000|2021-12-30 13:19:10|18742.76|18742.76|18742.76|18742.76|18742.76|18742.76|18742.76|18742.76|0
1640870460000|2021-12-30 13:21:00|18738.8|18738.8|18738.8|18738.8|18738.8|18738.8|18738.8|18738.8|0
1640870570000|2021-12-30 13:22:50|18736|18736|18736|18736|18736|18736|18736|18736|0
1640870670000|2021-12-30 13:24:30|18736.92|18736.92|18738.32|18738.32|18738.32|18738.32|18736.92|18736.92|0
1640870780000|2021-12-30 13:26:20|18734.35|18734.35|18734.35|18734.35|18734.35|18734.35|18734.35|18734.35|0
1640870870000|2021-12-30 13:27:50|18734.81|18734.81|18734.81|18734.81|18734.81|18734.81|18734.81|18734.81|0
1640870880000|2021-12-30 13:28:00|18736.21|18736.21|18736.21|18736.21|18736.21|18736.21|18736.21|18736.21|0
1640870910000|2021-12-30 13:28:30|18732.25|18732.25|18732.25|18732.25|18732.25|18732.25|18732.25|18732.25|0
1640870930000|2021-12-30 13:28:50|18729.45|18729.45|18729.45|18729.45|18729.45|18729.45|18729.45|18729.45|0
1640871000000|2021-12-30 13:30:00|18732.25|18732.25|18732.25|18732.25|18732.25|18732.25|18732.25|18732.25|0
1640871010000|2021-12-30 13:30:10|18740.18|18740.18|18740.18|18740.18|18740.18|18740.18|18740.18|18740.18|0
1640871270000|2021-12-30 13:34:30|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|0
1640871310000|2021-12-30 13:35:10|18742.04|18742.04|18742.04|18742.04|18742.04|18742.04|18742.04|18742.04|0
1640871410000|2021-12-30 13:36:50|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|0
1640871430000|2021-12-30 13:37:10|18741.1|18741.1|18741.1|18741.1|18741.1|18741.1|18741.1|18741.1|0
1640871840000|2021-12-30 13:44:00|18740.18|18740.18|18740.18|18740.18|18740.18|18740.18|18740.18|18740.18|0
1640872000000|2021-12-30 13:46:40|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|0
1640872270000|2021-12-30 13:51:10|18742.04|18742.04|18742.04|18742.04|18742.04|18742.04|18742.04|18742.04|0
1640872440000|2021-12-30 13:54:00|18738.07|18738.07|18742.04|18742.04|18742.04|18742.04|18738.07|18738.07|0
1640872470000|2021-12-30 13:54:30|18742.5|18742.5|18742.5|18742.5|18742.5|18742.5|18742.5|18742.5|0
1640872480000|2021-12-30 13:54:40|18746.46|18746.46|18750.43|18750.43|18750.43|18750.43|18746.46|18746.46|0
1640872520000|2021-12-30 13:55:20|18749.03|18749.03|18747.63|18747.63|18750.43|18750.43|18747.63|18747.63|0
1640872530000|2021-12-30 13:55:30|18749.03|18749.03|18749.03|18749.03|18749.03|18749.03|18749.03|18749.03|0
1640872740000|2021-12-30 13:59:00|18748.11|18748.11|18748.11|18748.11|18748.11|18748.11|18748.11|18748.11|0
1640872780000|2021-12-30 13:59:40|18756.04|18756.04|18756.04|18756.04|18756.04|18756.04|18756.04|18756.04|0
1640872850000|2021-12-30 14:00:50|18757.44|18757.44|18758.84|18758.84|18758.84|18758.84|18757.44|18757.44|0
1640873010000|2021-12-30 14:03:30|18759.3|18759.3|18759.3|18759.3|18759.3|18759.3|18759.3|18759.3|0
1640873130000|2021-12-30 14:05:30|18757.9|18757.9|18759.3|18759.3|18759.3|18759.3|18757.9|18757.9|0
1640873140000|2021-12-30 14:05:40|18757.9|18757.9|18757.9|18757.9|18757.9|18757.9|18757.9|18757.9|0
1640873200000|2021-12-30 14:06:40|18753.93|18753.93|18753.93|18753.93|18753.93|18753.93|18753.93|18753.93|0
1640873570000|2021-12-30 14:12:50|18755.33|18755.33|18755.33|18755.33|18755.33|18755.33|18755.33|18755.33|0
1640873640000|2021-12-30 14:14:00|18754.87|18754.87|18754.87|18754.87|18754.87|18754.87|18754.87|18754.87|0
1640873760000|2021-12-30 14:16:00|18750.67|18750.67|18753.47|18753.47|18753.47|18753.47|18750.67|18750.67|0
1640873780000|2021-12-30 14:16:20|18750.67|18750.67|18750.67|18750.67|18750.67|18750.67|18750.67|18750.67|0
1640873970000|2021-12-30 14:19:30|18751.13|18751.13|18751.13|18751.13|18751.13|18751.13|18751.13|18751.13|0
1640874040000|2021-12-30 14:20:40|18752.53|18752.53|18752.53|18752.53|18752.53|18752.53|18752.53|18752.53|0
1640874070000|2021-12-30 14:21:10|18753.45|18753.45|18753.45|18753.45|18753.45|18753.45|18753.45|18753.45|0
1640874110000|2021-12-30 14:21:50|18757.65|18757.65|18757.65|18757.65|18757.65|18757.65|18757.65|18757.65|0
1640874160000|2021-12-30 14:22:40|18758.11|18758.11|18758.11|18758.11|18758.11|18758.11|18758.11|18758.11|0
1640874310000|2021-12-30 14:25:10|18754.15|18754.15|18754.15|18754.15|18754.15|18754.15|18754.15|18754.15|0
1640874360000|2021-12-30 14:26:00|18752.75|18752.75|18752.75|18752.75|18752.75|18752.75|18752.75|18752.75|0
1640874420000|2021-12-30 14:27:00|18751.35|18751.35|18751.35|18751.35|18751.35|18751.35|18751.35|18751.35|0
1640874510000|2021-12-30 14:28:30|18747.38|18747.38|18747.38|18747.38|18747.38|18747.38|18747.38|18747.38|0
1640874540000|2021-12-30 14:29:00|18746.92|18746.92|18746.92|18746.92|18746.92|18746.92|18746.92|18746.92|0
1640874600000|2021-12-30 14:30:00|18742.96|18742.96|18744.36|18744.36|18744.36|18744.36|18742.96|18742.96|0
1640874630000|2021-12-30 14:30:30|18747.16|18747.16|18748.55|18748.55|18748.55|18748.55|18747.16|18747.16|0
1640874640000|2021-12-30 14:30:40|18751.35|18751.35|18751.35|18751.35|18751.35|18751.35|18751.35|18751.35|0
1640874660000|2021-12-30 14:31:00|18752.75|18752.75|18751.35|18751.35|18752.75|18752.75|18751.35|18751.35|0
1640874710000|2021-12-30 14:31:50|18749.51|18749.51|18749.51|18749.51|18749.51|18749.51|18749.51|18749.51|0
1640874740000|2021-12-30 14:32:20|18745.55|18745.55|18745.55|18745.55|18745.55|18745.55|18745.55|18745.55|0
1640874780000|2021-12-30 14:33:00|18741.58|18741.58|18741.58|18741.58|18741.58|18741.58|18741.58|18741.58|0
1640874790000|2021-12-30 14:33:10|18737.62|18737.62|18737.62|18737.62|18737.62|18737.62|18737.62|18737.62|0
1640874810000|2021-12-30 14:33:30|18739.02|18739.02|18739.02|18739.02|18739.02|18739.02|18739.02|18739.02|0
1640874830000|2021-12-30 14:33:50|18731.09|18731.09|18727.12|18727.12|18731.09|18731.09|18727.12|18727.12|0
1640874850000|2021-12-30 14:34:10|18731.09|18731.09|18735.05|18735.05|18735.05|18735.05|18731.09|18731.09|0
1640874870000|2021-12-30 14:34:30|18739.02|18739.02|18739.02|18739.02|18739.02|18739.02|18739.02|18739.02|0
1640874880000|2021-12-30 14:34:40|18735.05|18735.05|18735.05|18735.05|18735.05|18735.05|18735.05|18735.05|0
1640874900000|2021-12-30 14:35:00|18736.45|18736.45|18736.45|18736.45|18736.45|18736.45|18736.45|18736.45|0
1640874960000|2021-12-30 14:36:00|18740.42|18740.42|18740.42|18740.42|18740.42|18740.42|18740.42|18740.42|0
1640874990000|2021-12-30 14:36:30|18736.45|18736.45|18736.45|18736.45|18736.45|18736.45|18736.45|18736.45|0
1640875210000|2021-12-30 14:40:10|18732.49|18732.49|18732.49|18732.49|18732.49|18732.49|18732.49|18732.49|0
1640875230000|2021-12-30 14:40:30|18728.52|18728.52|18728.52|18728.52|18728.52|18728.52|18728.52|18728.52|0
1640875310000|2021-12-30 14:41:50|18716.63|18716.63|18716.63|18716.63|18716.63|18716.63|18716.63|18716.63|0
1640875360000|2021-12-30 14:42:40|18713.83|18713.83|18712.43|18712.43|18713.83|18713.83|18712.43|18712.43|0
1640875400000|2021-12-30 14:43:20|18711.03|18711.03|18711.03|18711.03|18711.03|18711.03|18711.03|18711.03|0
1640875430000|2021-12-30 14:43:50|18709.63|18709.63|18709.63|18709.63|18709.63|18709.63|18709.63|18709.63|0
1640875440000|2021-12-30 14:44:00|18708.71|18708.71|18708.71|18708.71|18708.71|18708.71|18708.71|18708.71|0
1640875460000|2021-12-30 14:44:20|18696.81|18696.81|18696.81|18696.81|18696.81|18696.81|18696.81|18696.81|0
1640875610000|2021-12-30 14:46:50|18697.73|18697.73|18697.73|18697.73|18697.73|18697.73|18697.73|18697.73|0
1640875630000|2021-12-30 14:47:10|18705.66|18705.66|18705.66|18705.66|18705.66|18705.66|18705.66|18705.66|0
1640875810000|2021-12-30 14:50:10|18707.06|18707.06|18711.26|18711.26|18711.26|18711.26|18707.06|18707.06|0
1640875820000|2021-12-30 14:50:20|18710.34|18710.34|18710.34|18710.34|18710.34|18710.34|18710.34|18710.34|0
1640875900000|2021-12-30 14:51:40|18698.45|18698.45|18699.85|18699.85|18699.85|18699.85|18698.45|18698.45|0
1640875930000|2021-12-30 14:52:10|18697.05|18697.05|18697.05|18697.05|18697.05|18697.05|18697.05|18697.05|0
1640875990000|2021-12-30 14:53:10|18702.65|18702.65|18702.65|18702.65|18702.65|18702.65|18702.65|18702.65|0
1640876040000|2021-12-30 14:54:00|18701.25|18701.25|18699.85|18699.85|18701.25|18701.25|18699.85|18699.85|0
1640876050000|2021-12-30 14:54:10|18695.88|18695.88|18695.88|18695.88|18695.88|18695.88|18695.88|18695.88|0
1640876140000|2021-12-30 14:55:40|18691.68|18691.68|18691.68|18691.68|18691.68|18691.68|18691.68|18691.68|0
1640876150000|2021-12-30 14:55:50|18693.08|18693.08|18693.08|18693.08|18693.08|18693.08|18693.08|18693.08|0
1640876170000|2021-12-30 14:56:10|18673.26|18673.26|18673.26|18673.26|18673.26|18673.26|18673.26|18673.26|0
1640876220000|2021-12-30 14:57:00|18673.72|18673.72|18677.68|18677.68|18677.68|18677.68|18673.72|18673.72|0
1640876260000|2021-12-30 14:57:40|18685.61|18685.61|18685.61|18685.61|18685.61|18685.61|18685.61|18685.61|0
1640876320000|2021-12-30 14:58:40|18677.68|18677.68|18669.75|18669.75|18677.68|18677.68|18669.75|18669.75|0
1640876330000|2021-12-30 14:58:50|18668.37|18668.37|18668.37|18668.37|18668.37|18668.37|18668.37|18668.37|0
1640876390000|2021-12-30 14:59:50|18662.77|18662.77|18662.77|18662.77|18662.77|18662.77|18662.77|18662.77|0
1640876420000|2021-12-30 15:00:20|18664.17|18664.17|18664.17|18664.17|18664.17|18664.17|18664.17|18664.17|0
1640876490000|2021-12-30 15:01:30|18656.24|18656.24|18656.24|18656.24|18656.24|18656.24|18656.24|18656.24|0
1640876560000|2021-12-30 15:02:40|18664.17|18664.17|18664.17|18664.17|18664.17|18664.17|18664.17|18664.17|0
1640876590000|2021-12-30 15:03:10|18660.21|18660.21|18652.28|18652.28|18660.21|18660.21|18652.28|18652.28|0
1640876650000|2021-12-30 15:04:10|18648.31|18648.31|18648.31|18648.31|18648.31|18648.31|18648.31|18648.31|0
1640876870000|2021-12-30 15:07:50|18650.15|18650.15|18651.55|18651.55|18651.55|18651.55|18650.15|18650.15|0
1640876880000|2021-12-30 15:08:00|18652.95|18652.95|18652.95|18652.95|18652.95|18652.95|18652.95|18652.95|0
1640876990000|2021-12-30 15:09:50|18648.98|18648.98|18648.98|18648.98|18648.98|18648.98|18648.98|18648.98|0
1640877100000|2021-12-30 15:11:40|18648.06|18648.06|18648.06|18648.06|18648.06|18648.06|18648.06|18648.06|0
1640877200000|2021-12-30 15:13:20|18646.67|18646.67|18642.7|18642.7|18646.67|18646.67|18642.7|18642.7|0
1640877230000|2021-12-30 15:13:50|18642.24|18642.24|18642.24|18642.24|18642.24|18642.24|18642.24|18642.24|0
1640877240000|2021-12-30 15:14:00|18646.21|18646.21|18646.21|18646.21|18646.21|18646.21|18646.21|18646.21|0
1640877250000|2021-12-30 15:14:10|18645.75|18645.75|18645.75|18645.75|18645.75|18645.75|18645.75|18645.75|0
1640877260000|2021-12-30 15:14:20|18649.71|18649.71|18649.71|18649.71|18649.71|18649.71|18649.71|18649.71|0
1640877310000|2021-12-30 15:15:10|18645.75|18645.75|18645.75|18645.75|18645.75|18645.75|18645.75|18645.75|0
1640877530000|2021-12-30 15:18:50|18647.15|18647.15|18647.15|18647.15|18647.15|18647.15|18647.15|18647.15|0
1640877590000|2021-12-30 15:19:50|18646.23|18646.23|18646.23|18646.23|18646.23|18646.23|18646.23|18646.23|0
1640877680000|2021-12-30 15:21:20|18643.43|18643.43|18643.43|18643.43|18643.43|18643.43|18643.43|18643.43|0
1640877690000|2021-12-30 15:21:30|18642.51|18642.51|18642.51|18642.51|18642.51|18642.51|18642.51|18642.51|0
1640877700000|2021-12-30 15:21:40|18641.11|18641.11|18641.11|18641.11|18641.11|18641.11|18641.11|18641.11|0
1640877830000|2021-12-30 15:23:50|18645.07|18645.07|18645.07|18645.07|18645.07|18645.07|18645.07|18645.07|0
1640878080000|2021-12-30 15:28:00|18649.04|18649.04|18649.04|18649.04|18649.04|18649.04|18649.04|18649.04|0
1640878170000|2021-12-30 15:29:30|18650.42|18650.42|18650.42|18650.42|18650.42|18650.42|18650.42|18650.42|0
1640878210000|2021-12-30 15:30:10|18651.82|18651.82|18651.82|18651.82|18651.82|18651.82|18651.82|18651.82|0
1640878230000|2021-12-30 15:30:30|18647.62|18647.62|18647.62|18647.62|18647.62|18647.62|18647.62|18647.62|0
1640878260000|2021-12-30 15:31:00|18643.65|18643.65|18643.65|18643.65|18643.65|18643.65|18643.65|18643.65|0
1640878320000|2021-12-30 15:32:00|18639.46|18639.46|18639.46|18639.46|18639.46|18639.46|18639.46|18639.46|0
1640878330000|2021-12-30 15:32:10|18636.66|18636.66|18628.73|18628.73|18636.66|18636.66|18624.76|18624.76|0
1640878390000|2021-12-30 15:33:10|18624.76|18624.76|18628.73|18628.73|18628.73|18628.73|18624.76|18624.76|0
1640878410000|2021-12-30 15:33:30|18627.35|18627.35|18627.35|18627.35|18627.35|18627.35|18627.35|18627.35|0
1640878460000|2021-12-30 15:34:20|18635.28|18635.28|18635.28|18635.28|18635.28|18635.28|18635.28|18635.28|0
1640878570000|2021-12-30 15:36:10|18635.74|18635.74|18636.66|18636.66|18636.66|18636.66|18635.74|18635.74|0
1640878650000|2021-12-30 15:37:30|18632.46|18632.46|18632.46|18632.46|18632.46|18632.46|18632.46|18632.46|0
1640878770000|2021-12-30 15:39:30|18633.38|18633.38|18633.38|18633.38|18633.38|18633.38|18633.38|18633.38|0
1640878970000|2021-12-30 15:42:50|18633.84|18633.84|18633.84|18633.84|18633.84|18633.84|18633.84|18633.84|0
1640879000000|2021-12-30 15:43:20|18632.44|18632.44|18632.44|18632.44|18632.44|18632.44|18632.44|18632.44|0
1640879020000|2021-12-30 15:43:40|18636.4|18636.4|18640.37|18640.37|18640.37|18640.37|18636.4|18636.4|0
1640879030000|2021-12-30 15:43:50|18644.33|18644.33|18644.33|18644.33|18644.33|18644.33|18644.33|18644.33|0
1640879060000|2021-12-30 15:44:20|18642.93|18642.93|18644.33|18644.33|18644.33|18644.33|18642.93|18642.93|0
1640879090000|2021-12-30 15:44:50|18647.13|18647.13|18647.13|18647.13|18647.13|18647.13|18647.13|18647.13|0
1640879400000|2021-12-30 15:50:00|18644.33|18644.33|18644.33|18644.33|18644.33|18644.33|18644.33|18644.33|0
1640879500000|2021-12-30 15:51:40|18648.3|18648.3|18648.3|18648.3|18648.3|18648.3|18648.3|18648.3|0
1640879510000|2021-12-30 15:51:50|18649.22|18649.22|18647.84|18647.84|18649.22|18649.22|18647.84|18647.84|0
1640879560000|2021-12-30 15:52:40|18643.87|18643.87|18643.87|18643.87|18643.87|18643.87|18643.87|18643.87|0
1640879670000|2021-12-30 15:54:30|18643.41|18643.41|18643.41|18643.41|18643.41|18643.41|18643.41|18643.41|0
1640879760000|2021-12-30 15:56:00|18640.61|18640.61|18636.65|18636.65|18644.58|18644.58|18636.65|18636.65|0
1640879770000|2021-12-30 15:56:10|18637.11|18637.11|18634.31|18634.31|18637.11|18637.11|18634.31|18634.31|0
1640879800000|2021-12-30 15:56:40|18631.51|18631.51|18631.51|18631.51|18631.51|18631.51|18631.51|18631.51|0
1640879840000|2021-12-30 15:57:20|18627.55|18627.55|18627.55|18627.55|18627.55|18627.55|18627.55|18627.55|0
1640879910000|2021-12-30 15:58:30|18626.15|18626.15|18623.35|18623.35|18626.15|18626.15|18623.35|18623.35|0
1640879990000|2021-12-30 15:59:50|18626.15|18626.15|18626.15|18626.15|18626.15|18626.15|18626.15|18626.15|0
1640880000000|2021-12-30 16:00:00|18618.22|18618.22|18618.22|18618.22|18618.22|18618.22|18618.22|18618.22|0
1640880010000|2021-12-30 16:00:10|18621.01|18621.01|18622.41|18622.41|18622.41|18622.41|18621.01|18621.01|0
1640880110000|2021-12-30 16:01:50|18621.95|18621.95|18621.95|18621.95|18621.95|18621.95|18621.95|18621.95|0
1640880190000|2021-12-30 16:03:10|18625.92|18625.92|18625.92|18625.92|18625.92|18625.92|18625.92|18625.92|0
1640880200000|2021-12-30 16:03:20|18629.89|18629.89|18629.89|18629.89|18629.89|18629.89|18629.89|18629.89|0
1640880330000|2021-12-30 16:05:30|18631.28|18631.28|18631.28|18631.28|18631.28|18631.28|18631.28|18631.28|0
1640880350000|2021-12-30 16:05:50|18629.89|18629.89|18632.68|18632.68|18632.68|18632.68|18629.89|18629.89|0
1640880590000|2021-12-30 16:09:50|18628.72|18628.72|18628.72|18628.72|18628.72|18628.72|18628.72|18628.72|0
1640880900000|2021-12-30 16:15:00|18635.72|18635.72|18632.92|18632.92|18635.72|18635.72|18632.92|18632.92|0
1640880920000|2021-12-30 16:15:20|18630.12|18630.12|18623.12|18623.12|18630.12|18630.12|18623.12|18623.12|0
1640881020000|2021-12-30 16:17:00|18631.05|18631.05|18627.09|18627.09|18631.05|18631.05|18627.09|18627.09|0
1640881030000|2021-12-30 16:17:10|18628.01|18628.01|18628.01|18628.01|18628.01|18628.01|18628.01|18628.01|0
1640881040000|2021-12-30 16:17:20|18627.55|18627.55|18627.55|18627.55|18627.55|18627.55|18627.55|18627.55|0
1640881100000|2021-12-30 16:18:20|18628.47|18628.47|18628.47|18628.47|18628.47|18628.47|18628.47|18628.47|0
1640881130000|2021-12-30 16:18:50|18627.07|18627.07|18627.07|18627.07|18627.07|18627.07|18627.07|18627.07|0
1640881210000|2021-12-30 16:20:10|18631.03|18631.03|18631.03|18631.03|18631.03|18631.03|18631.03|18631.03|0
1640881260000|2021-12-30 16:21:00|18635|18635|18631.03|18631.03|18635|18635|18631.03|18631.03|0
1640881320000|2021-12-30 16:22:00|18628.23|18628.23|18629.63|18629.63|18629.63|18629.63|18628.23|18628.23|0
1640881370000|2021-12-30 16:22:50|18625.67|18625.67|18626.59|18626.59|18626.59|18626.59|18625.67|18625.67|0
1640881420000|2021-12-30 16:23:40|18627.99|18627.99|18627.99|18627.99|18627.99|18627.99|18627.99|18627.99|0
1640881480000|2021-12-30 16:24:40|18629.38|18629.38|18629.38|18629.38|18629.38|18629.38|18629.38|18629.38|0
1640881530000|2021-12-30 16:25:30|18627.99|18627.99|18627.99|18627.99|18627.99|18627.99|18627.99|18627.99|0
1640881550000|2021-12-30 16:25:50|18629.38|18629.38|18632.89|18632.89|18633.35|18633.35|18629.38|18629.38|0
1640881560000|2021-12-30 16:26:00|18633.35|18633.35|18641.28|18641.28|18641.28|18641.28|18633.35|18633.35|0
1640881580000|2021-12-30 16:26:20|18642.68|18642.68|18642.68|18642.68|18642.68|18642.68|18642.68|18642.68|0
1640881670000|2021-12-30 16:27:50|18643.14|18643.14|18639.17|18639.17|18643.14|18643.14|18639.17|18639.17|0
1640881690000|2021-12-30 16:28:10|18640.57|18640.57|18640.57|18640.57|18640.57|18640.57|18640.57|18640.57|0
1640881700000|2021-12-30 16:28:20|18639.17|18639.17|18639.17|18639.17|18639.17|18639.17|18639.17|18639.17|0
1640881710000|2021-12-30 16:28:30|18640.57|18640.57|18640.57|18640.57|18640.57|18640.57|18640.57|18640.57|0
1640881720000|2021-12-30 16:28:40|18641.49|18641.49|18637.53|18637.53|18641.49|18641.49|18637.53|18637.53|0
1640881740000|2021-12-30 16:29:00|18636.13|18636.13|18633.33|18633.33|18636.13|18636.13|18633.33|18633.33|0
1640881770000|2021-12-30 16:29:30|18629.36|18629.36|18626.57|18626.57|18629.36|18629.36|18626.57|18626.57|0
1640881780000|2021-12-30 16:29:40|18625.19|18625.19|18625.19|18625.19|18625.19|18625.19|18625.19|18625.19|0
1640881790000|2021-12-30 16:29:50|18624.73|18624.73|18616.8|18616.8|18624.73|18624.73|18616.8|18616.8|0
1640938570000|2021-12-31 08:16:10|18593.45|18593.45|18593.45|18593.45|18593.45|18593.45|18593.45|18593.45|0
1640938760000|2021-12-31 08:19:20|18608.62|18608.62|18608.62|18608.62|18608.62|18608.62|18608.62|18608.62|0
1640939050000|2021-12-31 08:24:10|18624.48|18624.48|18628.44|18628.44|18628.44|18628.44|18624.48|18624.48|0
1640939080000|2021-12-31 08:24:40|18636.38|18636.38|18636.38|18636.38|18636.38|18636.38|18636.38|18636.38|0
1640939110000|2021-12-31 08:25:10|18624.48|18624.48|18624.48|18624.48|18624.48|18624.48|18624.48|18624.48|0
1640939910000|2021-12-31 08:38:30|18620.51|18620.51|18620.51|18620.51|18620.51|18620.51|18620.51|18620.51|0
1640939940000|2021-12-31 08:39:00|18612.12|18612.12|18612.12|18612.12|18612.12|18612.12|18612.12|18612.12|0
1640939960000|2021-12-31 08:39:20|18619.11|18619.11|18619.11|18619.11|18619.11|18619.11|18619.11|18619.11|0
1640940130000|2021-12-31 08:42:10|18613.52|18613.52|18613.52|18613.52|18613.52|18613.52|18613.52|18613.52|0
1640940220000|2021-12-31 08:43:40|18605.59|18605.59|18605.59|18605.59|18605.59|18605.59|18605.59|18605.59|0
1640940260000|2021-12-31 08:44:20|18606.51|18606.51|18606.51|18606.51|18606.51|18606.51|18606.51|18606.51|0
1640940270000|2021-12-31 08:44:30|18610.47|18610.47|18610.47|18610.47|18610.47|18610.47|18610.47|18610.47|0
1640940330000|2021-12-31 08:45:30|18616.07|18616.07|18616.07|18616.07|18616.07|18616.07|18616.07|18616.07|0
1640940440000|2021-12-31 08:47:20|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|0
1640940540000|2021-12-31 08:49:00|18616.07|18616.07|18616.07|18616.07|18616.07|18616.07|18616.07|18616.07|0
1640940940000|2021-12-31 08:55:40|18613.27|18613.27|18613.27|18613.27|18613.27|18613.27|18613.27|18613.27|0
1640940950000|2021-12-31 08:55:50|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|0
1640941010000|2021-12-31 08:56:50|18613.27|18613.27|18613.27|18613.27|18613.27|18613.27|18613.27|18613.27|0
1640941170000|2021-12-31 08:59:30|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|18614.67|0
1640941200000|2021-12-31 09:00:00|18610.99|18610.99|18610.99|18610.99|18610.99|18610.99|18610.99|18610.99|0
1640941590000|2021-12-31 09:06:30|18612.39|18612.39|18612.39|18612.39|18612.39|18612.39|18612.39|18612.39|0
1640941940000|2021-12-31 09:12:20|18608.43|18608.43|18608.43|18608.43|18608.43|18608.43|18608.43|18608.43|0
1640942030000|2021-12-31 09:13:50|18609.83|18609.83|18609.83|18609.83|18609.83|18609.83|18609.83|18609.83|0
1640942050000|2021-12-31 09:14:10|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|0
1640942260000|2021-12-31 09:17:40|18605.86|18605.86|18605.86|18605.86|18605.86|18605.86|18605.86|18605.86|0
1640942370000|2021-12-31 09:19:30|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|0
1640942410000|2021-12-31 09:20:10|18609.83|18609.83|18609.83|18609.83|18609.83|18609.83|18609.83|18609.83|0
1640942510000|2021-12-31 09:21:50|18608.43|18608.43|18608.43|18608.43|18608.43|18608.43|18608.43|18608.43|0
1640942740000|2021-12-31 09:25:40|18604.46|18604.46|18604.46|18604.46|18604.46|18604.46|18604.46|18604.46|0
1640942970000|2021-12-31 09:29:30|18603.06|18603.06|18603.06|18603.06|18603.06|18603.06|18603.06|18603.06|0
1640942980000|2021-12-31 09:29:40|18599.1|18599.1|18599.1|18599.1|18599.1|18599.1|18599.1|18599.1|0
1640943010000|2021-12-31 09:30:10|18595.13|18595.13|18595.13|18595.13|18595.13|18595.13|18595.13|18595.13|0
1640943020000|2021-12-31 09:30:20|18591.17|18591.17|18595.13|18595.13|18595.13|18595.13|18587.2|18587.2|0
1640943140000|2021-12-31 09:32:20|18599.1|18599.1|18599.1|18599.1|18599.1|18599.1|18599.1|18599.1|0
1640943410000|2021-12-31 09:36:50|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|0
1640943600000|2021-12-31 09:40:00|18604.19|18604.19|18605.57|18605.57|18605.57|18605.57|18604.19|18604.19|0
1640943680000|2021-12-31 09:41:20|18609.54|18609.54|18609.54|18609.54|18609.54|18609.54|18609.54|18609.54|0
1640943720000|2021-12-31 09:42:00|18610.46|18610.46|18610.46|18610.46|18610.46|18610.46|18610.46|18610.46|0
1640943840000|2021-12-31 09:44:00|18610.92|18610.92|18610.92|18610.92|18610.92|18610.92|18610.92|18610.92|0
1640943920000|2021-12-31 09:45:20|18606.95|18606.95|18606.95|18606.95|18606.95|18606.95|18606.95|18606.95|0
1640943960000|2021-12-31 09:46:00|18608.35|18608.35|18608.35|18608.35|18608.35|18608.35|18608.35|18608.35|0
1640944280000|2021-12-31 09:51:20|18612.32|18612.32|18612.32|18612.32|18612.32|18612.32|18612.32|18612.32|0
1640944350000|2021-12-31 09:52:30|18608.35|18608.35|18608.35|18608.35|18608.35|18608.35|18608.35|18608.35|0
1640944360000|2021-12-31 09:52:40|18604.39|18604.39|18604.39|18604.39|18604.39|18604.39|18604.39|18604.39|0
1640944630000|2021-12-31 09:57:10|18609.98|18609.98|18609.98|18609.98|18609.98|18609.98|18609.98|18609.98|0
1640944760000|2021-12-31 09:59:20|18612.28|18612.28|18608.32|18608.32|18612.28|18612.28|18608.32|18608.32|0
1640944840000|2021-12-31 10:00:40|18604.35|18604.35|18604.35|18604.35|18604.35|18604.35|18604.35|18604.35|0
1640944870000|2021-12-31 10:01:10|18600.39|18600.39|18596.42|18596.42|18600.39|18600.39|18596.42|18596.42|0
1640944950000|2021-12-31 10:02:30|18597.82|18597.82|18597.82|18597.82|18597.82|18597.82|18597.82|18597.82|0
1640945050000|2021-12-31 10:04:10|18593.86|18593.86|18593.86|18593.86|18593.86|18593.86|18593.86|18593.86|0
1640945110000|2021-12-31 10:05:10|18597.82|18597.82|18597.82|18597.82|18597.82|18597.82|18597.82|18597.82|0
1640945120000|2021-12-31 10:05:20|18601.79|18601.79|18601.79|18601.79|18601.79|18601.79|18601.79|18601.79|0
1640945180000|2021-12-31 10:06:20|18603.19|18603.19|18604.59|18604.59|18604.59|18604.59|18603.19|18603.19|0
1640945510000|2021-12-31 10:11:50|18600.62|18600.62|18600.62|18600.62|18600.62|18600.62|18600.62|18600.62|0
1640945630000|2021-12-31 10:13:50|18604.59|18604.59|18604.59|18604.59|18604.59|18604.59|18604.59|18604.59|0
1640945760000|2021-12-31 10:16:00|18608.55|18608.55|18608.55|18608.55|18608.55|18608.55|18608.55|18608.55|0
1640946190000|2021-12-31 10:23:10|18612.52|18612.52|18612.52|18612.52|18612.52|18612.52|18612.52|18612.52|0
1640946460000|2021-12-31 10:27:40|18608.32|18608.32|18609.72|18609.72|18609.72|18609.72|18608.32|18608.32|0
1640946610000|2021-12-31 10:30:10|18611.12|18611.12|18611.12|18611.12|18611.12|18611.12|18611.12|18611.12|0
1640947030000|2021-12-31 10:37:10|18608.32|18608.32|18608.32|18608.32|18608.32|18608.32|18608.32|18608.32|0
1640947040000|2021-12-31 10:37:20|18616.25|18616.25|18616.25|18616.25|18616.25|18616.25|18616.25|18616.25|0
1640947170000|2021-12-31 10:39:30|18612.05|18612.05|18612.05|18612.05|18612.05|18612.05|18612.05|18612.05|0
1640947200000|2021-12-31 10:40:00|18608.08|18608.08|18608.08|18608.08|18608.08|18608.08|18608.08|18608.08|0
1640947430000|2021-12-31 10:43:50|18609.46|18609.46|18609.46|18609.46|18609.46|18609.46|18609.46|18609.46|0
1640947640000|2021-12-31 10:47:20|18613.43|18613.43|18613.43|18613.43|18613.43|18613.43|18613.43|18613.43|0
1640947800000|2021-12-31 10:50:00|18609.46|18609.46|18609.46|18609.46|18609.46|18609.46|18609.46|18609.46|0
1640947970000|2021-12-31 10:52:50|18603.87|18603.87|18603.87|18603.87|18603.87|18603.87|18603.87|18603.87|0
1640948040000|2021-12-31 10:54:00|18599.9|18599.9|18599.9|18599.9|18599.9|18599.9|18599.9|18599.9|0
1640948070000|2021-12-31 10:54:30|18603.87|18603.87|18603.87|18603.87|18603.87|18603.87|18603.87|18603.87|0
1640948130000|2021-12-31 10:55:30|18602.47|18602.47|18602.47|18602.47|18602.47|18602.47|18602.47|18602.47|0
1640948210000|2021-12-31 10:56:50|18603.39|18603.39|18603.39|18603.39|18603.39|18603.39|18603.39|18603.39|0
1640948220000|2021-12-31 10:57:00|18601.99|18601.99|18601.99|18601.99|18601.99|18601.99|18601.99|18601.99|0
1640948390000|2021-12-31 10:59:50|18606.18|18606.18|18606.18|18606.18|18606.18|18606.18|18606.18|18606.18|0
1640948550000|2021-12-31 11:02:30|18603.39|18603.39|18601.99|18601.99|18603.39|18603.39|18601.99|18601.99|0
1640948830000|2021-12-31 11:07:10|18594.06|18594.06|18594.06|18594.06|18594.06|18594.06|18594.06|18594.06|0
1640948840000|2021-12-31 11:07:20|18586.12|18586.12|18586.12|18586.12|18586.12|18586.12|18586.12|18586.12|0
1640948850000|2021-12-31 11:07:30|18594.06|18594.06|18594.06|18594.06|18594.06|18594.06|18594.06|18594.06|0
1640948950000|2021-12-31 11:09:10|18596.85|18596.85|18596.85|18596.85|18596.85|18596.85|18596.85|18596.85|0
1640948960000|2021-12-31 11:09:20|18598.25|18598.25|18598.25|18598.25|18598.25|18598.25|18598.25|18598.25|0
1640949220000|2021-12-31 11:13:40|18595.45|18595.45|18598.25|18598.25|18598.25|18598.25|18595.45|18595.45|0
1640949230000|2021-12-31 11:13:50|18595.45|18595.45|18595.45|18595.45|18595.45|18595.45|18595.45|18595.45|0
1640949270000|2021-12-31 11:14:30|18599.42|18599.42|18614.11|18614.11|18614.11|18614.11|18599.42|18599.42|0
1640949420000|2021-12-31 11:17:00|18608.52|18608.52|18609.92|18609.92|18609.92|18609.92|18608.52|18608.52|0
1640949450000|2021-12-31 11:17:30|18614.11|18614.11|18614.11|18614.11|18614.11|18614.11|18614.11|18614.11|0
1640949670000|2021-12-31 11:21:10|18609.92|18609.92|18609.92|18609.92|18609.92|18609.92|18609.92|18609.92|0
1640949780000|2021-12-31 11:23:00|18614.11|18614.11|18614.11|18614.11|18614.11|18614.11|18614.11|18614.11|0
1640949840000|2021-12-31 11:24:00|18615.49|18615.49|18615.49|18615.49|18615.49|18615.49|18615.49|18615.49|0
1640949940000|2021-12-31 11:25:40|18612.69|18612.69|18612.69|18612.69|18612.69|18612.69|18612.69|18612.69|0
1640950230000|2021-12-31 11:30:30|18612.23|18612.23|18612.69|18612.69|18612.69|18612.69|18611.78|18611.78|0
1640950260000|2021-12-31 11:31:00|18611.78|18611.78|18611.78|18611.78|18611.78|18611.78|18611.78|18611.78|0
1640950340000|2021-12-31 11:32:20|18611.32|18611.32|18611.32|18611.32|18611.32|18611.32|18611.32|18611.32|0
1640950390000|2021-12-31 11:33:10|18615.28|18615.28|18615.28|18615.28|18615.28|18615.28|18615.28|18615.28|0
1640950560000|2021-12-31 11:36:00|18615.74|18615.74|18615.74|18615.74|18615.74|18615.74|18615.74|18615.74|0
1640950650000|2021-12-31 11:37:30|18615.28|18615.28|18615.28|18615.28|18615.28|18615.28|18615.28|18615.28|0
1640950700000|2021-12-31 11:38:20|18606.88|18606.88|18606.88|18606.88|18606.88|18606.88|18606.88|18606.88|0
1640950870000|2021-12-31 11:41:10|18594.99|18594.99|18594.99|18594.99|18594.99|18594.99|18594.99|18594.99|0
1640950880000|2021-12-31 11:41:20|18591.02|18591.02|18591.02|18591.02|18591.02|18591.02|18591.02|18591.02|0
1640951020000|2021-12-31 11:43:40|18589.62|18589.62|18589.62|18589.62|18589.62|18589.62|18589.62|18589.62|0
1640951060000|2021-12-31 11:44:20|18585.66|18585.66|18585.66|18585.66|18585.66|18585.66|18585.66|18585.66|0
1640951090000|2021-12-31 11:44:50|18589.62|18589.62|18589.62|18589.62|18589.62|18589.62|18589.62|18589.62|0
1640951110000|2021-12-31 11:45:10|18585.66|18585.66|18585.66|18585.66|18585.66|18585.66|18585.66|18585.66|0
1640951300000|2021-12-31 11:48:20|18584.26|18584.26|18584.26|18584.26|18584.26|18584.26|18584.26|18584.26|0
1640951420000|2021-12-31 11:50:20|18588.46|18588.46|18589.86|18589.86|18589.86|18589.86|18588.46|18588.46|0
1640951470000|2021-12-31 11:51:10|18591.26|18591.26|18591.26|18591.26|18591.26|18591.26|18591.26|18591.26|0
1640951540000|2021-12-31 11:52:20|18589.86|18589.86|18589.86|18589.86|18589.86|18589.86|18589.86|18589.86|0
1640951570000|2021-12-31 11:52:50|18577.96|18577.96|18577.96|18577.96|18577.96|18577.96|18577.96|18577.96|0
1640951790000|2021-12-31 11:56:30|18578.88|18578.88|18578.88|18578.88|18578.88|18578.88|18578.88|18578.88|0
1640951860000|2021-12-31 11:57:40|18574.91|18574.91|18574.91|18574.91|18574.91|18574.91|18574.91|18574.91|0
1640951900000|2021-12-31 11:58:20|18578.88|18578.88|18578.88|18578.88|18578.88|18578.88|18578.88|18578.88|0
1640951910000|2021-12-31 11:58:30|18574.91|18574.91|18574.91|18574.91|18574.91|18574.91|18574.91|18574.91|0
1640951990000|2021-12-31 11:59:50|18566.98|18566.98|18566.07|18566.07|18566.98|18566.98|18566.07|18566.07|0
1640952030000|2021-12-31 12:00:30|18570.03|18570.03|18570.03|18570.03|18570.03|18570.03|18570.03|18570.03|0
1640952070000|2021-12-31 12:01:10|18562.1|18562.1|18562.1|18562.1|18562.1|18562.1|18562.1|18562.1|0
1640952080000|2021-12-31 12:01:20|18562.56|18562.56|18562.56|18562.56|18562.56|18562.56|18562.56|18562.56|0
1640952310000|2021-12-31 12:05:10|18552.76|18552.76|18552.76|18552.76|18552.76|18552.76|18552.76|18552.76|0
1640952350000|2021-12-31 12:05:50|18560.69|18560.69|18560.69|18560.69|18560.69|18560.69|18560.69|18560.69|0
1640952410000|2021-12-31 12:06:50|18568.62|18568.62|18568.62|18568.62|18568.62|18568.62|18568.62|18568.62|0
1640952520000|2021-12-31 12:08:40|18560.69|18560.69|18556.73|18556.73|18560.69|18560.69|18556.73|18556.73|0
1640952580000|2021-12-31 12:09:40|18552.76|18552.76|18552.76|18552.76|18552.76|18552.76|18552.76|18552.76|0
1640952670000|2021-12-31 12:11:10|18544.83|18544.83|18540.87|18540.87|18544.83|18544.83|18540.87|18540.87|0
1640952690000|2021-12-31 12:11:30|18535.27|18535.27|18532.7|18532.7|18535.27|18535.27|18532.7|18532.7|0
1640952720000|2021-12-31 12:12:00|18532.24|18532.24|18532.24|18532.24|18532.24|18532.24|18532.24|18532.24|0
1640952780000|2021-12-31 12:13:00|18535.04|18535.04|18535.04|18535.04|18535.04|18535.04|18535.04|18535.04|0
1640952820000|2021-12-31 12:13:40|18528.05|18528.05|18528.05|18528.05|18528.05|18528.05|18528.05|18528.05|0
1640953060000|2021-12-31 12:17:40|18532.01|18532.01|18532.01|18532.01|18532.01|18532.01|18532.01|18532.01|0
1640953160000|2021-12-31 12:19:20|18527.81|18527.81|18529.21|18529.21|18529.21|18529.21|18527.81|18527.81|0
1640953190000|2021-12-31 12:19:50|18528.75|18528.75|18527.83|18527.83|18528.75|18528.75|18527.83|18527.83|0
1640953200000|2021-12-31 12:20:00|18523.87|18523.87|18511.51|18511.51|18523.87|18523.87|18511.51|18511.51|0
1640953320000|2021-12-31 12:22:00|18510.11|18510.11|18510.11|18510.11|18510.11|18510.11|18510.11|18510.11|0
1640953350000|2021-12-31 12:22:30|18518.04|18518.04|18519.44|18519.44|18519.44|18519.44|18518.04|18518.04|0
1640953360000|2021-12-31 12:22:40|18523.41|18523.41|18523.41|18523.41|18523.41|18523.41|18523.41|18523.41|0
1640953370000|2021-12-31 12:22:50|18526.21|18526.21|18527.61|18527.61|18527.61|18527.61|18526.21|18526.21|0
1640953390000|2021-12-31 12:23:10|18539.5|18539.5|18539.5|18539.5|18539.5|18539.5|18539.5|18539.5|0
1640953400000|2021-12-31 12:23:20|18540.88|18540.88|18540.88|18540.88|18540.88|18540.88|18540.88|18540.88|0
1640953420000|2021-12-31 12:23:40|18536.68|18536.68|18536.68|18536.68|18536.68|18536.68|18536.68|18536.68|0
1640953460000|2021-12-31 12:24:20|18540.65|18540.65|18540.65|18540.65|18540.65|18540.65|18540.65|18540.65|0
1640953470000|2021-12-31 12:24:30|18542.03|18542.03|18542.03|18542.03|18542.03|18542.03|18542.03|18542.03|0
1640953480000|2021-12-31 12:24:40|18545.99|18545.99|18545.99|18545.99|18545.99|18545.99|18545.99|18545.99|0
1640953490000|2021-12-31 12:24:50|18548.79|18548.79|18548.79|18548.79|18548.79|18548.79|18548.79|18548.79|0
1640953500000|2021-12-31 12:25:00|18544.59|18544.59|18544.59|18544.59|18544.59|18544.59|18544.59|18544.59|0
1640953520000|2021-12-31 12:25:20|18548.56|18548.56|18552.52|18552.52|18552.52|18552.52|18548.56|18548.56|0
1640953530000|2021-12-31 12:25:30|18556.49|18556.49|18559.29|18559.29|18563.25|18563.25|18556.49|18556.49|0
1640953540000|2021-12-31 12:25:40|18557.89|18557.89|18557.89|18557.89|18557.89|18557.89|18557.89|18557.89|0
1640953620000|2021-12-31 12:27:00|18565.82|18565.82|18565.82|18565.82|18565.82|18565.82|18565.82|18565.82|0
1640953650000|2021-12-31 12:27:30|18567.22|18567.22|18576.07|18576.07|18576.07|18576.07|18567.22|18567.22|0
1640953700000|2021-12-31 12:28:20|18571.87|18571.87|18571.87|18571.87|18571.87|18571.87|18571.87|18571.87|0
1640953730000|2021-12-31 12:28:50|18576.07|18576.07|18576.07|18576.07|18576.07|18576.07|18576.07|18576.07|0
1640953740000|2021-12-31 12:29:00|18571.87|18571.87|18571.87|18571.87|18571.87|18571.87|18571.87|18571.87|0
1640953750000|2021-12-31 12:29:10|18575.83|18575.83|18575.83|18575.83|18575.83|18575.83|18575.83|18575.83|0
1640953790000|2021-12-31 12:29:50|18575.37|18575.37|18575.37|18575.37|18575.37|18575.37|18575.37|18575.37|0
1641284100000|2022-01-04 08:15:00|18751.23|18751.23|18757.04|18757.04|18757.04|18757.04|18751.23|18751.23|0
1641284110000|2022-01-04 08:15:10|18765.43|18765.43|18765.43|18765.43|18765.43|18765.43|18765.43|18765.43|0
1641284120000|2022-01-04 08:15:20|18757.5|18757.5|18765.43|18765.43|18765.43|18765.43|18757.5|18757.5|0
1641284210000|2022-01-04 08:16:50|18768.19|18768.19|18779.39|18779.39|18779.39|18779.39|18768.19|18768.19|0
1641284230000|2022-01-04 08:17:10|18771.46|18771.46|18771.46|18771.46|18771.46|18771.46|18771.46|18771.46|0
1641284240000|2022-01-04 08:17:20|18767.49|18767.49|18763.53|18763.53|18767.49|18767.49|18763.53|18763.53|0
1641284250000|2022-01-04 08:17:30|18756.53|18756.53|18759.33|18759.33|18759.33|18759.33|18756.53|18756.53|0
1641284280000|2022-01-04 08:18:00|18755.13|18755.13|18750.93|18750.93|18755.13|18755.13|18750.93|18750.93|0
1641284290000|2022-01-04 08:18:10|18735.07|18735.07|18735.07|18735.07|18735.07|18735.07|18735.07|18735.07|0
1641284300000|2022-01-04 08:18:20|18739.04|18739.04|18750.93|18750.93|18750.93|18750.93|18739.04|18739.04|0
1641284310000|2022-01-04 08:18:30|18746.73|18746.73|18749.97|18749.97|18749.97|18749.97|18746.73|18746.73|0
1641284320000|2022-01-04 08:18:40|18742.04|18742.04|18742.04|18742.04|18742.04|18742.04|18742.04|18742.04|0
1641284350000|2022-01-04 08:19:10|18746.01|18746.01|18754.4|18754.4|18754.4|18754.4|18746.01|18746.01|0
1641284360000|2022-01-04 08:19:20|18750.44|18750.44|18750.44|18750.44|18750.44|18750.44|18750.44|18750.44|0
1641284410000|2022-01-04 08:20:10|18740.64|18740.64|18720.82|18720.82|18740.64|18740.64|18720.82|18720.82|0
1641284460000|2022-01-04 08:21:00|18712.88|18712.88|18716.85|18716.85|18716.85|18716.85|18712.88|18712.88|0
1641284550000|2022-01-04 08:22:30|18714.05|18714.05|18714.05|18714.05|18714.05|18714.05|18714.05|18714.05|0
1641284600000|2022-01-04 08:23:20|18721.98|18721.98|18721.98|18721.98|18721.98|18721.98|18721.98|18721.98|0
1641284610000|2022-01-04 08:23:30|18710.09|18710.09|18710.09|18710.09|18710.09|18710.09|18710.09|18710.09|0
1641284650000|2022-01-04 08:24:10|18717.08|18717.08|18716.16|18716.16|18717.08|18717.08|18716.16|18716.16|0
1641284660000|2022-01-04 08:24:20|18715.7|18715.7|18715.7|18715.7|18715.7|18715.7|18715.7|18715.7|0
1641284670000|2022-01-04 08:24:30|18722.7|18722.7|18722.7|18722.7|18722.7|18722.7|18722.7|18722.7|0
1641284730000|2022-01-04 08:25:30|18724.08|18724.08|18725|18725|18725|18725|18724.08|18724.08|0
1641284740000|2022-01-04 08:25:40|18725.46|18725.46|18735.02|18735.02|18735.02|18735.02|18725.46|18725.46|0
1641284770000|2022-01-04 08:26:10|18731.06|18731.06|18731.06|18731.06|18731.06|18731.06|18731.06|18731.06|0
1641284790000|2022-01-04 08:26:30|18719.16|18719.16|18705.63|18705.63|18719.16|18719.16|18705.63|18705.63|0
1641284820000|2022-01-04 08:27:00|18707.01|18707.01|18714.47|18714.47|18714.47|18714.47|18707.01|18707.01|0
1641284850000|2022-01-04 08:27:30|18718.44|18718.44|18718.44|18718.44|18718.44|18718.44|18718.44|18718.44|0
1641284920000|2022-01-04 08:28:40|18714.47|18714.47|18706.54|18706.54|18714.47|18714.47|18706.54|18706.54|0
1641284940000|2022-01-04 08:29:00|18702.34|18702.34|18705.14|18705.14|18705.14|18705.14|18702.34|18702.34|0
1641284950000|2022-01-04 08:29:10|18707.94|18707.94|18707.94|18707.94|18707.94|18707.94|18707.94|18707.94|0
1641284970000|2022-01-04 08:29:30|18712.14|18712.14|18712.14|18712.14|18712.14|18712.14|18712.14|18712.14|0
1641284990000|2022-01-04 08:29:50|18710.74|18710.74|18706.77|18706.77|18710.74|18710.74|18706.77|18706.77|0
1641285000000|2022-01-04 08:30:00|18710.74|18710.74|18710.74|18710.74|18710.74|18710.74|18710.74|18710.74|0
1641285020000|2022-01-04 08:30:20|18706.77|18706.77|18703.97|18703.97|18706.77|18706.77|18703.97|18703.97|0
1641285040000|2022-01-04 08:30:40|18707.94|18707.94|18707.94|18707.94|18707.94|18707.94|18707.94|18707.94|0
1641285070000|2022-01-04 08:31:10|18708.86|18708.86|18708.86|18708.86|18708.86|18708.86|18708.86|18708.86|0
1641285090000|2022-01-04 08:31:30|18704.89|18704.89|18704.89|18704.89|18704.89|18704.89|18704.89|18704.89|0
1641285140000|2022-01-04 08:32:20|18693|18693|18693|18693|18693|18693|18693|18693|0
1641285180000|2022-01-04 08:33:00|18681.1|18681.1|18681.1|18681.1|18681.1|18681.1|18681.1|18681.1|0
1641285210000|2022-01-04 08:33:30|18683.9|18683.9|18683.9|18683.9|18683.9|18683.9|18683.9|18683.9|0
1641285230000|2022-01-04 08:33:50|18679.94|18679.94|18679.94|18679.94|18679.94|18679.94|18679.94|18679.94|0
1641285270000|2022-01-04 08:34:30|18668.04|18668.04|18668.04|18668.04|18668.04|18668.04|18668.04|18668.04|0
1641285300000|2022-01-04 08:35:00|18656.14|18656.14|18649.15|18649.15|18656.14|18656.14|18649.15|18649.15|0
1641285310000|2022-01-04 08:35:10|18651.95|18651.95|18651.95|18651.95|18651.95|18651.95|18651.95|18651.95|0
1641285350000|2022-01-04 08:35:50|18659.88|18659.88|18659.88|18659.88|18659.88|18659.88|18659.88|18659.88|0
1641285360000|2022-01-04 08:36:00|18658.5|18658.5|18658.5|18658.5|18658.5|18658.5|18658.5|18658.5|0
1641285370000|2022-01-04 08:36:10|18651.5|18651.5|18651.5|18651.5|18651.5|18651.5|18651.5|18651.5|0
1641285400000|2022-01-04 08:36:40|18639.6|18639.6|18639.6|18639.6|18639.6|18639.6|18639.6|18639.6|0
1641285420000|2022-01-04 08:37:00|18643.57|18643.57|18643.57|18643.57|18643.57|18643.57|18643.57|18643.57|0
1641285450000|2022-01-04 08:37:30|18642.65|18642.65|18642.65|18642.65|18642.65|18642.65|18642.65|18642.65|0
1641285480000|2022-01-04 08:38:00|18646.85|18646.85|18646.85|18646.85|18646.85|18646.85|18646.85|18646.85|0
1641285490000|2022-01-04 08:38:10|18654.78|18654.78|18653.38|18653.38|18654.78|18654.78|18653.38|18653.38|0
1641285530000|2022-01-04 08:38:50|18655.22|18655.22|18655.22|18655.22|18655.22|18655.22|18655.22|18655.22|0
1641285570000|2022-01-04 08:39:30|18659.42|18659.42|18659.42|18659.42|18659.42|18659.42|18659.42|18659.42|0
1641285580000|2022-01-04 08:39:40|18639.59|18639.59|18639.59|18639.59|18639.59|18639.59|18639.59|18639.59|0
1641285610000|2022-01-04 08:40:10|18635.39|18635.39|18628.38|18628.38|18635.39|18635.39|18628.38|18628.38|0
1641285720000|2022-01-04 08:42:00|18632.35|18632.35|18632.35|18632.35|18632.35|18632.35|18632.35|18632.35|0
1641285730000|2022-01-04 08:42:10|18640.28|18640.28|18640.28|18640.28|18640.28|18640.28|18640.28|18640.28|0
1641285840000|2022-01-04 08:44:00|18620.45|18620.45|18616.73|18616.73|18620.45|18620.45|18616.73|18616.73|0
1641285900000|2022-01-04 08:45:00|18624.66|18624.66|18624.66|18624.66|18624.66|18624.66|18624.66|18624.66|0
1641285950000|2022-01-04 08:45:50|18632.59|18632.59|18632.59|18632.59|18632.59|18632.59|18632.59|18632.59|0
1641285990000|2022-01-04 08:46:30|18636.79|18636.79|18636.79|18636.79|18636.79|18636.79|18636.79|18636.79|0
1641286010000|2022-01-04 08:46:50|18638.19|18638.19|18638.19|18638.19|18638.19|18638.19|18638.19|18638.19|0
1641286040000|2022-01-04 08:47:20|18638.65|18638.65|18638.65|18638.65|18638.65|18638.65|18638.65|18638.65|0
1641286070000|2022-01-04 08:47:50|18654.51|18654.51|18662.44|18662.44|18662.44|18662.44|18654.51|18654.51|0
1641286170000|2022-01-04 08:49:30|18666.64|18666.64|18666.64|18666.64|18666.64|18666.64|18666.64|18666.64|0
1641286250000|2022-01-04 08:50:50|18662.67|18662.67|18662.67|18662.67|18662.67|18662.67|18662.67|18662.67|0
1641286280000|2022-01-04 08:51:20|18658.71|18658.71|18658.71|18658.71|18658.71|18658.71|18658.71|18658.71|0
1641286310000|2022-01-04 08:51:50|18655.95|18655.95|18655.49|18655.49|18655.95|18655.95|18655.49|18655.49|0
1641286390000|2022-01-04 08:53:10|18651.29|18651.29|18644.3|18644.3|18651.29|18651.29|18644.3|18644.3|0
1641286400000|2022-01-04 08:53:20|18652.23|18652.23|18652.23|18652.23|18652.23|18652.23|18652.23|18652.23|0
1641286420000|2022-01-04 08:53:40|18653.15|18653.15|18651.75|18651.75|18653.15|18653.15|18651.75|18651.75|0
1641286440000|2022-01-04 08:54:00|18653.15|18653.15|18653.15|18653.15|18653.15|18653.15|18653.15|18653.15|0
1641286460000|2022-01-04 08:54:20|18657.11|18657.11|18657.11|18657.11|18657.11|18657.11|18657.11|18657.11|0
1641286470000|2022-01-04 08:54:30|18649.18|18649.18|18649.18|18649.18|18649.18|18649.18|18649.18|18649.18|0
1641286500000|2022-01-04 08:55:00|18648.26|18648.26|18649.66|18649.66|18651.06|18651.06|18648.26|18648.26|0
1641286560000|2022-01-04 08:56:00|18650.12|18650.12|18631.46|18631.46|18650.12|18650.12|18631.46|18631.46|0
1641286580000|2022-01-04 08:56:20|18630.08|18630.08|18631.48|18631.48|18631.48|18631.48|18630.08|18630.08|0
1641286620000|2022-01-04 08:57:00|18637.08|18637.08|18638|18638|18638|18638|18637.08|18637.08|0
1641286630000|2022-01-04 08:57:10|18630.07|18630.07|18626.1|18626.1|18630.07|18630.07|18626.1|18626.1|0
1641286640000|2022-01-04 08:57:20|18634.03|18634.03|18634.03|18634.03|18634.03|18634.03|18634.03|18634.03|0
1641286690000|2022-01-04 08:58:10|18632.63|18632.63|18634.03|18634.03|18634.03|18634.03|18631.23|18631.23|0
1641286800000|2022-01-04 09:00:00|18630.07|18630.07|18630.07|18630.07|18630.07|18630.07|18630.07|18630.07|0
1641286860000|2022-01-04 09:01:00|18625.87|18625.87|18625.87|18625.87|18625.87|18625.87|18625.87|18625.87|0
1641286870000|2022-01-04 09:01:10|18633.8|18633.8|18633.8|18633.8|18633.8|18633.8|18633.8|18633.8|0
1641286880000|2022-01-04 09:01:20|18635.2|18635.2|18635.2|18635.2|18635.2|18635.2|18635.2|18635.2|0
1641286920000|2022-01-04 09:02:00|18643.13|18643.13|18643.13|18643.13|18643.13|18643.13|18643.13|18643.13|0
1641286940000|2022-01-04 09:02:20|18647.33|18647.33|18643.13|18643.13|18647.33|18647.33|18643.13|18643.13|0
1641286970000|2022-01-04 09:02:50|18635.2|18635.2|18627.27|18627.27|18635.2|18635.2|18627.27|18627.27|0
1641287000000|2022-01-04 09:03:20|18619.34|18619.34|18619.34|18619.34|18619.34|18619.34|18619.34|18619.34|0
1641287010000|2022-01-04 09:03:30|18635.2|18635.2|18635.2|18635.2|18635.2|18635.2|18635.2|18635.2|0
1641287100000|2022-01-04 09:05:00|18619.34|18619.34|18619.34|18619.34|18619.34|18619.34|18619.34|18619.34|0
1641287200000|2022-01-04 09:06:40|18615.37|18615.37|18615.37|18615.37|18615.37|18615.37|18615.37|18615.37|0
1641287220000|2022-01-04 09:07:00|18608.38|18608.38|18608.38|18608.38|18608.38|18608.38|18608.38|18608.38|0
1641287230000|2022-01-04 09:07:10|18612.57|18612.57|18612.57|18612.57|18612.57|18612.57|18612.57|18612.57|0
1641287240000|2022-01-04 09:07:20|18612.11|18612.11|18612.11|18612.11|18612.11|18612.11|18612.11|18612.11|0
1641287290000|2022-01-04 09:08:10|18616.08|18616.08|18612.11|18612.11|18624.01|18624.01|18612.11|18612.11|0
1641287300000|2022-01-04 09:08:20|18611.19|18611.19|18607.23|18607.23|18611.19|18611.19|18607.23|18607.23|0
1641287310000|2022-01-04 09:08:30|18615.16|18615.16|18615.16|18615.16|18615.16|18615.16|18615.16|18615.16|0
1641287320000|2022-01-04 09:08:40|18614.7|18614.7|18601.41|18601.41|18614.7|18614.7|18601.41|18601.41|0
1641287330000|2022-01-04 09:08:50|18597.44|18597.44|18598.84|18598.84|18598.84|18598.84|18597.44|18597.44|0
1641287350000|2022-01-04 09:09:10|18603.02|18603.02|18603.48|18603.48|18603.48|18603.48|18603.02|18603.02|0
1641287360000|2022-01-04 09:09:20|18607.44|18607.44|18607.44|18607.44|18607.44|18607.44|18607.44|18607.44|0
1641287420000|2022-01-04 09:10:20|18603.24|18603.24|18603.24|18603.24|18603.24|18603.24|18603.24|18603.24|0
1641287480000|2022-01-04 09:11:20|18601.84|18601.84|18601.84|18601.84|18601.84|18601.84|18601.84|18601.84|0
1641287490000|2022-01-04 09:11:30|18600.47|18600.47|18600.47|18600.47|18600.47|18600.47|18600.47|18600.47|0
1641287530000|2022-01-04 09:12:10|18608.4|18608.4|18608.4|18608.4|18608.4|18608.4|18608.4|18608.4|0
1641287550000|2022-01-04 09:12:30|18612.36|18612.36|18612.36|18612.36|18612.36|18612.36|18612.36|18612.36|0
1641287560000|2022-01-04 09:12:40|18620.29|18620.29|18624.49|18624.49|18624.49|18624.49|18620.29|18620.29|0
1641287640000|2022-01-04 09:14:00|18624.95|18624.95|18624.95|18624.95|18624.95|18624.95|18624.95|18624.95|0
1641287710000|2022-01-04 09:15:10|18623.55|18623.55|18619.13|18619.13|18623.55|18623.55|18619.13|18619.13|0
1641287880000|2022-01-04 09:18:00|18623.09|18623.09|18617.49|18617.49|18623.09|18623.09|18617.49|18617.49|0
1641287900000|2022-01-04 09:18:20|18613.53|18613.53|18613.53|18613.53|18613.53|18613.53|18613.53|18613.53|0
1641287920000|2022-01-04 09:18:40|18609.56|18609.56|18609.56|18609.56|18609.56|18609.56|18609.56|18609.56|0
1641287960000|2022-01-04 09:19:20|18608.16|18608.16|18609.56|18609.56|18609.56|18609.56|18608.16|18608.16|0
1641288000000|2022-01-04 09:20:00|18613.53|18613.53|18617.49|18617.49|18617.49|18617.49|18613.53|18613.53|0
1641288010000|2022-01-04 09:20:10|18621.69|18621.69|18621.69|18621.69|18621.69|18621.69|18621.69|18621.69|0
1641288070000|2022-01-04 09:21:10|18623.53|18623.53|18623.53|18623.53|18623.53|18623.53|18623.53|18623.53|0
1641288080000|2022-01-04 09:21:20|18624.45|18624.45|18624.45|18624.45|18624.45|18624.45|18624.45|18624.45|0
1641288110000|2022-01-04 09:21:50|18620.48|18620.48|18620.48|18620.48|18620.48|18620.48|18620.48|18620.48|0
1641288150000|2022-01-04 09:22:30|18612.55|18612.55|18612.55|18612.55|18612.55|18612.55|18612.55|18612.55|0
1641288160000|2022-01-04 09:22:40|18600.66|18600.66|18596.46|18596.46|18600.66|18600.66|18596.46|18596.46|0
1641288210000|2022-01-04 09:23:30|18608.35|18608.35|18608.35|18608.35|18608.35|18608.35|18608.35|18608.35|0
1641288220000|2022-01-04 09:23:40|18612.32|18612.32|18612.32|18612.32|18612.32|18612.32|18612.32|18612.32|0
1641288270000|2022-01-04 09:24:30|18596.46|18596.46|18597.38|18597.38|18598.3|18598.3|18596.46|18596.46|0
1641288280000|2022-01-04 09:24:40|18605.31|18605.31|18605.31|18605.31|18605.31|18605.31|18605.31|18605.31|0
1641288330000|2022-01-04 09:25:30|18603.91|18603.91|18603.91|18603.91|18603.91|18603.91|18603.91|18603.91|0
1641288360000|2022-01-04 09:26:00|18599.94|18599.94|18599.94|18599.94|18599.94|18599.94|18599.94|18599.94|0
1641288370000|2022-01-04 09:26:10|18603.91|18603.91|18603.91|18603.91|18603.91|18603.91|18603.91|18603.91|0
1641288560000|2022-01-04 09:29:20|18607.87|18607.87|18607.87|18607.87|18607.87|18607.87|18607.87|18607.87|0
1641288660000|2022-01-04 09:31:00|18603.91|18603.91|18603.91|18603.91|18603.91|18603.91|18603.91|18603.91|0
1641288680000|2022-01-04 09:31:20|18605.31|18605.31|18605.31|18605.31|18605.31|18605.31|18605.31|18605.31|0
1641288700000|2022-01-04 09:31:40|18606.71|18606.71|18606.71|18606.71|18606.71|18606.71|18606.71|18606.71|0
1641288710000|2022-01-04 09:31:50|18609.51|18609.51|18609.51|18609.51|18609.51|18609.51|18609.51|18609.51|0
1641288760000|2022-01-04 09:32:40|18613.47|18613.47|18613.47|18613.47|18613.47|18613.47|18613.47|18613.47|0
1641288820000|2022-01-04 09:33:40|18625.37|18625.37|18625.37|18625.37|18625.37|18625.37|18625.37|18625.37|0
1641288870000|2022-01-04 09:34:30|18621.4|18621.4|18621.4|18621.4|18621.4|18621.4|18621.4|18621.4|0
1641288900000|2022-01-04 09:35:00|18623.24|18623.24|18624.64|18624.64|18624.64|18624.64|18623.24|18623.24|0
1641288940000|2022-01-04 09:35:40|18632.57|18632.57|18636.54|18636.54|18637.94|18637.94|18632.57|18632.57|0
1641288970000|2022-01-04 09:36:10|18636.08|18636.08|18636.08|18636.08|18636.08|18636.08|18636.08|18636.08|0
1641288980000|2022-01-04 09:36:20|18638.88|18638.88|18636.08|18636.08|18638.88|18638.88|18636.08|18636.08|0
1641288990000|2022-01-04 09:36:30|18655.9|18655.9|18655.9|18655.9|18655.9|18655.9|18655.9|18655.9|0
1641289000000|2022-01-04 09:36:40|18663.83|18663.83|18663.83|18663.83|18663.83|18663.83|18663.83|18663.83|0
1641289020000|2022-01-04 09:37:00|18661.04|18661.04|18661.04|18661.04|18661.04|18661.04|18661.04|18661.04|0
1641289080000|2022-01-04 09:38:00|18663.83|18663.83|18663.83|18663.83|18663.83|18663.83|18663.83|18663.83|0
1641289100000|2022-01-04 09:38:20|18665.23|18665.23|18665.23|18665.23|18665.23|18665.23|18665.23|18665.23|0
1641289120000|2022-01-04 09:38:40|18673.16|18673.16|18673.16|18673.16|18673.16|18673.16|18673.16|18673.16|0
1641289230000|2022-01-04 09:40:30|18689.03|18689.03|18696.96|18696.96|18696.96|18696.96|18689.03|18689.03|0
1641289260000|2022-01-04 09:41:00|18692.99|18692.99|18692.99|18692.99|18692.99|18692.99|18692.99|18692.99|0
1641289310000|2022-01-04 09:41:50|18694.39|18694.39|18694.39|18694.39|18694.39|18694.39|18694.39|18694.39|0
1641289320000|2022-01-04 09:42:00|18691.59|18691.59|18691.59|18691.59|18691.59|18691.59|18691.59|18691.59|0
1641289450000|2022-01-04 09:44:10|18692.99|18692.99|18692.99|18692.99|18692.99|18692.99|18692.99|18692.99|0
1641289530000|2022-01-04 09:45:30|18696.96|18696.96|18696.96|18696.96|18696.96|18696.96|18696.96|18696.96|0
1641289570000|2022-01-04 09:46:10|18696.5|18696.5|18696.5|18696.5|18696.5|18696.5|18696.5|18696.5|0
1641289590000|2022-01-04 09:46:30|18700.46|18700.46|18700.46|18700.46|18700.46|18700.46|18700.46|18700.46|0
1641289600000|2022-01-04 09:46:40|18704.66|18704.66|18704.66|18704.66|18704.66|18704.66|18704.66|18704.66|0
1641289640000|2022-01-04 09:47:20|18705.12|18705.12|18705.12|18705.12|18705.12|18705.12|18705.12|18705.12|0
1641289650000|2022-01-04 09:47:30|18705.58|18705.58|18694.14|18694.14|18706.04|18706.04|18694.14|18694.14|0
1641289680000|2022-01-04 09:48:00|18695.52|18695.52|18695.52|18695.52|18695.52|18695.52|18695.52|18695.52|0
1641289700000|2022-01-04 09:48:20|18696.44|18696.44|18716.27|18716.27|18716.27|18716.27|18696.44|18696.44|0
1641289780000|2022-01-04 09:49:40|18720.23|18720.23|18720.23|18720.23|18720.23|18720.23|18720.23|18720.23|0
1641289910000|2022-01-04 09:51:50|18732.13|18732.13|18732.13|18732.13|18732.13|18732.13|18732.13|18732.13|0
1641289970000|2022-01-04 09:52:50|18731.67|18731.67|18732.59|18732.59|18732.59|18732.59|18731.67|18731.67|0
1641289980000|2022-01-04 09:53:00|18735.39|18735.39|18738.19|18738.19|18739.59|18739.59|18735.39|18735.39|0
1641289990000|2022-01-04 09:53:10|18736.79|18736.79|18736.33|18736.33|18736.79|18736.79|18736.33|18736.33|0
1641290050000|2022-01-04 09:54:10|18740.29|18740.29|18740.29|18740.29|18740.29|18740.29|18740.29|18740.29|0
1641290080000|2022-01-04 09:54:40|18736.33|18736.33|18736.33|18736.33|18736.33|18736.33|18736.33|18736.33|0
1641290140000|2022-01-04 09:55:40|18740.29|18740.29|18740.29|18740.29|18740.29|18740.29|18740.29|18740.29|0
1641290220000|2022-01-04 09:57:00|18728.4|18728.4|18726.54|18726.54|18728.4|18728.4|18726.54|18726.54|0
1641290240000|2022-01-04 09:57:20|18730.5|18730.5|18734.47|18734.47|18734.47|18734.47|18730.5|18730.5|0
1641290250000|2022-01-04 09:57:30|18738.43|18738.43|18738.43|18738.43|18738.43|18738.43|18738.43|18738.43|0
1641290280000|2022-01-04 09:58:00|18738.89|18738.89|18743.32|18743.32|18743.32|18743.32|18738.89|18738.89|0
1641290310000|2022-01-04 09:58:30|18744.72|18744.72|18744.72|18744.72|18744.72|18744.72|18744.72|18744.72|0
1641290330000|2022-01-04 09:58:50|18745.18|18745.18|18745.64|18745.64|18745.64|18745.64|18745.18|18745.18|0
1641290350000|2022-01-04 09:59:10|18753.57|18753.57|18753.57|18753.57|18753.57|18753.57|18753.57|18753.57|0
1641290370000|2022-01-04 09:59:30|18756.37|18756.37|18756.37|18756.37|18756.37|18756.37|18756.37|18756.37|0
1641290380000|2022-01-04 09:59:40|18757.29|18757.29|18757.75|18757.75|18757.75|18757.75|18757.29|18757.29|0
1641290400000|2022-01-04 10:00:00|18760.54|18760.54|18761|18761|18761|18761|18760.54|18760.54|0
1641290430000|2022-01-04 10:00:30|18761.46|18761.46|18761.46|18761.46|18761.46|18761.46|18761.46|18761.46|0
1641290540000|2022-01-04 10:02:20|18757.5|18757.5|18757.5|18757.5|18757.5|18757.5|18757.5|18757.5|0
1641290600000|2022-01-04 10:03:20|18758.9|18758.9|18758.9|18758.9|18758.9|18758.9|18758.9|18758.9|0
1641290610000|2022-01-04 10:03:30|18757.5|18757.5|18760.3|18760.3|18760.3|18760.3|18757.5|18757.5|0
1641290690000|2022-01-04 10:04:50|18759.84|18759.84|18759.84|18759.84|18759.84|18759.84|18759.84|18759.84|0
1641290700000|2022-01-04 10:05:00|18758.44|18758.44|18754.01|18754.01|18761|18761|18754.01|18754.01|0
1641290710000|2022-01-04 10:05:10|18753.55|18753.55|18753.55|18753.55|18753.55|18753.55|18753.55|18753.55|0
1641290740000|2022-01-04 10:05:40|18749.58|18749.58|18753.55|18753.55|18753.55|18753.55|18749.58|18749.58|0
1641290760000|2022-01-04 10:06:00|18757.75|18757.75|18757.75|18757.75|18757.75|18757.75|18757.75|18757.75|0
1641290820000|2022-01-04 10:07:00|18754.95|18754.95|18750.98|18750.98|18754.95|18754.95|18750.98|18750.98|0
1641290830000|2022-01-04 10:07:10|18747.02|18747.02|18747.02|18747.02|18747.02|18747.02|18747.02|18747.02|0
1641290840000|2022-01-04 10:07:20|18748.42|18748.42|18740.48|18740.48|18748.42|18748.42|18740.48|18740.48|0
1641290870000|2022-01-04 10:07:50|18744.45|18744.45|18744.45|18744.45|18744.45|18744.45|18744.45|18744.45|0
1641290890000|2022-01-04 10:08:10|18743.53|18743.53|18747.5|18747.5|18747.5|18747.5|18743.53|18743.53|0
1641290900000|2022-01-04 10:08:20|18743.53|18743.53|18743.53|18743.53|18743.53|18743.53|18743.53|18743.53|0
1641290910000|2022-01-04 10:08:30|18746.79|18746.79|18746.79|18746.79|18746.79|18746.79|18746.79|18746.79|0
1641290940000|2022-01-04 10:09:00|18745.87|18745.87|18745.87|18745.87|18745.87|18745.87|18745.87|18745.87|0
1641290950000|2022-01-04 10:09:10|18749.84|18749.84|18752.63|18752.63|18752.63|18752.63|18749.84|18749.84|0
1641290960000|2022-01-04 10:09:20|18756.6|18756.6|18752.63|18752.63|18756.6|18756.6|18752.63|18752.63|0
1641290980000|2022-01-04 10:09:40|18764.27|18764.27|18764.27|18764.27|18764.27|18764.27|18764.27|18764.27|0
1641290990000|2022-01-04 10:09:50|18776.17|18776.17|18772.2|18772.2|18776.17|18776.17|18772.2|18772.2|0
1641291000000|2022-01-04 10:10:00|18768|18768|18762.64|18762.64|18768|18768|18758.67|18758.67|0
1641291010000|2022-01-04 10:10:10|18761.24|18761.24|18761.24|18761.24|18761.24|18761.24|18761.24|18761.24|0
1641291020000|2022-01-04 10:10:20|18759.84|18759.84|18759.84|18759.84|18759.84|18759.84|18759.84|18759.84|0
1641291100000|2022-01-04 10:11:40|18760.3|18760.3|18760.3|18760.3|18760.3|18760.3|18760.3|18760.3|0
1641291140000|2022-01-04 10:12:20|18764.26|18764.26|18756.33|18756.33|18764.26|18764.26|18756.33|18756.33|0
1641291150000|2022-01-04 10:12:30|18755.87|18755.87|18756.33|18756.33|18756.33|18756.33|18755.87|18755.87|0
1641291200000|2022-01-04 10:13:20|18752.37|18752.37|18752.37|18752.37|18752.37|18752.37|18752.37|18752.37|0
1641291290000|2022-01-04 10:14:50|18748.4|18748.4|18752.37|18752.37|18752.37|18752.37|18748.4|18748.4|0
1641291300000|2022-01-04 10:15:00|18756.33|18756.33|18756.33|18756.33|18756.33|18756.33|18756.33|18756.33|0
1641291310000|2022-01-04 10:15:10|18752.13|18752.13|18749.33|18749.33|18752.13|18752.13|18749.33|18749.33|0
1641291320000|2022-01-04 10:15:20|18753.3|18753.3|18753.3|18753.3|18753.3|18753.3|18753.3|18753.3|0
1641291340000|2022-01-04 10:15:40|18749.33|18749.33|18749.33|18749.33|18749.33|18749.33|18749.33|18749.33|0
1641291350000|2022-01-04 10:15:50|18752.13|18752.13|18752.13|18752.13|18752.13|18752.13|18752.13|18752.13|0
1641291440000|2022-01-04 10:17:20|18748.17|18748.17|18748.17|18748.17|18748.17|18748.17|18748.17|18748.17|0
1641291460000|2022-01-04 10:17:40|18748.65|18748.65|18747.25|18747.25|18748.65|18748.65|18747.25|18747.25|0
1641291480000|2022-01-04 10:18:00|18751.21|18751.21|18751.21|18751.21|18751.21|18751.21|18751.21|18751.21|0
1641291560000|2022-01-04 10:19:20|18749.81|18749.81|18749.81|18749.81|18749.81|18749.81|18749.81|18749.81|0
1641291570000|2022-01-04 10:19:30|18745.85|18745.85|18745.85|18745.85|18745.85|18745.85|18745.85|18745.85|0
1641291600000|2022-01-04 10:20:00|18750.05|18750.05|18754.01|18754.01|18754.01|18754.01|18750.05|18750.05|0
1641291650000|2022-01-04 10:20:50|18752.61|18752.61|18752.61|18752.61|18752.61|18752.61|18752.61|18752.61|0
1641291730000|2022-01-04 10:22:10|18748.65|18748.65|18750.05|18750.05|18750.05|18750.05|18748.65|18748.65|0
1641291760000|2022-01-04 10:22:40|18754.01|18754.01|18754.01|18754.01|18754.01|18754.01|18754.01|18754.01|0
1641291830000|2022-01-04 10:23:50|18746.08|18746.08|18746.08|18746.08|18746.08|18746.08|18746.08|18746.08|0
1641291840000|2022-01-04 10:24:00|18738.15|18738.15|18738.15|18738.15|18738.15|18738.15|18738.15|18738.15|0
1641291950000|2022-01-04 10:25:50|18735.35|18735.35|18733.51|18733.51|18735.35|18735.35|18733.51|18733.51|0
1641291970000|2022-01-04 10:26:10|18730.72|18730.72|18727.92|18727.92|18730.72|18730.72|18727.92|18727.92|0
1641292010000|2022-01-04 10:26:50|18723.95|18723.95|18723.95|18723.95|18723.95|18723.95|18723.95|18723.95|0
1641292020000|2022-01-04 10:27:00|18719.99|18719.99|18719.99|18719.99|18719.99|18719.99|18719.99|18719.99|0
1641292030000|2022-01-04 10:27:10|18724.18|18724.18|18724.18|18724.18|18724.18|18724.18|18724.18|18724.18|0
1641292050000|2022-01-04 10:27:30|18720.22|18720.22|18720.22|18720.22|18720.22|18720.22|18720.22|18720.22|0
1641292200000|2022-01-04 10:30:00|18724.18|18724.18|18724.18|18724.18|18724.18|18724.18|18724.18|18724.18|0
1641292220000|2022-01-04 10:30:20|18726.98|18726.98|18726.98|18726.98|18726.98|18726.98|18726.98|18726.98|0
1641292250000|2022-01-04 10:30:50|18715.09|18715.09|18715.09|18715.09|18715.09|18715.09|18715.09|18715.09|0
1641292260000|2022-01-04 10:31:00|18714.17|18714.17|18714.17|18714.17|18714.17|18714.17|18714.17|18714.17|0
1641292280000|2022-01-04 10:31:20|18718.13|18718.13|18714.17|18714.17|18718.13|18718.13|18714.17|18714.17|0
1641292330000|2022-01-04 10:32:10|18715.55|18715.55|18715.55|18715.55|18715.55|18715.55|18715.55|18715.55|0
1641292340000|2022-01-04 10:32:20|18716.01|18716.01|18723.94|18723.94|18723.94|18723.94|18716.01|18716.01|0
1641292350000|2022-01-04 10:32:30|18719.97|18719.97|18719.97|18719.97|18719.97|18719.97|18719.97|18719.97|0
1641292360000|2022-01-04 10:32:40|18721.37|18721.37|18722.29|18722.29|18722.29|18722.29|18721.37|18721.37|0
1641292370000|2022-01-04 10:32:50|18719.49|18719.49|18719.49|18719.49|18719.49|18719.49|18719.49|18719.49|0
1641292380000|2022-01-04 10:33:00|18711.56|18711.56|18707.6|18707.6|18711.56|18711.56|18707.6|18707.6|0
1641292400000|2022-01-04 10:33:20|18715.53|18715.53|18715.53|18715.53|18715.53|18715.53|18715.53|18715.53|0
1641292460000|2022-01-04 10:34:20|18711.56|18711.56|18711.56|18711.56|18711.56|18711.56|18711.56|18711.56|0
1641292470000|2022-01-04 10:34:30|18710.16|18710.16|18708.76|18708.76|18710.16|18710.16|18708.76|18708.76|0
1641292490000|2022-01-04 10:34:50|18707.36|18707.36|18705.96|18705.96|18707.36|18707.36|18705.96|18705.96|0
1641292540000|2022-01-04 10:35:40|18706.42|18706.42|18706.42|18706.42|18706.42|18706.42|18706.42|18706.42|0
1641292560000|2022-01-04 10:36:00|18705.5|18705.5|18705.5|18705.5|18705.5|18705.5|18705.5|18705.5|0
1641292570000|2022-01-04 10:36:10|18709.47|18709.47|18709.47|18709.47|18709.47|18709.47|18709.47|18709.47|0
1641292580000|2022-01-04 10:36:20|18713.43|18713.43|18713.43|18713.43|18713.43|18713.43|18713.43|18713.43|0
1641292600000|2022-01-04 10:36:40|18713.89|18713.89|18713.89|18713.89|18713.89|18713.89|18713.89|18713.89|0
1641292620000|2022-01-04 10:37:00|18709.93|18709.93|18705.96|18705.96|18709.93|18709.93|18705.96|18705.96|0
1641292680000|2022-01-04 10:38:00|18713.89|18713.89|18713.89|18713.89|18713.89|18713.89|18713.89|18713.89|0
1641292690000|2022-01-04 10:38:10|18711.1|18711.1|18712.49|18712.49|18712.49|18712.49|18711.1|18711.1|0
1641292700000|2022-01-04 10:38:20|18714.33|18714.33|18714.33|18714.33|18714.33|18714.33|18714.33|18714.33|0
1641292730000|2022-01-04 10:38:50|18717.13|18717.13|18717.13|18717.13|18717.13|18717.13|18717.13|18717.13|0
1641292840000|2022-01-04 10:40:40|18717.59|18717.59|18717.59|18717.59|18717.59|18717.59|18717.59|18717.59|0
1641292850000|2022-01-04 10:40:50|18716.19|18716.19|18716.19|18716.19|18716.19|18716.19|18716.19|18716.19|0
1641292860000|2022-01-04 10:41:00|18704.3|18704.3|18700.33|18700.33|18704.3|18704.3|18700.33|18700.33|0
1641292890000|2022-01-04 10:41:30|18703.13|18703.13|18703.13|18703.13|18703.13|18703.13|18703.13|18703.13|0
1641292900000|2022-01-04 10:41:40|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|18703.59|0
1641292930000|2022-01-04 10:42:10|18711.52|18711.52|18715.49|18715.49|18715.49|18715.49|18711.52|18711.52|0
1641292990000|2022-01-04 10:43:10|18727.38|18727.38|18727.38|18727.38|18727.38|18727.38|18727.38|18727.38|0
1641293040000|2022-01-04 10:44:00|18727.84|18727.84|18727.84|18727.84|18727.84|18727.84|18727.84|18727.84|0
1641293050000|2022-01-04 10:44:10|18727.38|18727.38|18727.38|18727.38|18727.38|18727.38|18727.38|18727.38|0
1641293060000|2022-01-04 10:44:20|18728.78|18728.78|18728.78|18728.78|18728.78|18728.78|18728.78|18728.78|0
1641293110000|2022-01-04 10:45:10|18736.71|18736.71|18736.71|18736.71|18736.71|18736.71|18736.71|18736.71|0
1641293120000|2022-01-04 10:45:20|18735.79|18735.79|18735.79|18735.79|18735.79|18735.79|18735.79|18735.79|0
1641293130000|2022-01-04 10:45:30|18735.33|18735.33|18735.33|18735.33|18735.33|18735.33|18735.33|18735.33|0
1641293140000|2022-01-04 10:45:40|18735.79|18735.79|18735.79|18735.79|18735.79|18735.79|18735.79|18735.79|0
1641293190000|2022-01-04 10:46:30|18734.39|18734.39|18734.39|18734.39|18734.39|18734.39|18734.39|18734.39|0
1641293210000|2022-01-04 10:46:50|18733.01|18733.01|18733.01|18733.01|18733.01|18733.01|18733.01|18733.01|0
1641293230000|2022-01-04 10:47:10|18734.85|18734.85|18734.85|18734.85|18734.85|18734.85|18734.85|18734.85|0
1641293240000|2022-01-04 10:47:20|18726.92|18726.92|18726.92|18726.92|18726.92|18726.92|18726.92|18726.92|0
1641293310000|2022-01-04 10:48:30|18727.38|18727.38|18730.18|18730.18|18730.18|18730.18|18727.38|18727.38|0
1641293320000|2022-01-04 10:48:40|18731.58|18731.58|18737.4|18737.4|18737.4|18737.4|18731.58|18731.58|0
1641293330000|2022-01-04 10:48:50|18734.61|18734.61|18734.61|18734.61|18734.61|18734.61|18734.61|18734.61|0
1641293360000|2022-01-04 10:49:20|18730.64|18730.64|18730.64|18730.64|18730.64|18730.64|18730.64|18730.64|0
1641293370000|2022-01-04 10:49:30|18731.1|18731.1|18731.1|18731.1|18731.1|18731.1|18731.1|18731.1|0
1641293380000|2022-01-04 10:49:40|18733.9|18733.9|18734.36|18734.36|18734.36|18734.36|18733.9|18733.9|0
1641293400000|2022-01-04 10:50:00|18738.32|18738.32|18738.32|18738.32|18738.32|18738.32|18738.32|18738.32|0
1641293440000|2022-01-04 10:50:40|18738.78|18738.78|18738.78|18738.78|18738.78|18738.78|18738.78|18738.78|0
1641293500000|2022-01-04 10:51:40|18737.86|18737.86|18737.86|18737.86|18737.86|18737.86|18737.86|18737.86|0
1641293530000|2022-01-04 10:52:10|18733.9|18733.9|18737.86|18737.86|18737.86|18737.86|18733.9|18733.9|0
1641293570000|2022-01-04 10:52:50|18733.9|18733.9|18733.9|18733.9|18733.9|18733.9|18733.9|18733.9|0
1641293600000|2022-01-04 10:53:20|18737.86|18737.86|18737.86|18737.86|18737.86|18737.86|18737.86|18737.86|0
1641293610000|2022-01-04 10:53:30|18745.8|18745.8|18744.88|18744.88|18745.8|18745.8|18744.88|18744.88|0
1641293640000|2022-01-04 10:54:00|18740.68|18740.68|18739.28|18739.28|18740.68|18740.68|18739.28|18739.28|0
1641293660000|2022-01-04 10:54:20|18744.4|18744.4|18744.4|18744.4|18744.4|18744.4|18744.4|18744.4|0
1641293670000|2022-01-04 10:54:30|18741.6|18741.6|18741.6|18741.6|18741.6|18741.6|18741.6|18741.6|0
1641293790000|2022-01-04 10:56:30|18738.8|18738.8|18738.8|18738.8|18738.8|18738.8|18738.8|18738.8|0
1641293810000|2022-01-04 10:56:50|18739.28|18739.28|18735.31|18735.31|18739.28|18739.28|18735.31|18735.31|0
1641293820000|2022-01-04 10:57:00|18736.71|18736.71|18736.71|18736.71|18736.71|18736.71|18736.71|18736.71|0
1641293830000|2022-01-04 10:57:10|18738.11|18738.11|18743|18743|18743|18743|18738.11|18738.11|0
1641293890000|2022-01-04 10:58:10|18746.96|18746.96|18746.96|18746.96|18746.96|18746.96|18746.96|18746.96|0
1641293940000|2022-01-04 10:59:00|18745.56|18745.56|18745.56|18745.56|18745.56|18745.56|18745.56|18745.56|0
1641294000000|2022-01-04 11:00:00|18741.6|18741.6|18741.6|18741.6|18741.6|18741.6|18741.6|18741.6|0
1641294010000|2022-01-04 11:00:10|18738.8|18738.8|18738.8|18738.8|18738.8|18738.8|18738.8|18738.8|0
1641294030000|2022-01-04 11:00:30|18737.4|18737.4|18737.4|18737.4|18737.4|18737.4|18737.4|18737.4|0
1641294060000|2022-01-04 11:01:00|18740.2|18740.2|18740.2|18740.2|18740.2|18740.2|18740.2|18740.2|0
1641294070000|2022-01-04 11:01:10|18741.6|18741.6|18753.49|18753.49|18753.49|18753.49|18741.6|18741.6|0
1641294120000|2022-01-04 11:02:00|18749.53|18749.53|18749.53|18749.53|18749.53|18749.53|18749.53|18749.53|0
1641294130000|2022-01-04 11:02:10|18753.49|18753.49|18753.49|18753.49|18753.49|18753.49|18753.49|18753.49|0
1641294190000|2022-01-04 11:03:10|18757.46|18757.46|18757.46|18757.46|18757.46|18757.46|18757.46|18757.46|0
1641294200000|2022-01-04 11:03:20|18777.28|18777.28|18777.28|18777.28|18777.28|18777.28|18777.28|18777.28|0
1641294310000|2022-01-04 11:05:10|18785.21|18785.21|18785.21|18785.21|18785.21|18785.21|18785.21|18785.21|0
1641294350000|2022-01-04 11:05:50|18784.29|18784.29|18784.29|18784.29|18784.29|18784.29|18784.29|18784.29|0
1641294360000|2022-01-04 11:06:00|18783.38|18783.38|18783.38|18783.38|18783.38|18783.38|18783.38|18783.38|0
1641294370000|2022-01-04 11:06:10|18782.92|18782.92|18782.92|18782.92|18782.92|18782.92|18782.92|18782.92|0
1641294390000|2022-01-04 11:06:30|18780.12|18780.12|18780.12|18780.12|18780.12|18780.12|18780.12|18780.12|0
1641294440000|2022-01-04 11:07:20|18782.92|18782.92|18782.92|18782.92|18782.92|18782.92|18782.92|18782.92|0
1641294460000|2022-01-04 11:07:40|18781.52|18781.52|18777.55|18777.55|18781.52|18781.52|18777.55|18777.55|0
1641294480000|2022-01-04 11:08:00|18781.27|18781.27|18781.27|18781.27|18781.27|18781.27|18781.27|18781.27|0
1641294490000|2022-01-04 11:08:10|18782.67|18782.67|18782.67|18782.67|18782.67|18782.67|18782.67|18782.67|0
1641294510000|2022-01-04 11:08:30|18784.07|18784.07|18784.07|18784.07|18784.07|18784.07|18784.07|18784.07|0
1641294520000|2022-01-04 11:08:40|18792|18792|18795.96|18795.96|18795.96|18795.96|18792|18792|0
1641294530000|2022-01-04 11:08:50|18803.89|18803.89|18807.86|18807.86|18807.86|18807.86|18803.89|18803.89|0
1641294550000|2022-01-04 11:09:10|18803.89|18803.89|18803.89|18803.89|18803.89|18803.89|18803.89|18803.89|0
1641294590000|2022-01-04 11:09:50|18811.83|18811.83|18811.83|18811.83|18811.83|18811.83|18811.83|18811.83|0
1641294600000|2022-01-04 11:10:00|18814.62|18814.62|18826.75|18826.75|18826.75|18826.75|18814.62|18814.62|0
1641294610000|2022-01-04 11:10:10|18828.15|18828.15|18828.15|18828.15|18828.15|18828.15|18828.15|18828.15|0
1641294620000|2022-01-04 11:10:20|18832.12|18832.12|18832.12|18832.12|18832.12|18832.12|18832.12|18832.12|0
1641294650000|2022-01-04 11:10:50|18836.08|18836.08|18836.08|18836.08|18836.08|18836.08|18836.08|18836.08|0
1641294660000|2022-01-04 11:11:00|18840.05|18840.05|18840.05|18840.05|18840.05|18840.05|18840.05|18840.05|0
1641294740000|2022-01-04 11:12:20|18836.08|18836.08|18836.08|18836.08|18836.08|18836.08|18836.08|18836.08|0
1641294760000|2022-01-04 11:12:40|18837.48|18837.48|18836.08|18836.08|18840.28|18840.28|18836.08|18836.08|0
1641294790000|2022-01-04 11:13:10|18840.05|18840.05|18840.05|18840.05|18840.05|18840.05|18840.05|18840.05|0
1641294830000|2022-01-04 11:13:50|18836.08|18836.08|18836.08|18836.08|18836.08|18836.08|18836.08|18836.08|0
1641294840000|2022-01-04 11:14:00|18828.15|18828.15|18828.15|18828.15|18828.15|18828.15|18828.15|18828.15|0
1641294850000|2022-01-04 11:14:10|18832.12|18832.12|18832.12|18832.12|18832.12|18832.12|18832.12|18832.12|0
1641294860000|2022-01-04 11:14:20|18832.58|18832.58|18832.58|18832.58|18832.58|18832.58|18832.58|18832.58|0
1641294890000|2022-01-04 11:14:50|18828.61|18828.61|18827.21|18827.21|18828.61|18828.61|18827.21|18827.21|0
1641294900000|2022-01-04 11:15:00|18831.41|18831.41|18831.41|18831.41|18831.41|18831.41|18831.41|18831.41|0
1641294930000|2022-01-04 11:15:30|18827.45|18827.45|18823.25|18823.25|18827.45|18827.45|18823.25|18823.25|0
1641294970000|2022-01-04 11:16:10|18828.85|18828.85|18828.85|18828.85|18828.85|18828.85|18828.85|18828.85|0
1641295060000|2022-01-04 11:17:40|18840.74|18840.74|18836.78|18836.78|18840.74|18840.74|18836.78|18836.78|0
1641295170000|2022-01-04 11:19:30|18844.71|18844.71|18844.71|18844.71|18844.71|18844.71|18844.71|18844.71|0
1641295190000|2022-01-04 11:19:50|18841.91|18841.91|18841.91|18841.91|18841.91|18841.91|18841.91|18841.91|0
1641295220000|2022-01-04 11:20:20|18842.37|18842.37|18845.17|18845.17|18845.17|18845.17|18842.37|18842.37|0
1641295240000|2022-01-04 11:20:40|18833.27|18833.27|18833.27|18833.27|18833.27|18833.27|18833.27|18833.27|0
1641295270000|2022-01-04 11:21:10|18831.87|18831.87|18829.07|18829.07|18831.87|18831.87|18829.07|18829.07|0
1641295290000|2022-01-04 11:21:30|18833.04|18833.04|18833.04|18833.04|18833.04|18833.04|18833.04|18833.04|0
1641295490000|2022-01-04 11:24:50|18834.44|18834.44|18834.44|18834.44|18834.44|18834.44|18834.44|18834.44|0
1641295500000|2022-01-04 11:25:00|18835.84|18835.84|18835.84|18835.84|18835.84|18835.84|18835.84|18835.84|0
1641295540000|2022-01-04 11:25:40|18838.64|18838.64|18838.64|18838.64|18838.64|18838.64|18838.64|18838.64|0
1641295550000|2022-01-04 11:25:50|18830.7|18830.7|18830.7|18830.7|18830.7|18830.7|18830.7|18830.7|0
1641295560000|2022-01-04 11:26:00|18827.91|18827.91|18827.91|18827.91|18827.91|18827.91|18827.91|18827.91|0
1641295570000|2022-01-04 11:26:10|18827.45|18827.45|18831.41|18831.41|18831.41|18831.41|18827.45|18827.45|0
1641295590000|2022-01-04 11:26:30|18839.34|18839.34|18831.41|18831.41|18839.34|18839.34|18831.41|18831.41|0
1641295620000|2022-01-04 11:27:00|18830.01|18830.01|18830.01|18830.01|18830.01|18830.01|18830.01|18830.01|0
1641295660000|2022-01-04 11:27:40|18830.47|18830.47|18830.47|18830.47|18830.47|18830.47|18830.47|18830.47|0
1641295720000|2022-01-04 11:28:40|18830.01|18830.01|18830.01|18830.01|18830.01|18830.01|18830.01|18830.01|0
1641295750000|2022-01-04 11:29:10|18832.81|18832.81|18832.81|18832.81|18832.81|18832.81|18832.81|18832.81|0
1641295840000|2022-01-04 11:30:40|18833.27|18833.27|18833.27|18833.27|18833.27|18833.27|18833.27|18833.27|0
1641295880000|2022-01-04 11:31:20|18837.24|18837.24|18837.24|18837.24|18837.24|18837.24|18837.24|18837.24|0
1641295890000|2022-01-04 11:31:30|18829.31|18829.31|18829.31|18829.31|18829.31|18829.31|18829.31|18829.31|0
1641295900000|2022-01-04 11:31:40|18828.85|18828.85|18826.05|18826.05|18828.85|18828.85|18826.05|18826.05|0
1641295930000|2022-01-04 11:32:10|18822.08|18822.08|18822.08|18822.08|18822.08|18822.08|18822.08|18822.08|0
1641296000000|2022-01-04 11:33:20|18819.28|18819.28|18820.68|18820.68|18820.68|18820.68|18819.28|18819.28|0
1641296020000|2022-01-04 11:33:40|18819.76|18819.76|18819.76|18819.76|18819.76|18819.76|18819.76|18819.76|0
1641296030000|2022-01-04 11:33:50|18821.16|18821.16|18821.16|18821.16|18821.16|18821.16|18821.16|18821.16|0
1641296100000|2022-01-04 11:35:00|18825.13|18825.13|18825.13|18825.13|18825.13|18825.13|18825.13|18825.13|0
1641296120000|2022-01-04 11:35:20|18826.53|18826.53|18825.61|18825.61|18826.53|18826.53|18825.61|18825.61|0
1641296200000|2022-01-04 11:36:40|18824.21|18824.21|18824.21|18824.21|18824.21|18824.21|18824.21|18824.21|0
1641296210000|2022-01-04 11:36:50|18820.24|18820.24|18820.24|18820.24|18820.24|18820.24|18820.24|18820.24|0
1641296290000|2022-01-04 11:38:10|18816.28|18816.28|18817.68|18817.68|18817.68|18817.68|18816.28|18816.28|0
1641296300000|2022-01-04 11:38:20|18821.88|18821.88|18822.84|18822.84|18822.84|18822.84|18821.44|18821.44|0
1641296310000|2022-01-04 11:38:30|18823.3|18823.3|18821.9|18821.9|18823.3|18823.3|18821.9|18821.9|0
1641296320000|2022-01-04 11:38:40|18825.86|18825.86|18825.86|18825.86|18825.86|18825.86|18825.86|18825.86|0
1641296330000|2022-01-04 11:38:50|18829.83|18829.83|18829.83|18829.83|18829.83|18829.83|18829.83|18829.83|0
1641296360000|2022-01-04 11:39:20|18830.75|18830.75|18830.75|18830.75|18830.75|18830.75|18830.75|18830.75|0
1641296370000|2022-01-04 11:39:30|18834.94|18834.94|18842.87|18842.87|18842.87|18842.87|18834.94|18834.94|0
1641296390000|2022-01-04 11:39:50|18841.48|18841.48|18841.48|18841.48|18841.48|18841.48|18841.48|18841.48|0
1641296430000|2022-01-04 11:40:30|18840.08|18840.08|18840.08|18840.08|18840.08|18840.08|18840.08|18840.08|0
1641296440000|2022-01-04 11:40:40|18836.11|18836.11|18836.11|18836.11|18836.11|18836.11|18836.11|18836.11|0
1641296520000|2022-01-04 11:42:00|18833.31|18833.31|18833.31|18833.31|18833.31|18833.31|18833.31|18833.31|0
1641296570000|2022-01-04 11:42:50|18837.28|18837.28|18837.28|18837.28|18837.28|18837.28|18837.28|18837.28|0
1641296590000|2022-01-04 11:43:10|18836.36|18836.36|18836.36|18836.36|18836.36|18836.36|18836.36|18836.36|0
1641296620000|2022-01-04 11:43:40|18837.28|18837.28|18838.68|18838.68|18838.68|18838.68|18837.28|18837.28|0
1641296630000|2022-01-04 11:43:50|18837.28|18837.28|18837.28|18837.28|18837.28|18837.28|18837.28|18837.28|0
1641296670000|2022-01-04 11:44:30|18835.88|18835.88|18837.28|18837.28|18837.28|18837.28|18835.88|18835.88|0
1641296720000|2022-01-04 11:45:20|18836.36|18836.36|18836.36|18836.36|18836.36|18836.36|18836.36|18836.36|0
1641296740000|2022-01-04 11:45:40|18840.32|18840.32|18844.29|18844.29|18844.29|18844.29|18840.32|18840.32|0
1641296750000|2022-01-04 11:45:50|18848.49|18848.49|18848.49|18848.49|18848.49|18848.49|18848.49|18848.49|0
1641296780000|2022-01-04 11:46:20|18847.09|18847.09|18847.09|18847.09|18847.09|18847.09|18847.09|18847.09|0
1641296820000|2022-01-04 11:47:00|18851.05|18851.05|18851.05|18851.05|18851.05|18851.05|18851.05|18851.05|0
1641296920000|2022-01-04 11:48:40|18847.09|18847.09|18847.09|18847.09|18847.09|18847.09|18847.09|18847.09|0
1641296950000|2022-01-04 11:49:10|18848.49|18848.49|18848.49|18848.49|18848.49|18848.49|18848.49|18848.49|0
1641297050000|2022-01-04 11:50:50|18849.41|18849.41|18849.41|18849.41|18849.41|18849.41|18849.41|18849.41|0
1641297060000|2022-01-04 11:51:00|18848.01|18848.01|18848.01|18848.01|18848.01|18848.01|18848.01|18848.01|0
1641297090000|2022-01-04 11:51:30|18848.47|18848.47|18848.47|18848.47|18848.47|18848.47|18848.47|18848.47|0
1641297150000|2022-01-04 11:52:30|18847.07|18847.07|18847.07|18847.07|18847.07|18847.07|18847.07|18847.07|0
1641297190000|2022-01-04 11:53:10|18839.14|18839.14|18839.14|18839.14|18839.14|18839.14|18839.14|18839.14|0
1641297200000|2022-01-04 11:53:20|18847.07|18847.07|18847.07|18847.07|18847.07|18847.07|18847.07|18847.07|0
1641297230000|2022-01-04 11:53:50|18851.03|18851.03|18851.03|18851.03|18851.03|18851.03|18851.03|18851.03|0
1641297240000|2022-01-04 11:54:00|18849.63|18849.63|18849.63|18849.63|18849.63|18849.63|18849.63|18849.63|0
1641297250000|2022-01-04 11:54:10|18853.6|18853.6|18849.63|18849.63|18853.6|18853.6|18849.63|18849.63|0
1641297260000|2022-01-04 11:54:20|18851.03|18851.03|18851.03|18851.03|18851.03|18851.03|18851.03|18851.03|0
1641297270000|2022-01-04 11:54:30|18858.96|18858.96|18861.76|18861.76|18861.76|18861.76|18858.96|18858.96|0
1641297300000|2022-01-04 11:55:00|18857.8|18857.8|18857.8|18857.8|18857.8|18857.8|18857.8|18857.8|0
1641297310000|2022-01-04 11:55:10|18856.4|18856.4|18856.4|18856.4|18856.4|18856.4|18856.4|18856.4|0
1641297340000|2022-01-04 11:55:40|18860.36|18860.36|18860.36|18860.36|18860.36|18860.36|18860.36|18860.36|0
1641297360000|2022-01-04 11:56:00|18861.76|18861.76|18861.76|18861.76|18861.76|18861.76|18861.76|18861.76|0
1641297370000|2022-01-04 11:56:10|18864.54|18864.54|18867.8|18867.8|18867.8|18867.8|18864.54|18864.54|0
1641297400000|2022-01-04 11:56:40|18869.2|18869.2|18869.2|18869.2|18869.2|18869.2|18869.2|18869.2|0
1641297500000|2022-01-04 11:58:20|18873.16|18873.16|18873.16|18873.16|18873.16|18873.16|18873.16|18873.16|0
1641297510000|2022-01-04 11:58:30|18869.2|18869.2|18873.16|18873.16|18873.16|18873.16|18865.23|18865.23|0
1641297530000|2022-01-04 11:58:50|18871.76|18871.76|18874.56|18874.56|18874.56|18874.56|18871.76|18871.76|0
1641297570000|2022-01-04 11:59:30|18866.63|18866.63|18866.63|18866.63|18866.63|18866.63|18866.63|18866.63|0
1641297600000|2022-01-04 12:00:00|18865.23|18865.23|18865.23|18865.23|18865.23|18865.23|18865.23|18865.23|0
1641297640000|2022-01-04 12:00:40|18873.16|18873.16|18873.16|18873.16|18873.16|18873.16|18873.16|18873.16|0
1641297650000|2022-01-04 12:00:50|18881.09|18881.09|18889.02|18889.02|18889.02|18889.02|18881.09|18881.09|0
1641297660000|2022-01-04 12:01:00|18881.09|18881.09|18881.09|18881.09|18881.09|18881.09|18881.09|18881.09|0
1641297720000|2022-01-04 12:02:00|18885.06|18885.06|18887.86|18887.86|18887.86|18887.86|18885.06|18885.06|0
1641297750000|2022-01-04 12:02:30|18883.89|18883.89|18883.89|18883.89|18883.89|18883.89|18883.89|18883.89|0
1641297770000|2022-01-04 12:02:50|18881.09|18881.09|18881.09|18881.09|18881.09|18881.09|18881.09|18881.09|0
1641297790000|2022-01-04 12:03:10|18877.13|18877.13|18877.13|18877.13|18877.13|18877.13|18877.13|18877.13|0
1641297810000|2022-01-04 12:03:30|18881.09|18881.09|18881.09|18881.09|18881.09|18881.09|18881.09|18881.09|0
1641297840000|2022-01-04 12:04:00|18877.13|18877.13|18877.13|18877.13|18877.13|18877.13|18877.13|18877.13|0
1641297850000|2022-01-04 12:04:10|18881.09|18881.09|18885.29|18885.29|18885.29|18885.29|18881.09|18881.09|0
1641297860000|2022-01-04 12:04:20|18886.69|18886.69|18888.09|18888.09|18888.09|18888.09|18886.69|18886.69|0
1641297870000|2022-01-04 12:04:30|18892.06|18892.06|18892.06|18892.06|18892.06|18892.06|18892.06|18892.06|0
1641297880000|2022-01-04 12:04:40|18893.46|18893.46|18910.72|18910.72|18910.72|18910.72|18893.46|18893.46|0
1641297890000|2022-01-04 12:04:50|18907.92|18907.92|18907.92|18907.92|18907.92|18907.92|18907.92|18907.92|0
1641297900000|2022-01-04 12:05:00|18909.32|18909.32|18909.32|18909.32|18909.32|18909.32|18907.92|18907.92|0
1641297910000|2022-01-04 12:05:10|18907.92|18907.92|18896.02|18896.02|18907.92|18907.92|18896.02|18896.02|0
1641297920000|2022-01-04 12:05:20|18894.62|18894.62|18891.82|18891.82|18894.62|18894.62|18891.82|18891.82|0
1641297950000|2022-01-04 12:05:50|18894.62|18894.62|18894.62|18894.62|18894.62|18894.62|18894.62|18894.62|0
1641297960000|2022-01-04 12:06:00|18896.02|18896.02|18896.02|18896.02|18896.02|18896.02|18896.02|18896.02|0
1641297980000|2022-01-04 12:06:20|18894.62|18894.62|18896.02|18896.02|18896.02|18896.02|18894.62|18894.62|0
1641297990000|2022-01-04 12:06:30|18899.99|18899.99|18899.99|18899.99|18899.99|18899.99|18899.99|18899.99|0
1641298080000|2022-01-04 12:08:00|18901.39|18901.39|18901.39|18901.39|18901.39|18901.39|18901.39|18901.39|0
1641298200000|2022-01-04 12:10:00|18902.79|18902.79|18904.19|18904.19|18904.19|18904.19|18902.79|18902.79|0
1641298260000|2022-01-04 12:11:00|18900.22|18900.22|18900.22|18900.22|18900.22|18900.22|18900.22|18900.22|0
1641298290000|2022-01-04 12:11:30|18897.42|18897.42|18897.42|18897.42|18897.42|18897.42|18897.42|18897.42|0
1641298360000|2022-01-04 12:12:40|18898.82|18898.82|18898.82|18898.82|18898.82|18898.82|18898.82|18898.82|0
1641298370000|2022-01-04 12:12:50|18900.22|18900.22|18900.22|18900.22|18900.22|18900.22|18900.22|18900.22|0
1641298380000|2022-01-04 12:13:00|18899.76|18899.76|18899.76|18899.76|18899.76|18899.76|18899.76|18899.76|0
1641298420000|2022-01-04 12:13:40|18891.83|18891.83|18891.83|18891.83|18891.83|18891.83|18891.83|18891.83|0
1641298510000|2022-01-04 12:15:10|18892.29|18892.29|18892.29|18892.29|18892.29|18892.29|18892.29|18892.29|0
1641298620000|2022-01-04 12:17:00|18893.69|18893.69|18893.69|18893.69|18893.69|18893.69|18893.69|18893.69|0
1641298640000|2022-01-04 12:17:20|18895.09|18895.09|18896.49|18896.49|18896.49|18896.49|18895.09|18895.09|0
1641298650000|2022-01-04 12:17:30|18897.89|18897.89|18902.09|18902.09|18902.09|18902.09|18897.89|18897.89|0
1641298660000|2022-01-04 12:17:40|18894.16|18894.16|18888.56|18888.56|18894.16|18894.16|18887.16|18887.16|0
1641298670000|2022-01-04 12:17:50|18889.96|18889.96|18901.85|18901.85|18901.85|18901.85|18889.96|18889.96|0
1641298700000|2022-01-04 12:18:20|18899.05|18899.05|18899.05|18899.05|18899.05|18899.05|18899.05|18899.05|0
1641298720000|2022-01-04 12:18:40|18897.65|18897.65|18900.45|18900.45|18900.45|18900.45|18897.65|18897.65|0
1641298770000|2022-01-04 12:19:30|18888.56|18888.56|18888.56|18888.56|18888.56|18888.56|18888.56|18888.56|0
1641298840000|2022-01-04 12:20:40|18885.76|18885.76|18885.76|18885.76|18885.76|18885.76|18885.76|18885.76|0
1641298920000|2022-01-04 12:22:00|18893.69|18893.69|18893.69|18893.69|18893.69|18893.69|18893.69|18893.69|0
1641298930000|2022-01-04 12:22:10|18889.72|18889.72|18889.72|18889.72|18889.72|18889.72|18889.72|18889.72|0
1641298960000|2022-01-04 12:22:40|18892.52|18892.52|18892.52|18892.52|18892.52|18892.52|18892.52|18892.52|0
1641299000000|2022-01-04 12:23:20|18891.12|18891.12|18891.12|18891.12|18891.12|18891.12|18891.12|18891.12|0
1641299010000|2022-01-04 12:23:30|18892.52|18892.52|18892.52|18892.52|18892.52|18892.52|18892.52|18892.52|0
1641299050000|2022-01-04 12:24:10|18891.12|18891.12|18891.12|18891.12|18891.12|18891.12|18891.12|18891.12|0
1641299120000|2022-01-04 12:25:20|18883.19|18883.19|18883.19|18883.19|18883.19|18883.19|18883.19|18883.19|0
1641299150000|2022-01-04 12:25:50|18875.26|18875.26|18875.26|18875.26|18875.26|18875.26|18875.26|18875.26|0
1641299210000|2022-01-04 12:26:50|18876.66|18876.66|18877.12|18877.12|18877.12|18877.12|18876.66|18876.66|0
1641299220000|2022-01-04 12:27:00|18875.72|18875.72|18876.18|18876.18|18876.18|18876.18|18875.72|18875.72|0
1641299230000|2022-01-04 12:27:10|18864.29|18864.29|18864.29|18864.29|18864.29|18864.29|18864.29|18864.29|0
1641299240000|2022-01-04 12:27:20|18863.83|18863.83|18863.83|18863.83|18863.83|18863.83|18863.83|18863.83|0
1641299250000|2022-01-04 12:27:30|18867.79|18867.79|18867.79|18867.79|18867.79|18867.79|18867.79|18867.79|0
1641299280000|2022-01-04 12:28:00|18869.19|18869.19|18869.19|18869.19|18869.19|18869.19|18869.19|18869.19|0
1641299310000|2022-01-04 12:28:30|18861.26|18861.26|18869.19|18869.19|18869.19|18869.19|18861.26|18861.26|0
1641299340000|2022-01-04 12:29:00|18869.65|18869.65|18877.81|18877.81|18877.81|18877.81|18869.65|18869.65|0
1641299390000|2022-01-04 12:29:50|18879.21|18879.21|18879.21|18879.21|18879.21|18879.21|18879.21|18879.21|0
1641299410000|2022-01-04 12:30:10|18873.62|18873.62|18872.22|18872.22|18873.62|18873.62|18872.22|18872.22|0
1641299490000|2022-01-04 12:31:30|18876.18|18876.18|18876.18|18876.18|18876.18|18876.18|18876.18|18876.18|0
1641299500000|2022-01-04 12:31:40|18879.44|18879.44|18879.44|18879.44|18879.44|18879.44|18879.44|18879.44|0
1641299510000|2022-01-04 12:31:50|18880.84|18880.84|18880.84|18880.84|18880.84|18880.84|18880.84|18880.84|0
1641299530000|2022-01-04 12:32:10|18882.24|18882.24|18882.24|18882.24|18882.24|18882.24|18882.24|18882.24|0
1641299600000|2022-01-04 12:33:20|18878.04|18878.04|18878.04|18878.04|18878.04|18878.04|18878.04|18878.04|0
1641299620000|2022-01-04 12:33:40|18878.5|18878.5|18878.5|18878.5|18878.5|18878.5|18878.5|18878.5|0
1641299730000|2022-01-04 12:35:30|18874.54|18874.54|18874.54|18874.54|18874.54|18874.54|18874.54|18874.54|0
1641299750000|2022-01-04 12:35:50|18873.14|18873.14|18872.22|18872.22|18873.14|18873.14|18872.22|18872.22|0
1641300070000|2022-01-04 12:41:10|18875.02|18875.02|18875.02|18875.02|18875.02|18875.02|18873.62|18873.62|0
1641300090000|2022-01-04 12:41:30|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|0
1641300100000|2022-01-04 12:41:40|18881.55|18881.55|18881.55|18881.55|18882.95|18882.95|18881.55|18881.55|0
1641300220000|2022-01-04 12:43:40|18885.51|18885.51|18877.58|18877.58|18885.51|18885.51|18877.58|18877.58|0
1641300230000|2022-01-04 12:43:50|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|0
1641300300000|2022-01-04 12:45:00|18881.55|18881.55|18881.55|18881.55|18881.55|18881.55|18881.55|18881.55|0
1641300340000|2022-01-04 12:45:40|18884.35|18884.35|18884.35|18884.35|18884.35|18884.35|18884.35|18884.35|0
1641300380000|2022-01-04 12:46:20|18885.74|18885.74|18885.74|18885.74|18885.74|18885.74|18885.74|18885.74|0
1641300490000|2022-01-04 12:48:10|18877.81|18877.81|18877.81|18877.81|18877.81|18877.81|18877.81|18877.81|0
1641300510000|2022-01-04 12:48:30|18878.73|18878.73|18878.73|18878.73|18878.73|18878.73|18878.73|18878.73|0
1641300580000|2022-01-04 12:49:40|18877.81|18877.81|18877.81|18877.81|18877.81|18877.81|18877.81|18877.81|0
1641300630000|2022-01-04 12:50:30|18879.67|18879.67|18879.67|18879.67|18879.67|18879.67|18879.67|18879.67|0
1641300660000|2022-01-04 12:51:00|18878.27|18878.27|18878.27|18878.27|18878.27|18878.27|18878.27|18878.27|0
1641300680000|2022-01-04 12:51:20|18879.67|18879.67|18879.67|18879.67|18879.67|18879.67|18879.67|18879.67|0
1641300690000|2022-01-04 12:51:30|18878.27|18878.27|18878.27|18878.27|18878.27|18878.27|18878.27|18878.27|0
1641300700000|2022-01-04 12:51:40|18877.35|18877.35|18877.35|18877.35|18877.35|18877.35|18877.35|18877.35|0
1641300780000|2022-01-04 12:53:00|18874.56|18874.56|18875.02|18875.02|18875.02|18875.02|18874.56|18874.56|0
1641300800000|2022-01-04 12:53:20|18882.95|18882.95|18878.98|18878.98|18882.95|18882.95|18878.98|18878.98|0
1641300860000|2022-01-04 12:54:20|18875.02|18875.02|18875.02|18875.02|18875.02|18875.02|18875.02|18875.02|0
1641300870000|2022-01-04 12:54:30|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|0
1641300890000|2022-01-04 12:54:50|18872.22|18872.22|18872.22|18872.22|18872.22|18872.22|18870.82|18870.82|0
1641300940000|2022-01-04 12:55:40|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|0
1641300960000|2022-01-04 12:56:00|18870.82|18870.82|18870.82|18870.82|18870.82|18870.82|18870.82|18870.82|0
1641301030000|2022-01-04 12:57:10|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|0
1641301040000|2022-01-04 12:57:20|18861.72|18861.72|18857.75|18857.75|18861.72|18861.72|18857.75|18857.75|0
1641301050000|2022-01-04 12:57:30|18860.55|18860.55|18860.55|18860.55|18860.55|18860.55|18860.55|18860.55|0
1641301060000|2022-01-04 12:57:40|18861.01|18861.01|18861.47|18861.47|18861.47|18861.47|18861.01|18861.01|0
1641301110000|2022-01-04 12:58:30|18862.87|18862.87|18872.2|18872.2|18872.2|18872.2|18862.87|18862.87|0
1641301140000|2022-01-04 12:59:00|18869.4|18869.4|18870.8|18870.8|18870.8|18870.8|18869.4|18869.4|0
1641301170000|2022-01-04 12:59:30|18869.4|18869.4|18869.4|18869.4|18869.4|18869.4|18869.4|18869.4|0
1641301300000|2022-01-04 13:01:40|18870.8|18870.8|18870.8|18870.8|18870.8|18870.8|18870.8|18870.8|0
1641301350000|2022-01-04 13:02:30|18866.84|18866.84|18866.84|18866.84|18866.84|18866.84|18866.84|18866.84|0
1641301370000|2022-01-04 13:02:50|18870.8|18870.8|18870.8|18870.8|18870.8|18870.8|18870.8|18870.8|0
1641301390000|2022-01-04 13:03:10|18866.84|18866.84|18866.84|18866.84|18866.84|18866.84|18866.84|18866.84|0
1641301400000|2022-01-04 13:03:20|18866.38|18866.38|18862.41|18862.41|18866.38|18866.38|18862.41|18862.41|0
1641301410000|2022-01-04 13:03:30|18859.61|18859.61|18859.61|18859.61|18859.61|18859.61|18859.61|18859.61|0
1641301430000|2022-01-04 13:03:50|18855.65|18855.65|18859.61|18859.61|18859.61|18859.61|18855.65|18855.65|0
1641301460000|2022-01-04 13:04:20|18858.21|18858.21|18857.3|18857.3|18858.21|18858.21|18857.3|18857.3|0
1641301490000|2022-01-04 13:04:50|18858.69|18858.69|18858.69|18858.69|18858.69|18858.69|18858.69|18858.69|0
1641301510000|2022-01-04 13:05:10|18854.73|18854.73|18854.73|18854.73|18854.73|18854.73|18854.73|18854.73|0
1641301530000|2022-01-04 13:05:30|18846.8|18846.8|18842.83|18842.83|18846.8|18846.8|18842.83|18842.83|0
1641301550000|2022-01-04 13:05:50|18845.63|18845.63|18845.63|18845.63|18845.63|18845.63|18845.63|18845.63|0
1641301580000|2022-01-04 13:06:20|18848.43|18848.43|18848.43|18848.43|18849.83|18849.83|18848.43|18848.43|0
1641301610000|2022-01-04 13:06:50|18851.23|18851.23|18851.23|18851.23|18851.23|18851.23|18851.23|18851.23|0
1641301640000|2022-01-04 13:07:20|18849.83|18849.83|18852.15|18852.15|18852.15|18852.15|18849.83|18849.83|0
1641301660000|2022-01-04 13:07:40|18856.12|18856.12|18860.08|18860.08|18860.08|18860.08|18856.12|18856.12|0
1641301670000|2022-01-04 13:07:50|18862.88|18862.88|18863.8|18863.8|18863.8|18863.8|18862.88|18862.88|0
1641301680000|2022-01-04 13:08:00|18865.2|18865.2|18865.2|18865.2|18865.2|18865.2|18865.2|18865.2|0
1641301690000|2022-01-04 13:08:10|18868|18868|18868|18868|18868|18868|18868|18868|0
1641301700000|2022-01-04 13:08:20|18871.96|18871.96|18871.96|18871.96|18871.96|18871.96|18871.96|18871.96|0
1641301740000|2022-01-04 13:09:00|18873.82|18873.82|18872.42|18872.42|18873.82|18873.82|18872.42|18872.42|0
1641301750000|2022-01-04 13:09:10|18871.02|18871.02|18866.82|18866.82|18871.02|18871.02|18866.82|18866.82|0
1641301770000|2022-01-04 13:09:30|18867.74|18867.74|18869.14|18869.14|18869.14|18869.14|18867.74|18867.74|0
1641301800000|2022-01-04 13:10:00|18870.54|18870.54|18870.54|18870.54|18870.54|18870.54|18870.54|18870.54|0
1641302010000|2022-01-04 13:13:30|18872.86|18872.86|18875.66|18875.66|18875.66|18875.66|18872.86|18872.86|0
1641302020000|2022-01-04 13:13:40|18877.06|18877.06|18877.06|18877.06|18877.06|18877.06|18877.06|18877.06|0
1641302050000|2022-01-04 13:14:10|18875.66|18875.66|18875.66|18875.66|18875.66|18875.66|18875.66|18875.66|0
1641302060000|2022-01-04 13:14:20|18878.46|18878.46|18877.52|18877.52|18878.46|18878.46|18877.52|18877.52|0
1641302070000|2022-01-04 13:14:30|18881.72|18881.72|18884.74|18884.74|18884.74|18884.74|18877.98|18877.98|0
1641302090000|2022-01-04 13:14:50|18885.2|18885.2|18885.2|18885.2|18885.2|18885.2|18885.2|18885.2|0
1641302120000|2022-01-04 13:15:20|18888|18888|18886.62|18886.62|18888|18888|18886.62|18886.62|0
1641302160000|2022-01-04 13:16:00|18885.7|18885.7|18885.7|18885.7|18885.7|18885.7|18885.7|18885.7|0
1641302190000|2022-01-04 13:16:30|18885.24|18885.24|18885.24|18885.24|18885.24|18885.24|18885.24|18885.24|0
1641302200000|2022-01-04 13:16:40|18883.84|18883.84|18883.84|18883.84|18883.84|18883.84|18883.84|18883.84|0
1641302220000|2022-01-04 13:17:00|18885.24|18885.24|18881.05|18881.05|18885.24|18885.24|18881.05|18881.05|0
1641302230000|2022-01-04 13:17:10|18877.08|18877.08|18877.08|18877.08|18877.08|18877.08|18877.08|18877.08|0
1641302240000|2022-01-04 13:17:20|18873.12|18873.12|18873.12|18873.12|18873.12|18873.12|18873.12|18873.12|0
1641302260000|2022-01-04 13:17:40|18869.15|18869.15|18868.23|18868.23|18869.15|18869.15|18868.23|18868.23|0
1641302310000|2022-01-04 13:18:30|18871.95|18871.95|18871.95|18871.95|18871.95|18871.95|18871.95|18871.95|0
1641302490000|2022-01-04 13:21:30|18873.35|18873.35|18874.75|18874.75|18874.75|18874.75|18873.35|18873.35|0
1641302500000|2022-01-04 13:21:40|18871.95|18871.95|18871.95|18871.95|18871.95|18871.95|18871.95|18871.95|0
1641302520000|2022-01-04 13:22:00|18870.55|18870.55|18869.15|18869.15|18870.55|18870.55|18869.15|18869.15|0
1641302570000|2022-01-04 13:22:50|18873.12|18873.12|18861.22|18861.22|18873.12|18873.12|18861.22|18861.22|0
1641302590000|2022-01-04 13:23:10|18857.25|18857.25|18857.25|18857.25|18857.25|18857.25|18857.25|18857.25|0
1641302610000|2022-01-04 13:23:30|18855.85|18855.85|18855.85|18855.85|18855.85|18855.85|18855.85|18855.85|0
1641302630000|2022-01-04 13:23:50|18859.82|18859.82|18863.79|18863.79|18863.79|18863.79|18859.82|18859.82|0
1641302710000|2022-01-04 13:25:10|18862.39|18862.39|18862.39|18862.39|18862.39|18862.39|18862.39|18862.39|0
1641302790000|2022-01-04 13:26:30|18858.19|18858.19|18858.19|18858.19|18858.19|18858.19|18858.19|18858.19|0
1641302810000|2022-01-04 13:26:50|18850.26|18850.26|18850.26|18850.26|18850.26|18850.26|18850.26|18850.26|0
1641302880000|2022-01-04 13:28:00|18847.46|18847.46|18847.46|18847.46|18847.46|18847.46|18847.46|18847.46|0
1641302890000|2022-01-04 13:28:10|18848.86|18848.86|18848.86|18848.86|18848.86|18848.86|18848.86|18848.86|0
1641302900000|2022-01-04 13:28:20|18848.4|18848.4|18849.8|18849.8|18849.8|18849.8|18848.4|18848.4|0
1641302910000|2022-01-04 13:28:30|18851.2|18851.2|18852.6|18852.6|18852.6|18852.6|18851.2|18851.2|0
1641302920000|2022-01-04 13:28:40|18854|18854|18854|18854|18854|18854|18854|18854|0
1641302940000|2022-01-04 13:29:00|18855.4|18855.4|18855.85|18855.85|18855.85|18855.85|18855.4|18855.4|0
1641303010000|2022-01-04 13:30:10|18859.82|18859.82|18859.82|18859.82|18859.82|18859.82|18859.82|18859.82|0
1641303050000|2022-01-04 13:30:50|18867.75|18867.75|18867.75|18867.75|18867.75|18867.75|18867.75|18867.75|0
1641303060000|2022-01-04 13:31:00|18863.55|18863.55|18867.52|18867.52|18867.52|18867.52|18863.55|18863.55|0
1641303090000|2022-01-04 13:31:30|18867.06|18867.06|18867.06|18867.06|18867.06|18867.06|18867.06|18867.06|0
1641303140000|2022-01-04 13:32:20|18859.13|18859.13|18860.53|18860.53|18860.53|18860.53|18859.13|18859.13|0
1641303170000|2022-01-04 13:32:50|18861.93|18861.93|18861.93|18861.93|18861.93|18861.93|18861.93|18861.93|0
1641303250000|2022-01-04 13:34:10|18873.82|18873.82|18873.82|18873.82|18873.82|18873.82|18873.82|18873.82|0
1641303300000|2022-01-04 13:35:00|18874.28|18874.28|18866.35|18866.35|18874.28|18874.28|18866.35|18866.35|0
1641303320000|2022-01-04 13:35:20|18869.61|18869.61|18872.87|18872.87|18872.87|18872.87|18869.61|18869.61|0
1641303330000|2022-01-04 13:35:30|18871.47|18871.47|18872.87|18872.87|18872.87|18872.87|18871.47|18871.47|0
1641303420000|2022-01-04 13:37:00|18871.47|18871.47|18871.47|18871.47|18871.47|18871.47|18871.47|18871.47|0
1641303430000|2022-01-04 13:37:10|18868.67|18868.67|18868.67|18868.67|18868.67|18868.67|18868.67|18868.67|0
1641303450000|2022-01-04 13:37:30|18864.7|18864.7|18864.7|18864.7|18864.7|18864.7|18864.7|18864.7|0
1641303480000|2022-01-04 13:38:00|18860.74|18860.74|18860.74|18860.74|18860.74|18860.74|18860.74|18860.74|0
1641303580000|2022-01-04 13:39:40|18856.77|18856.77|18856.77|18856.77|18856.77|18856.77|18856.77|18856.77|0
1641303660000|2022-01-04 13:41:00|18864.7|18864.7|18868.9|18868.9|18868.9|18868.9|18864.7|18864.7|0
1641303680000|2022-01-04 13:41:20|18867.5|18867.5|18867.5|18867.5|18867.5|18867.5|18867.5|18867.5|0
1641303760000|2022-01-04 13:42:40|18867.96|18867.96|18867.96|18867.96|18867.96|18867.96|18867.96|18867.96|0
1641303770000|2022-01-04 13:42:50|18871.93|18871.93|18871.93|18871.93|18871.93|18871.93|18871.93|18871.93|0
1641303780000|2022-01-04 13:43:00|18872.39|18872.39|18872.39|18872.39|18872.39|18872.39|18872.39|18872.39|0
1641303800000|2022-01-04 13:43:20|18870.99|18870.99|18871.45|18871.45|18871.45|18871.45|18870.99|18870.99|0
1641303840000|2022-01-04 13:44:00|18874.25|18874.25|18874.25|18874.25|18874.25|18874.25|18874.25|18874.25|0
1641303860000|2022-01-04 13:44:20|18877.05|18877.05|18877.05|18877.05|18877.05|18877.05|18877.05|18877.05|0
1641303910000|2022-01-04 13:45:10|18873.08|18873.08|18861.19|18861.19|18873.08|18873.08|18861.19|18861.19|0
1641303940000|2022-01-04 13:45:40|18865.15|18865.15|18853.25|18853.25|18865.15|18865.15|18853.25|18853.25|0
1641303960000|2022-01-04 13:46:00|18856.05|18856.05|18857.45|18857.45|18857.45|18857.45|18856.05|18856.05|0
1641303970000|2022-01-04 13:46:10|18858.85|18858.85|18858.85|18858.85|18858.85|18858.85|18858.85|18858.85|0
1641303990000|2022-01-04 13:46:30|18860.69|18860.69|18862.09|18862.09|18862.09|18862.09|18860.69|18860.69|0
1641304010000|2022-01-04 13:46:50|18861.63|18861.63|18861.63|18861.63|18861.63|18861.63|18861.63|18861.63|0
1641304030000|2022-01-04 13:47:10|18865.6|18865.6|18865.6|18865.6|18865.6|18865.6|18865.6|18865.6|0
1641304040000|2022-01-04 13:47:20|18867.46|18867.46|18863.26|18863.26|18867.46|18867.46|18863.26|18863.26|0
1641304090000|2022-01-04 13:48:10|18863.72|18863.72|18863.72|18863.72|18863.72|18863.72|18863.72|18863.72|0
1641304110000|2022-01-04 13:48:30|18859.75|18859.75|18855.79|18855.79|18859.75|18859.75|18855.79|18855.79|0
1641304180000|2022-01-04 13:49:40|18857.19|18857.19|18857.19|18857.19|18857.19|18857.19|18857.19|18857.19|0
1641304190000|2022-01-04 13:49:50|18855.79|18855.79|18846.46|18846.46|18855.79|18855.79|18846.46|18846.46|0
1641304200000|2022-01-04 13:50:00|18850.42|18850.42|18850.42|18850.42|18850.42|18850.42|18850.42|18850.42|0
1641304360000|2022-01-04 13:52:40|18851.82|18851.82|18847.86|18847.86|18851.82|18851.82|18843.89|18843.89|0
1641304490000|2022-01-04 13:54:50|18851.82|18851.82|18851.82|18851.82|18851.82|18851.82|18851.82|18851.82|0
1641304500000|2022-01-04 13:55:00|18851.36|18851.36|18851.36|18851.36|18851.36|18851.36|18850.9|18850.9|0
1641304520000|2022-01-04 13:55:20|18850.44|18850.44|18850.44|18850.44|18850.44|18850.44|18850.44|18850.44|0
1641304540000|2022-01-04 13:55:40|18853.24|18853.24|18855.1|18855.1|18855.1|18855.1|18853.24|18853.24|0
1641304670000|2022-01-04 13:57:50|18851.14|18851.14|18851.14|18851.14|18851.14|18851.14|18851.14|18851.14|0
1641304730000|2022-01-04 13:58:50|18849.74|18849.74|18849.74|18849.74|18849.74|18849.74|18845.54|18845.54|0
1641304760000|2022-01-04 13:59:20|18848.34|18848.34|18848.34|18848.34|18848.34|18848.34|18848.34|18848.34|0
1641304810000|2022-01-04 14:00:10|18852.3|18852.3|18860.23|18860.23|18860.23|18860.23|18852.3|18852.3|0
1641304820000|2022-01-04 14:00:20|18864.2|18864.2|18864.2|18864.2|18864.2|18864.2|18864.2|18864.2|0
1641304840000|2022-01-04 14:00:40|18862.8|18862.8|18864.2|18864.2|18864.2|18864.2|18862.8|18862.8|0
1641304850000|2022-01-04 14:00:50|18865.6|18865.6|18865.6|18865.6|18865.6|18865.6|18865.6|18865.6|0
1641304860000|2022-01-04 14:01:00|18867|18867|18867|18867|18867|18867|18867|18867|0
1641304870000|2022-01-04 14:01:10|18867.46|18867.46|18867.46|18867.46|18867.46|18867.46|18867.46|18867.46|0
1641304930000|2022-01-04 14:02:10|18866.06|18866.06|18866.06|18866.06|18866.06|18866.06|18866.06|18866.06|0
1641304950000|2022-01-04 14:02:30|18870.02|18870.02|18870.02|18870.02|18870.02|18870.02|18870.02|18870.02|0
1641304960000|2022-01-04 14:02:40|18873.99|18873.99|18877.95|18877.95|18877.95|18877.95|18873.99|18873.99|0
1641305000000|2022-01-04 14:03:20|18873.99|18873.99|18873.99|18873.99|18873.99|18873.99|18873.99|18873.99|0
1641305040000|2022-01-04 14:04:00|18885.88|18885.88|18887.28|18887.28|18887.28|18887.28|18885.88|18885.88|0
1641305070000|2022-01-04 14:04:30|18883.32|18883.32|18883.32|18883.32|18883.32|18883.32|18883.32|18883.32|0
1641305090000|2022-01-04 14:04:50|18883.78|18883.78|18885.18|18885.18|18885.18|18885.18|18883.78|18883.78|0
1641305110000|2022-01-04 14:05:10|18887.98|18887.98|18887.98|18887.98|18887.98|18887.98|18887.98|18887.98|0
1641305220000|2022-01-04 14:07:00|18885.18|18885.18|18886.58|18886.58|18886.58|18886.58|18885.18|18885.18|0
1641305240000|2022-01-04 14:07:20|18887.04|18887.04|18892.63|18892.63|18892.63|18892.63|18887.04|18887.04|0
1641305260000|2022-01-04 14:07:40|18893.09|18893.09|18893.55|18893.55|18893.55|18893.55|18893.09|18893.09|0
1641305270000|2022-01-04 14:07:50|18894.01|18894.01|18894.01|18894.01|18894.01|18894.01|18894.01|18894.01|0
1641305290000|2022-01-04 14:08:10|18891.21|18891.21|18892.61|18892.61|18892.61|18892.61|18891.21|18891.21|0
1641305300000|2022-01-04 14:08:20|18893.07|18893.07|18893.07|18893.07|18893.07|18893.07|18893.07|18893.07|0
1641305330000|2022-01-04 14:08:50|18885.14|18885.14|18881.18|18881.18|18885.14|18885.14|18881.18|18881.18|0
1641305340000|2022-01-04 14:09:00|18879.8|18879.8|18880.72|18880.72|18880.72|18880.72|18879.8|18879.8|0
1641305400000|2022-01-04 14:10:00|18876.75|18876.75|18876.75|18876.75|18876.75|18876.75|18876.75|18876.75|0
1641305430000|2022-01-04 14:10:30|18880.72|18880.72|18880.72|18880.72|18880.72|18880.72|18880.72|18880.72|0
1641305450000|2022-01-04 14:10:50|18879.32|18879.32|18879.32|18879.32|18879.32|18879.32|18879.32|18879.32|0
1641305460000|2022-01-04 14:11:00|18876.52|18876.52|18876.52|18876.52|18876.52|18876.52|18876.52|18876.52|0
1641305510000|2022-01-04 14:11:50|18877.92|18877.92|18877.92|18877.92|18877.92|18877.92|18877.92|18877.92|0
1641305520000|2022-01-04 14:12:00|18879.32|18879.32|18882.12|18882.12|18882.12|18882.12|18879.32|18879.32|0
1641305560000|2022-01-04 14:12:40|18878.15|18878.15|18878.15|18878.15|18878.15|18878.15|18878.15|18878.15|0
1641305580000|2022-01-04 14:13:00|18876.75|18876.75|18876.75|18876.75|18876.75|18876.75|18876.75|18876.75|0
1641305640000|2022-01-04 14:14:00|18877.21|18877.21|18877.67|18877.67|18877.67|18877.67|18877.21|18877.21|0
1641305650000|2022-01-04 14:14:10|18873.71|18873.71|18873.71|18873.71|18873.71|18873.71|18873.71|18873.71|0
1641305670000|2022-01-04 14:14:30|18876.51|18876.51|18876.96|18876.96|18876.96|18876.96|18876.51|18876.51|0
1641305690000|2022-01-04 14:14:50|18875.57|18875.57|18875.57|18875.57|18875.57|18875.57|18875.57|18875.57|0
1641305700000|2022-01-04 14:15:00|18878.36|18878.36|18878.36|18878.36|18878.36|18878.36|18878.36|18878.36|0
1641305740000|2022-01-04 14:15:40|18886.29|18886.29|18886.29|18886.29|18886.29|18886.29|18886.29|18886.29|0
1641305750000|2022-01-04 14:15:50|18886.75|18886.75|18886.75|18886.75|18886.75|18886.75|18886.75|18886.75|0
1641305790000|2022-01-04 14:16:30|18890.72|18890.72|18890.72|18890.72|18890.72|18890.72|18890.72|18890.72|0
1641305810000|2022-01-04 14:16:50|18892.12|18892.12|18890.72|18890.72|18892.12|18892.12|18890.72|18890.72|0
1641305830000|2022-01-04 14:17:10|18889.32|18889.32|18887.92|18887.92|18889.32|18889.32|18887.92|18887.92|0
1641305860000|2022-01-04 14:17:40|18886.52|18886.52|18886.52|18886.52|18886.52|18886.52|18886.52|18886.52|0
1641305870000|2022-01-04 14:17:50|18878.59|18878.59|18878.59|18878.59|18878.59|18878.59|18878.59|18878.59|0
1641305910000|2022-01-04 14:18:30|18878.13|18878.13|18876.75|18876.75|18878.13|18878.13|18876.75|18876.75|0
1641305920000|2022-01-04 14:18:40|18875.83|18875.83|18875.83|18875.83|18875.83|18875.83|18875.83|18875.83|0
1641305940000|2022-01-04 14:19:00|18874.43|18874.43|18875.83|18875.83|18875.83|18875.83|18874.43|18874.43|0
1641306010000|2022-01-04 14:20:10|18880.03|18880.03|18878.63|18878.63|18880.03|18880.03|18878.63|18878.63|0
1641306030000|2022-01-04 14:20:30|18886.56|18886.56|18886.56|18886.56|18886.56|18886.56|18886.56|18886.56|0
1641306040000|2022-01-04 14:20:40|18887.96|18887.96|18887.96|18887.96|18887.96|18887.96|18887.96|18887.96|0
1641306080000|2022-01-04 14:21:20|18885.16|18885.16|18885.16|18885.16|18885.16|18885.16|18885.16|18885.16|0
1641306090000|2022-01-04 14:21:30|18882.36|18882.36|18881.42|18881.42|18882.36|18882.36|18880.96|18880.96|0
1641306100000|2022-01-04 14:21:40|18882.82|18882.82|18882.82|18882.82|18882.82|18882.82|18882.82|18882.82|0
1641306150000|2022-01-04 14:22:30|18883.28|18883.28|18883.28|18883.28|18883.28|18883.28|18883.28|18883.28|0
1641306190000|2022-01-04 14:23:10|18881.88|18881.88|18881.88|18881.88|18881.88|18881.88|18881.88|18881.88|0
1641306210000|2022-01-04 14:23:30|18877.92|18877.92|18877.92|18877.92|18877.92|18877.92|18877.92|18877.92|0
1641306270000|2022-01-04 14:24:30|18880.72|18880.72|18872.79|18872.79|18880.72|18880.72|18872.79|18872.79|0
1641306310000|2022-01-04 14:25:10|18871.39|18871.39|18871.39|18871.39|18871.39|18871.39|18871.39|18871.39|0
1641306330000|2022-01-04 14:25:30|18883.28|18883.28|18883.28|18883.28|18883.28|18883.28|18883.28|18883.28|0
1641306360000|2022-01-04 14:26:00|18875.35|18875.35|18875.35|18875.35|18875.35|18875.35|18875.35|18875.35|0
1641306380000|2022-01-04 14:26:20|18877.21|18877.21|18875.81|18875.81|18877.21|18877.21|18875.81|18875.81|0
1641306450000|2022-01-04 14:27:30|18867.88|18867.88|18842.23|18842.23|18867.88|18867.88|18842.23|18842.23|0
1641306460000|2022-01-04 14:27:40|18846.2|18846.2|18846.2|18846.2|18846.2|18846.2|18846.2|18846.2|0
1641306470000|2022-01-04 14:27:50|18846.66|18846.66|18846.66|18846.66|18846.66|18846.66|18846.66|18846.66|0
1641306490000|2022-01-04 14:28:10|18845.26|18845.26|18846.66|18846.66|18846.66|18846.66|18845.26|18845.26|0
1641306550000|2022-01-04 14:29:10|18842.69|18842.69|18844.09|18844.09|18844.09|18844.09|18842.69|18842.69|0
1641306570000|2022-01-04 14:29:30|18841.29|18841.29|18841.29|18841.29|18842.69|18842.69|18838.49|18838.49|0
1641306600000|2022-01-04 14:30:00|18840.37|18840.37|18851.81|18851.81|18851.81|18851.81|18839.91|18839.91|0
1641306610000|2022-01-04 14:30:10|18839.91|18839.91|18837.35|18837.35|18839.91|18839.91|18835.95|18835.95|0
1641306620000|2022-01-04 14:30:20|18833.38|18833.38|18833.38|18833.38|18833.38|18833.38|18833.38|18833.38|0
1641306640000|2022-01-04 14:30:40|18834.78|18834.78|18834.78|18834.78|18834.78|18834.78|18834.78|18834.78|0
1641306650000|2022-01-04 14:30:50|18830.82|18830.82|18830.82|18830.82|18830.82|18830.82|18830.82|18830.82|0
1641306660000|2022-01-04 14:31:00|18822.88|18822.88|18814.95|18814.95|18822.88|18822.88|18814.95|18814.95|0
1641306670000|2022-01-04 14:31:10|18813.58|18813.58|18812.18|18812.18|18813.58|18813.58|18812.18|18812.18|0
1641306680000|2022-01-04 14:31:20|18813.58|18813.58|18825.47|18825.47|18825.47|18825.47|18813.58|18813.58|0
1641306710000|2022-01-04 14:31:50|18829.44|18829.44|18830.84|18830.84|18830.84|18830.84|18829.44|18829.44|0
1641306720000|2022-01-04 14:32:00|18828.04|18828.04|18818.73|18818.73|18828.04|18828.04|18818.73|18818.73|0
1641306760000|2022-01-04 14:32:40|18819.65|18819.65|18828.04|18828.04|18828.04|18828.04|18819.65|18819.65|0
1641306780000|2022-01-04 14:33:00|18824.08|18824.08|18822.91|18822.91|18826.88|18826.88|18822.91|18822.91|0
1641306790000|2022-01-04 14:33:10|18820.11|18820.11|18818.71|18818.71|18820.11|18820.11|18818.71|18818.71|0
1641306800000|2022-01-04 14:33:20|18826.64|18826.64|18826.64|18826.64|18826.64|18826.64|18826.64|18826.64|0
1641306810000|2022-01-04 14:33:30|18825.24|18825.24|18826.64|18826.64|18826.64|18826.64|18825.24|18825.24|0
1641306830000|2022-01-04 14:33:50|18825.24|18825.24|18825.24|18825.24|18825.24|18825.24|18825.24|18825.24|0
1641306840000|2022-01-04 14:34:00|18809.38|18809.38|18809.38|18809.38|18809.38|18809.38|18809.38|18809.38|0
1641306850000|2022-01-04 14:34:10|18810.78|18810.78|18810.78|18810.78|18810.78|18810.78|18810.78|18810.78|0
1641306870000|2022-01-04 14:34:30|18807.98|18807.98|18804.02|18804.02|18807.98|18807.98|18804.02|18804.02|0
1641306880000|2022-01-04 14:34:40|18802.62|18802.62|18802.62|18802.62|18802.62|18802.62|18802.62|18802.62|0
1641306890000|2022-01-04 14:34:50|18818.48|18818.48|18822.45|18822.45|18822.45|18822.45|18818.48|18818.48|0
1641306900000|2022-01-04 14:35:00|18826.41|18826.41|18826.41|18826.41|18826.41|18826.41|18826.41|18826.41|0
1641306920000|2022-01-04 14:35:20|18825.01|18825.01|18825.01|18825.01|18825.01|18825.01|18825.01|18825.01|0
1641306950000|2022-01-04 14:35:50|18816.61|18816.61|18816.61|18816.61|18816.61|18816.61|18816.61|18816.61|0
1641306960000|2022-01-04 14:36:00|18819.41|18819.41|18818.01|18818.01|18819.41|18819.41|18818.01|18818.01|0
1641306990000|2022-01-04 14:36:30|18819.41|18819.41|18811.48|18811.48|18819.41|18819.41|18811.48|18811.48|0
1641307000000|2022-01-04 14:36:40|18812.88|18812.88|18808.92|18808.92|18812.88|18812.88|18808.92|18808.92|0
1641307010000|2022-01-04 14:36:50|18807.52|18807.52|18807.52|18807.52|18807.52|18807.52|18807.52|18807.52|0
1641307030000|2022-01-04 14:37:10|18803.55|18803.55|18803.55|18803.55|18803.55|18803.55|18803.55|18803.55|0
1641307070000|2022-01-04 14:37:50|18795.62|18795.62|18795.62|18795.62|18795.62|18795.62|18795.62|18795.62|0
1641307110000|2022-01-04 14:38:30|18787.69|18787.69|18787.69|18787.69|18787.69|18787.69|18787.69|18787.69|0
1641307120000|2022-01-04 14:38:40|18789.09|18789.09|18786.81|18786.81|18789.09|18789.09|18785.41|18785.41|0
1641307130000|2022-01-04 14:38:50|18788.21|18788.21|18788.21|18788.21|18788.21|18788.21|18788.21|18788.21|0
1641307140000|2022-01-04 14:39:00|18786.81|18786.81|18788.21|18788.21|18788.21|18788.21|18786.81|18786.81|0
1641307190000|2022-01-04 14:39:50|18789.61|18789.61|18789.61|18789.61|18789.61|18789.61|18789.61|18789.61|0
1641307200000|2022-01-04 14:40:00|18788.21|18788.21|18785.89|18785.89|18788.21|18788.21|18785.89|18785.89|0
1641307220000|2022-01-04 14:40:20|18784.49|18784.49|18789.86|18789.86|18789.86|18789.86|18784.49|18784.49|0
1641307230000|2022-01-04 14:40:30|18791.26|18791.26|18791.26|18791.26|18791.26|18791.26|18791.26|18791.26|0
1641307270000|2022-01-04 14:41:10|18792.66|18792.66|18792.66|18792.66|18792.66|18792.66|18792.66|18792.66|0
1641307280000|2022-01-04 14:41:20|18794.06|18794.06|18794.06|18794.06|18794.06|18794.06|18794.06|18794.06|0
1641307290000|2022-01-04 14:41:30|18795.46|18795.46|18799.42|18799.42|18799.42|18799.42|18795.46|18795.46|0
1641307300000|2022-01-04 14:41:40|18798.02|18798.02|18799.42|18799.42|18799.42|18799.42|18798.02|18798.02|0
1641307310000|2022-01-04 14:41:50|18800.82|18800.82|18807.59|18807.59|18807.59|18807.59|18800.82|18800.82|0
1641307320000|2022-01-04 14:42:00|18811.55|18811.55|18811.55|18811.55|18811.55|18811.55|18811.55|18811.55|0
1641307330000|2022-01-04 14:42:10|18812.93|18812.93|18812.93|18812.93|18812.93|18812.93|18812.93|18812.93|0
1641307340000|2022-01-04 14:42:20|18811.53|18811.53|18811.53|18811.53|18811.53|18811.53|18811.53|18811.53|0
1641307350000|2022-01-04 14:42:30|18807.57|18807.57|18807.57|18807.57|18807.57|18807.57|18807.57|18807.57|0
1641307370000|2022-01-04 14:42:50|18803.6|18803.6|18802.2|18802.2|18803.6|18803.6|18802.2|18802.2|0
1641307380000|2022-01-04 14:43:00|18800.8|18800.8|18800.8|18800.8|18800.8|18800.8|18800.8|18800.8|0
1641307400000|2022-01-04 14:43:20|18802.2|18802.2|18802.2|18802.2|18802.2|18802.2|18802.2|18802.2|0
1641307430000|2022-01-04 14:43:50|18803.6|18803.6|18803.6|18803.6|18803.6|18803.6|18803.6|18803.6|0
1641307470000|2022-01-04 14:44:30|18819.46|18819.46|18819.46|18819.46|18819.46|18819.46|18819.46|18819.46|0
1641307480000|2022-01-04 14:44:40|18823.43|18823.43|18823.43|18823.43|18823.43|18823.43|18823.43|18823.43|0
1641307490000|2022-01-04 14:44:50|18820.63|18820.63|18820.63|18820.63|18820.63|18820.63|18820.63|18820.63|0
1641307510000|2022-01-04 14:45:10|18820.17|18820.17|18820.17|18820.17|18820.17|18820.17|18820.17|18820.17|0
1641307520000|2022-01-04 14:45:20|18821.57|18821.57|18821.57|18821.57|18821.57|18821.57|18821.57|18821.57|0
1641307550000|2022-01-04 14:45:50|18817.6|18817.6|18817.6|18817.6|18817.6|18817.6|18817.6|18817.6|0
1641307560000|2022-01-04 14:46:00|18809.67|18809.67|18809.67|18809.67|18809.67|18809.67|18809.67|18809.67|0
1641307640000|2022-01-04 14:47:20|18811.07|18811.07|18811.07|18811.07|18811.07|18811.07|18811.07|18811.07|0
1641307730000|2022-01-04 14:48:50|18815.04|18815.04|18815.04|18815.04|18815.04|18815.04|18815.04|18815.04|0
1641307760000|2022-01-04 14:49:20|18807.11|18807.11|18807.11|18807.11|18807.11|18807.11|18807.11|18807.11|0
1641307770000|2022-01-04 14:49:30|18815.04|18815.04|18819|18819|18819|18819|18815.04|18815.04|0
1641307800000|2022-01-04 14:50:00|18817.62|18817.62|18809.23|18809.23|18819.02|18819.02|18809.23|18809.23|0
1641307810000|2022-01-04 14:50:10|18810.63|18810.63|18810.63|18810.63|18810.63|18810.63|18810.63|18810.63|0
1641307830000|2022-01-04 14:50:30|18812.03|18812.03|18809.47|18809.47|18813.43|18813.43|18809.47|18809.47|0
1641307850000|2022-01-04 14:50:50|18812.26|18812.26|18817.17|18817.17|18817.17|18817.17|18811.8|18811.8|0
1641307870000|2022-01-04 14:51:10|18813.2|18813.2|18819.74|18819.74|18821.13|18821.13|18813.2|18813.2|0
1641307880000|2022-01-04 14:51:20|18827.67|18827.67|18830.46|18830.46|18830.46|18830.46|18827.67|18827.67|0
1641307920000|2022-01-04 14:52:00|18831.86|18831.86|18831.86|18831.86|18831.86|18831.86|18831.86|18831.86|0
1641307940000|2022-01-04 14:52:20|18832.78|18832.78|18834.64|18834.64|18834.64|18834.64|18832.78|18832.78|0
1641307960000|2022-01-04 14:52:40|18836.04|18836.04|18836.04|18836.04|18836.04|18836.04|18836.04|18836.04|0
1641307980000|2022-01-04 14:53:00|18837.44|18837.44|18834.64|18834.64|18837.44|18837.44|18834.64|18834.64|0
1641307990000|2022-01-04 14:53:10|18838.61|18838.61|18838.61|18838.61|18838.61|18838.61|18838.61|18838.61|0
1641308000000|2022-01-04 14:53:20|18839.07|18839.07|18832.76|18832.76|18843.03|18843.03|18832.3|18832.3|0
1641308020000|2022-01-04 14:53:40|18840.69|18840.69|18844.66|18844.66|18844.66|18844.66|18840.69|18840.69|0
1641308040000|2022-01-04 14:54:00|18836.73|18836.73|18835.33|18835.33|18836.73|18836.73|18835.33|18835.33|0
1641308060000|2022-01-04 14:54:20|18836.73|18836.73|18834.4|18834.4|18842.33|18842.33|18834.4|18834.4|0
1641308070000|2022-01-04 14:54:30|18835.8|18835.8|18835.8|18835.8|18835.8|18835.8|18835.8|18835.8|0
1641308100000|2022-01-04 14:55:00|18834.4|18834.4|18846.29|18846.29|18846.29|18846.29|18834.4|18834.4|0
1641308110000|2022-01-04 14:55:10|18854.22|18854.22|18854.22|18854.22|18858.19|18858.19|18854.22|18854.22|0
1641308160000|2022-01-04 14:56:00|18857.02|18857.02|18856.1|18856.1|18857.02|18857.02|18856.1|18856.1|0
1641308190000|2022-01-04 14:56:30|18854.7|18854.7|18854.7|18854.7|18854.7|18854.7|18854.7|18854.7|0
1641308220000|2022-01-04 14:57:00|18856.1|18856.1|18836.28|18836.28|18856.1|18856.1|18836.28|18836.28|0
1641308230000|2022-01-04 14:57:10|18834.88|18834.88|18849.34|18849.34|18849.34|18849.34|18833.48|18833.48|0
1641308270000|2022-01-04 14:57:50|18850.74|18850.74|18852.14|18852.14|18852.14|18852.14|18850.74|18850.74|0
1641308310000|2022-01-04 14:58:30|18850.74|18850.74|18850.74|18850.74|18850.74|18850.74|18849.34|18849.34|0
1641308350000|2022-01-04 14:59:10|18851.66|18851.66|18843.73|18843.73|18851.66|18851.66|18843.73|18843.73|0
1641308360000|2022-01-04 14:59:20|18842.33|18842.33|18842.33|18842.33|18842.33|18842.33|18842.33|18842.33|0
1641308390000|2022-01-04 14:59:50|18834.4|18834.4|18838.36|18838.36|18838.36|18838.36|18834.4|18834.4|0
1641308440000|2022-01-04 15:00:40|18842.33|18842.33|18842.33|18842.33|18842.33|18842.33|18842.33|18842.33|0
1641308450000|2022-01-04 15:00:50|18854.22|18854.22|18854.22|18854.22|18854.22|18854.22|18854.22|18854.22|0
1641308460000|2022-01-04 15:01:00|18846.29|18846.29|18846.29|18846.29|18846.29|18846.29|18846.29|18846.29|0
1641308470000|2022-01-04 15:01:10|18842.33|18842.33|18837.69|18837.69|18842.33|18842.33|18837.69|18837.69|0
1641308480000|2022-01-04 15:01:20|18837.23|18837.23|18837.23|18837.23|18837.23|18837.23|18837.23|18837.23|0
1641308510000|2022-01-04 15:01:50|18840.03|18840.03|18840.03|18840.03|18841.43|18841.43|18840.03|18840.03|0
1641308530000|2022-01-04 15:02:10|18836.06|18836.06|18836.98|18836.98|18836.98|18836.98|18836.06|18836.06|0
1641308540000|2022-01-04 15:02:20|18835.82|18835.82|18835.82|18835.82|18835.82|18835.82|18835.82|18835.82|0
1641308590000|2022-01-04 15:03:10|18827.89|18827.89|18833.25|18833.25|18833.71|18833.71|18827.89|18827.89|0
1641308600000|2022-01-04 15:03:20|18825.32|18825.32|18825.32|18825.32|18825.32|18825.32|18825.32|18825.32|0
1641308610000|2022-01-04 15:03:30|18821.12|18821.12|18821.12|18821.12|18821.12|18821.12|18821.12|18821.12|0
1641308630000|2022-01-04 15:03:50|18814.36|18814.36|18814.36|18814.36|18814.36|18814.36|18814.36|18814.36|0
1641308640000|2022-01-04 15:04:00|18813.9|18813.9|18822.06|18822.06|18822.06|18822.06|18813.9|18813.9|0
1641308650000|2022-01-04 15:04:10|18820.66|18820.66|18836.52|18836.52|18836.52|18836.52|18820.66|18820.66|0
1641308660000|2022-01-04 15:04:20|18836.98|18836.98|18836.98|18836.98|18836.98|18836.98|18836.98|18836.98|0
1641308670000|2022-01-04 15:04:30|18841.64|18841.64|18841.64|18841.64|18841.64|18841.64|18837.44|18837.44|0
1641308680000|2022-01-04 15:04:40|18825.78|18825.78|18825.78|18825.78|18829.74|18829.74|18825.78|18825.78|0
1641308700000|2022-01-04 15:05:00|18827.18|18827.18|18827.18|18827.18|18827.18|18827.18|18827.18|18827.18|0
1641308720000|2022-01-04 15:05:20|18822.98|18822.98|18815.05|18815.05|18822.98|18822.98|18815.05|18815.05|0
1641308770000|2022-01-04 15:06:10|18807.12|18807.12|18807.12|18807.12|18807.12|18807.12|18807.12|18807.12|0
1641308790000|2022-01-04 15:06:30|18810.84|18810.84|18813.64|18813.64|18813.64|18813.64|18810.84|18810.84|0
1641308800000|2022-01-04 15:06:40|18814.1|18814.1|18814.1|18814.1|18814.1|18814.1|18814.1|18814.1|0
1641308820000|2022-01-04 15:07:00|18815.5|18815.5|18816.9|18816.9|18816.9|18816.9|18815.5|18815.5|0
1641308830000|2022-01-04 15:07:10|18815.5|18815.5|18815.5|18815.5|18815.5|18815.5|18815.5|18815.5|0
1641308850000|2022-01-04 15:07:30|18811.53|18811.53|18821.33|18821.33|18821.33|18821.33|18811.53|18811.53|0
1641308860000|2022-01-04 15:07:40|18818.53|18818.53|18818.53|18818.53|18818.53|18818.53|18818.53|18818.53|0
1641308870000|2022-01-04 15:07:50|18830.42|18830.42|18826.46|18826.46|18830.42|18830.42|18826.46|18826.46|0
1641308880000|2022-01-04 15:08:00|18827.86|18827.86|18832.28|18832.28|18832.28|18832.28|18827.86|18827.86|0
1641308890000|2022-01-04 15:08:10|18836.25|18836.25|18836.25|18836.25|18836.25|18836.25|18836.25|18836.25|0
1641308940000|2022-01-04 15:09:00|18837.65|18837.65|18837.65|18837.65|18837.65|18837.65|18837.65|18837.65|0
1641308970000|2022-01-04 15:09:30|18829.72|18829.72|18829.72|18829.72|18829.72|18829.72|18829.72|18829.72|0
1641308990000|2022-01-04 15:09:50|18831.12|18831.12|18831.12|18831.12|18831.12|18831.12|18831.12|18831.12|0
1641309000000|2022-01-04 15:10:00|18829.72|18829.72|18843.01|18843.01|18843.01|18843.01|18829.72|18829.72|0
1641309010000|2022-01-04 15:10:10|18846.98|18846.98|18858.87|18858.87|18858.87|18858.87|18846.98|18846.98|0
1641309050000|2022-01-04 15:10:50|18846.98|18846.98|18846.98|18846.98|18846.98|18846.98|18846.98|18846.98|0
1641309060000|2022-01-04 15:11:00|18843.01|18843.01|18829.72|18829.72|18843.01|18843.01|18828.32|18828.32|0
1641309070000|2022-01-04 15:11:10|18831.12|18831.12|18831.12|18831.12|18831.12|18831.12|18831.12|18831.12|0
1641309100000|2022-01-04 15:11:40|18832.04|18832.04|18832.04|18832.04|18832.04|18832.04|18832.04|18832.04|0
1641309110000|2022-01-04 15:11:50|18834.83|18834.83|18839.03|18839.03|18839.03|18839.03|18834.83|18834.83|0
1641309120000|2022-01-04 15:12:00|18836.23|18836.23|18836.23|18836.23|18836.23|18836.23|18836.23|18836.23|0
1641309140000|2022-01-04 15:12:20|18839.03|18839.03|18839.03|18839.03|18839.03|18839.03|18839.03|18839.03|0
1641309170000|2022-01-04 15:12:50|18834.83|18834.83|18842.77|18842.77|18842.77|18842.77|18834.83|18834.83|0
1641309180000|2022-01-04 15:13:00|18844.16|18844.16|18848.36|18848.36|18848.36|18848.36|18844.16|18844.16|0
1641309190000|2022-01-04 15:13:10|18848.82|18848.82|18848.82|18848.82|18848.82|18848.82|18848.82|18848.82|0
1641309200000|2022-01-04 15:13:20|18850.22|18850.22|18850.22|18850.22|18850.22|18850.22|18850.22|18850.22|0
1641309220000|2022-01-04 15:13:40|18854.19|18854.19|18854.19|18854.19|18854.19|18854.19|18854.19|18854.19|0
1641309230000|2022-01-04 15:13:50|18855.57|18855.57|18855.57|18855.57|18855.57|18855.57|18855.57|18855.57|0
1641309240000|2022-01-04 15:14:00|18854.19|18854.19|18848.13|18848.13|18854.19|18854.19|18848.13|18848.13|0
1641309270000|2022-01-04 15:14:30|18849.53|18849.53|18849.53|18849.53|18849.53|18849.53|18849.53|18849.53|0
1641309280000|2022-01-04 15:14:40|18848.13|18848.13|18848.13|18848.13|18848.13|18848.13|18848.13|18848.13|0
1641309290000|2022-01-04 15:14:50|18852.1|18852.1|18852.1|18852.1|18852.1|18852.1|18852.1|18852.1|0
1641309330000|2022-01-04 15:15:30|18853.49|18853.49|18852.58|18852.58|18853.49|18853.49|18852.58|18852.58|0
1641309340000|2022-01-04 15:15:40|18853.98|18853.98|18853.98|18853.98|18853.98|18853.98|18853.98|18853.98|0
1641309390000|2022-01-04 15:16:30|18846.04|18846.04|18846.04|18846.04|18846.04|18846.04|18846.04|18846.04|0
1641309400000|2022-01-04 15:16:40|18841.85|18841.85|18845.81|18845.81|18845.81|18845.81|18841.85|18841.85|0
1641309410000|2022-01-04 15:16:50|18844.41|18844.41|18845.81|18845.81|18845.81|18845.81|18844.41|18844.41|0
1641309450000|2022-01-04 15:17:30|18847.21|18847.21|18847.21|18847.21|18847.21|18847.21|18847.21|18847.21|0
1641309460000|2022-01-04 15:17:40|18845.83|18845.83|18845.83|18845.83|18845.83|18845.83|18845.83|18845.83|0
1641309480000|2022-01-04 15:18:00|18853.76|18853.76|18861.69|18861.69|18861.69|18861.69|18853.76|18853.76|0
1641309500000|2022-01-04 15:18:20|18863.09|18863.09|18863.09|18863.09|18863.09|18863.09|18863.09|18863.09|0
1641309510000|2022-01-04 15:18:30|18864.47|18864.47|18865.87|18865.87|18867.27|18867.27|18864.47|18864.47|0
1641309520000|2022-01-04 15:18:40|18857.94|18857.94|18857.94|18857.94|18857.94|18857.94|18857.94|18857.94|0
1641309530000|2022-01-04 15:18:50|18856.54|18856.54|18852.58|18852.58|18856.54|18856.54|18848.61|18848.61|0
1641309580000|2022-01-04 15:19:40|18848.61|18848.61|18852.58|18852.58|18852.58|18852.58|18848.61|18848.61|0
1641309600000|2022-01-04 15:20:00|18853.98|18853.98|18853.98|18853.98|18853.98|18853.98|18853.98|18853.98|0
1641309610000|2022-01-04 15:20:10|18857.94|18857.94|18857.94|18857.94|18857.94|18857.94|18857.94|18857.94|0
1641309640000|2022-01-04 15:20:40|18861.91|18861.91|18867.27|18867.27|18867.27|18867.27|18861.91|18861.91|0
1641309650000|2022-01-04 15:20:50|18859.34|18859.34|18859.34|18859.34|18859.34|18859.34|18859.34|18859.34|0
1641309680000|2022-01-04 15:21:20|18855.37|18855.37|18855.37|18855.37|18855.37|18855.37|18855.37|18855.37|0
1641309690000|2022-01-04 15:21:30|18853.98|18853.98|18853.98|18853.98|18853.98|18853.98|18853.98|18853.98|0
1641309700000|2022-01-04 15:21:40|18855.37|18855.37|18860.74|18860.74|18860.74|18860.74|18855.37|18855.37|0
1641309710000|2022-01-04 15:21:50|18859.34|18859.34|18857.94|18857.94|18859.34|18859.34|18857.94|18857.94|0
1641309730000|2022-01-04 15:22:10|18855.14|18855.14|18848.14|18848.14|18855.14|18855.14|18848.14|18848.14|0
1641309740000|2022-01-04 15:22:20|18846.74|18846.74|18845.34|18845.34|18846.74|18846.74|18845.34|18845.34|0
1641309750000|2022-01-04 15:22:30|18861.21|18861.21|18861.21|18861.21|18861.21|18861.21|18861.21|18861.21|0
1641309770000|2022-01-04 15:22:50|18862.61|18862.61|18862.61|18862.61|18862.61|18862.61|18862.61|18862.61|0
1641309780000|2022-01-04 15:23:00|18846.74|18846.74|18845.34|18845.34|18846.74|18846.74|18845.34|18845.34|0
1641309790000|2022-01-04 15:23:10|18843.95|18843.95|18839.52|18839.52|18843.95|18843.95|18839.52|18839.52|0
1641309800000|2022-01-04 15:23:20|18839.98|18839.98|18836.01|18836.01|18839.98|18839.98|18836.01|18836.01|0
1641309840000|2022-01-04 15:24:00|18836.47|18836.47|18837.87|18837.87|18837.87|18837.87|18836.47|18836.47|0
1641309850000|2022-01-04 15:24:10|18840.67|18840.67|18839.27|18839.27|18840.67|18840.67|18839.27|18839.27|0
1641309880000|2022-01-04 15:24:40|18840.67|18840.67|18840.67|18840.67|18840.67|18840.67|18840.67|18840.67|0
1641309900000|2022-01-04 15:25:00|18842.07|18842.07|18842.07|18842.07|18842.07|18842.07|18842.07|18842.07|0
1641309910000|2022-01-04 15:25:10|18846.04|18846.04|18850|18850|18850|18850|18846.04|18846.04|0
1641309930000|2022-01-04 15:25:30|18848.6|18848.6|18847.2|18847.2|18848.6|18848.6|18847.2|18847.2|0
1641309940000|2022-01-04 15:25:40|18848.6|18848.6|18848.6|18848.6|18848.6|18848.6|18848.6|18848.6|0
1641309950000|2022-01-04 15:25:50|18852.57|18852.57|18852.57|18852.57|18852.57|18852.57|18852.57|18852.57|0
1641309980000|2022-01-04 15:26:20|18851.17|18851.17|18851.17|18851.17|18851.17|18851.17|18851.17|18851.17|0
1641310000000|2022-01-04 15:26:40|18855.13|18855.13|18861.9|18861.9|18861.9|18861.9|18855.13|18855.13|0
1641310010000|2022-01-04 15:26:50|18853.97|18853.97|18848.6|18848.6|18853.97|18853.97|18848.6|18848.6|0
1641310020000|2022-01-04 15:27:00|18850|18850|18846.04|18846.04|18850|18850|18846.04|18846.04|0
1641310030000|2022-01-04 15:27:10|18845.12|18845.12|18845.12|18845.12|18845.12|18845.12|18845.12|18845.12|0
1641310040000|2022-01-04 15:27:20|18843.72|18843.72|18841.86|18841.86|18843.72|18843.72|18841.86|18841.86|0
1641310050000|2022-01-04 15:27:30|18840.46|18840.46|18840.46|18840.46|18840.46|18840.46|18840.46|18840.46|0
1641310070000|2022-01-04 15:27:50|18838.62|18838.62|18838.62|18838.62|18838.62|18838.62|18838.62|18838.62|0
1641310080000|2022-01-04 15:28:00|18840.02|18840.02|18840.02|18840.02|18840.02|18840.02|18840.02|18840.02|0
1641310090000|2022-01-04 15:28:10|18843.99|18843.99|18843.99|18843.99|18843.99|18843.99|18843.99|18843.99|0
1641310100000|2022-01-04 15:28:20|18845.39|18845.39|18845.39|18845.39|18845.39|18845.39|18845.39|18845.39|0
1641310110000|2022-01-04 15:28:30|18849.35|18849.35|18853.32|18853.32|18853.32|18853.32|18849.35|18849.35|0
1641310120000|2022-01-04 15:28:40|18857.28|18857.28|18858.68|18858.68|18858.68|18858.68|18857.28|18857.28|0
1641310160000|2022-01-04 15:29:20|18858.22|18858.22|18859.62|18859.62|18859.62|18859.62|18858.22|18858.22|0
1641310170000|2022-01-04 15:29:30|18861.02|18861.02|18862.42|18862.42|18862.42|18862.42|18861.02|18861.02|0
1641310180000|2022-01-04 15:29:40|18863.34|18863.34|18863.34|18863.34|18863.34|18863.34|18863.34|18863.34|0
1641310190000|2022-01-04 15:29:50|18864.26|18864.26|18864.26|18864.26|18864.26|18864.26|18864.26|18864.26|0
1641310210000|2022-01-04 15:30:10|18865.66|18865.66|18877.55|18877.55|18877.55|18877.55|18865.66|18865.66|0
1641310220000|2022-01-04 15:30:20|18878.95|18878.95|18878.95|18878.95|18878.95|18878.95|18878.95|18878.95|0
1641310230000|2022-01-04 15:30:30|18867.06|18867.06|18867.06|18867.06|18867.06|18867.06|18867.06|18867.06|0
1641310240000|2022-01-04 15:30:40|18864.26|18864.26|18864.26|18864.26|18864.26|18864.26|18864.26|18864.26|0
1641310250000|2022-01-04 15:30:50|18860.29|18860.29|18860.29|18860.29|18860.29|18860.29|18860.29|18860.29|0
1641310260000|2022-01-04 15:31:00|18858.89|18858.89|18858.89|18858.89|18858.89|18858.89|18858.89|18858.89|0
1641310320000|2022-01-04 15:32:00|18859.81|18859.81|18859.81|18859.81|18859.81|18859.81|18859.81|18859.81|0
1641310340000|2022-01-04 15:32:20|18861.21|18861.21|18858.41|18858.41|18861.21|18861.21|18858.41|18858.41|0
1641310350000|2022-01-04 15:32:30|18861.21|18861.21|18861.21|18861.21|18861.21|18861.21|18861.21|18861.21|0
1641310370000|2022-01-04 15:32:50|18845.35|18845.35|18839.99|18839.99|18845.35|18845.35|18839.99|18839.99|0
1641310380000|2022-01-04 15:33:00|18837.19|18837.19|18836.73|18836.73|18838.59|18838.59|18836.73|18836.73|0
1641310390000|2022-01-04 15:33:10|18844.66|18844.66|18852.59|18852.59|18852.59|18852.59|18844.66|18844.66|0
1641310400000|2022-01-04 15:33:20|18853.99|18853.99|18853.99|18853.99|18853.99|18853.99|18853.99|18853.99|0
1641310430000|2022-01-04 15:33:50|18852.59|18852.59|18851.19|18851.19|18852.59|18852.59|18851.19|18851.19|0
1641310450000|2022-01-04 15:34:10|18851.65|18851.65|18853.51|18853.51|18853.51|18853.51|18851.65|18851.65|0
1641310460000|2022-01-04 15:34:20|18849.54|18849.54|18841.61|18841.61|18849.54|18849.54|18841.61|18841.61|0
1641310490000|2022-01-04 15:34:50|18844.41|18844.41|18844.41|18844.41|18844.41|18844.41|18844.41|18844.41|0
1641310510000|2022-01-04 15:35:10|18843.01|18843.01|18841.61|18841.61|18843.01|18843.01|18841.61|18841.61|0
1641310560000|2022-01-04 15:36:00|18837.65|18837.65|18837.65|18837.65|18837.65|18837.65|18837.65|18837.65|0
1641310580000|2022-01-04 15:36:20|18829.72|18829.72|18829.72|18829.72|18829.72|18829.72|18829.72|18829.72|0
1641310590000|2022-01-04 15:36:30|18831.12|18831.12|18832.52|18832.52|18832.52|18832.52|18831.12|18831.12|0
1641310600000|2022-01-04 15:36:40|18836.48|18836.48|18840.45|18840.45|18840.45|18840.45|18836.48|18836.48|0
1641310620000|2022-01-04 15:37:00|18848.38|18848.38|18848.38|18848.38|18848.38|18848.38|18848.38|18848.38|0
1641310630000|2022-01-04 15:37:10|18836.48|18836.48|18836.48|18836.48|18836.48|18836.48|18836.48|18836.48|0
1641310650000|2022-01-04 15:37:30|18832.52|18832.52|18832.52|18832.52|18832.52|18832.52|18832.52|18832.52|0
1641310660000|2022-01-04 15:37:40|18831.12|18831.12|18829.72|18829.72|18831.12|18831.12|18829.72|18829.72|0
1641310680000|2022-01-04 15:38:00|18825.75|18825.75|18825.75|18825.75|18825.75|18825.75|18825.75|18825.75|0
1641310700000|2022-01-04 15:38:20|18822.95|18822.95|18822.95|18822.95|18822.95|18822.95|18822.95|18822.95|0
1641310720000|2022-01-04 15:38:40|18826.92|18826.92|18826.92|18826.92|18826.92|18826.92|18826.92|18826.92|0
1641310800000|2022-01-04 15:40:00|18825.52|18825.52|18826.92|18826.92|18826.92|18826.92|18825.52|18825.52|0
1641310820000|2022-01-04 15:40:20|18828.32|18828.32|18828.32|18828.32|18828.32|18828.32|18828.32|18828.32|0
1641310840000|2022-01-04 15:40:40|18832.28|18832.28|18832.28|18832.28|18832.28|18832.28|18832.28|18832.28|0
1641310860000|2022-01-04 15:41:00|18828.32|18828.32|18825.52|18825.52|18828.32|18828.32|18825.52|18825.52|0
1641310870000|2022-01-04 15:41:10|18824.12|18824.12|18824.12|18824.12|18824.12|18824.12|18824.12|18824.12|0
1641310890000|2022-01-04 15:41:30|18823.66|18823.66|18824.12|18824.12|18824.12|18824.12|18823.66|18823.66|0
1641310930000|2022-01-04 15:42:10|18826.92|18826.92|18826.92|18826.92|18826.92|18826.92|18826.92|18826.92|0
1641310990000|2022-01-04 15:43:10|18827.38|18827.38|18827.38|18827.38|18827.38|18827.38|18827.38|18827.38|0
1641311000000|2022-01-04 15:43:20|18828.78|18828.78|18824.81|18824.81|18828.78|18828.78|18824.81|18824.81|0
1641311030000|2022-01-04 15:43:50|18827.61|18827.61|18827.61|18827.61|18827.61|18827.61|18827.61|18827.61|0
1641311050000|2022-01-04 15:44:10|18819.68|18819.68|18819.68|18819.68|18819.68|18819.68|18819.68|18819.68|0
1641311060000|2022-01-04 15:44:20|18815.48|18815.48|18815.48|18815.48|18815.48|18815.48|18815.48|18815.48|0
1641311070000|2022-01-04 15:44:30|18807.55|18807.55|18814.08|18814.08|18815.48|18815.48|18807.55|18807.55|0
1641311130000|2022-01-04 15:45:30|18818.05|18818.05|18825.98|18825.98|18825.98|18825.98|18818.05|18818.05|0
1641311150000|2022-01-04 15:45:50|18830.18|18830.18|18830.18|18830.18|18830.18|18830.18|18830.18|18830.18|0
1641311160000|2022-01-04 15:46:00|18814.32|18814.32|18814.32|18814.32|18814.32|18814.32|18814.32|18814.32|0
1641311170000|2022-01-04 15:46:10|18810.35|18810.35|18810.35|18810.35|18810.35|18810.35|18810.35|18810.35|0
1641311210000|2022-01-04 15:46:50|18809.89|18809.89|18811.75|18811.75|18811.75|18811.75|18809.89|18809.89|0
1641311220000|2022-01-04 15:47:00|18819.68|18819.68|18819.68|18819.68|18819.68|18819.68|18819.68|18819.68|0
1641311230000|2022-01-04 15:47:10|18823.65|18823.65|18823.65|18823.65|18823.65|18823.65|18823.65|18823.65|0
1641311250000|2022-01-04 15:47:30|18826.44|18826.44|18823.65|18823.65|18826.44|18826.44|18823.65|18823.65|0
1641311280000|2022-01-04 15:48:00|18824.57|18824.57|18824.57|18824.57|18824.57|18824.57|18824.57|18824.57|0
1641311290000|2022-01-04 15:48:10|18825.96|18825.96|18825.96|18825.96|18825.96|18825.96|18825.96|18825.96|0
1641311340000|2022-01-04 15:49:00|18824.57|18824.57|18824.57|18824.57|18824.57|18824.57|18824.57|18824.57|0
1641311360000|2022-01-04 15:49:20|18836.46|18836.46|18836.46|18836.46|18836.46|18836.46|18836.46|18836.46|0
1641311370000|2022-01-04 15:49:30|18844.39|18844.39|18844.39|18844.39|18844.39|18844.39|18844.39|18844.39|0
1641311390000|2022-01-04 15:49:50|18840.43|18840.43|18836.46|18836.46|18840.43|18840.43|18836.46|18836.46|0
1641311400000|2022-01-04 15:50:00|18832.5|18832.5|18825.73|18825.73|18832.5|18832.5|18825.73|18825.73|0
1641311410000|2022-01-04 15:50:10|18821.77|18821.77|18823.17|18823.17|18823.17|18823.17|18821.77|18821.77|0
1641311490000|2022-01-04 15:51:30|18825.96|18825.96|18825.96|18825.96|18825.96|18825.96|18825.96|18825.96|0
1641311530000|2022-01-04 15:52:10|18829.93|18829.93|18828.53|18828.53|18829.93|18829.93|18828.53|18828.53|0
1641311540000|2022-01-04 15:52:20|18827.61|18827.61|18827.61|18827.61|18827.61|18827.61|18827.61|18827.61|0
1641311560000|2022-01-04 15:52:40|18826.21|18826.21|18826.21|18826.21|18826.21|18826.21|18826.21|18826.21|0
1641311620000|2022-01-04 15:53:40|18824.81|18824.81|18824.81|18824.81|18824.81|18824.81|18824.81|18824.81|0
1641311650000|2022-01-04 15:54:10|18816.88|18816.88|18815.48|18815.48|18816.88|18816.88|18815.48|18815.48|0
1641311680000|2022-01-04 15:54:40|18823.41|18823.41|18823.41|18823.41|18823.41|18823.41|18823.41|18823.41|0
1641311740000|2022-01-04 15:55:40|18815.48|18815.48|18815.48|18815.48|18815.48|18815.48|18815.48|18815.48|0
1641311770000|2022-01-04 15:56:10|18812.68|18812.68|18812.22|18812.22|18812.68|18812.68|18812.22|18812.22|0
1641311780000|2022-01-04 15:56:20|18810.82|18810.82|18806.86|18806.86|18810.82|18810.82|18806.86|18806.86|0
1641311910000|2022-01-04 15:58:30|18818.75|18818.75|18818.75|18818.75|18818.75|18818.75|18818.75|18818.75|0
1641311950000|2022-01-04 15:59:10|18817.35|18817.35|18817.35|18817.35|18817.35|18817.35|18817.35|18817.35|0
1641311960000|2022-01-04 15:59:20|18820.15|18820.15|18820.15|18820.15|18820.15|18820.15|18820.15|18820.15|0
1641311970000|2022-01-04 15:59:30|18820.61|18820.61|18820.61|18820.61|18820.61|18820.61|18820.61|18820.61|0
1641312000000|2022-01-04 16:00:00|18819.21|18819.21|18815.25|18815.25|18819.21|18819.21|18815.25|18815.25|0
1641312010000|2022-01-04 16:00:10|18811.28|18811.28|18811.28|18811.28|18811.28|18811.28|18811.28|18811.28|0
1641312020000|2022-01-04 16:00:20|18812.68|18812.68|18812.68|18812.68|18812.68|18812.68|18812.68|18812.68|0
1641312050000|2022-01-04 16:00:50|18811.28|18811.28|18811.28|18811.28|18811.28|18811.28|18811.28|18811.28|0
1641312070000|2022-01-04 16:01:10|18799.39|18799.39|18799.39|18799.39|18799.39|18799.39|18799.39|18799.39|0
1641312080000|2022-01-04 16:01:20|18800.79|18800.79|18800.79|18800.79|18800.79|18800.79|18800.79|18800.79|0
1641312120000|2022-01-04 16:02:00|18804.05|18804.05|18804.05|18804.05|18804.05|18804.05|18804.05|18804.05|0
1641312140000|2022-01-04 16:02:20|18800.08|18800.08|18800.08|18800.08|18800.08|18800.08|18800.08|18800.08|0
1641312150000|2022-01-04 16:02:30|18798.68|18798.68|18798.68|18798.68|18798.68|18798.68|18798.68|18798.68|0
1641312180000|2022-01-04 16:03:00|18797.76|18797.76|18796.36|18796.36|18797.76|18797.76|18796.36|18796.36|0
1641312190000|2022-01-04 16:03:10|18800.33|18800.33|18796.36|18796.36|18800.33|18800.33|18796.36|18796.36|0
1641312200000|2022-01-04 16:03:20|18794.96|18794.96|18794.96|18794.96|18794.96|18794.96|18794.96|18794.96|0
1641312210000|2022-01-04 16:03:30|18794.04|18794.04|18794.04|18794.04|18794.04|18794.04|18794.04|18794.04|0
1641312220000|2022-01-04 16:03:40|18792.64|18792.64|18792.64|18792.64|18792.64|18792.64|18792.64|18792.64|0
1641312230000|2022-01-04 16:03:50|18791.24|18791.24|18791.24|18791.24|18791.24|18791.24|18791.24|18791.24|0
1641312240000|2022-01-04 16:04:00|18789.87|18789.87|18789.87|18789.87|18789.87|18789.87|18789.87|18789.87|0
1641312250000|2022-01-04 16:04:10|18793.83|18793.83|18793.83|18793.83|18793.83|18793.83|18793.83|18793.83|0
1641312280000|2022-01-04 16:04:40|18795.23|18795.23|18795.23|18795.23|18795.23|18795.23|18795.23|18795.23|0
1641312290000|2022-01-04 16:04:50|18792.93|18792.93|18799.24|18799.24|18799.7|18799.7|18792.93|18792.93|0
1641312300000|2022-01-04 16:05:00|18797.84|18797.84|18791.07|18791.07|18797.84|18797.84|18789.91|18789.91|0
1641312340000|2022-01-04 16:05:40|18789.69|18789.69|18789.23|18789.23|18789.69|18789.69|18789.23|18789.23|0
1641312350000|2022-01-04 16:05:50|18791.09|18791.09|18791.09|18791.09|18791.09|18791.09|18791.09|18791.09|0
1641312360000|2022-01-04 16:06:00|18792.01|18792.01|18788.05|18788.05|18792.01|18792.01|18788.05|18788.05|0
1641312400000|2022-01-04 16:06:40|18789.45|18789.45|18789.45|18789.45|18789.45|18789.45|18789.45|18789.45|0
1641312420000|2022-01-04 16:07:00|18790.85|18790.85|18798.78|18798.78|18798.78|18798.78|18790.85|18790.85|0
1641312460000|2022-01-04 16:07:40|18797.38|18797.38|18797.38|18797.38|18797.38|18797.38|18797.38|18797.38|0
1641312490000|2022-01-04 16:08:10|18798.78|18798.78|18798.78|18798.78|18798.78|18798.78|18798.78|18798.78|0
1641312640000|2022-01-04 16:10:40|18797.86|18797.86|18797.86|18797.86|18797.86|18797.86|18797.86|18797.86|0
1641312670000|2022-01-04 16:11:10|18793.89|18793.89|18793.89|18793.89|18793.89|18793.89|18793.89|18793.89|0
1641312720000|2022-01-04 16:12:00|18795.75|18795.75|18797.13|18797.13|18797.13|18797.13|18795.75|18795.75|0
1641312730000|2022-01-04 16:12:10|18798.53|18798.53|18794.56|18794.56|18798.53|18798.53|18794.56|18794.56|0
1641312740000|2022-01-04 16:12:20|18793.17|18793.17|18793.17|18793.17|18793.17|18793.17|18793.17|18793.17|0
1641312770000|2022-01-04 16:12:50|18797.13|18797.13|18797.13|18797.13|18797.13|18797.13|18797.13|18797.13|0
1641312790000|2022-01-04 16:13:10|18795.73|18795.73|18795.73|18795.73|18795.73|18795.73|18795.73|18795.73|0
1641312860000|2022-01-04 16:14:20|18799.7|18799.7|18799.7|18799.7|18799.7|18799.7|18799.7|18799.7|0
1641312880000|2022-01-04 16:14:40|18799.24|18799.24|18797.84|18797.84|18799.24|18799.24|18797.84|18797.84|0
1641312910000|2022-01-04 16:15:10|18793.87|18793.87|18793.87|18793.87|18793.87|18793.87|18793.87|18793.87|0
1641312920000|2022-01-04 16:15:20|18792.47|18792.47|18793.87|18793.87|18793.87|18793.87|18792.47|18792.47|0
1641312940000|2022-01-04 16:15:40|18785.94|18785.94|18785.94|18785.94|18785.94|18785.94|18785.94|18785.94|0
1641312950000|2022-01-04 16:15:50|18784.54|18784.54|18784.54|18784.54|18784.54|18784.54|18784.54|18784.54|0
1641312970000|2022-01-04 16:16:10|18785|18785|18785|18785|18785|18785|18785|18785|0
1641312980000|2022-01-04 16:16:20|18787.8|18787.8|18787.8|18787.8|18787.8|18787.8|18787.8|18787.8|0
1641313000000|2022-01-04 16:16:40|18783.84|18783.84|18782.44|18782.44|18783.84|18783.84|18782.44|18782.44|0
1641313020000|2022-01-04 16:17:00|18790.37|18790.37|18794.33|18794.33|18794.33|18794.33|18790.37|18790.37|0
1641313030000|2022-01-04 16:17:10|18790.37|18790.37|18790.37|18790.37|18790.37|18790.37|18790.37|18790.37|0
1641313050000|2022-01-04 16:17:30|18786.4|18786.4|18786.4|18786.4|18786.4|18786.4|18786.4|18786.4|0
1641313060000|2022-01-04 16:17:40|18787.8|18787.8|18787.8|18787.8|18787.8|18787.8|18787.8|18787.8|0
1641313070000|2022-01-04 16:17:50|18783.84|18783.84|18783.84|18783.84|18783.84|18783.84|18783.84|18783.84|0
1641313120000|2022-01-04 16:18:40|18787.8|18787.8|18787.8|18787.8|18787.8|18787.8|18787.8|18787.8|0
1641313150000|2022-01-04 16:19:10|18789.2|18789.2|18789.2|18789.2|18789.2|18789.2|18789.2|18789.2|0
1641313160000|2022-01-04 16:19:20|18789.66|18789.66|18789.66|18789.66|18789.66|18789.66|18789.66|18789.66|0
1641313170000|2022-01-04 16:19:30|18791.06|18791.06|18791.06|18791.06|18791.06|18791.06|18791.06|18791.06|0
1641313180000|2022-01-04 16:19:40|18789.66|18789.66|18788.26|18788.26|18789.66|18789.66|18788.26|18788.26|0
1641313210000|2022-01-04 16:20:10|18784.29|18784.29|18783.38|18783.38|18784.29|18784.29|18783.38|18783.38|0
1641313230000|2022-01-04 16:20:30|18787.34|18787.34|18787.34|18787.34|18787.34|18787.34|18787.34|18787.34|0
1641313240000|2022-01-04 16:20:40|18783.38|18783.38|18784.77|18784.77|18784.77|18784.77|18783.38|18783.38|0
1641313280000|2022-01-04 16:21:20|18785.23|18785.23|18785.23|18785.23|18785.23|18785.23|18785.23|18785.23|0
1641313300000|2022-01-04 16:21:40|18781.27|18781.27|18777.3|18777.3|18781.27|18781.27|18777.3|18777.3|0
1641313330000|2022-01-04 16:22:10|18778.7|18778.7|18770.77|18770.77|18778.7|18778.7|18770.77|18770.77|0
1641313350000|2022-01-04 16:22:30|18766.81|18766.81|18766.81|18766.81|18766.81|18766.81|18766.81|18766.81|0
1641313360000|2022-01-04 16:22:40|18758.88|18758.88|18758.88|18758.88|18758.88|18758.88|18758.88|18758.88|0
1641313380000|2022-01-04 16:23:00|18757.48|18757.48|18757.48|18757.48|18757.48|18757.48|18757.48|18757.48|0
1641313390000|2022-01-04 16:23:10|18753.51|18753.51|18761.44|18761.44|18761.44|18761.44|18753.51|18753.51|0
1641313420000|2022-01-04 16:23:40|18762.84|18762.84|18762.84|18762.84|18762.84|18762.84|18762.84|18762.84|0
1641313430000|2022-01-04 16:23:50|18761.44|18761.44|18761.44|18761.44|18761.44|18761.44|18761.44|18761.44|0
1641313440000|2022-01-04 16:24:00|18765.41|18765.41|18765.41|18765.41|18765.41|18765.41|18765.41|18765.41|0
1641313460000|2022-01-04 16:24:20|18769.37|18769.37|18769.37|18769.37|18769.37|18769.37|18769.37|18769.37|0
1641313480000|2022-01-04 16:24:40|18770.77|18770.77|18766.81|18766.81|18770.77|18770.77|18766.81|18766.81|0
1641313500000|2022-01-04 16:25:00|18768.21|18768.21|18772.17|18772.17|18772.17|18772.17|18768.21|18768.21|0
1641313510000|2022-01-04 16:25:10|18774.97|18774.97|18778.94|18778.94|18778.94|18778.94|18774.97|18774.97|0
1641313530000|2022-01-04 16:25:30|18767.04|18767.04|18768.44|18768.44|18768.44|18768.44|18767.04|18767.04|0
1641313550000|2022-01-04 16:25:50|18769.84|18769.84|18769.84|18769.84|18769.84|18769.84|18769.84|18769.84|0
1641313560000|2022-01-04 16:26:00|18767.04|18767.04|18767.04|18767.04|18767.04|18767.04|18767.04|18767.04|0
1641313570000|2022-01-04 16:26:10|18769.84|18769.84|18769.84|18769.84|18769.84|18769.84|18769.84|18769.84|0
1641313580000|2022-01-04 16:26:20|18768.44|18768.44|18760.51|18760.51|18768.44|18768.44|18760.51|18760.51|0
1641313590000|2022-01-04 16:26:30|18768.44|18768.44|18768.44|18768.44|18768.44|18768.44|18768.44|18768.44|0
1641313600000|2022-01-04 16:26:40|18769.84|18769.84|18769.84|18769.84|18769.84|18769.84|18769.84|18769.84|0
1641313610000|2022-01-04 16:26:50|18768.92|18768.92|18764.5|18764.5|18768.92|18768.92|18764.5|18764.5|0
1641313620000|2022-01-04 16:27:00|18768.46|18768.46|18768.46|18768.46|18768.46|18768.46|18768.46|18768.46|0
1641313630000|2022-01-04 16:27:10|18769.86|18769.86|18769.86|18769.86|18769.86|18769.86|18769.86|18769.86|0
1641313640000|2022-01-04 16:27:20|18769.4|18769.4|18769.4|18769.4|18769.4|18769.4|18769.4|18769.4|0
1641313670000|2022-01-04 16:27:50|18770.8|18770.8|18770.8|18770.8|18770.8|18770.8|18770.8|18770.8|0
1641313680000|2022-01-04 16:28:00|18769.4|18769.4|18765.44|18765.44|18769.4|18769.4|18765.44|18765.44|0
1641313690000|2022-01-04 16:28:10|18764.04|18764.04|18764.96|18764.96|18764.96|18764.96|18764.04|18764.04|0
1641313700000|2022-01-04 16:28:20|18764.5|18764.5|18760.53|18760.53|18764.5|18764.5|18760.53|18760.53|0
1641313710000|2022-01-04 16:28:30|18759.13|18759.13|18764.5|18764.5|18764.5|18764.5|18759.13|18759.13|0
1641313720000|2022-01-04 16:28:40|18764.96|18764.96|18764.5|18764.5|18764.96|18764.96|18764.5|18764.5|0
1641313730000|2022-01-04 16:28:50|18756.57|18756.57|18755.17|18755.17|18756.57|18756.57|18755.17|18755.17|0
1641313740000|2022-01-04 16:29:00|18767.06|18767.06|18767.06|18767.06|18767.06|18767.06|18767.06|18767.06|0
1641313750000|2022-01-04 16:29:10|18768.46|18768.46|18768.46|18768.46|18768.46|18768.46|18768.46|18768.46|0
1641313760000|2022-01-04 16:29:20|18768.92|18768.92|18770.32|18770.32|18770.32|18770.32|18768.92|18768.92|0
1641313770000|2022-01-04 16:29:30|18771.72|18771.72|18770.8|18770.8|18771.72|18771.72|18770.8|18770.8|0
1641313780000|2022-01-04 16:29:40|18769.4|18769.4|18774.77|18774.77|18776.17|18776.17|18769.4|18769.4|0
1641313790000|2022-01-04 16:29:50|18776.14|18776.14|18773.85|18773.85|18776.14|18776.14|18773.85|18773.85|0
1641370520000|2022-01-05 08:15:20|18803.24|18803.24|18803.24|18803.24|18803.24|18803.24|18803.24|18803.24|0
1641370530000|2022-01-05 08:15:30|18810.23|18810.23|18820.03|18820.03|18820.03|18820.03|18810.23|18810.23|0
1641370650000|2022-01-05 08:17:30|18792.27|18792.27|18784.34|18784.34|18796.24|18796.24|18784.34|18784.34|0
1641370670000|2022-01-05 08:17:50|18788.54|18788.54|18788.54|18788.54|18788.54|18788.54|18788.54|18788.54|0
1641370680000|2022-01-05 08:18:00|18808.37|18808.37|18820.03|18820.03|18820.03|18820.03|18800.2|18800.2|0
1641370690000|2022-01-05 08:18:10|18823.99|18823.99|18823.99|18823.99|18823.99|18823.99|18823.99|18823.99|0
1641370830000|2022-01-05 08:20:30|18824.91|18824.91|18824.91|18824.91|18824.91|18824.91|18824.91|18824.91|0
1641370890000|2022-01-05 08:21:30|18801.12|18801.12|18801.12|18801.12|18801.12|18801.12|18801.12|18801.12|0
1641370900000|2022-01-05 08:21:40|18816.98|18816.98|18824.91|18824.91|18824.91|18824.91|18816.98|18816.98|0
1641371000000|2022-01-05 08:23:20|18820.72|18820.72|18831.87|18831.87|18831.87|18831.87|18820.72|18820.72|0
1641371010000|2022-01-05 08:23:30|18835.84|18835.84|18847.73|18847.73|18847.73|18847.73|18835.84|18835.84|0
1641371020000|2022-01-05 08:23:40|18850.53|18850.53|18854.5|18854.5|18854.5|18854.5|18850.53|18850.53|0
1641371040000|2022-01-05 08:24:00|18850.3|18850.3|18850.3|18850.3|18850.3|18850.3|18850.3|18850.3|0
1641371050000|2022-01-05 08:24:10|18830.47|18830.47|18830.47|18830.47|18830.47|18830.47|18830.47|18830.47|0
1641371070000|2022-01-05 08:24:30|18834.67|18834.67|18834.67|18834.67|18834.67|18834.67|18834.67|18834.67|0
1641371080000|2022-01-05 08:24:40|18838.87|18838.87|18844.47|18844.47|18844.47|18844.47|18838.87|18838.87|0
1641371090000|2022-01-05 08:24:50|18856.36|18856.36|18856.36|18856.36|18856.36|18856.36|18856.36|18856.36|0
1641371110000|2022-01-05 08:25:10|18855.9|18855.9|18871.76|18871.76|18871.76|18871.76|18855.9|18855.9|0
1641371130000|2022-01-05 08:25:30|18859.87|18859.87|18859.87|18859.87|18859.87|18859.87|18859.87|18859.87|0
1641371160000|2022-01-05 08:26:00|18860.33|18860.33|18860.33|18860.33|18860.33|18860.33|18860.33|18860.33|0
1641371190000|2022-01-05 08:26:30|18854.73|18854.73|18854.73|18854.73|18854.73|18854.73|18854.73|18854.73|0
1641371200000|2022-01-05 08:26:40|18846.8|18846.8|18846.8|18846.8|18846.8|18846.8|18846.8|18846.8|0
1641371330000|2022-01-05 08:28:50|18842.83|18842.83|18842.83|18842.83|18842.83|18842.83|18842.83|18842.83|0
1641371370000|2022-01-05 08:29:30|18838.87|18838.87|18838.87|18838.87|18838.87|18838.87|18838.87|18838.87|0
1641371390000|2022-01-05 08:29:50|18842.83|18842.83|18838.87|18838.87|18842.83|18842.83|18838.87|18838.87|0
1641371460000|2022-01-05 08:31:00|18846.8|18846.8|18846.8|18846.8|18846.8|18846.8|18846.8|18846.8|0
1641371580000|2022-01-05 08:33:00|18852.4|18852.4|18840.5|18840.5|18852.4|18852.4|18840.5|18840.5|0
1641371590000|2022-01-05 08:33:10|18844.47|18844.47|18844.47|18844.47|18844.47|18844.47|18844.47|18844.47|0
1641371630000|2022-01-05 08:33:50|18852.4|18852.4|18852.4|18852.4|18852.4|18852.4|18852.4|18852.4|0
1641371690000|2022-01-05 08:34:50|18864.29|18864.29|18864.29|18864.29|18864.29|18864.29|18864.29|18864.29|0
1641371700000|2022-01-05 08:35:00|18860.33|18860.33|18857.53|18857.53|18860.33|18860.33|18854.73|18854.73|0
1641371710000|2022-01-05 08:35:10|18860.33|18860.33|18860.33|18860.33|18860.33|18860.33|18860.33|18860.33|0
1641371730000|2022-01-05 08:35:30|18857.53|18857.53|18893.22|18893.22|18893.22|18893.22|18857.53|18857.53|0
1641371750000|2022-01-05 08:35:50|18881.32|18881.32|18881.32|18881.32|18881.32|18881.32|18881.32|18881.32|0
1641371760000|2022-01-05 08:36:00|18879.48|18879.48|18879.48|18879.48|18879.48|18879.48|18879.48|18879.48|0
1641371800000|2022-01-05 08:36:40|18875.28|18875.28|18875.28|18875.28|18875.28|18875.28|18875.28|18875.28|0
1641371860000|2022-01-05 08:37:40|18882.74|18882.74|18885.54|18885.54|18889.74|18889.74|18882.74|18882.74|0
1641371870000|2022-01-05 08:37:50|18886.94|18886.94|18889.74|18889.74|18889.74|18889.74|18886.94|18886.94|0
1641371890000|2022-01-05 08:38:10|18890.2|18890.2|18890.2|18890.2|18890.2|18890.2|18890.2|18890.2|0
1641371910000|2022-01-05 08:38:30|18894.16|18894.16|18894.16|18894.16|18894.16|18894.16|18894.16|18894.16|0
1641371950000|2022-01-05 08:39:10|18898.13|18898.13|18902.09|18902.09|18902.09|18902.09|18898.13|18898.13|0
1641372000000|2022-01-05 08:40:00|18910.02|18910.02|18917.95|18917.95|18917.95|18917.95|18910.02|18910.02|0
1641372050000|2022-01-05 08:40:50|18912.36|18912.36|18912.36|18912.36|18912.36|18912.36|18912.36|18912.36|0
1641372080000|2022-01-05 08:41:20|18908.39|18908.39|18908.39|18908.39|18908.39|18908.39|18908.39|18908.39|0
1641372090000|2022-01-05 08:41:30|18916.32|18916.32|18916.32|18916.32|18916.32|18916.32|18916.32|18916.32|0
1641372130000|2022-01-05 08:42:10|18900.46|18900.46|18900.46|18900.46|18900.46|18900.46|18900.46|18900.46|0
1641372230000|2022-01-05 08:43:50|18900.92|18900.92|18889.96|18889.96|18900.92|18900.92|18889.96|18889.96|0
1641372280000|2022-01-05 08:44:40|18892.76|18892.76|18892.76|18892.76|18892.76|18892.76|18892.76|18892.76|0
1641372330000|2022-01-05 08:45:30|18888.79|18888.79|18888.79|18888.79|18888.79|18888.79|18888.79|18888.79|0
1641372390000|2022-01-05 08:46:30|18876.89|18876.89|18876.89|18876.89|18876.89|18876.89|18876.89|18876.89|0
1641372400000|2022-01-05 08:46:40|18875.98|18875.98|18875.98|18875.98|18875.98|18875.98|18875.98|18875.98|0
1641372460000|2022-01-05 08:47:40|18887.87|18887.87|18891.84|18891.84|18891.84|18891.84|18887.87|18887.87|0
1641372480000|2022-01-05 08:48:00|18883.91|18883.91|18883.91|18883.91|18883.91|18883.91|18883.91|18883.91|0
1641372500000|2022-01-05 08:48:20|18879.94|18879.94|18879.94|18879.94|18879.94|18879.94|18879.94|18879.94|0
1641372590000|2022-01-05 08:49:50|18887.87|18887.87|18887.87|18887.87|18887.87|18887.87|18880.87|18880.87|0
1641372600000|2022-01-05 08:50:00|18879.94|18879.94|18879.94|18879.94|18879.94|18879.94|18879.94|18879.94|0
1641372650000|2022-01-05 08:50:50|18868.04|18868.04|18860.11|18860.11|18868.04|18868.04|18860.11|18860.11|0
1641372660000|2022-01-05 08:51:00|18872.01|18872.01|18875.98|18875.98|18875.98|18875.98|18872.01|18872.01|0
1641372670000|2022-01-05 08:51:10|18883.91|18883.91|18883.91|18883.91|18883.91|18883.91|18883.91|18883.91|0
1641372680000|2022-01-05 08:51:20|18887.87|18887.87|18887.87|18887.87|18887.87|18887.87|18887.87|18887.87|0
1641372690000|2022-01-05 08:51:30|18895.8|18895.8|18895.8|18895.8|18895.8|18895.8|18895.8|18895.8|0
1641372760000|2022-01-05 08:52:40|18899.77|18899.77|18899.77|18899.77|18899.77|18899.77|18899.77|18899.77|0
1641372880000|2022-01-05 08:54:40|18891.84|18891.84|18887.87|18887.87|18891.84|18891.84|18887.87|18887.87|0
1641372890000|2022-01-05 08:54:50|18882.27|18882.27|18882.27|18882.27|18882.27|18882.27|18882.27|18882.27|0
1641372950000|2022-01-05 08:55:50|18890.2|18890.2|18894.17|18894.17|18894.17|18894.17|18890.2|18890.2|0
1641373050000|2022-01-05 08:57:30|18899.77|18899.77|18906.76|18906.76|18906.76|18906.76|18898.37|18898.37|0
1641373070000|2022-01-05 08:57:50|18903.97|18903.97|18903.97|18903.97|18903.97|18903.97|18903.97|18903.97|0
1641373130000|2022-01-05 08:58:50|18902.57|18902.57|18902.57|18902.57|18902.57|18902.57|18902.57|18902.57|0
1641373180000|2022-01-05 08:59:40|18906.76|18906.76|18907.68|18907.68|18907.68|18907.68|18906.76|18906.76|0
1641373200000|2022-01-05 09:00:00|18903.72|18903.72|18907.92|18907.92|18907.92|18907.92|18903.72|18903.72|0
1641373260000|2022-01-05 09:01:00|18905.12|18905.12|18905.12|18905.12|18905.12|18905.12|18905.12|18905.12|0
1641373280000|2022-01-05 09:01:20|18903.72|18903.72|18903.72|18903.72|18903.72|18903.72|18903.72|18903.72|0
1641373300000|2022-01-05 09:01:40|18899.75|18899.75|18899.75|18899.75|18899.75|18899.75|18899.75|18899.75|0
1641373400000|2022-01-05 09:03:20|18901.13|18901.13|18901.59|18901.59|18901.59|18901.59|18901.13|18901.13|0
1641373440000|2022-01-05 09:04:00|18898.79|18898.79|18898.79|18898.79|18898.79|18898.79|18898.79|18898.79|0
1641373490000|2022-01-05 09:04:50|18910.69|18910.69|18910.69|18910.69|18910.69|18910.69|18910.69|18910.69|0
1641373500000|2022-01-05 09:05:00|18914.65|18914.65|18926.55|18926.55|18926.55|18926.55|18914.65|18914.65|0
1641373640000|2022-01-05 09:07:20|18925.15|18925.15|18930.75|18930.75|18930.75|18930.75|18925.15|18925.15|0
1641373650000|2022-01-05 09:07:30|18933.55|18933.55|18933.55|18933.55|18933.55|18933.55|18933.55|18933.55|0
1641373670000|2022-01-05 09:07:50|18937.68|18937.68|18937.68|18937.68|18937.68|18937.68|18937.68|18937.68|0
1641373690000|2022-01-05 09:08:10|18937.22|18937.22|18937.22|18937.22|18937.22|18937.22|18937.22|18937.22|0
1641373740000|2022-01-05 09:09:00|18930.23|18930.23|18931.63|18931.63|18931.63|18931.63|18930.23|18930.23|0
1641373800000|2022-01-05 09:10:00|18923.7|18923.7|18923.7|18923.7|18927.66|18927.66|18923.7|18923.7|0
1641373830000|2022-01-05 09:10:30|18927.66|18927.66|18927.66|18927.66|18927.66|18927.66|18927.66|18927.66|0
1641373860000|2022-01-05 09:11:00|18915.77|18915.77|18915.77|18915.77|18915.77|18915.77|18915.77|18915.77|0
1641373870000|2022-01-05 09:11:10|18907.84|18907.84|18899.9|18899.9|18907.84|18907.84|18899.9|18899.9|0
1641373880000|2022-01-05 09:11:20|18903.87|18903.87|18907.84|18907.84|18907.84|18907.84|18903.87|18903.87|0
1641373890000|2022-01-05 09:11:30|18899.9|18899.9|18899.9|18899.9|18899.9|18899.9|18899.9|18899.9|0
1641374010000|2022-01-05 09:13:30|18911.8|18911.8|18918.56|18918.56|18922.76|18922.76|18911.8|18911.8|0
1641374020000|2022-01-05 09:13:40|18921.36|18921.36|18925.56|18925.56|18925.56|18925.56|18921.36|18921.36|0
1641374030000|2022-01-05 09:13:50|18929.53|18929.53|18929.53|18929.53|18929.53|18929.53|18929.53|18929.53|0
1641374060000|2022-01-05 09:14:20|18925.56|18925.56|18925.56|18925.56|18925.56|18925.56|18925.56|18925.56|0
1641374080000|2022-01-05 09:14:40|18925.1|18925.1|18925.1|18925.1|18925.1|18925.1|18925.1|18925.1|0
1641374100000|2022-01-05 09:15:00|18925.56|18925.56|18947.03|18947.03|18947.95|18947.95|18925.56|18925.56|0
1641374140000|2022-01-05 09:15:40|18946.58|18946.58|18946.58|18946.58|18946.58|18946.58|18946.58|18946.58|0
1641374170000|2022-01-05 09:16:10|18938.64|18938.64|18938.64|18938.64|18938.64|18938.64|18938.64|18938.64|0
1641374200000|2022-01-05 09:16:40|18941.44|18941.44|18942.84|18942.84|18942.84|18942.84|18941.44|18941.44|0
1641374210000|2022-01-05 09:16:50|18945.64|18945.64|18947.02|18947.02|18947.02|18947.02|18945.64|18945.64|0
1641374220000|2022-01-05 09:17:00|18954.95|18954.95|18954.95|18954.95|18954.95|18954.95|18954.95|18954.95|0
1641374240000|2022-01-05 09:17:20|18955.41|18955.41|18955.41|18955.41|18955.41|18955.41|18955.41|18955.41|0
1641374270000|2022-01-05 09:17:50|18956.81|18956.81|18956.81|18956.81|18956.81|18956.81|18956.81|18956.81|0
1641374280000|2022-01-05 09:18:00|18952.61|18952.61|18952.61|18952.61|18958.21|18958.21|18952.61|18952.61|0
1641374350000|2022-01-05 09:19:10|18954.01|18954.01|18954.01|18954.01|18954.01|18954.01|18954.01|18954.01|0
1641374400000|2022-01-05 09:20:00|18957.98|18957.98|18961.94|18961.94|18961.94|18961.94|18957.98|18957.98|0
1641374410000|2022-01-05 09:20:10|18965.91|18965.91|18969.87|18969.87|18969.87|18969.87|18965.91|18965.91|0
1641374440000|2022-01-05 09:20:40|18957.98|18957.98|18965.91|18965.91|18977.8|18977.8|18957.98|18957.98|0
1641374460000|2022-01-05 09:21:00|18969.63|18969.63|18971.03|18971.03|18971.03|18971.03|18969.63|18969.63|0
1641374470000|2022-01-05 09:21:10|18973.82|18973.82|18976.62|18976.62|18976.62|18976.62|18973.82|18973.82|0
1641374500000|2022-01-05 09:21:40|18964.73|18964.73|18964.73|18964.73|18964.73|18964.73|18964.73|18964.73|0
1641374550000|2022-01-05 09:22:30|18961.93|18961.93|18964.73|18964.73|18964.73|18964.73|18961.93|18961.93|0
1641374640000|2022-01-05 09:24:00|18960.76|18960.76|18960.76|18960.76|18960.76|18960.76|18960.76|18960.76|0
1641374650000|2022-01-05 09:24:10|18960.3|18960.3|18960.3|18960.3|18960.3|18960.3|18960.3|18960.3|0
1641374660000|2022-01-05 09:24:20|18958.9|18958.9|18958.9|18958.9|18958.9|18958.9|18957.5|18957.5|0
1641374690000|2022-01-05 09:24:50|18966.83|18966.83|18966.83|18966.83|18966.83|18966.83|18966.83|18966.83|0
1641374710000|2022-01-05 09:25:10|18970.8|18970.8|18970.8|18970.8|18970.8|18970.8|18970.8|18970.8|0
1641374720000|2022-01-05 09:25:20|18969.88|18969.88|18969.88|18969.88|18969.88|18969.88|18969.88|18969.88|0
1641374740000|2022-01-05 09:25:40|18957.98|18957.98|18957.98|18957.98|18957.98|18957.98|18957.98|18957.98|0
1641374820000|2022-01-05 09:27:00|18956.58|18956.58|18956.58|18956.58|18956.58|18956.58|18956.58|18956.58|0
1641374830000|2022-01-05 09:27:10|18957.98|18957.98|18957.98|18957.98|18957.98|18957.98|18957.98|18957.98|0
1641374890000|2022-01-05 09:28:10|18956.58|18956.58|18960.78|18960.78|18960.78|18960.78|18956.58|18956.58|0
1641374940000|2022-01-05 09:29:00|18956.58|18956.58|18956.58|18956.58|18956.58|18956.58|18956.58|18956.58|0
1641374990000|2022-01-05 09:29:50|18952.62|18952.62|18952.62|18952.62|18952.62|18952.62|18952.62|18952.62|0
1641375050000|2022-01-05 09:30:50|18953.54|18953.54|18953.54|18953.54|18953.54|18953.54|18953.54|18953.54|0
1641375080000|2022-01-05 09:31:20|18945.61|18945.61|18945.61|18945.61|18945.61|18945.61|18945.61|18945.61|0
1641375110000|2022-01-05 09:31:50|18947.01|18947.01|18947.01|18947.01|18947.01|18947.01|18947.01|18947.01|0
1641375120000|2022-01-05 09:32:00|18948.41|18948.41|18943.28|18943.28|18951.21|18951.21|18943.28|18943.28|0
1641375130000|2022-01-05 09:32:10|18944.67|18944.67|18944.67|18944.67|18944.67|18944.67|18944.67|18944.67|0
1641375240000|2022-01-05 09:34:00|18940.71|18940.71|18940.71|18940.71|18940.71|18940.71|18940.71|18940.71|0
1641375310000|2022-01-05 09:35:10|18936.74|18936.74|18936.74|18936.74|18936.74|18936.74|18936.74|18936.74|0
1641375330000|2022-01-05 09:35:30|18932.78|18932.78|18932.78|18932.78|18932.78|18932.78|18932.78|18932.78|0
1641375350000|2022-01-05 09:35:50|18928.81|18928.81|18928.81|18928.81|18928.81|18928.81|18928.81|18928.81|0
1641375390000|2022-01-05 09:36:30|18924.85|18924.85|18940.94|18940.94|18940.94|18940.94|18924.85|18924.85|0
1641375430000|2022-01-05 09:37:10|18936.74|18936.74|18938.14|18938.14|18938.14|18938.14|18936.74|18936.74|0
1641375460000|2022-01-05 09:37:40|18942.11|18942.11|18942.11|18942.11|18942.11|18942.11|18942.11|18942.11|0
1641375510000|2022-01-05 09:38:30|18946.07|18946.07|18946.07|18946.07|18946.07|18946.07|18946.07|18946.07|0
1641375520000|2022-01-05 09:38:40|18950.04|18950.04|18950.04|18950.04|18950.04|18950.04|18950.04|18950.04|0
1641375530000|2022-01-05 09:38:50|18945.84|18945.84|18947.97|18947.97|18947.97|18947.97|18942.6|18942.6|0
1641375540000|2022-01-05 09:39:00|18946.57|18946.57|18945.17|18945.17|18946.57|18946.57|18945.17|18945.17|0
1641375550000|2022-01-05 09:39:10|18942.37|18942.37|18934.21|18934.21|18942.37|18942.37|18934.21|18934.21|0
1641375560000|2022-01-05 09:39:20|18933.75|18933.75|18933.75|18933.75|18933.75|18933.75|18933.75|18933.75|0
1641375840000|2022-01-05 09:44:00|18937.71|18937.71|18937.71|18937.71|18937.71|18937.71|18937.71|18937.71|0
1641375850000|2022-01-05 09:44:10|18938.63|18938.63|18938.63|18938.63|18938.63|18938.63|18938.63|18938.63|0
1641375900000|2022-01-05 09:45:00|18934.67|18934.67|18934.67|18934.67|18934.67|18934.67|18934.67|18934.67|0
1641375940000|2022-01-05 09:45:40|18941.66|18941.66|18944.46|18944.46|18944.46|18944.46|18941.66|18941.66|0
1641375950000|2022-01-05 09:45:50|18945.86|18945.86|18945.86|18945.86|18945.86|18945.86|18945.86|18945.86|0
1641375960000|2022-01-05 09:46:00|18938.86|18938.86|18938.86|18938.86|18938.86|18938.86|18938.86|18938.86|0
1641375970000|2022-01-05 09:46:10|18941.66|18941.66|18941.66|18941.66|18941.66|18941.66|18941.66|18941.66|0
1641376010000|2022-01-05 09:46:50|18945.63|18945.63|18945.63|18945.63|18945.63|18945.63|18945.63|18945.63|0
1641376050000|2022-01-05 09:47:30|18940.03|18940.03|18942.83|18942.83|18942.83|18942.83|18940.03|18940.03|0
1641376060000|2022-01-05 09:47:40|18945.63|18945.63|18944.23|18944.23|18945.63|18945.63|18944.23|18944.23|0
1641376280000|2022-01-05 09:51:20|18948.19|18948.19|18949.59|18949.59|18949.59|18949.59|18948.19|18948.19|0
1641376360000|2022-01-05 09:52:40|18945.63|18945.63|18945.63|18945.63|18945.63|18945.63|18945.63|18945.63|0
1641376380000|2022-01-05 09:53:00|18944.23|18944.23|18944.23|18944.23|18944.23|18944.23|18944.23|18944.23|0
1641376450000|2022-01-05 09:54:10|18947.03|18947.03|18948.43|18948.43|18948.43|18948.43|18947.03|18947.03|0
1641376470000|2022-01-05 09:54:30|18952.39|18952.39|18952.39|18952.39|18952.39|18952.39|18952.39|18952.39|0
1641376520000|2022-01-05 09:55:20|18957.99|18957.99|18957.99|18957.99|18957.99|18957.99|18957.99|18957.99|0
1641376540000|2022-01-05 09:55:40|18950.06|18950.06|18950.06|18950.06|18950.06|18950.06|18950.06|18950.06|0
1641376550000|2022-01-05 09:55:50|18946.09|18946.09|18942.13|18942.13|18946.09|18946.09|18942.13|18942.13|0
1641376620000|2022-01-05 09:57:00|18944.93|18944.93|18949.13|18949.13|18949.13|18949.13|18944.93|18944.93|0
1641376640000|2022-01-05 09:57:20|18953.09|18953.09|18957.06|18957.06|18957.06|18957.06|18953.09|18953.09|0
1641376690000|2022-01-05 09:58:10|18954.26|18954.26|18954.26|18954.26|18954.26|18954.26|18954.26|18954.26|0
1641376710000|2022-01-05 09:58:30|18951.46|18951.46|18950.06|18950.06|18951.46|18951.46|18950.06|18950.06|0
1641376720000|2022-01-05 09:58:40|18952.86|18952.86|18952.86|18952.86|18952.86|18952.86|18952.86|18952.86|0
1641376730000|2022-01-05 09:58:50|18954.26|18954.26|18959.86|18959.86|18959.86|18959.86|18954.26|18954.26|0
1641376740000|2022-01-05 09:59:00|18957.06|18957.06|18955.66|18955.66|18957.06|18957.06|18954.26|18954.26|0
1641376750000|2022-01-05 09:59:10|18957.06|18957.06|18959.86|18959.86|18959.86|18959.86|18957.06|18957.06|0
1641376760000|2022-01-05 09:59:20|18958.46|18958.46|18958.46|18958.46|18958.46|18958.46|18958.46|18958.46|0
1641376780000|2022-01-05 09:59:40|18960.3|18960.3|18961.22|18961.22|18961.22|18961.22|18960.3|18960.3|0
1641376790000|2022-01-05 09:59:50|18963.05|18963.05|18963.05|18963.05|18963.05|18963.05|18963.05|18963.05|0
1641376810000|2022-01-05 10:00:10|18965.85|18965.85|18965.85|18965.85|18965.85|18965.85|18965.85|18965.85|0
1641376870000|2022-01-05 10:01:10|18960.26|18960.26|18960.26|18960.26|18960.26|18960.26|18960.26|18960.26|0
1641376920000|2022-01-05 10:02:00|18952.32|18952.32|18952.32|18952.32|18952.32|18952.32|18952.32|18952.32|0
1641376980000|2022-01-05 10:03:00|18959.32|18959.32|18959.32|18959.32|18959.32|18959.32|18957.92|18957.92|0
1641376990000|2022-01-05 10:03:10|18960.24|18960.24|18960.24|18960.24|18960.24|18960.24|18960.24|18960.24|0
1641377010000|2022-01-05 10:03:30|18952.31|18952.31|18952.31|18952.31|18952.31|18952.31|18952.31|18952.31|0
1641377020000|2022-01-05 10:03:40|18951.39|18951.39|18951.39|18951.39|18951.39|18951.39|18951.39|18951.39|0
1641377060000|2022-01-05 10:04:20|18949.99|18949.99|18951.39|18951.39|18951.39|18951.39|18949.99|18949.99|0
1641377070000|2022-01-05 10:04:30|18952.79|18952.79|18952.79|18952.79|18952.79|18952.79|18952.79|18952.79|0
1641377160000|2022-01-05 10:06:00|18956.76|18956.76|18956.76|18956.76|18956.76|18956.76|18956.76|18956.76|0
1641377170000|2022-01-05 10:06:10|18952.56|18952.56|18953.96|18953.96|18953.96|18953.96|18952.56|18952.56|0
1641377190000|2022-01-05 10:06:30|18957.92|18957.92|18955.12|18955.12|18957.92|18957.92|18955.12|18955.12|0
1641377220000|2022-01-05 10:07:00|18951.16|18951.16|18951.16|18951.16|18951.16|18951.16|18951.16|18951.16|0
1641377460000|2022-01-05 10:11:00|18959.09|18959.09|18959.09|18959.09|18959.09|18959.09|18959.09|18959.09|0
1641377500000|2022-01-05 10:11:40|18963.05|18963.05|18963.05|18963.05|18963.05|18963.05|18963.05|18963.05|0
1641377550000|2022-01-05 10:12:30|18955.12|18955.12|18955.12|18955.12|18955.12|18955.12|18955.12|18955.12|0
1641377570000|2022-01-05 10:12:50|18951.16|18951.16|18951.16|18951.16|18951.16|18951.16|18951.16|18951.16|0
1641377620000|2022-01-05 10:13:40|18953.96|18953.96|18953.96|18953.96|18953.96|18953.96|18953.96|18953.96|0
1641377640000|2022-01-05 10:14:00|18949.99|18949.99|18946.03|18946.03|18949.99|18949.99|18946.03|18946.03|0
1641377650000|2022-01-05 10:14:10|18942.06|18942.06|18942.06|18942.06|18942.06|18942.06|18942.06|18942.06|0
1641377680000|2022-01-05 10:14:40|18943.46|18943.46|18940.66|18940.66|18943.46|18943.46|18940.66|18940.66|0
1641377700000|2022-01-05 10:15:00|18936.7|18936.7|18936.7|18936.7|18936.7|18936.7|18936.7|18936.7|0
1641377710000|2022-01-05 10:15:10|18935.3|18935.3|18935.3|18935.3|18935.3|18935.3|18935.3|18935.3|0
1641377720000|2022-01-05 10:15:20|18923.4|18923.4|18923.4|18923.4|18923.4|18923.4|18923.4|18923.4|0
1641377730000|2022-01-05 10:15:30|18919.44|18919.44|18911.51|18911.51|18919.44|18919.44|18911.51|18911.51|0
1641377740000|2022-01-05 10:15:40|18903.58|18903.58|18901.01|18901.01|18903.58|18903.58|18899.61|18899.61|0
1641377750000|2022-01-05 10:15:50|18900.09|18900.09|18900.09|18900.09|18900.09|18900.09|18900.09|18900.09|0
1641377760000|2022-01-05 10:16:00|18902.89|18902.89|18902.89|18902.89|18902.89|18902.89|18902.89|18902.89|0
1641377810000|2022-01-05 10:16:50|18901.51|18901.51|18909.67|18909.67|18909.67|18909.67|18901.51|18901.51|0
1641377820000|2022-01-05 10:17:00|18913.64|18913.64|18913.64|18913.64|18913.64|18913.64|18913.64|18913.64|0
1641377840000|2022-01-05 10:17:20|18916.44|18916.44|18913.64|18913.64|18916.44|18916.44|18913.64|18913.64|0
1641377950000|2022-01-05 10:19:10|18909.67|18909.67|18909.67|18909.67|18909.67|18909.67|18909.67|18909.67|0
1641378030000|2022-01-05 10:20:30|18917.6|18917.6|18914.81|18914.81|18917.6|18917.6|18914.81|18914.81|0
1641378070000|2022-01-05 10:21:10|18910.84|18910.84|18906.87|18906.87|18910.84|18910.84|18906.87|18906.87|0
1641378220000|2022-01-05 10:23:40|18904.08|18904.08|18904.08|18904.08|18904.08|18904.08|18904.08|18904.08|0
1641378230000|2022-01-05 10:23:50|18905.48|18905.48|18905.48|18905.48|18905.48|18905.48|18905.48|18905.48|0
1641378330000|2022-01-05 10:25:30|18901.51|18901.51|18901.51|18901.51|18901.51|18901.51|18901.51|18901.51|0
1641378420000|2022-01-05 10:27:00|18909.44|18909.44|18909.44|18909.44|18909.44|18909.44|18909.44|18909.44|0
1641378460000|2022-01-05 10:27:40|18915.04|18915.04|18916.44|18916.44|18916.44|18916.44|18915.04|18915.04|0
1641378470000|2022-01-05 10:27:50|18915.04|18915.04|18915.04|18915.04|18915.04|18915.04|18915.04|18915.04|0
1641378600000|2022-01-05 10:30:00|18919|18919|18919|18919|18919|18919|18919|18919|0
1641378690000|2022-01-05 10:31:30|18930.9|18930.9|18930.9|18930.9|18930.9|18930.9|18930.9|18930.9|0
1641378770000|2022-01-05 10:32:50|18932.3|18932.3|18932.3|18932.3|18932.3|18932.3|18932.3|18932.3|0
1641378780000|2022-01-05 10:33:00|18933.7|18933.7|18933.7|18933.7|18933.7|18933.7|18933.7|18933.7|0
1641378820000|2022-01-05 10:33:40|18935.1|18935.1|18932.3|18932.3|18935.1|18935.1|18932.3|18932.3|0
1641378870000|2022-01-05 10:34:30|18936.26|18936.26|18936.26|18936.26|18936.26|18936.26|18936.26|18936.26|0
1641378970000|2022-01-05 10:36:10|18932.07|18932.07|18932.07|18932.07|18932.07|18932.07|18932.07|18932.07|0
1641378980000|2022-01-05 10:36:20|18936.03|18936.03|18936.03|18936.03|18936.03|18936.03|18936.03|18936.03|0
1641379000000|2022-01-05 10:36:40|18934.63|18934.63|18933.23|18933.23|18934.63|18934.63|18933.23|18933.23|0
1641379030000|2022-01-05 10:37:10|18936.03|18936.03|18936.03|18936.03|18936.03|18936.03|18936.03|18936.03|0
1641379060000|2022-01-05 10:37:40|18934.65|18934.65|18934.65|18934.65|18934.65|18934.65|18934.19|18934.19|0
1641379070000|2022-01-05 10:37:50|18938.62|18938.62|18938.62|18938.62|18938.62|18938.62|18938.62|18938.62|0
1641379110000|2022-01-05 10:38:30|18940.02|18940.02|18940.02|18940.02|18940.02|18940.02|18940.02|18940.02|0
1641379370000|2022-01-05 10:42:50|18943.98|18943.98|18943.98|18943.98|18943.98|18943.98|18943.98|18943.98|0
1641379440000|2022-01-05 10:44:00|18946.78|18946.78|18942.82|18942.82|18946.78|18946.78|18942.82|18942.82|0
1641379550000|2022-01-05 10:45:50|18950.75|18950.75|18950.75|18950.75|18950.75|18950.75|18950.75|18950.75|0
1641379700000|2022-01-05 10:48:20|18954.71|18954.71|18954.71|18954.71|18954.71|18954.71|18954.71|18954.71|0
1641379730000|2022-01-05 10:48:50|18958.68|18958.68|18958.68|18958.68|18958.68|18958.68|18958.68|18958.68|0
1641379850000|2022-01-05 10:50:50|18961.48|18961.48|18961.48|18961.48|18961.48|18961.48|18961.48|18961.48|0
1641379880000|2022-01-05 10:51:20|18957.51|18957.51|18957.51|18957.51|18957.51|18957.51|18957.51|18957.51|0
1641379910000|2022-01-05 10:51:50|18956.11|18956.11|18956.11|18956.11|18956.11|18956.11|18956.11|18956.11|0
1641379930000|2022-01-05 10:52:10|18960.08|18960.08|18960.08|18960.08|18960.08|18960.08|18960.08|18960.08|0
1641380020000|2022-01-05 10:53:40|18957.28|18957.28|18955.88|18955.88|18957.28|18957.28|18955.88|18955.88|0
1641380070000|2022-01-05 10:54:30|18959.84|18959.84|18959.84|18959.84|18959.84|18959.84|18959.84|18959.84|0
1641380270000|2022-01-05 10:57:50|18955.88|18955.88|18955.88|18955.88|18955.88|18955.88|18955.88|18955.88|0
1641380280000|2022-01-05 10:58:00|18958.68|18958.68|18958.68|18958.68|18958.68|18958.68|18958.68|18958.68|0
1641380330000|2022-01-05 10:58:50|18955.88|18955.88|18955.88|18955.88|18955.88|18955.88|18955.88|18955.88|0
1641380350000|2022-01-05 10:59:10|18959.84|18959.84|18959.84|18959.84|18959.84|18959.84|18959.84|18959.84|0
1641380380000|2022-01-05 10:59:40|18955.88|18955.88|18955.88|18955.88|18955.88|18955.88|18955.88|18955.88|0
1641380410000|2022-01-05 11:00:10|18951.91|18951.91|18951.91|18951.91|18951.91|18951.91|18951.91|18951.91|0
1641380480000|2022-01-05 11:01:20|18947.95|18947.95|18947.95|18947.95|18947.95|18947.95|18947.95|18947.95|0
1641380490000|2022-01-05 11:01:30|18943.98|18943.98|18943.98|18943.98|18943.98|18943.98|18943.98|18943.98|0
1641380510000|2022-01-05 11:01:50|18941.18|18941.18|18941.18|18941.18|18941.18|18941.18|18941.18|18941.18|0
1641380540000|2022-01-05 11:02:20|18935.59|18935.59|18935.59|18935.59|18935.59|18935.59|18935.59|18935.59|0
1641380570000|2022-01-05 11:02:50|18936.98|18936.98|18936.98|18936.98|18936.98|18936.98|18936.98|18936.98|0
1641380580000|2022-01-05 11:03:00|18938.38|18938.38|18937.46|18937.46|18938.38|18938.38|18937.46|18937.46|0
1641380620000|2022-01-05 11:03:40|18933.27|18933.27|18933.27|18933.27|18933.27|18933.27|18933.27|18933.27|0
1641380690000|2022-01-05 11:04:50|18934.67|18934.67|18936.07|18936.07|18936.07|18936.07|18934.67|18934.67|0
1641380720000|2022-01-05 11:05:20|18938.86|18938.86|18937.46|18937.46|18938.86|18938.86|18937.46|18937.46|0
1641380750000|2022-01-05 11:05:50|18945.4|18945.4|18945.4|18945.4|18945.4|18945.4|18945.4|18945.4|0
1641380760000|2022-01-05 11:06:00|18933.5|18933.5|18929.53|18929.53|18933.5|18933.5|18929.53|18929.53|0
1641380770000|2022-01-05 11:06:10|18937.46|18937.46|18937.46|18937.46|18937.46|18937.46|18937.46|18937.46|0
1641380840000|2022-01-05 11:07:20|18929.53|18929.53|18929.53|18929.53|18929.53|18929.53|18929.53|18929.53|0
1641380850000|2022-01-05 11:07:30|18925.57|18925.57|18921.6|18921.6|18925.57|18925.57|18921.6|18921.6|0
1641380860000|2022-01-05 11:07:40|18923|18923|18923|18923|18923|18923|18923|18923|0
1641380930000|2022-01-05 11:08:50|18921.6|18921.6|18921.6|18921.6|18921.6|18921.6|18921.6|18921.6|0
1641380950000|2022-01-05 11:09:10|18920.2|18920.2|18920.2|18920.2|18920.2|18920.2|18920.2|18920.2|0
1641381030000|2022-01-05 11:10:30|18924.17|18924.17|18924.17|18924.17|18924.17|18924.17|18924.17|18924.17|0
1641381100000|2022-01-05 11:11:40|18920.2|18920.2|18920.2|18920.2|18920.2|18920.2|18920.2|18920.2|0
1641381140000|2022-01-05 11:12:20|18932.1|18932.1|18936.07|18936.07|18936.07|18936.07|18932.1|18932.1|0
1641381150000|2022-01-05 11:12:30|18940.03|18940.03|18940.03|18940.03|18940.03|18940.03|18940.03|18940.03|0
1641381180000|2022-01-05 11:13:00|18941.43|18941.43|18941.43|18941.43|18941.43|18941.43|18941.43|18941.43|0
1641381210000|2022-01-05 11:13:30|18940.03|18940.03|18940.03|18940.03|18940.03|18940.03|18940.03|18940.03|0
1641381260000|2022-01-05 11:14:20|18937.23|18937.23|18937.23|18937.23|18937.23|18937.23|18937.23|18937.23|0
1641381360000|2022-01-05 11:16:00|18938.63|18938.63|18938.63|18938.63|18938.63|18938.63|18938.63|18938.63|0
1641381390000|2022-01-05 11:16:30|18934.67|18934.67|18934.67|18934.67|18934.67|18934.67|18934.67|18934.67|0
1641381600000|2022-01-05 11:20:00|18937.46|18937.46|18938.86|18938.86|18938.86|18938.86|18937.46|18937.46|0
1641381640000|2022-01-05 11:20:40|18939.32|18939.32|18951.22|18951.22|18951.22|18951.22|18939.32|18939.32|0
1641381650000|2022-01-05 11:20:50|18955.18|18955.18|18955.18|18955.18|18955.18|18955.18|18955.18|18955.18|0
1641381700000|2022-01-05 11:21:40|18956.58|18956.58|18956.58|18956.58|18956.58|18956.58|18956.58|18956.58|0
1641381720000|2022-01-05 11:22:00|18955.18|18955.18|18955.18|18955.18|18955.18|18955.18|18955.18|18955.18|0
1641381770000|2022-01-05 11:22:50|18959.38|18959.38|18959.38|18959.38|18959.38|18959.38|18959.38|18959.38|0
1641382170000|2022-01-05 11:29:30|18955.42|18955.42|18951.45|18951.45|18955.42|18955.42|18951.45|18951.45|0
1641382180000|2022-01-05 11:29:40|18947.25|18947.25|18943.29|18943.29|18947.25|18947.25|18943.29|18943.29|0
1641382200000|2022-01-05 11:30:00|18942.83|18942.83|18941.43|18941.43|18942.83|18942.83|18941.43|18941.43|0
1641382220000|2022-01-05 11:30:20|18945.4|18945.4|18945.4|18945.4|18945.4|18945.4|18945.4|18945.4|0
1641382320000|2022-01-05 11:32:00|18948.19|18948.19|18948.19|18948.19|18948.19|18948.19|18948.19|18948.19|0
1641382380000|2022-01-05 11:33:00|18944.23|18944.23|18944.23|18944.23|18944.23|18944.23|18944.23|18944.23|0
1641382600000|2022-01-05 11:36:40|18944.69|18944.69|18944.69|18944.69|18944.69|18944.69|18944.69|18944.69|0
1641382660000|2022-01-05 11:37:40|18941.89|18941.89|18941.89|18941.89|18941.89|18941.89|18941.89|18941.89|0
1641382770000|2022-01-05 11:39:30|18945.85|18945.85|18945.85|18945.85|18945.85|18945.85|18945.85|18945.85|0
1641382840000|2022-01-05 11:40:40|18949.82|18949.82|18949.82|18949.82|18949.82|18949.82|18949.82|18949.82|0
1641382850000|2022-01-05 11:40:50|18951.22|18951.22|18951.22|18951.22|18951.22|18951.22|18951.22|18951.22|0
1641382860000|2022-01-05 11:41:00|18943.29|18943.29|18943.29|18943.29|18943.29|18943.29|18943.29|18943.29|0
1641382920000|2022-01-05 11:42:00|18946.09|18946.09|18948.89|18948.89|18948.89|18948.89|18946.09|18946.09|0
1641382960000|2022-01-05 11:42:40|18950.29|18950.29|18950.29|18950.29|18950.29|18950.29|18950.29|18950.29|0
1641383000000|2022-01-05 11:43:20|18954.25|18954.25|18954.25|18954.25|18954.25|18954.25|18954.25|18954.25|0
1641383010000|2022-01-05 11:43:30|18951.45|18951.45|18951.45|18951.45|18951.45|18951.45|18951.45|18951.45|0
1641383030000|2022-01-05 11:43:50|18950.05|18950.05|18950.05|18950.05|18950.05|18950.05|18950.05|18950.05|0
1641383070000|2022-01-05 11:44:30|18952.85|18952.85|18952.85|18952.85|18952.85|18952.85|18952.85|18952.85|0
1641383110000|2022-01-05 11:45:10|18948.89|18948.89|18948.89|18948.89|18948.89|18948.89|18948.89|18948.89|0
1641383140000|2022-01-05 11:45:40|18940.96|18940.96|18940.96|18940.96|18940.96|18940.96|18940.96|18940.96|0
1641383180000|2022-01-05 11:46:20|18944.92|18944.92|18944.92|18944.92|18944.92|18944.92|18944.92|18944.92|0
1641383210000|2022-01-05 11:46:50|18946.32|18946.32|18946.32|18946.32|18946.32|18946.32|18946.32|18946.32|0
1641383390000|2022-01-05 11:49:50|18942.36|18942.36|18942.36|18942.36|18942.36|18942.36|18942.36|18942.36|0
1641383500000|2022-01-05 11:51:40|18930.46|18930.46|18934.43|18934.43|18934.43|18934.43|18930.46|18930.46|0
1641383580000|2022-01-05 11:53:00|18938.39|18938.39|18939.79|18939.79|18939.79|18939.79|18936.99|18936.99|0
1641383710000|2022-01-05 11:55:10|18931.86|18931.86|18931.86|18931.86|18931.86|18931.86|18931.86|18931.86|0
1641383800000|2022-01-05 11:56:40|18935.83|18935.83|18935.83|18935.83|18935.83|18935.83|18935.83|18935.83|0
1641383820000|2022-01-05 11:57:00|18936.28|18936.28|18936.74|18936.74|18937.2|18937.2|18936.28|18936.28|0
1641383830000|2022-01-05 11:57:10|18938.14|18938.14|18939.54|18939.54|18939.54|18939.54|18938.14|18938.14|0
1641383870000|2022-01-05 11:57:50|18942.34|18942.34|18942.34|18942.34|18942.34|18942.34|18942.34|18942.34|0
1641383880000|2022-01-05 11:58:00|18943.74|18943.74|18943.74|18943.74|18943.74|18943.74|18943.74|18943.74|0
1641383890000|2022-01-05 11:58:10|18946.54|18946.54|18946.54|18946.54|18946.54|18946.54|18946.54|18946.54|0
1641383910000|2022-01-05 11:58:30|18947.94|18947.94|18943.98|18943.98|18947.94|18947.94|18943.98|18943.98|0
1641383980000|2022-01-05 11:59:40|18947.94|18947.94|18943.98|18943.98|18947.94|18947.94|18943.98|18943.98|0
1641384000000|2022-01-05 12:00:00|18947.94|18947.94|18947.94|18947.94|18947.94|18947.94|18947.94|18947.94|0
1641384010000|2022-01-05 12:00:10|18951.91|18951.91|18953.31|18953.31|18953.31|18953.31|18951.91|18951.91|0
1641384110000|2022-01-05 12:01:50|18957.27|18957.27|18957.27|18957.27|18957.27|18957.27|18957.27|18957.27|0
1641384150000|2022-01-05 12:02:30|18958.67|18958.67|18958.67|18958.67|18958.67|18958.67|18958.67|18958.67|0
1641384190000|2022-01-05 12:03:10|18965.67|18965.67|18964.27|18964.27|18965.67|18965.67|18957.27|18957.27|0
1641384200000|2022-01-05 12:03:20|18962.87|18962.87|18962.87|18962.87|18962.87|18962.87|18962.87|18962.87|0
1641384240000|2022-01-05 12:04:00|18960.07|18960.07|18957.27|18957.27|18960.07|18960.07|18957.27|18957.27|0
1641384280000|2022-01-05 12:04:40|18951.67|18951.67|18951.67|18951.67|18951.67|18951.67|18951.67|18951.67|0
1641384290000|2022-01-05 12:04:50|18947.71|18947.71|18947.71|18947.71|18947.71|18947.71|18947.71|18947.71|0
1641384340000|2022-01-05 12:05:40|18950.51|18950.51|18950.51|18950.51|18950.51|18950.51|18950.51|18950.51|0
1641384460000|2022-01-05 12:07:40|18949.11|18949.11|18949.11|18949.11|18949.11|18949.11|18949.11|18949.11|0
1641384470000|2022-01-05 12:07:50|18951.91|18951.91|18951.91|18951.91|18951.91|18951.91|18951.91|18951.91|0
1641384490000|2022-01-05 12:08:10|18949.11|18949.11|18943.51|18943.51|18949.11|18949.11|18943.51|18943.51|0
1641384520000|2022-01-05 12:08:40|18950.51|18950.51|18950.51|18950.51|18950.51|18950.51|18950.51|18950.51|0
1641384870000|2022-01-05 12:14:30|18954.47|18954.47|18954.47|18954.47|18954.47|18954.47|18954.47|18954.47|0
1641384940000|2022-01-05 12:15:40|18950.51|18950.51|18950.51|18950.51|18950.51|18950.51|18950.51|18950.51|0
1641385030000|2022-01-05 12:17:10|18954.47|18954.47|18954.47|18954.47|18954.47|18954.47|18954.47|18954.47|0
1641385130000|2022-01-05 12:18:50|18948.87|18948.87|18948.87|18948.87|18948.87|18948.87|18948.87|18948.87|0
1641385180000|2022-01-05 12:19:40|18943.28|18943.28|18939.31|18939.31|18943.28|18943.28|18939.31|18939.31|0
1641385210000|2022-01-05 12:20:10|18935.34|18935.34|18935.34|18935.34|18935.34|18935.34|18935.34|18935.34|0
1641385250000|2022-01-05 12:20:50|18931.38|18931.38|18930.46|18930.46|18931.38|18931.38|18930.46|18930.46|0
1641385260000|2022-01-05 12:21:00|18926.5|18926.5|18918.1|18918.1|18926.5|18926.5|18918.1|18918.1|0
1641385290000|2022-01-05 12:21:30|18912.5|18912.5|18912.5|18912.5|18912.5|18912.5|18912.5|18912.5|0
1641385310000|2022-01-05 12:21:50|18908.3|18908.3|18906.9|18906.9|18908.3|18908.3|18906.9|18906.9|0
1641385320000|2022-01-05 12:22:00|18905.5|18905.5|18905.5|18905.5|18905.5|18905.5|18905.5|18905.5|0
1641385400000|2022-01-05 12:23:20|18909.7|18909.7|18909.7|18909.7|18909.7|18909.7|18909.7|18909.7|0
1641385410000|2022-01-05 12:23:30|18913.9|18913.9|18913.9|18913.9|18913.9|18913.9|18913.9|18913.9|0
1641385450000|2022-01-05 12:24:10|18906.9|18906.9|18906.9|18906.9|18906.9|18906.9|18906.9|18906.9|0
1641385500000|2022-01-05 12:25:00|18906.44|18906.44|18906.44|18906.44|18906.44|18906.44|18906.44|18906.44|0
1641385510000|2022-01-05 12:25:10|18913.44|18913.44|18913.44|18913.44|18913.44|18913.44|18913.44|18913.44|0
1641385530000|2022-01-05 12:25:30|18909.47|18909.47|18909.47|18909.47|18909.47|18909.47|18909.47|18909.47|0
1641385580000|2022-01-05 12:26:20|18905.28|18905.28|18905.28|18905.28|18905.28|18905.28|18905.28|18905.28|0
1641385600000|2022-01-05 12:26:40|18902.48|18902.48|18902.48|18902.48|18902.48|18902.48|18902.48|18902.48|0
1641385620000|2022-01-05 12:27:00|18906.44|18906.44|18906.44|18906.44|18906.44|18906.44|18906.44|18906.44|0
1641385720000|2022-01-05 12:28:40|18902.48|18902.48|18910.41|18910.41|18910.41|18910.41|18902.48|18902.48|0
1641385730000|2022-01-05 12:28:50|18914.37|18914.37|18918.34|18918.34|18918.34|18918.34|18914.37|18914.37|0
1641385740000|2022-01-05 12:29:00|18911.34|18911.34|18910.88|18910.88|18911.34|18911.34|18910.88|18910.88|0
1641385820000|2022-01-05 12:30:20|18906.92|18906.92|18906.92|18906.92|18906.92|18906.92|18906.92|18906.92|0
1641386030000|2022-01-05 12:33:50|18913.91|18913.91|18911.11|18911.11|18913.91|18913.91|18911.11|18911.11|0
1641386220000|2022-01-05 12:37:00|18915.08|18915.08|18915.08|18915.08|18915.08|18915.08|18915.08|18915.08|0
1641386490000|2022-01-05 12:41:30|18919.28|18919.28|18922.08|18922.08|18922.08|18922.08|18919.28|18919.28|0
1641386500000|2022-01-05 12:41:40|18923.48|18923.48|18923.48|18923.48|18923.48|18923.48|18923.48|18923.48|0
1641386560000|2022-01-05 12:42:40|18923.94|18923.94|18923.94|18923.94|18923.94|18923.94|18923.94|18923.94|0
1641386590000|2022-01-05 12:43:10|18915.54|18915.54|18914.14|18914.14|18915.54|18915.54|18914.14|18914.14|0
1641386600000|2022-01-05 12:43:20|18912.74|18912.74|18907.14|18907.14|18912.74|18912.74|18907.14|18907.14|0
1641386690000|2022-01-05 12:44:50|18906.68|18906.68|18906.68|18906.68|18906.68|18906.68|18906.68|18906.68|0
1641386760000|2022-01-05 12:46:00|18902.72|18902.72|18898.75|18898.75|18902.72|18902.72|18898.75|18898.75|0
1641386780000|2022-01-05 12:46:20|18894.79|18894.79|18896.19|18896.19|18896.19|18896.19|18894.79|18894.79|0
1641386860000|2022-01-05 12:47:40|18895.73|18895.73|18895.73|18895.73|18895.73|18895.73|18895.73|18895.73|0
1641386970000|2022-01-05 12:49:30|18894.33|18894.33|18894.33|18894.33|18894.33|18894.33|18894.33|18894.33|0
1641386990000|2022-01-05 12:49:50|18890.36|18890.36|18890.36|18890.36|18890.36|18890.36|18890.36|18890.36|0
1641387000000|2022-01-05 12:50:00|18889.9|18889.9|18889.9|18889.9|18889.9|18889.9|18889.9|18889.9|0
1641387020000|2022-01-05 12:50:20|18885.94|18885.94|18885.94|18885.94|18885.94|18885.94|18885.94|18885.94|0
1641387030000|2022-01-05 12:50:30|18889.9|18889.9|18889.44|18889.44|18889.9|18889.9|18889.44|18889.44|0
1641387310000|2022-01-05 12:55:10|18888.04|18888.04|18888.04|18888.04|18888.04|18888.04|18888.04|18888.04|0
1641387330000|2022-01-05 12:55:30|18884.08|18884.08|18884.08|18884.08|18884.08|18884.08|18884.08|18884.08|0
1641387410000|2022-01-05 12:56:50|18886.88|18886.88|18885.48|18885.48|18886.88|18886.88|18885.48|18885.48|0
1641387460000|2022-01-05 12:57:40|18886.88|18886.88|18886.88|18886.88|18886.88|18886.88|18886.88|18886.88|0
1641387480000|2022-01-05 12:58:00|18888.28|18888.28|18891.08|18891.08|18891.08|18891.08|18888.28|18888.28|0
1641387500000|2022-01-05 12:58:20|18893.87|18893.87|18893.87|18893.87|18893.87|18893.87|18893.87|18893.87|0
1641387900000|2022-01-05 13:05:00|18898.07|18898.07|18898.07|18898.07|18898.07|18898.07|18898.07|18898.07|0
1641387920000|2022-01-05 13:05:20|18899.47|18899.47|18899.47|18899.47|18899.47|18899.47|18899.47|18899.47|0
1641387950000|2022-01-05 13:05:50|18896.67|18896.67|18895.27|18895.27|18896.67|18896.67|18895.27|18895.27|0
1641387980000|2022-01-05 13:06:20|18903.2|18903.2|18903.2|18903.2|18903.2|18903.2|18903.2|18903.2|0
1641387990000|2022-01-05 13:06:30|18901.8|18901.8|18901.8|18901.8|18901.8|18901.8|18901.8|18901.8|0
1641388000000|2022-01-05 13:06:40|18905.77|18905.77|18905.77|18905.77|18905.77|18905.77|18905.77|18905.77|0
1641388020000|2022-01-05 13:07:00|18901.8|18901.8|18901.8|18901.8|18901.8|18901.8|18901.8|18901.8|0
1641388090000|2022-01-05 13:08:10|18899.97|18899.97|18898.57|18898.57|18899.97|18899.97|18898.57|18898.57|0
1641388190000|2022-01-05 13:09:50|18894.6|18894.6|18894.6|18894.6|18894.6|18894.6|18894.6|18894.6|0
1641388200000|2022-01-05 13:10:00|18902.53|18902.53|18902.53|18902.53|18902.53|18902.53|18902.53|18902.53|0
1641388210000|2022-01-05 13:10:10|18894.6|18894.6|18894.6|18894.6|18894.6|18894.6|18894.6|18894.6|0
1641388250000|2022-01-05 13:10:50|18906.5|18906.5|18906.5|18906.5|18906.5|18906.5|18906.5|18906.5|0
1641388280000|2022-01-05 13:11:20|18907.9|18907.9|18907.9|18907.9|18907.9|18907.9|18907.9|18907.9|0
1641388330000|2022-01-05 13:12:10|18903.93|18903.93|18899.97|18899.97|18903.93|18903.93|18899.97|18899.97|0
1641388360000|2022-01-05 13:12:40|18898.59|18898.59|18898.59|18898.59|18898.59|18898.59|18898.59|18898.59|0
1641388440000|2022-01-05 13:14:00|18895.79|18895.79|18895.79|18895.79|18895.79|18895.79|18895.79|18895.79|0
1641388450000|2022-01-05 13:14:10|18898.59|18898.59|18898.59|18898.59|18898.59|18898.59|18898.59|18898.59|0
1641388460000|2022-01-05 13:14:20|18899.99|18899.99|18899.99|18899.99|18899.99|18899.99|18899.99|18899.99|0
1641388480000|2022-01-05 13:14:40|18901.39|18901.39|18902.79|18902.79|18902.79|18902.79|18901.39|18901.39|0
1641388490000|2022-01-05 13:14:50|18910.72|18910.72|18910.72|18910.72|18910.72|18910.72|18910.72|18910.72|0
1641388520000|2022-01-05 13:15:20|18911.18|18911.18|18911.18|18911.18|18911.18|18911.18|18911.18|18911.18|0
1641388620000|2022-01-05 13:17:00|18907.21|18907.21|18907.21|18907.21|18907.21|18907.21|18907.21|18907.21|0
1641388670000|2022-01-05 13:17:50|18905.83|18905.83|18905.83|18905.83|18905.83|18905.83|18905.83|18905.83|0
1641388680000|2022-01-05 13:18:00|18897.9|18897.9|18897.9|18897.9|18897.9|18897.9|18897.9|18897.9|0
1641388700000|2022-01-05 13:18:20|18901.87|18901.87|18901.87|18901.87|18901.87|18901.87|18901.87|18901.87|0
1641388850000|2022-01-05 13:20:50|18902.33|18902.33|18902.33|18902.33|18902.33|18902.33|18902.33|18902.33|0
1641388980000|2022-01-05 13:23:00|18898.36|18898.36|18898.36|18898.36|18898.36|18898.36|18898.36|18898.36|0
1641389010000|2022-01-05 13:23:30|18901.16|18901.16|18902.56|18902.56|18902.56|18902.56|18901.16|18901.16|0
1641389020000|2022-01-05 13:23:40|18906.76|18906.76|18901.16|18901.16|18906.76|18906.76|18901.16|18901.16|0
1641389090000|2022-01-05 13:24:50|18893.23|18893.23|18893.23|18893.23|18893.23|18893.23|18893.23|18893.23|0
1641389180000|2022-01-05 13:26:20|18885.3|18885.3|18885.3|18885.3|18885.3|18885.3|18885.3|18885.3|0
1641389280000|2022-01-05 13:28:00|18883.9|18883.9|18883.9|18883.9|18883.9|18883.9|18882.5|18882.5|0
1641389300000|2022-01-05 13:28:20|18885.3|18885.3|18886.7|18886.7|18886.7|18886.7|18885.3|18885.3|0
1641389360000|2022-01-05 13:29:20|18883.9|18883.9|18882.5|18882.5|18883.9|18883.9|18882.5|18882.5|0
1641389410000|2022-01-05 13:30:10|18878.53|18878.53|18878.53|18878.53|18878.53|18878.53|18878.53|18878.53|0
1641389500000|2022-01-05 13:31:40|18886.46|18886.46|18886.46|18886.46|18886.46|18886.46|18886.46|18886.46|0
1641389780000|2022-01-05 13:36:20|18889.26|18889.26|18889.26|18889.26|18889.26|18889.26|18889.26|18889.26|0
1641389800000|2022-01-05 13:36:40|18887.86|18887.86|18895.79|18895.79|18895.79|18895.79|18887.86|18887.86|0
1641389970000|2022-01-05 13:39:30|18893|18893|18893|18893|18893|18893|18893|18893|0
1641390030000|2022-01-05 13:40:30|18889.03|18889.03|18885.07|18885.07|18889.03|18889.03|18885.07|18885.07|0
1641390080000|2022-01-05 13:41:20|18875.74|18875.74|18875.74|18875.74|18875.74|18875.74|18875.74|18875.74|0
1641390100000|2022-01-05 13:41:40|18877.13|18877.13|18877.13|18877.13|18877.13|18877.13|18877.13|18877.13|0
1641390260000|2022-01-05 13:44:20|18873.17|18873.17|18873.17|18873.17|18873.17|18873.17|18873.17|18873.17|0
1641390290000|2022-01-05 13:44:50|18869.2|18869.2|18869.2|18869.2|18869.2|18869.2|18869.2|18869.2|0
1641390370000|2022-01-05 13:46:10|18867.8|18867.8|18866.41|18866.41|18867.8|18867.8|18866.41|18866.41|0
1641390380000|2022-01-05 13:46:20|18862.44|18862.44|18862.44|18862.44|18862.44|18862.44|18862.44|18862.44|0
1641390410000|2022-01-05 13:46:50|18861.04|18861.04|18861.04|18861.04|18861.04|18861.04|18861.04|18861.04|0
1641390460000|2022-01-05 13:47:40|18860.58|18860.58|18860.58|18860.58|18860.58|18860.58|18860.58|18860.58|0
1641390500000|2022-01-05 13:48:20|18860.12|18860.12|18860.12|18860.12|18860.12|18860.12|18860.12|18860.12|0
1641390550000|2022-01-05 13:49:10|18852.19|18852.19|18852.19|18852.19|18852.19|18852.19|18852.19|18852.19|0
1641390630000|2022-01-05 13:50:30|18848.23|18848.23|18848.23|18848.23|18848.23|18848.23|18848.23|18848.23|0
1641390660000|2022-01-05 13:51:00|18852.19|18852.19|18852.19|18852.19|18852.19|18852.19|18852.19|18852.19|0
1641390670000|2022-01-05 13:51:10|18856.16|18856.16|18856.16|18856.16|18856.16|18856.16|18856.16|18856.16|0
1641390680000|2022-01-05 13:51:20|18860.12|18860.12|18864.09|18864.09|18864.09|18864.09|18860.12|18860.12|0
1641390850000|2022-01-05 13:54:10|18868.28|18868.28|18868.28|18868.28|18868.28|18868.28|18868.28|18868.28|0
1641390890000|2022-01-05 13:54:50|18872.25|18872.25|18872.25|18872.25|18872.25|18872.25|18872.25|18872.25|0
1641390930000|2022-01-05 13:55:30|18876.22|18876.22|18876.22|18876.22|18876.22|18876.22|18876.22|18876.22|0
1641391080000|2022-01-05 13:58:00|18877.61|18877.61|18877.61|18877.61|18877.61|18877.61|18877.61|18877.61|0
1641391260000|2022-01-05 14:01:00|18879.01|18879.01|18879.01|18879.01|18879.01|18879.01|18879.01|18879.01|0
1641391300000|2022-01-05 14:01:40|18881.81|18881.81|18881.81|18881.81|18881.81|18881.81|18881.81|18881.81|0
1641391340000|2022-01-05 14:02:20|18879.01|18879.01|18877.61|18877.61|18879.01|18879.01|18877.61|18877.61|0
1641391420000|2022-01-05 14:03:40|18873.65|18873.65|18873.65|18873.65|18873.65|18873.65|18873.65|18873.65|0
1641391470000|2022-01-05 14:04:30|18872.73|18872.73|18872.73|18872.73|18872.73|18872.73|18872.73|18872.73|0
1641391480000|2022-01-05 14:04:40|18868.76|18868.76|18868.76|18868.76|18868.76|18868.76|18868.76|18868.76|0
1641391500000|2022-01-05 14:05:00|18871.56|18871.56|18871.56|18871.56|18871.56|18871.56|18871.56|18871.56|0
1641391600000|2022-01-05 14:06:40|18867.6|18867.6|18867.6|18867.6|18867.6|18867.6|18867.6|18867.6|0
1641391670000|2022-01-05 14:07:50|18869|18869|18869|18869|18869|18869|18869|18869|0
1641391680000|2022-01-05 14:08:00|18867.6|18867.6|18866.2|18866.2|18867.6|18867.6|18866.2|18866.2|0
1641391790000|2022-01-05 14:09:50|18867.6|18867.6|18867.6|18867.6|18867.6|18867.6|18867.6|18867.6|0
1641391810000|2022-01-05 14:10:10|18866.2|18866.2|18866.2|18866.2|18866.2|18866.2|18866.2|18866.2|0
1641391880000|2022-01-05 14:11:20|18865.74|18865.74|18865.74|18865.74|18865.74|18865.74|18865.74|18865.74|0
1641391900000|2022-01-05 14:11:40|18864.34|18864.34|18864.34|18864.34|18864.34|18864.34|18864.34|18864.34|0
1641391910000|2022-01-05 14:11:50|18863.88|18863.88|18863.88|18863.88|18863.88|18863.88|18863.88|18863.88|0
1641391920000|2022-01-05 14:12:00|18865.28|18865.28|18865.28|18865.28|18865.28|18865.28|18865.28|18865.28|0
1641392050000|2022-01-05 14:14:10|18873.21|18873.21|18873.21|18873.21|18873.21|18873.21|18873.21|18873.21|0
1641392100000|2022-01-05 14:15:00|18874.61|18874.61|18874.61|18874.61|18874.61|18874.61|18874.61|18874.61|0
1641392190000|2022-01-05 14:16:30|18875.07|18875.07|18875.07|18875.07|18875.07|18875.07|18875.07|18875.07|0
1641392380000|2022-01-05 14:19:40|18877.87|18877.87|18877.87|18877.87|18877.87|18877.87|18877.87|18877.87|0
1641392390000|2022-01-05 14:19:50|18880.67|18880.67|18883.47|18883.47|18883.47|18883.47|18880.67|18880.67|0
1641392410000|2022-01-05 14:20:10|18875.54|18875.54|18874.14|18874.14|18875.54|18875.54|18874.14|18874.14|0
1641392420000|2022-01-05 14:20:20|18872.74|18872.74|18872.74|18872.74|18872.74|18872.74|18872.74|18872.74|0
1641392430000|2022-01-05 14:20:30|18871.34|18871.34|18871.34|18871.34|18871.34|18871.34|18871.34|18871.34|0
1641392500000|2022-01-05 14:21:40|18875.54|18875.54|18875.54|18875.54|18875.54|18875.54|18875.54|18875.54|0
1641392540000|2022-01-05 14:22:20|18871.34|18871.34|18883.23|18883.23|18883.23|18883.23|18871.34|18871.34|0
1641392550000|2022-01-05 14:22:30|18884.63|18884.63|18884.63|18884.63|18884.63|18884.63|18884.63|18884.63|0
1641392670000|2022-01-05 14:24:30|18887.43|18887.43|18890.23|18890.23|18890.23|18890.23|18887.43|18887.43|0
1641392750000|2022-01-05 14:25:50|18891.63|18891.63|18887.66|18887.66|18891.63|18891.63|18887.66|18887.66|0
1641392780000|2022-01-05 14:26:20|18891.63|18891.63|18895.6|18895.6|18895.6|18895.6|18891.63|18891.63|0
1641392870000|2022-01-05 14:27:50|18892.8|18892.8|18888.6|18888.6|18892.8|18892.8|18888.6|18888.6|0
1641392890000|2022-01-05 14:28:10|18888.14|18888.14|18888.14|18888.14|18888.14|18888.14|18888.14|18888.14|0
1641392900000|2022-01-05 14:28:20|18887.68|18887.68|18887.68|18887.68|18887.68|18887.68|18887.68|18887.68|0
1641392950000|2022-01-05 14:29:10|18886.28|18886.28|18886.28|18886.28|18886.28|18886.28|18886.28|18886.28|0
1641392960000|2022-01-05 14:29:20|18887.68|18887.68|18887.68|18887.68|18887.68|18887.68|18887.68|18887.68|0
1641392990000|2022-01-05 14:29:50|18886.76|18886.76|18886.76|18886.76|18886.76|18886.76|18886.76|18886.76|0
1641393000000|2022-01-05 14:30:00|18885.36|18885.36|18877.43|18877.43|18885.36|18885.36|18877.43|18877.43|0
1641393010000|2022-01-05 14:30:10|18873.46|18873.46|18877.43|18877.43|18877.43|18877.43|18873.46|18873.46|0
1641393030000|2022-01-05 14:30:30|18869.5|18869.5|18869.5|18869.5|18869.5|18869.5|18869.5|18869.5|0
1641393040000|2022-01-05 14:30:40|18861.57|18861.57|18865.53|18865.53|18865.53|18865.53|18861.57|18861.57|0
1641393080000|2022-01-05 14:31:20|18873.46|18873.46|18873.46|18873.46|18873.46|18873.46|18873.46|18873.46|0
1641393130000|2022-01-05 14:32:10|18861.57|18861.57|18861.57|18861.57|18861.57|18861.57|18861.57|18861.57|0
1641393160000|2022-01-05 14:32:40|18865.77|18865.77|18872.53|18872.53|18872.53|18872.53|18865.77|18865.77|0
1641393180000|2022-01-05 14:33:00|18874.37|18874.37|18874.37|18874.37|18874.37|18874.37|18874.37|18874.37|0
1641393250000|2022-01-05 14:34:10|18875.75|18875.75|18875.75|18875.75|18875.75|18875.75|18875.75|18875.75|0
1641393260000|2022-01-05 14:34:20|18876.67|18876.67|18876.67|18876.67|18876.67|18876.67|18876.67|18876.67|0
1641393270000|2022-01-05 14:34:30|18879.47|18879.47|18873.87|18873.87|18879.47|18879.47|18873.87|18873.87|0
1641393300000|2022-01-05 14:35:00|18869.9|18869.9|18869.9|18869.9|18869.9|18869.9|18869.9|18869.9|0
1641393320000|2022-01-05 14:35:20|18877.83|18877.83|18877.83|18877.83|18877.83|18877.83|18877.83|18877.83|0
1641393350000|2022-01-05 14:35:50|18881.8|18881.8|18881.8|18881.8|18881.8|18881.8|18881.8|18881.8|0
1641393380000|2022-01-05 14:36:20|18884.6|18884.6|18884.6|18884.6|18884.6|18884.6|18884.6|18884.6|0
1641393450000|2022-01-05 14:37:30|18892.53|18892.53|18892.53|18892.53|18892.53|18892.53|18892.53|18892.53|0
1641393470000|2022-01-05 14:37:50|18884.6|18884.6|18884.6|18884.6|18884.6|18884.6|18884.6|18884.6|0
1641393610000|2022-01-05 14:40:10|18886|18886|18886|18886|18887.4|18887.4|18886|18886|0
1641393620000|2022-01-05 14:40:20|18887.4|18887.4|18887.4|18887.4|18887.4|18887.4|18887.4|18887.4|0
1641393660000|2022-01-05 14:41:00|18888.8|18888.8|18888.8|18888.8|18888.8|18888.8|18888.8|18888.8|0
1641393670000|2022-01-05 14:41:10|18896.73|18896.73|18896.73|18896.73|18896.73|18896.73|18896.73|18896.73|0
1641393700000|2022-01-05 14:41:40|18900.69|18900.69|18900.69|18900.69|18900.69|18900.69|18900.69|18900.69|0
1641393750000|2022-01-05 14:42:30|18893.7|18893.7|18893.7|18893.7|18893.7|18893.7|18893.7|18893.7|0
1641393810000|2022-01-05 14:43:30|18892.3|18892.3|18892.3|18892.3|18892.3|18892.3|18892.3|18892.3|0
1641393840000|2022-01-05 14:44:00|18880.4|18880.4|18884.37|18884.37|18884.37|18884.37|18880.4|18880.4|0
1641393890000|2022-01-05 14:44:50|18887.16|18887.16|18884.37|18884.37|18887.16|18887.16|18884.37|18884.37|0
1641393940000|2022-01-05 14:45:40|18885.76|18885.76|18885.76|18885.76|18885.76|18885.76|18885.76|18885.76|0
1641393960000|2022-01-05 14:46:00|18886.68|18886.68|18887.6|18887.6|18887.6|18887.6|18886.68|18886.68|0
1641394020000|2022-01-05 14:47:00|18886.68|18886.68|18886.68|18886.68|18886.68|18886.68|18886.68|18886.68|0
1641394090000|2022-01-05 14:48:10|18882.72|18882.72|18882.72|18882.72|18882.72|18882.72|18882.72|18882.72|0
1641394100000|2022-01-05 14:48:20|18881.32|18881.32|18879.92|18879.92|18881.32|18881.32|18879.92|18879.92|0
1641394130000|2022-01-05 14:48:50|18881.32|18881.32|18881.32|18881.32|18881.32|18881.32|18881.32|18881.32|0
1641394140000|2022-01-05 14:49:00|18889.25|18889.25|18889.25|18889.25|18889.25|18889.25|18889.25|18889.25|0
1641394200000|2022-01-05 14:50:00|18887.85|18887.85|18887.85|18887.85|18887.85|18887.85|18887.85|18887.85|0
1641394210000|2022-01-05 14:50:10|18879.92|18879.92|18886.68|18886.68|18886.68|18886.68|18879.92|18879.92|0
1641394220000|2022-01-05 14:50:20|18888.08|18888.08|18888.08|18888.08|18888.08|18888.08|18888.08|18888.08|0
1641394260000|2022-01-05 14:51:00|18886.68|18886.68|18886.68|18886.68|18886.68|18886.68|18886.68|18886.68|0
1641394290000|2022-01-05 14:51:30|18890.65|18890.65|18890.65|18890.65|18890.65|18890.65|18890.65|18890.65|0
1641394300000|2022-01-05 14:51:40|18894.85|18894.85|18894.85|18894.85|18894.85|18894.85|18894.85|18894.85|0
1641394330000|2022-01-05 14:52:10|18898.81|18898.81|18898.81|18898.81|18898.81|18898.81|18898.81|18898.81|0
1641394350000|2022-01-05 14:52:30|18897.41|18897.41|18889.48|18889.48|18897.41|18897.41|18889.48|18889.48|0
1641394360000|2022-01-05 14:52:40|18897.41|18897.41|18897.41|18897.41|18897.41|18897.41|18897.41|18897.41|0
1641394370000|2022-01-05 14:52:50|18896.01|18896.01|18896.01|18896.01|18896.01|18896.01|18896.01|18896.01|0
1641394470000|2022-01-05 14:54:30|18894.61|18894.61|18894.61|18894.61|18894.61|18894.61|18894.61|18894.61|0
1641394490000|2022-01-05 14:54:50|18890.65|18890.65|18890.65|18890.65|18890.65|18890.65|18890.65|18890.65|0
1641394640000|2022-01-05 14:57:20|18894.61|18894.61|18894.61|18894.61|18894.61|18894.61|18894.61|18894.61|0
1641394650000|2022-01-05 14:57:30|18890.65|18890.65|18890.65|18890.65|18890.65|18890.65|18890.65|18890.65|0
1641394740000|2022-01-05 14:59:00|18893.45|18893.45|18893.45|18893.45|18893.45|18893.45|18893.45|18893.45|0
1641394760000|2022-01-05 14:59:20|18893.91|18893.91|18893.91|18893.91|18893.91|18893.91|18893.91|18893.91|0
1641394800000|2022-01-05 15:00:00|18895.31|18895.31|18895.31|18895.31|18895.31|18895.31|18895.31|18895.31|0
1641394810000|2022-01-05 15:00:10|18907.2|18907.2|18907.2|18907.2|18907.2|18907.2|18907.2|18907.2|0
1641394820000|2022-01-05 15:00:20|18908.6|18908.6|18916.53|18916.53|18916.53|18916.53|18908.6|18908.6|0
1641394830000|2022-01-05 15:00:30|18917.93|18917.93|18920.73|18920.73|18920.73|18920.73|18917.93|18917.93|0
1641394840000|2022-01-05 15:00:40|18924.7|18924.7|18924.7|18924.7|18924.7|18924.7|18924.7|18924.7|0
1641394850000|2022-01-05 15:00:50|18923.3|18923.3|18923.3|18923.3|18923.3|18923.3|18923.3|18923.3|0
1641394860000|2022-01-05 15:01:00|18921.9|18921.9|18921.9|18921.9|18921.9|18921.9|18921.9|18921.9|0
1641394960000|2022-01-05 15:02:40|18917.93|18917.93|18921.9|18921.9|18921.9|18921.9|18917.93|18917.93|0
1641394970000|2022-01-05 15:02:50|18920.98|18920.98|18920.98|18920.98|18920.98|18920.98|18920.98|18920.98|0
1641394990000|2022-01-05 15:03:10|18924.94|18924.94|18924.94|18924.94|18924.94|18924.94|18924.94|18924.94|0
1641395070000|2022-01-05 15:04:30|18923.54|18923.54|18923.54|18923.54|18923.54|18923.54|18923.54|18923.54|0
1641395120000|2022-01-05 15:05:20|18923.08|18923.08|18923.08|18923.08|18923.08|18923.08|18923.08|18923.08|0
1641395140000|2022-01-05 15:05:40|18927.05|18927.05|18927.05|18927.05|18927.05|18927.05|18927.05|18927.05|0
1641395160000|2022-01-05 15:06:00|18928.45|18928.45|18928.45|18928.45|18928.45|18928.45|18928.45|18928.45|0
1641395250000|2022-01-05 15:07:30|18924.48|18924.48|18920.52|18920.52|18924.48|18924.48|18920.52|18920.52|0
1641395270000|2022-01-05 15:07:50|18920.98|18920.98|18920.98|18920.98|18920.98|18920.98|18920.98|18920.98|0
1641395290000|2022-01-05 15:08:10|18924.94|18924.94|18924.94|18924.94|18924.94|18924.94|18924.94|18924.94|0
1641395340000|2022-01-05 15:09:00|18926.34|18926.34|18926.34|18926.34|18926.34|18926.34|18926.34|18926.34|0
1641395360000|2022-01-05 15:09:20|18924.94|18924.94|18923.54|18923.54|18924.94|18924.94|18923.54|18923.54|0
1641395450000|2022-01-05 15:10:50|18919.58|18919.58|18915.61|18915.61|18919.58|18919.58|18915.61|18915.61|0
1641395470000|2022-01-05 15:11:10|18911.65|18911.65|18911.65|18911.65|18911.65|18911.65|18911.65|18911.65|0
1641395550000|2022-01-05 15:12:30|18907.68|18907.68|18907.68|18907.68|18907.68|18907.68|18907.68|18907.68|0
1641395560000|2022-01-05 15:12:40|18903.49|18903.49|18902.09|18902.09|18903.49|18903.49|18902.09|18902.09|0
1641395570000|2022-01-05 15:12:50|18903.49|18903.49|18903.49|18903.49|18903.49|18903.49|18903.49|18903.49|0
1641395600000|2022-01-05 15:13:20|18900.69|18900.69|18900.69|18900.69|18900.69|18900.69|18900.69|18900.69|0
1641395620000|2022-01-05 15:13:40|18899.29|18899.29|18899.29|18899.29|18899.29|18899.29|18899.29|18899.29|0
1641395630000|2022-01-05 15:13:50|18895.32|18895.32|18895.32|18895.32|18895.32|18895.32|18895.32|18895.32|0
1641395650000|2022-01-05 15:14:10|18898.12|18898.12|18895.32|18895.32|18898.12|18898.12|18895.32|18895.32|0
1641395700000|2022-01-05 15:15:00|18893.92|18893.92|18893|18893|18893.92|18893.92|18893|18893|0
1641395710000|2022-01-05 15:15:10|18892.54|18892.54|18892.54|18892.54|18892.54|18892.54|18892.54|18892.54|0
1641395720000|2022-01-05 15:15:20|18896.51|18896.51|18896.51|18896.51|18896.51|18896.51|18896.51|18896.51|0
1641395770000|2022-01-05 15:16:10|18895.13|18895.13|18895.13|18895.13|18895.13|18895.13|18895.13|18895.13|0
1641395810000|2022-01-05 15:16:50|18893.73|18893.73|18893.73|18893.73|18893.73|18893.73|18893.73|18893.73|0
1641395820000|2022-01-05 15:17:00|18892.33|18892.33|18892.33|18892.33|18892.33|18892.33|18892.33|18892.33|0
1641395930000|2022-01-05 15:18:50|18888.36|18888.36|18888.36|18888.36|18888.36|18888.36|18888.36|18888.36|0
1641396000000|2022-01-05 15:20:00|18884.4|18884.4|18884.4|18884.4|18884.4|18884.4|18884.4|18884.4|0
1641396020000|2022-01-05 15:20:20|18885.32|18885.32|18885.32|18885.32|18885.32|18885.32|18885.32|18885.32|0
1641396180000|2022-01-05 15:23:00|18886.72|18886.72|18886.72|18886.72|18886.72|18886.72|18886.72|18886.72|0
1641396210000|2022-01-05 15:23:30|18882.75|18882.75|18881.35|18881.35|18882.75|18882.75|18881.35|18881.35|0
1641396270000|2022-01-05 15:24:30|18885.32|18885.32|18885.32|18885.32|18885.32|18885.32|18885.32|18885.32|0
1641396300000|2022-01-05 15:25:00|18886.72|18886.72|18886.72|18886.72|18886.72|18886.72|18886.72|18886.72|0
1641396340000|2022-01-05 15:25:40|18888.12|18888.12|18888.12|18888.12|18888.12|18888.12|18888.12|18888.12|0
1641396360000|2022-01-05 15:26:00|18885.32|18885.32|18885.32|18885.32|18885.32|18885.32|18885.32|18885.32|0
1641396450000|2022-01-05 15:27:30|18886.72|18886.72|18885.32|18885.32|18886.72|18886.72|18885.32|18885.32|0
1641396560000|2022-01-05 15:29:20|18881.35|18881.35|18881.35|18881.35|18881.35|18881.35|18881.35|18881.35|0
1641396580000|2022-01-05 15:29:40|18882.75|18882.75|18882.75|18882.75|18882.75|18882.75|18882.75|18882.75|0
1641396620000|2022-01-05 15:30:20|18879.95|18879.95|18881.35|18881.35|18881.35|18881.35|18879.95|18879.95|0
1641396630000|2022-01-05 15:30:30|18882.75|18882.75|18882.75|18882.75|18884.15|18884.15|18882.75|18882.75|0
1641396660000|2022-01-05 15:31:00|18878.79|18878.79|18878.79|18878.79|18878.79|18878.79|18878.79|18878.79|0
1641396670000|2022-01-05 15:31:10|18880.19|18880.19|18878.79|18878.79|18880.19|18880.19|18878.79|18878.79|0
1641396740000|2022-01-05 15:32:20|18880.19|18880.19|18880.19|18880.19|18880.19|18880.19|18880.19|18880.19|0
1641396770000|2022-01-05 15:32:50|18877.39|18877.39|18878.79|18878.79|18878.79|18878.79|18877.39|18877.39|0
1641396780000|2022-01-05 15:33:00|18881.59|18881.59|18881.59|18881.59|18881.59|18881.59|18881.59|18881.59|0
1641396790000|2022-01-05 15:33:10|18878.79|18878.79|18878.79|18878.79|18878.79|18878.79|18878.79|18878.79|0
1641396800000|2022-01-05 15:33:20|18881.59|18881.59|18879.27|18879.27|18881.59|18881.59|18879.27|18879.27|0
1641396920000|2022-01-05 15:35:20|18880.67|18880.67|18888.6|18888.6|18888.6|18888.6|18880.67|18880.67|0
1641396950000|2022-01-05 15:35:50|18890|18890|18890|18890|18890|18890|18890|18890|0
1641397020000|2022-01-05 15:37:00|18891.4|18891.4|18891.86|18891.86|18891.86|18891.86|18891.4|18891.4|0
1641397030000|2022-01-05 15:37:10|18892.32|18892.32|18892.32|18892.32|18892.32|18892.32|18892.32|18892.32|0
1641397040000|2022-01-05 15:37:20|18889.52|18889.52|18888.12|18888.12|18889.52|18889.52|18888.12|18888.12|0
1641397110000|2022-01-05 15:38:30|18886.72|18886.72|18886.72|18886.72|18886.72|18886.72|18886.72|18886.72|0
1641397210000|2022-01-05 15:40:10|18888.12|18888.12|18888.12|18888.12|18888.12|18888.12|18888.12|18888.12|0
1641397270000|2022-01-05 15:41:10|18889.52|18889.52|18889.52|18889.52|18889.52|18889.52|18889.52|18889.52|0
1641397300000|2022-01-05 15:41:40|18892.32|18892.32|18892.32|18892.32|18892.32|18892.32|18892.32|18892.32|0
1641397460000|2022-01-05 15:44:20|18893.72|18893.72|18893.72|18893.72|18893.72|18893.72|18893.72|18893.72|0
1641397510000|2022-01-05 15:45:10|18892.32|18892.32|18896.51|18896.51|18896.51|18896.51|18892.32|18892.32|0
1641397520000|2022-01-05 15:45:20|18900.48|18900.48|18900.48|18900.48|18900.48|18900.48|18900.48|18900.48|0
1641397550000|2022-01-05 15:45:50|18900.94|18900.94|18900.94|18900.94|18900.94|18900.94|18900.94|18900.94|0
1641397560000|2022-01-05 15:46:00|18902.34|18902.34|18902.34|18902.34|18902.34|18902.34|18902.34|18902.34|0
1641397580000|2022-01-05 15:46:20|18906.3|18906.3|18904.9|18904.9|18906.3|18906.3|18904.9|18904.9|0
1641397620000|2022-01-05 15:47:00|18903.51|18903.51|18907.47|18907.47|18907.47|18907.47|18903.51|18903.51|0
1641397800000|2022-01-05 15:50:00|18908.87|18908.87|18908.87|18908.87|18908.87|18908.87|18908.87|18908.87|0
1641397810000|2022-01-05 15:50:10|18910.27|18910.27|18908.41|18908.41|18910.27|18910.27|18908.41|18908.41|0
1641397820000|2022-01-05 15:50:20|18907.95|18907.95|18907.95|18907.95|18907.95|18907.95|18907.95|18907.95|0
1641397910000|2022-01-05 15:51:50|18907.03|18907.03|18907.03|18907.03|18907.03|18907.03|18907.03|18907.03|0
1641397920000|2022-01-05 15:52:00|18908.43|18908.43|18908.43|18908.43|18908.43|18908.43|18908.43|18908.43|0
1641397940000|2022-01-05 15:52:20|18907.03|18907.03|18907.03|18907.03|18907.03|18907.03|18907.03|18907.03|0
1641397990000|2022-01-05 15:53:10|18908.43|18908.43|18908.43|18908.43|18908.43|18908.43|18908.43|18908.43|0
1641398060000|2022-01-05 15:54:20|18907.03|18907.03|18907.03|18907.03|18907.03|18907.03|18907.03|18907.03|0
1641398110000|2022-01-05 15:55:10|18905.63|18905.63|18898.63|18898.63|18905.63|18905.63|18898.63|18898.63|0
1641398140000|2022-01-05 15:55:40|18900.03|18900.03|18900.03|18900.03|18900.03|18900.03|18900.03|18900.03|0
1641398190000|2022-01-05 15:56:30|18901.43|18901.43|18904.23|18904.23|18904.23|18904.23|18901.43|18901.43|0
1641398220000|2022-01-05 15:57:00|18907.03|18907.03|18916.36|18916.36|18916.36|18916.36|18907.03|18907.03|0
1641398300000|2022-01-05 15:58:20|18919.16|18919.16|18919.16|18919.16|18919.16|18919.16|18919.16|18919.16|0
1641398340000|2022-01-05 15:59:00|18917.76|18917.76|18912.16|18912.16|18917.76|18917.76|18912.16|18912.16|0
1641398360000|2022-01-05 15:59:20|18910.32|18910.32|18914.29|18914.29|18914.29|18914.29|18910.32|18910.32|0
1641398400000|2022-01-05 16:00:00|18915.21|18915.21|18915.21|18915.21|18915.21|18915.21|18915.21|18915.21|0
1641398440000|2022-01-05 16:00:40|18916.61|18916.61|18916.61|18916.61|18916.61|18916.61|18916.61|18916.61|0
1641398460000|2022-01-05 16:01:00|18920.81|18920.81|18920.81|18920.81|18920.81|18920.81|18920.81|18920.81|0
1641398470000|2022-01-05 16:01:10|18919.41|18919.41|18916.61|18916.61|18919.41|18919.41|18916.61|18916.61|0
1641398480000|2022-01-05 16:01:20|18915.21|18915.21|18916.61|18916.61|18916.61|18916.61|18915.21|18915.21|0
1641398490000|2022-01-05 16:01:30|18911.01|18911.01|18913.81|18913.81|18913.81|18913.81|18911.01|18911.01|0
1641398500000|2022-01-05 16:01:40|18917.77|18917.77|18917.77|18917.77|18917.77|18917.77|18917.77|18917.77|0
1641398600000|2022-01-05 16:03:20|18916.38|18916.38|18916.38|18916.38|18916.38|18916.38|18916.38|18916.38|0
1641398740000|2022-01-05 16:05:40|18919.17|18919.17|18919.17|18919.17|18919.17|18919.17|18919.17|18919.17|0
1641398750000|2022-01-05 16:05:50|18917.77|18917.77|18917.77|18917.77|18917.77|18917.77|18917.77|18917.77|0
1641398780000|2022-01-05 16:06:20|18913.81|18913.81|18913.81|18913.81|18913.81|18913.81|18913.81|18913.81|0
1641398840000|2022-01-05 16:07:20|18916.61|18916.61|18916.61|18916.61|18916.61|18916.61|18916.61|18916.61|0
1641398850000|2022-01-05 16:07:30|18912.64|18912.64|18912.64|18912.64|18912.64|18912.64|18912.64|18912.64|0
1641398910000|2022-01-05 16:08:30|18909.84|18909.84|18909.84|18909.84|18909.84|18909.84|18909.84|18909.84|0
1641398920000|2022-01-05 16:08:40|18908.44|18908.44|18912.41|18912.41|18912.41|18912.41|18908.44|18908.44|0
1641399020000|2022-01-05 16:10:20|18904.48|18904.48|18900.51|18900.51|18904.48|18904.48|18900.51|18900.51|0
1641399060000|2022-01-05 16:11:00|18896.55|18896.55|18896.55|18896.55|18896.55|18896.55|18896.55|18896.55|0
1641399070000|2022-01-05 16:11:10|18895.15|18895.15|18893.75|18893.75|18895.15|18895.15|18893.75|18893.75|0
1641399110000|2022-01-05 16:11:50|18892.83|18892.83|18892.83|18892.83|18892.83|18892.83|18892.83|18892.83|0
1641399120000|2022-01-05 16:12:00|18892.37|18892.37|18892.37|18892.37|18892.37|18892.37|18892.37|18892.37|0
1641399240000|2022-01-05 16:14:00|18896.57|18896.57|18893.77|18893.77|18896.57|18896.57|18893.77|18893.77|0
1641399250000|2022-01-05 16:14:10|18892.37|18892.37|18892.37|18892.37|18892.37|18892.37|18892.37|18892.37|0
1641399290000|2022-01-05 16:14:50|18892.83|18892.83|18892.83|18892.83|18892.83|18892.83|18892.83|18892.83|0
1641399300000|2022-01-05 16:15:00|18900.76|18900.76|18900.76|18900.76|18900.76|18900.76|18900.76|18900.76|0
1641399320000|2022-01-05 16:15:20|18899.84|18899.84|18903.81|18903.81|18903.81|18903.81|18899.84|18899.84|0
1641399340000|2022-01-05 16:15:40|18903.35|18903.35|18903.35|18903.35|18903.35|18903.35|18903.35|18903.35|0
1641399360000|2022-01-05 16:16:00|18904.75|18904.75|18904.75|18904.75|18904.75|18904.75|18904.75|18904.75|0
1641399370000|2022-01-05 16:16:10|18906.15|18906.15|18906.15|18906.15|18906.15|18906.15|18906.15|18906.15|0
1641399420000|2022-01-05 16:17:00|18905.23|18905.23|18905.23|18905.23|18905.23|18905.23|18905.23|18905.23|0
1641399450000|2022-01-05 16:17:30|18906.63|18906.63|18906.63|18906.63|18906.63|18906.63|18906.63|18906.63|0
1641399490000|2022-01-05 16:18:10|18906.17|18906.17|18906.17|18906.17|18906.17|18906.17|18906.17|18906.17|0
1641399550000|2022-01-05 16:19:10|18907.55|18907.55|18907.55|18907.55|18907.55|18907.55|18907.55|18907.55|0
1641399560000|2022-01-05 16:19:20|18908.95|18908.95|18910.34|18910.34|18910.34|18910.34|18908.95|18908.95|0
1641399570000|2022-01-05 16:19:30|18911.74|18911.74|18911.74|18911.74|18911.74|18911.74|18911.74|18911.74|0
1641399590000|2022-01-05 16:19:50|18914.54|18914.54|18915.94|18915.94|18915.94|18915.94|18914.54|18914.54|0
1641399600000|2022-01-05 16:20:00|18918.74|18918.74|18918.74|18918.74|18918.74|18918.74|18918.74|18918.74|0
1641399610000|2022-01-05 16:20:10|18915.94|18915.94|18915.94|18915.94|18915.94|18915.94|18915.94|18915.94|0
1641399640000|2022-01-05 16:20:40|18914.54|18914.54|18913.14|18913.14|18914.54|18914.54|18913.14|18913.14|0
1641399660000|2022-01-05 16:21:00|18914.54|18914.54|18914.54|18914.54|18914.54|18914.54|18914.54|18914.54|0
1641399720000|2022-01-05 16:22:00|18915.94|18915.94|18914.54|18914.54|18915.94|18915.94|18914.54|18914.54|0
1641399770000|2022-01-05 16:22:50|18913.14|18913.14|18913.14|18913.14|18913.14|18913.14|18913.14|18913.14|0
1641399780000|2022-01-05 16:23:00|18921.07|18921.07|18925.04|18925.04|18925.04|18925.04|18921.07|18921.07|0
1641399800000|2022-01-05 16:23:20|18926.44|18926.44|18926.44|18926.44|18926.44|18926.44|18926.44|18926.44|0
1641399810000|2022-01-05 16:23:30|18927.84|18927.84|18927.84|18927.84|18927.84|18927.84|18927.84|18927.84|0
1641399850000|2022-01-05 16:24:10|18926.44|18926.44|18926.44|18926.44|18926.44|18926.44|18926.44|18926.44|0
1641399870000|2022-01-05 16:24:30|18927.84|18927.84|18927.84|18927.84|18927.84|18927.84|18927.84|18927.84|0
1641399880000|2022-01-05 16:24:40|18926.44|18926.44|18926.44|18926.44|18926.44|18926.44|18926.44|18926.44|0
1641399890000|2022-01-05 16:24:50|18927.84|18927.84|18927.84|18927.84|18927.84|18927.84|18927.84|18927.84|0
1641399930000|2022-01-05 16:25:30|18926.44|18926.44|18926.44|18926.44|18926.44|18926.44|18926.44|18926.44|0
1641399940000|2022-01-05 16:25:40|18927.84|18927.84|18927.84|18927.84|18927.84|18927.84|18927.84|18927.84|0
1641399950000|2022-01-05 16:25:50|18929.24|18929.24|18925.27|18925.27|18929.24|18929.24|18925.27|18925.27|0
1641399960000|2022-01-05 16:26:00|18922.47|18922.47|18922.47|18922.47|18922.47|18922.47|18922.47|18922.47|0
1641399970000|2022-01-05 16:26:10|18921.55|18921.55|18924.35|18924.35|18924.35|18924.35|18921.55|18921.55|0
1641399980000|2022-01-05 16:26:20|18921.55|18921.55|18916.19|18916.19|18921.55|18921.55|18916.19|18916.19|0
1641399990000|2022-01-05 16:26:30|18912.22|18912.22|18916.19|18916.19|18916.19|18916.19|18912.22|18912.22|0
1641400010000|2022-01-05 16:26:50|18914.79|18914.79|18914.79|18914.79|18914.79|18914.79|18914.79|18914.79|0
1641400020000|2022-01-05 16:27:00|18916.19|18916.19|18913.39|18913.39|18916.19|18916.19|18913.39|18913.39|0
1641400030000|2022-01-05 16:27:10|18909.43|18909.43|18909.43|18909.43|18909.43|18909.43|18909.43|18909.43|0
1641400080000|2022-01-05 16:28:00|18910.82|18910.82|18906.63|18906.63|18910.82|18910.82|18906.63|18906.63|0
1641400100000|2022-01-05 16:28:20|18909.43|18909.43|18909.43|18909.43|18909.43|18909.43|18909.43|18909.43|0
1641400110000|2022-01-05 16:28:30|18913.39|18913.39|18913.39|18913.39|18913.39|18913.39|18913.39|18913.39|0
1641400130000|2022-01-05 16:28:50|18913.85|18913.85|18913.85|18913.85|18913.85|18913.85|18913.85|18913.85|0
1641400140000|2022-01-05 16:29:00|18918.05|18918.05|18918.05|18918.05|18918.05|18918.05|18918.05|18918.05|0
1641400150000|2022-01-05 16:29:10|18915.25|18915.25|18915.25|18915.25|18915.25|18915.25|18915.25|18915.25|0
1641400170000|2022-01-05 16:29:30|18916.65|18916.65|18916.19|18916.19|18916.65|18916.65|18916.19|18916.19|0
1641400180000|2022-01-05 16:29:40|18924.12|18924.12|18925.52|18925.52|18925.52|18925.52|18924.12|18924.12|0
1641400190000|2022-01-05 16:29:50|18922.72|18922.72|18922.72|18922.72|18922.72|18922.72|18922.72|18922.72|0
1641456900000|2022-01-06 08:15:00|18478.03|18478.03|18489.93|18489.93|18501.82|18501.82|18478.03|18478.03|0
1641456910000|2022-01-06 08:15:10|18491.32|18491.32|18491.32|18491.32|18491.32|18491.32|18491.32|18491.32|0
1641456940000|2022-01-06 08:15:40|18496.38|18496.38|18496.38|18496.38|18496.38|18496.38|18496.38|18496.38|0
1641456980000|2022-01-06 08:16:20|18512.24|18512.24|18519.43|18519.43|18522.22|18522.22|18512.24|18512.24|0
1641456990000|2022-01-06 08:16:30|18518.03|18518.03|18527.59|18527.59|18527.59|18527.59|18518.03|18518.03|0
1641457020000|2022-01-06 08:17:00|18526.21|18526.21|18526.21|18526.21|18526.21|18526.21|18526.21|18526.21|0
1641457030000|2022-01-06 08:17:10|18498.45|18498.45|18498.45|18498.45|18498.45|18498.45|18498.45|18498.45|0
1641457040000|2022-01-06 08:17:20|18514.31|18514.31|18511.52|18511.52|18514.31|18514.31|18511.52|18511.52|0
1641457050000|2022-01-06 08:17:30|18503.58|18503.58|18503.58|18503.58|18503.58|18503.58|18503.58|18503.58|0
1641457070000|2022-01-06 08:17:50|18502.19|18502.19|18502.19|18502.19|18502.19|18502.19|18502.19|18502.19|0
1641457080000|2022-01-06 08:18:00|18518.05|18518.05|18522.01|18522.01|18522.01|18522.01|18514.08|18514.08|0
1641457100000|2022-01-06 08:18:20|18524.81|18524.81|18524.81|18524.81|18524.81|18524.81|18524.81|18524.81|0
1641457130000|2022-01-06 08:18:50|18528.78|18528.78|18528.78|18528.78|18528.78|18528.78|18528.78|18528.78|0
1641457190000|2022-01-06 08:19:50|18508.95|18508.95|18508.95|18508.95|18508.95|18508.95|18508.95|18508.95|0
1641457250000|2022-01-06 08:20:50|18511.75|18511.75|18514.55|18514.55|18514.55|18514.55|18511.75|18511.75|0
1641457270000|2022-01-06 08:21:10|18510.58|18510.58|18526.44|18526.44|18526.44|18526.44|18510.58|18510.58|0
1641457300000|2022-01-06 08:21:40|18525.04|18525.04|18513.15|18513.15|18525.04|18525.04|18513.15|18513.15|0
1641457310000|2022-01-06 08:21:50|18511.75|18511.75|18511.75|18511.75|18511.75|18511.75|18511.75|18511.75|0
1641457320000|2022-01-06 08:22:00|18503.82|18503.82|18503.82|18503.82|18503.82|18503.82|18503.82|18503.82|0
1641457330000|2022-01-06 08:22:10|18502.9|18502.9|18502.9|18502.9|18502.9|18502.9|18502.9|18502.9|0
1641457370000|2022-01-06 08:22:50|18501.5|18501.5|18494.97|18494.97|18502.9|18502.9|18494.97|18494.97|0
1641457380000|2022-01-06 08:23:00|18502.9|18502.9|18510.83|18510.83|18510.83|18510.83|18502.9|18502.9|0
1641457410000|2022-01-06 08:23:30|18514.79|18514.79|18506.86|18506.86|18514.79|18514.79|18506.86|18506.86|0
1641457420000|2022-01-06 08:23:40|18502.67|18502.67|18502.67|18502.67|18502.67|18502.67|18502.67|18502.67|0
1641457430000|2022-01-06 08:23:50|18486.8|18486.8|18484.01|18484.01|18486.8|18486.8|18484.01|18484.01|0
1641457440000|2022-01-06 08:24:00|18495.9|18495.9|18495.9|18495.9|18495.9|18495.9|18495.9|18495.9|0
1641457460000|2022-01-06 08:24:20|18498.66|18498.66|18482.8|18482.8|18498.66|18498.66|18482.8|18482.8|0
1641457480000|2022-01-06 08:24:40|18484.2|18484.2|18484.2|18484.2|18484.2|18484.2|18484.2|18484.2|0
1641457500000|2022-01-06 08:25:00|18481.4|18481.4|18481.4|18481.4|18493.29|18493.29|18481.4|18481.4|0
1641457530000|2022-01-06 08:25:30|18473.47|18473.47|18473.47|18473.47|18473.47|18473.47|18473.47|18473.47|0
1641457560000|2022-01-06 08:26:00|18477.43|18477.43|18472.3|18472.3|18477.43|18477.43|18469.5|18469.5|0
1641457610000|2022-01-06 08:26:50|18468.34|18468.34|18468.34|18468.34|18468.34|18468.34|18468.34|18468.34|0
1641457640000|2022-01-06 08:27:20|18466.94|18466.94|18466.94|18466.94|18466.94|18466.94|18466.94|18466.94|0
1641457650000|2022-01-06 08:27:30|18474.87|18474.87|18466.94|18466.94|18474.87|18474.87|18466.94|18466.94|0
1641457690000|2022-01-06 08:28:10|18470.9|18470.9|18470.9|18470.9|18470.9|18470.9|18470.9|18470.9|0
1641457720000|2022-01-06 08:28:40|18466.94|18466.94|18466.94|18466.94|18466.94|18466.94|18466.94|18466.94|0
1641457730000|2022-01-06 08:28:50|18461.34|18461.34|18461.34|18461.34|18461.34|18461.34|18461.34|18461.34|0
1641457770000|2022-01-06 08:29:30|18462.74|18462.74|18459.94|18459.94|18462.74|18462.74|18459.94|18459.94|0
1641457780000|2022-01-06 08:29:40|18467.87|18467.87|18455.97|18455.97|18467.87|18467.87|18455.97|18455.97|0
1641457790000|2022-01-06 08:29:50|18452.01|18452.01|18452.01|18452.01|18452.01|18452.01|18452.01|18452.01|0
1641457800000|2022-01-06 08:30:00|18448.04|18448.04|18440.11|18440.11|18448.04|18448.04|18440.11|18440.11|0
1641457810000|2022-01-06 08:30:10|18430.32|18430.32|18436.85|18436.85|18436.85|18436.85|18428.92|18428.92|0
1641457830000|2022-01-06 08:30:30|18443.85|18443.85|18443.85|18443.85|18443.85|18443.85|18443.85|18443.85|0
1641457840000|2022-01-06 08:30:40|18441.05|18441.05|18441.05|18441.05|18441.05|18441.05|18441.05|18441.05|0
1641457860000|2022-01-06 08:31:00|18456.91|18456.91|18458.07|18458.07|18470.2|18470.2|18456.91|18456.91|0
1641457870000|2022-01-06 08:31:10|18462.27|18462.27|18455.28|18455.28|18462.27|18462.27|18455.28|18455.28|0
1641457930000|2022-01-06 08:32:10|18443.38|18443.38|18443.38|18443.38|18443.38|18443.38|18443.38|18443.38|0
1641457950000|2022-01-06 08:32:30|18447.34|18447.34|18447.34|18447.34|18447.34|18447.34|18447.34|18447.34|0
1641458030000|2022-01-06 08:33:50|18436.15|18436.15|18431.95|18431.95|18436.15|18436.15|18430.55|18430.55|0
1641458040000|2022-01-06 08:34:00|18427.75|18427.75|18422.15|18422.15|18427.75|18427.75|18422.15|18422.15|0
1641458050000|2022-01-06 08:34:10|18422.61|18422.61|18422.61|18422.61|18422.61|18422.61|18422.61|18422.61|0
1641458080000|2022-01-06 08:34:40|18426.58|18426.58|18426.58|18426.58|18426.58|18426.58|18426.58|18426.58|0
1641458090000|2022-01-06 08:34:50|18434.51|18434.51|18434.51|18434.51|18434.51|18434.51|18434.51|18434.51|0
1641458140000|2022-01-06 08:35:40|18450.37|18450.37|18450.37|18450.37|18450.37|18450.37|18450.37|18450.37|0
1641458180000|2022-01-06 08:36:20|18454.34|18454.34|18466.23|18466.23|18466.23|18466.23|18454.34|18454.34|0
1641458200000|2022-01-06 08:36:40|18474.16|18474.16|18474.16|18474.16|18474.16|18474.16|18474.16|18474.16|0
1641458210000|2022-01-06 08:36:50|18478.36|18478.36|18481.16|18481.16|18481.16|18481.16|18478.36|18478.36|0
1641458220000|2022-01-06 08:37:00|18469.26|18469.26|18465.3|18465.3|18469.26|18469.26|18465.3|18465.3|0
1641458240000|2022-01-06 08:37:20|18461.1|18461.1|18463.9|18463.9|18463.9|18463.9|18461.1|18461.1|0
1641458270000|2022-01-06 08:37:50|18469.5|18469.5|18469.5|18469.5|18469.5|18469.5|18469.5|18469.5|0
1641458280000|2022-01-06 08:38:00|18473.7|18473.7|18473.24|18473.24|18473.7|18473.7|18473.24|18473.24|0
1641458300000|2022-01-06 08:38:20|18469.27|18469.27|18467.87|18467.87|18469.27|18469.27|18465.07|18465.07|0
1641458310000|2022-01-06 08:38:30|18471.84|18471.84|18471.84|18471.84|18471.84|18471.84|18471.84|18471.84|0
1641458340000|2022-01-06 08:39:00|18467.87|18467.87|18471.84|18471.84|18471.84|18471.84|18467.87|18467.87|0
1641458370000|2022-01-06 08:39:30|18474.63|18474.63|18474.63|18474.63|18474.63|18474.63|18474.63|18474.63|0
1641458450000|2022-01-06 08:40:50|18476.03|18476.03|18481.87|18481.87|18485.83|18485.83|18476.03|18476.03|0
1641458490000|2022-01-06 08:41:30|18479.07|18479.07|18481.87|18481.87|18481.87|18481.87|18479.07|18479.07|0
1641458520000|2022-01-06 08:42:00|18482.78|18482.78|18482.78|18482.78|18482.78|18482.78|18482.78|18482.78|0
1641458550000|2022-01-06 08:42:30|18502.61|18502.61|18502.61|18502.61|18502.61|18502.61|18502.61|18502.61|0
1641458600000|2022-01-06 08:43:20|18498.65|18498.65|18498.65|18498.65|18498.65|18498.65|18498.65|18498.65|0
1641458630000|2022-01-06 08:43:50|18490.72|18490.72|18490.72|18490.72|18490.72|18490.72|18490.72|18490.72|0
1641458640000|2022-01-06 08:44:00|18489.32|18489.32|18489.32|18489.32|18489.32|18489.32|18489.32|18489.32|0
1641458730000|2022-01-06 08:45:30|18481.39|18481.39|18481.39|18481.39|18481.39|18481.39|18481.39|18481.39|0
1641458740000|2022-01-06 08:45:40|18473.45|18473.45|18469.49|18469.49|18473.45|18473.45|18469.49|18469.49|0
1641458760000|2022-01-06 08:46:00|18473.69|18473.69|18473.69|18473.69|18473.69|18473.69|18473.69|18473.69|0
1641458770000|2022-01-06 08:46:10|18469.49|18469.49|18469.49|18469.49|18469.49|18469.49|18469.49|18469.49|0
1641458830000|2022-01-06 08:47:10|18461.56|18461.56|18462.96|18462.96|18462.96|18462.96|18461.56|18461.56|0
1641458890000|2022-01-06 08:48:10|18464.34|18464.34|18468.76|18468.76|18468.76|18468.76|18464.34|18464.34|0
1641458930000|2022-01-06 08:48:50|18470.16|18470.16|18470.16|18470.16|18470.16|18470.16|18470.16|18470.16|0
1641458940000|2022-01-06 08:49:00|18471.56|18471.56|18471.56|18471.56|18471.56|18471.56|18471.56|18471.56|0
1641458950000|2022-01-06 08:49:10|18472.96|18472.96|18478.54|18478.54|18478.54|18478.54|18472.96|18472.96|0
1641458960000|2022-01-06 08:49:20|18484.14|18484.14|18484.14|18484.14|18484.14|18484.14|18484.14|18484.14|0
1641458970000|2022-01-06 08:49:30|18485.98|18485.98|18483.18|18483.18|18485.98|18485.98|18483.18|18483.18|0
1641458980000|2022-01-06 08:49:40|18482.72|18482.72|18482.72|18482.72|18482.72|18482.72|18482.72|18482.72|0
1641459000000|2022-01-06 08:50:00|18486.68|18486.68|18486.68|18486.68|18486.68|18486.68|18486.68|18486.68|0
1641459060000|2022-01-06 08:51:00|18486.22|18486.22|18486.22|18486.22|18486.22|18486.22|18486.22|18486.22|0
1641459070000|2022-01-06 08:51:10|18494.15|18494.15|18491.35|18491.35|18494.15|18494.15|18491.35|18491.35|0
1641459080000|2022-01-06 08:51:20|18495.55|18495.55|18495.55|18495.55|18495.55|18495.55|18495.55|18495.55|0
1641459090000|2022-01-06 08:51:30|18496.95|18496.95|18496.95|18496.95|18496.95|18496.95|18496.95|18496.95|0
1641459130000|2022-01-06 08:52:10|18481.09|18481.09|18471.76|18471.76|18481.09|18481.09|18471.76|18471.76|0
1641459150000|2022-01-06 08:52:30|18479.69|18479.69|18479.69|18479.69|18479.69|18479.69|18479.69|18479.69|0
1641459230000|2022-01-06 08:53:50|18483.66|18483.66|18483.66|18483.66|18483.66|18483.66|18483.66|18483.66|0
1641459240000|2022-01-06 08:54:00|18480.86|18480.86|18480.86|18480.86|18480.86|18480.86|18480.86|18480.86|0
1641459250000|2022-01-06 08:54:10|18484.82|18484.82|18484.82|18484.82|18484.82|18484.82|18484.82|18484.82|0
1641459280000|2022-01-06 08:54:40|18476.89|18476.89|18476.89|18476.89|18476.89|18476.89|18476.89|18476.89|0
1641459300000|2022-01-06 08:55:00|18478.29|18478.29|18478.29|18478.29|18478.29|18478.29|18478.29|18478.29|0
1641459320000|2022-01-06 08:55:20|18486.22|18486.22|18483.42|18483.42|18486.22|18486.22|18483.42|18483.42|0
1641459330000|2022-01-06 08:55:30|18488.79|18488.79|18490.19|18490.19|18490.19|18490.19|18488.79|18488.79|0
1641459340000|2022-01-06 08:55:40|18482.26|18482.26|18486.22|18486.22|18486.22|18486.22|18482.26|18482.26|0
1641459350000|2022-01-06 08:55:50|18483.42|18483.42|18483.42|18483.42|18483.42|18483.42|18483.42|18483.42|0
1641459370000|2022-01-06 08:56:10|18491.35|18491.35|18491.35|18491.35|18491.35|18491.35|18491.35|18491.35|0
1641459420000|2022-01-06 08:57:00|18492.75|18492.75|18492.75|18492.75|18492.75|18492.75|18492.75|18492.75|0
1641459450000|2022-01-06 08:57:30|18498.35|18498.35|18498.35|18498.35|18498.35|18498.35|18498.35|18498.35|0
1641459500000|2022-01-06 08:58:20|18503.95|18503.95|18503.95|18503.95|18503.95|18503.95|18503.95|18503.95|0
1641459520000|2022-01-06 08:58:40|18506.75|18506.75|18506.75|18506.75|18506.75|18506.75|18506.75|18506.75|0
1641459550000|2022-01-06 08:59:10|18502.55|18502.55|18501.15|18501.15|18502.55|18502.55|18501.15|18501.15|0
1641459560000|2022-01-06 08:59:20|18499.75|18499.75|18499.75|18499.75|18499.75|18499.75|18499.75|18499.75|0
1641459580000|2022-01-06 08:59:40|18496.95|18496.95|18496.95|18496.95|18496.95|18496.95|18496.95|18496.95|0
1641459610000|2022-01-06 09:00:10|18495.55|18495.55|18495.55|18495.55|18495.55|18495.55|18495.55|18495.55|0
1641459620000|2022-01-06 09:00:20|18523.31|18523.31|18523.31|18523.31|18523.31|18523.31|18523.31|18523.31|0
1641459640000|2022-01-06 09:00:40|18524.23|18524.23|18524.23|18524.23|18524.23|18524.23|18524.23|18524.23|0
1641459690000|2022-01-06 09:01:30|18512.33|18512.33|18512.33|18512.33|18512.33|18512.33|18512.33|18512.33|0
1641459750000|2022-01-06 09:02:30|18520.26|18520.26|18520.26|18520.26|18520.26|18520.26|18520.26|18520.26|0
1641459780000|2022-01-06 09:03:00|18524.23|18524.23|18536.12|18536.12|18544.05|18544.05|18524.23|18524.23|0
1641459800000|2022-01-06 09:03:20|18532.16|18532.16|18532.16|18532.16|18532.16|18532.16|18532.16|18532.16|0
1641459810000|2022-01-06 09:03:30|18524.23|18524.23|18514.9|18514.9|18524.23|18524.23|18514.9|18514.9|0
1641459830000|2022-01-06 09:03:50|18514.44|18514.44|18514.44|18514.44|18514.44|18514.44|18514.44|18514.44|0
1641459850000|2022-01-06 09:04:10|18502.54|18502.54|18502.54|18502.54|18502.54|18502.54|18502.54|18502.54|0
1641459860000|2022-01-06 09:04:20|18498.34|18498.34|18489.95|18489.95|18498.34|18498.34|18489.95|18489.95|0
1641459990000|2022-01-06 09:06:30|18480.15|18480.15|18475.95|18475.95|18484.35|18484.35|18467.56|18467.56|0
1641460000000|2022-01-06 09:06:40|18487.85|18487.85|18486.45|18486.45|18487.85|18487.85|18482.25|18482.25|0
1641460010000|2022-01-06 09:06:50|18487.85|18487.85|18487.85|18487.85|18487.85|18487.85|18487.85|18487.85|0
1641460020000|2022-01-06 09:07:00|18485.05|18485.05|18479.45|18479.45|18485.05|18485.05|18479.45|18479.45|0
1641460040000|2022-01-06 09:07:20|18467.56|18467.56|18467.56|18467.56|18467.56|18467.56|18467.56|18467.56|0
1641460050000|2022-01-06 09:07:30|18468.96|18468.96|18471.75|18471.75|18471.75|18471.75|18468.96|18468.96|0
1641460120000|2022-01-06 09:08:40|18467.56|18467.56|18466.16|18466.16|18467.56|18467.56|18466.16|18466.16|0
1641460130000|2022-01-06 09:08:50|18463.36|18463.36|18466.16|18466.16|18466.16|18466.16|18463.36|18463.36|0
1641460150000|2022-01-06 09:09:10|18468.96|18468.96|18470.35|18470.35|18470.35|18470.35|18468.96|18468.96|0
1641460210000|2022-01-06 09:10:10|18477.12|18477.12|18477.12|18477.12|18477.12|18477.12|18477.12|18477.12|0
1641460220000|2022-01-06 09:10:20|18475.72|18475.72|18478.52|18478.52|18478.52|18478.52|18475.72|18475.72|0
1641460250000|2022-01-06 09:10:50|18482.72|18482.72|18486.92|18486.92|18486.92|18486.92|18482.72|18482.72|0
1641460260000|2022-01-06 09:11:00|18481.32|18481.32|18481.32|18481.32|18481.32|18481.32|18481.32|18481.32|0
1641460270000|2022-01-06 09:11:10|18472.92|18472.92|18472.92|18472.92|18472.92|18472.92|18472.92|18472.92|0
1641460320000|2022-01-06 09:12:00|18477.12|18477.12|18489.23|18489.23|18489.23|18489.23|18477.12|18477.12|0
1641460340000|2022-01-06 09:12:20|18485.26|18485.26|18481.3|18481.3|18485.26|18485.26|18481.3|18481.3|0
1641460350000|2022-01-06 09:12:30|18486.89|18486.89|18499.49|18499.49|18502.29|18502.29|18486.89|18486.89|0
1641460360000|2022-01-06 09:12:40|18495.53|18495.53|18494.13|18494.13|18495.53|18495.53|18494.13|18494.13|0
1641460370000|2022-01-06 09:12:50|18496.92|18496.92|18495.53|18495.53|18498.32|18498.32|18495.53|18495.53|0
1641460380000|2022-01-06 09:13:00|18494.13|18494.13|18481.53|18481.53|18494.13|18494.13|18481.53|18481.53|0
1641460390000|2022-01-06 09:13:10|18485.73|18485.73|18485.73|18485.73|18485.73|18485.73|18485.73|18485.73|0
1641460410000|2022-01-06 09:13:30|18488.53|18488.53|18488.53|18488.53|18488.53|18488.53|18488.53|18488.53|0
1641460430000|2022-01-06 09:13:50|18480.6|18480.6|18471.75|18471.75|18480.6|18480.6|18471.75|18471.75|0
1641460510000|2022-01-06 09:15:10|18484.34|18484.34|18487.14|18487.14|18489.94|18489.94|18484.34|18484.34|0
1641460520000|2022-01-06 09:15:20|18488.54|18488.54|18488.54|18488.54|18488.54|18488.54|18488.54|18488.54|0
1641460560000|2022-01-06 09:16:00|18492.51|18492.51|18492.51|18492.51|18492.51|18492.51|18492.51|18492.51|0
1641460570000|2022-01-06 09:16:10|18493.89|18493.89|18493.89|18493.89|18493.89|18493.89|18493.89|18493.89|0
1641460590000|2022-01-06 09:16:30|18497.85|18497.85|18497.85|18497.85|18497.85|18497.85|18497.85|18497.85|0
1641460600000|2022-01-06 09:16:40|18503.45|18503.45|18503.45|18503.45|18503.45|18503.45|18503.45|18503.45|0
1641460640000|2022-01-06 09:17:20|18504.85|18504.85|18506.25|18506.25|18506.25|18506.25|18504.85|18504.85|0
1641460710000|2022-01-06 09:18:30|18507.65|18507.65|18507.65|18507.65|18507.65|18507.65|18507.65|18507.65|0
1641460750000|2022-01-06 09:19:10|18511.85|18511.85|18510.45|18510.45|18511.85|18511.85|18510.45|18510.45|0
1641460780000|2022-01-06 09:19:40|18514.41|18514.41|18514.41|18514.41|18514.41|18514.41|18514.41|18514.41|0
1641460810000|2022-01-06 09:20:10|18513.01|18513.01|18508.81|18508.81|18513.01|18513.01|18508.81|18508.81|0
1641460830000|2022-01-06 09:20:30|18512.78|18512.78|18512.78|18512.78|18512.78|18512.78|18512.78|18512.78|0
1641460860000|2022-01-06 09:21:00|18504.38|18504.38|18492.49|18492.49|18504.38|18504.38|18492.49|18492.49|0
1641460910000|2022-01-06 09:21:50|18482.69|18482.69|18482.69|18482.69|18482.69|18482.69|18482.69|18482.69|0
1641460980000|2022-01-06 09:23:00|18478.72|18478.72|18474.76|18474.76|18478.72|18478.72|18474.76|18474.76|0
1641461020000|2022-01-06 09:23:40|18466.83|18466.83|18466.83|18466.83|18466.83|18466.83|18466.83|18466.83|0
1641461030000|2022-01-06 09:23:50|18465.43|18465.43|18465.43|18465.43|18465.43|18465.43|18465.43|18465.43|0
1641461070000|2022-01-06 09:24:30|18468.23|18468.23|18465.43|18465.43|18468.23|18468.23|18465.43|18465.43|0
1641461100000|2022-01-06 09:25:00|18473.36|18473.36|18470.56|18470.56|18473.36|18473.36|18470.56|18470.56|0
1641461240000|2022-01-06 09:27:20|18466.6|18466.6|18455.17|18455.17|18466.6|18466.6|18455.17|18455.17|0
1641461390000|2022-01-06 09:29:50|18447.24|18447.24|18447.24|18447.24|18447.24|18447.24|18447.24|18447.24|0
1641461420000|2022-01-06 09:30:20|18457.04|18457.04|18455.64|18455.64|18457.04|18457.04|18452.84|18452.84|0
1641461460000|2022-01-06 09:31:00|18452.84|18452.84|18452.84|18452.84|18452.84|18452.84|18452.84|18452.84|0
1641461480000|2022-01-06 09:31:20|18456.81|18456.81|18456.81|18456.81|18456.81|18456.81|18456.81|18456.81|0
1641461490000|2022-01-06 09:31:30|18468.7|18468.7|18468.7|18468.7|18468.7|18468.7|18468.7|18468.7|0
1641461500000|2022-01-06 09:31:40|18471.5|18471.5|18471.5|18471.5|18471.5|18471.5|18471.5|18471.5|0
1641461510000|2022-01-06 09:31:50|18475.47|18475.47|18475.47|18475.47|18475.47|18475.47|18475.47|18475.47|0
1641461530000|2022-01-06 09:32:10|18474.07|18474.07|18474.07|18474.07|18474.07|18474.07|18474.07|18474.07|0
1641461550000|2022-01-06 09:32:30|18470.1|18470.1|18462.17|18462.17|18470.1|18470.1|18462.17|18462.17|0
1641461560000|2022-01-06 09:32:40|18459.37|18459.37|18459.37|18459.37|18459.37|18459.37|18459.37|18459.37|0
1641461570000|2022-01-06 09:32:50|18455.41|18455.41|18455.41|18455.41|18455.41|18455.41|18455.41|18455.41|0
1641461620000|2022-01-06 09:33:40|18449.81|18449.81|18449.81|18449.81|18449.81|18449.81|18449.81|18449.81|0
1641461640000|2022-01-06 09:34:00|18448.43|18448.43|18447.05|18447.05|18451.02|18451.02|18447.05|18447.05|0
1641461670000|2022-01-06 09:34:30|18440.05|18440.05|18440.05|18440.05|18440.05|18440.05|18440.05|18440.05|0
1641461700000|2022-01-06 09:35:00|18433.06|18433.06|18433.06|18433.06|18433.06|18433.06|18433.06|18433.06|0
1641461710000|2022-01-06 09:35:10|18431.68|18431.68|18438.67|18438.67|18438.67|18438.67|18431.68|18431.68|0
1641461730000|2022-01-06 09:35:30|18449.87|18449.87|18445.9|18445.9|18449.87|18449.87|18445.9|18445.9|0
1641461760000|2022-01-06 09:36:00|18436.11|18436.11|18430.51|18430.51|18436.11|18436.11|18430.51|18430.51|0
1641461770000|2022-01-06 09:36:10|18431.91|18431.91|18431.91|18431.91|18431.91|18431.91|18431.91|18431.91|0
1641461800000|2022-01-06 09:36:40|18437.51|18437.51|18436.11|18436.11|18437.51|18437.51|18436.11|18436.11|0
1641461810000|2022-01-06 09:36:50|18438.91|18438.91|18437.51|18437.51|18438.91|18438.91|18437.51|18437.51|0
1641461830000|2022-01-06 09:37:10|18436.11|18436.11|18436.11|18436.11|18436.11|18436.11|18436.11|18436.11|0
1641461850000|2022-01-06 09:37:30|18444.04|18444.04|18444.04|18444.04|18444.04|18444.04|18444.04|18444.04|0
1641461870000|2022-01-06 09:37:50|18442.64|18442.64|18442.64|18442.64|18442.64|18442.64|18442.64|18442.64|0
1641461910000|2022-01-06 09:38:30|18446.84|18446.84|18451.04|18451.04|18452.44|18452.44|18445.44|18445.44|0
1641461930000|2022-01-06 09:38:50|18462.93|18462.93|18462.93|18462.93|18462.93|18462.93|18462.93|18462.93|0
1641461940000|2022-01-06 09:39:00|18458.73|18458.73|18458.73|18458.73|18458.73|18458.73|18458.73|18458.73|0
1641461950000|2022-01-06 09:39:10|18457.33|18457.33|18457.33|18457.33|18457.33|18457.33|18457.33|18457.33|0
1641461970000|2022-01-06 09:39:30|18461.53|18461.53|18461.53|18461.53|18461.53|18461.53|18461.53|18461.53|0
1641461980000|2022-01-06 09:39:40|18465.5|18465.5|18465.5|18465.5|18465.5|18465.5|18465.5|18465.5|0
1641461990000|2022-01-06 09:39:50|18466.9|18466.9|18466.9|18466.9|18466.9|18466.9|18466.9|18466.9|0
1641462010000|2022-01-06 09:40:10|18464.1|18464.1|18464.1|18464.1|18464.1|18464.1|18464.1|18464.1|0
1641462020000|2022-01-06 09:40:20|18462.7|18462.7|18458.73|18458.73|18462.7|18462.7|18458.73|18458.73|0
1641462040000|2022-01-06 09:40:40|18462.7|18462.7|18462.7|18462.7|18462.7|18462.7|18462.7|18462.7|0
1641462080000|2022-01-06 09:41:20|18458.73|18458.73|18458.73|18458.73|18458.73|18458.73|18458.73|18458.73|0
1641462090000|2022-01-06 09:41:30|18454.77|18454.77|18454.77|18454.77|18454.77|18454.77|18454.77|18454.77|0
1641462120000|2022-01-06 09:42:00|18453.37|18453.37|18453.37|18453.37|18453.37|18453.37|18453.37|18453.37|0
1641462160000|2022-01-06 09:42:40|18457.33|18457.33|18453.37|18453.37|18457.33|18457.33|18453.37|18453.37|0
1641462210000|2022-01-06 09:43:30|18456.17|18456.17|18465.5|18465.5|18465.5|18465.5|18456.17|18456.17|0
1641462240000|2022-01-06 09:44:00|18469.46|18469.46|18469.46|18469.46|18469.46|18469.46|18469.46|18469.46|0
1641462260000|2022-01-06 09:44:20|18470.86|18470.86|18472.26|18472.26|18472.26|18472.26|18470.86|18470.86|0
1641462280000|2022-01-06 09:44:40|18470.86|18470.86|18478.79|18478.79|18478.79|18478.79|18470.86|18470.86|0
1641462300000|2022-01-06 09:45:00|18474.59|18474.59|18474.59|18474.59|18474.59|18474.59|18474.59|18474.59|0
1641462320000|2022-01-06 09:45:20|18475.99|18475.99|18475.99|18475.99|18475.99|18475.99|18475.99|18475.99|0
1641462360000|2022-01-06 09:46:00|18474.59|18474.59|18474.59|18474.59|18474.59|18474.59|18474.59|18474.59|0
1641462380000|2022-01-06 09:46:20|18470.63|18470.63|18470.63|18470.63|18470.63|18470.63|18470.63|18470.63|0
1641462470000|2022-01-06 09:47:50|18474.59|18474.59|18474.59|18474.59|18474.59|18474.59|18474.59|18474.59|0
1641462550000|2022-01-06 09:49:10|18466.66|18466.66|18466.66|18466.66|18466.66|18466.66|18466.66|18466.66|0
1641462560000|2022-01-06 09:49:20|18468.06|18468.06|18468.06|18468.06|18468.06|18468.06|18468.06|18468.06|0
1641462570000|2022-01-06 09:49:30|18469.46|18469.46|18469.46|18469.46|18469.46|18469.46|18469.46|18469.46|0
1641462640000|2022-01-06 09:50:40|18468.06|18468.06|18468.06|18468.06|18468.06|18468.06|18468.06|18468.06|0
1641462760000|2022-01-06 09:52:40|18465.26|18465.26|18468.06|18468.06|18468.06|18468.06|18465.26|18465.26|0
1641462770000|2022-01-06 09:52:50|18469.46|18469.46|18469.46|18469.46|18469.46|18469.46|18469.46|18469.46|0
1641462780000|2022-01-06 09:53:00|18470.86|18470.86|18472.26|18472.26|18472.26|18472.26|18470.86|18470.86|0
1641462790000|2022-01-06 09:53:10|18474.1|18474.1|18474.1|18474.1|18474.1|18474.1|18474.1|18474.1|0
1641462810000|2022-01-06 09:53:30|18475.5|18475.5|18467.57|18467.57|18475.5|18475.5|18467.57|18467.57|0
1641462840000|2022-01-06 09:54:00|18470.37|18470.37|18470.37|18470.37|18470.37|18470.37|18470.37|18470.37|0
1641462850000|2022-01-06 09:54:10|18474.33|18474.33|18472.93|18472.93|18474.33|18474.33|18472.93|18472.93|0
1641462860000|2022-01-06 09:54:20|18465|18465|18465|18465|18465|18465|18465|18465|0
1641462870000|2022-01-06 09:54:30|18461.04|18461.04|18465.24|18465.24|18465.24|18465.24|18461.04|18461.04|0
1641462880000|2022-01-06 09:54:40|18463.84|18463.84|18463.84|18463.84|18463.84|18463.84|18463.84|18463.84|0
1641462890000|2022-01-06 09:54:50|18462.44|18462.44|18462.44|18462.44|18462.44|18462.44|18462.44|18462.44|0
1641462900000|2022-01-06 09:55:00|18459.18|18459.18|18459.18|18459.18|18459.18|18459.18|18459.18|18459.18|0
1641462910000|2022-01-06 09:55:10|18463.14|18463.14|18463.14|18463.14|18463.14|18463.14|18463.14|18463.14|0
1641462920000|2022-01-06 09:55:20|18459.18|18459.18|18464.78|18464.78|18464.78|18464.78|18459.18|18459.18|0
1641462930000|2022-01-06 09:55:30|18472.71|18472.71|18472.71|18472.71|18472.71|18472.71|18472.71|18472.71|0
1641462940000|2022-01-06 09:55:40|18464.78|18464.78|18467.58|18467.58|18467.58|18467.58|18464.78|18464.78|0
1641462950000|2022-01-06 09:55:50|18464.78|18464.78|18464.78|18464.78|18468.98|18468.98|18464.78|18464.78|0
1641462960000|2022-01-06 09:56:00|18463.38|18463.38|18463.38|18463.38|18463.38|18463.38|18463.38|18463.38|0
1641462970000|2022-01-06 09:56:10|18467.58|18467.58|18467.58|18467.58|18467.58|18467.58|18467.58|18467.58|0
1641462980000|2022-01-06 09:56:20|18464.78|18464.78|18465.94|18465.94|18465.94|18465.94|18461.98|18461.98|0
1641463000000|2022-01-06 09:56:40|18471.54|18471.54|18471.54|18471.54|18471.54|18471.54|18471.54|18471.54|0
1641463070000|2022-01-06 09:57:50|18468.74|18468.74|18468.74|18468.74|18468.74|18468.74|18468.74|18468.74|0
1641463080000|2022-01-06 09:58:00|18476.67|18476.67|18476.67|18476.67|18476.67|18476.67|18476.67|18476.67|0
1641463130000|2022-01-06 09:58:50|18469.68|18469.68|18475.27|18475.27|18475.27|18475.27|18469.68|18469.68|0
1641463140000|2022-01-06 09:59:00|18476.67|18476.67|18476.67|18476.67|18476.67|18476.67|18476.67|18476.67|0
1641463190000|2022-01-06 09:59:50|18484.6|18484.6|18484.6|18484.6|18484.6|18484.6|18484.6|18484.6|0
1641463230000|2022-01-06 10:00:30|18487.4|18487.4|18487.4|18487.4|18487.4|18487.4|18487.4|18487.4|0
1641463270000|2022-01-06 10:01:10|18483.44|18483.44|18483.44|18483.44|18483.44|18483.44|18483.44|18483.44|0
1641463360000|2022-01-06 10:02:40|18483.9|18483.9|18483.9|18483.9|18483.9|18483.9|18483.9|18483.9|0
1641463370000|2022-01-06 10:02:50|18486.7|18486.7|18486.7|18486.7|18486.7|18486.7|18486.7|18486.7|0
1641463380000|2022-01-06 10:03:00|18488.1|18488.1|18488.1|18488.1|18488.1|18488.1|18488.1|18488.1|0
1641463390000|2022-01-06 10:03:10|18499.99|18499.99|18499.99|18499.99|18499.99|18499.99|18499.99|18499.99|0
1641463400000|2022-01-06 10:03:20|18506.99|18506.99|18509.79|18509.79|18513.99|18513.99|18506.99|18506.99|0
1641463410000|2022-01-06 10:03:30|18506.99|18506.99|18506.99|18506.99|18506.99|18506.99|18506.99|18506.99|0
1641463430000|2022-01-06 10:03:50|18505.59|18505.59|18505.59|18505.59|18505.59|18505.59|18505.59|18505.59|0
1641463440000|2022-01-06 10:04:00|18508.39|18508.39|18511.19|18511.19|18511.19|18511.19|18508.39|18508.39|0
1641463450000|2022-01-06 10:04:10|18509.79|18509.79|18505.82|18505.82|18509.79|18509.79|18505.82|18505.82|0
1641463480000|2022-01-06 10:04:40|18501.86|18501.86|18499.06|18499.06|18501.86|18501.86|18499.06|18499.06|0
1641463640000|2022-01-06 10:07:20|18499.52|18499.52|18499.52|18499.52|18499.52|18499.52|18499.52|18499.52|0
1641463650000|2022-01-06 10:07:30|18503.48|18503.48|18499.52|18499.52|18503.48|18503.48|18499.52|18499.52|0
1641463720000|2022-01-06 10:08:40|18499.98|18499.98|18499.98|18499.98|18499.98|18499.98|18499.98|18499.98|0
1641463730000|2022-01-06 10:08:50|18500.44|18500.44|18500.44|18500.44|18500.44|18500.44|18500.44|18500.44|0
1641463740000|2022-01-06 10:09:00|18508.37|18508.37|18508.37|18508.37|18508.37|18508.37|18508.37|18508.37|0
1641463820000|2022-01-06 10:10:20|18496.47|18496.47|18492.51|18492.51|18496.47|18496.47|18492.51|18492.51|0
1641463850000|2022-01-06 10:10:50|18493.91|18493.91|18497.87|18497.87|18497.87|18497.87|18493.91|18493.91|0
1641463970000|2022-01-06 10:12:50|18500.67|18500.67|18500.67|18500.67|18500.67|18500.67|18500.67|18500.67|0
1641464010000|2022-01-06 10:13:30|18502.07|18502.07|18504.87|18504.87|18504.87|18504.87|18502.07|18502.07|0
1641464030000|2022-01-06 10:13:50|18510.47|18510.47|18507.67|18507.67|18510.47|18510.47|18507.67|18507.67|0
1641464050000|2022-01-06 10:14:10|18503.7|18503.7|18503.7|18503.7|18503.7|18503.7|18503.7|18503.7|0
1641464060000|2022-01-06 10:14:20|18505.08|18505.08|18505.08|18505.08|18505.08|18505.08|18505.08|18505.08|0
1641464080000|2022-01-06 10:14:40|18500.88|18500.88|18500.88|18500.88|18500.88|18500.88|18500.88|18500.88|0
1641464100000|2022-01-06 10:15:00|18508.81|18508.81|18508.81|18508.81|18508.81|18508.81|18508.81|18508.81|0
1641464160000|2022-01-06 10:16:00|18504.85|18504.85|18504.85|18504.85|18504.85|18504.85|18504.85|18504.85|0
1641464170000|2022-01-06 10:16:10|18500.88|18500.88|18502.28|18502.28|18502.28|18502.28|18500.88|18500.88|0
1641464180000|2022-01-06 10:16:20|18510.21|18510.21|18510.21|18510.21|18510.21|18510.21|18510.21|18510.21|0
1641464240000|2022-01-06 10:17:20|18510.67|18510.67|18510.67|18510.67|18510.67|18510.67|18510.67|18510.67|0
1641464280000|2022-01-06 10:18:00|18502.74|18502.74|18502.74|18502.74|18502.74|18502.74|18502.74|18502.74|0
1641464290000|2022-01-06 10:18:10|18498.78|18498.78|18500.18|18500.18|18500.18|18500.18|18498.78|18498.78|0
1641464300000|2022-01-06 10:18:20|18496.21|18496.21|18496.21|18496.21|18496.21|18496.21|18496.21|18496.21|0
1641464380000|2022-01-06 10:19:40|18493.41|18493.41|18493.41|18493.41|18493.41|18493.41|18493.41|18493.41|0
1641464390000|2022-01-06 10:19:50|18496.21|18496.21|18496.21|18496.21|18496.21|18496.21|18496.21|18496.21|0
1641464440000|2022-01-06 10:20:40|18500.41|18500.41|18504.61|18504.61|18504.61|18504.61|18500.41|18500.41|0
1641464510000|2022-01-06 10:21:50|18512.54|18512.54|18512.54|18512.54|18512.54|18512.54|18512.54|18512.54|0
1641464560000|2022-01-06 10:22:40|18516.74|18516.74|18518.14|18518.14|18518.14|18518.14|18516.74|18516.74|0
1641464610000|2022-01-06 10:23:30|18522.1|18522.1|18526.07|18526.07|18526.07|18526.07|18522.1|18522.1|0
1641464620000|2022-01-06 10:23:40|18518.14|18518.14|18518.14|18518.14|18518.14|18518.14|18518.14|18518.14|0
1641464680000|2022-01-06 10:24:40|18523.73|18523.73|18523.73|18523.73|18529.33|18529.33|18523.73|18523.73|0
1641464690000|2022-01-06 10:24:50|18525.13|18525.13|18526.53|18526.53|18526.53|18526.53|18525.13|18525.13|0
1641464700000|2022-01-06 10:25:00|18527.93|18527.93|18527.93|18527.93|18527.93|18527.93|18527.93|18527.93|0
1641464730000|2022-01-06 10:25:30|18523.73|18523.73|18523.73|18523.73|18523.73|18523.73|18523.73|18523.73|0
1641464740000|2022-01-06 10:25:40|18527.93|18527.93|18527.93|18527.93|18527.93|18527.93|18527.93|18527.93|0
1641464760000|2022-01-06 10:26:00|18531.9|18531.9|18531.9|18531.9|18531.9|18531.9|18531.9|18531.9|0
1641464770000|2022-01-06 10:26:10|18529.1|18529.1|18529.1|18529.1|18529.1|18529.1|18529.1|18529.1|0
1641464800000|2022-01-06 10:26:40|18530.5|18530.5|18530.5|18530.5|18530.5|18530.5|18530.5|18530.5|0
1641464830000|2022-01-06 10:27:10|18529.1|18529.1|18529.1|18529.1|18529.1|18529.1|18529.1|18529.1|0
1641464860000|2022-01-06 10:27:40|18525.13|18525.13|18525.13|18525.13|18525.13|18525.13|18525.13|18525.13|0
1641464880000|2022-01-06 10:28:00|18523.73|18523.73|18523.73|18523.73|18525.13|18525.13|18523.73|18523.73|0
1641464910000|2022-01-06 10:28:30|18519.77|18519.77|18519.77|18519.77|18519.77|18519.77|18519.77|18519.77|0
1641464950000|2022-01-06 10:29:10|18521.17|18521.17|18519.77|18519.77|18521.17|18521.17|18519.77|18519.77|0
1641464980000|2022-01-06 10:29:40|18521.17|18521.17|18521.17|18521.17|18521.17|18521.17|18521.17|18521.17|0
1641465010000|2022-01-06 10:30:10|18533.06|18533.06|18533.06|18533.06|18533.06|18533.06|18533.06|18533.06|0
1641465020000|2022-01-06 10:30:20|18535.36|18535.36|18535.82|18535.82|18535.82|18535.82|18535.36|18535.36|0
1641465070000|2022-01-06 10:31:10|18527.89|18527.89|18525.33|18525.33|18527.89|18527.89|18523.93|18523.93|0
1641465090000|2022-01-06 10:31:30|18526.73|18526.73|18526.73|18526.73|18526.73|18526.73|18526.73|18526.73|0
1641465300000|2022-01-06 10:35:00|18534.66|18534.66|18534.66|18534.66|18534.66|18534.66|18534.66|18534.66|0
1641465310000|2022-01-06 10:35:10|18537.46|18537.46|18537.46|18537.46|18537.46|18537.46|18537.46|18537.46|0
1641465370000|2022-01-06 10:36:10|18533.49|18533.49|18529.53|18529.53|18533.49|18533.49|18529.53|18529.53|0
1641465400000|2022-01-06 10:36:40|18525.56|18525.56|18525.56|18525.56|18525.56|18525.56|18525.56|18525.56|0
1641465420000|2022-01-06 10:37:00|18526.96|18526.96|18525.56|18525.56|18528.36|18528.36|18525.56|18525.56|0
1641465440000|2022-01-06 10:37:20|18529.76|18529.76|18532.56|18532.56|18532.56|18532.56|18529.76|18529.76|0
1641465450000|2022-01-06 10:37:30|18529.76|18529.76|18528.36|18528.36|18529.76|18529.76|18528.36|18528.36|0
1641465470000|2022-01-06 10:37:50|18536.29|18536.29|18536.29|18536.29|18536.29|18536.29|18536.29|18536.29|0
1641465520000|2022-01-06 10:38:40|18537.21|18537.21|18537.21|18537.21|18537.21|18537.21|18537.21|18537.21|0
1641465530000|2022-01-06 10:38:50|18541.17|18541.17|18541.17|18541.17|18541.17|18541.17|18541.17|18541.17|0
1641465540000|2022-01-06 10:39:00|18537.21|18537.21|18537.21|18537.21|18537.21|18537.21|18537.21|18537.21|0
1641465590000|2022-01-06 10:39:50|18534.41|18534.41|18527.65|18527.65|18534.41|18534.41|18527.65|18527.65|0
1641465620000|2022-01-06 10:40:20|18535.58|18535.58|18535.58|18535.58|18535.58|18535.58|18535.58|18535.58|0
1641465630000|2022-01-06 10:40:30|18538.37|18538.37|18534.41|18534.41|18538.37|18538.37|18534.41|18534.41|0
1641465650000|2022-01-06 10:40:50|18531.61|18531.61|18527.65|18527.65|18531.61|18531.61|18527.65|18527.65|0
1641465660000|2022-01-06 10:41:00|18531.61|18531.61|18531.61|18531.61|18531.61|18531.61|18531.61|18531.61|0
1641465720000|2022-01-06 10:42:00|18530.21|18530.21|18530.21|18530.21|18530.21|18530.21|18530.21|18530.21|0
1641465740000|2022-01-06 10:42:20|18528.81|18528.81|18528.81|18528.81|18528.81|18528.81|18528.81|18528.81|0
1641465750000|2022-01-06 10:42:30|18524.85|18524.85|18524.85|18524.85|18524.85|18524.85|18524.85|18524.85|0
1641465800000|2022-01-06 10:43:20|18523.45|18523.45|18523.45|18523.45|18523.45|18523.45|18523.45|18523.45|0
1641465810000|2022-01-06 10:43:30|18519.48|18519.48|18519.48|18519.48|18519.48|18519.48|18519.48|18519.48|0
1641465840000|2022-01-06 10:44:00|18518.56|18518.56|18518.56|18518.56|18518.56|18518.56|18518.56|18518.56|0
1641465870000|2022-01-06 10:44:30|18518.1|18518.1|18515.8|18515.8|18518.1|18518.1|18515.8|18515.8|0
1641465900000|2022-01-06 10:45:00|18517.2|18517.2|18517.2|18517.2|18517.2|18517.2|18517.2|18517.2|0
1641465920000|2022-01-06 10:45:20|18515.8|18515.8|18515.8|18515.8|18515.8|18515.8|18515.8|18515.8|0
1641465960000|2022-01-06 10:46:00|18514.43|18514.43|18514.43|18514.43|18514.43|18514.43|18514.43|18514.43|0
1641466010000|2022-01-06 10:46:50|18513.51|18513.51|18505.58|18505.58|18513.51|18513.51|18505.58|18505.58|0
1641466020000|2022-01-06 10:47:00|18504.66|18504.66|18504.66|18504.66|18504.66|18504.66|18504.66|18504.66|0
1641466030000|2022-01-06 10:47:10|18508.62|18508.62|18508.62|18508.62|18508.62|18508.62|18508.62|18508.62|0
1641466040000|2022-01-06 10:47:20|18500.69|18500.69|18496.73|18496.73|18500.69|18500.69|18496.73|18496.73|0
1641466080000|2022-01-06 10:48:00|18500.69|18500.69|18508.62|18508.62|18508.62|18508.62|18500.69|18500.69|0
1641466100000|2022-01-06 10:48:20|18510.46|18510.46|18510.46|18510.46|18510.46|18510.46|18510.46|18510.46|0
1641466110000|2022-01-06 10:48:30|18511.16|18511.16|18499.26|18499.26|18511.16|18511.16|18499.26|18499.26|0
1641466140000|2022-01-06 10:49:00|18499.96|18499.96|18499.96|18499.96|18499.96|18499.96|18499.96|18499.96|0
1641466210000|2022-01-06 10:50:10|18501.34|18501.34|18497.38|18497.38|18501.34|18501.34|18497.38|18497.38|0
1641466220000|2022-01-06 10:50:20|18505.31|18505.31|18500.42|18500.42|18505.31|18505.31|18500.42|18500.42|0
1641466250000|2022-01-06 10:50:50|18504.62|18504.62|18506.02|18506.02|18506.02|18506.02|18504.62|18504.62|0
1641466260000|2022-01-06 10:51:00|18508.82|18508.82|18508.82|18508.82|18508.82|18508.82|18508.82|18508.82|0
1641466280000|2022-01-06 10:51:20|18511.62|18511.62|18511.62|18511.62|18511.62|18511.62|18511.62|18511.62|0
1641466290000|2022-01-06 10:51:30|18507.42|18507.42|18507.42|18507.42|18507.42|18507.42|18507.42|18507.42|0
1641466300000|2022-01-06 10:51:40|18503.46|18503.46|18503.46|18503.46|18503.46|18503.46|18503.46|18503.46|0
1641466310000|2022-01-06 10:51:50|18507.42|18507.42|18507.42|18507.42|18507.42|18507.42|18507.42|18507.42|0
1641466320000|2022-01-06 10:52:00|18511.39|18511.39|18511.39|18511.39|18511.39|18511.39|18511.39|18511.39|0
1641466360000|2022-01-06 10:52:40|18504.39|18504.39|18504.39|18504.39|18504.39|18504.39|18504.39|18504.39|0
1641466380000|2022-01-06 10:53:00|18496.46|18496.46|18496.46|18496.46|18496.46|18496.46|18496.46|18496.46|0
1641466390000|2022-01-06 10:53:10|18492.49|18492.49|18492.49|18492.49|18492.49|18492.49|18492.49|18492.49|0
1641466410000|2022-01-06 10:53:30|18496.46|18496.46|18496.46|18496.46|18496.46|18496.46|18496.46|18496.46|0
1641466420000|2022-01-06 10:53:40|18492.49|18492.49|18492.49|18492.49|18492.49|18492.49|18492.49|18492.49|0
1641466430000|2022-01-06 10:53:50|18488.53|18488.53|18487.13|18487.13|18488.53|18488.53|18487.13|18487.13|0
1641466440000|2022-01-06 10:54:00|18491.09|18491.09|18491.09|18491.09|18491.09|18491.09|18491.09|18491.09|0
1641466590000|2022-01-06 10:56:30|18492.49|18492.49|18492.49|18492.49|18492.49|18492.49|18492.49|18492.49|0
1641466620000|2022-01-06 10:57:00|18491.09|18491.09|18483.16|18483.16|18491.09|18491.09|18483.16|18483.16|0
1641466660000|2022-01-06 10:57:40|18479.2|18479.2|18483.16|18483.16|18483.16|18483.16|18479.2|18479.2|0
1641466690000|2022-01-06 10:58:10|18484.56|18484.56|18484.56|18484.56|18484.56|18484.56|18484.56|18484.56|0
1641466750000|2022-01-06 10:59:10|18488.53|18488.53|18488.53|18488.53|18488.53|18488.53|18488.53|18488.53|0
1641466800000|2022-01-06 11:00:00|18489.93|18489.93|18489.93|18489.93|18489.93|18489.93|18489.93|18489.93|0
1641466830000|2022-01-06 11:00:30|18482|18482|18485.96|18485.96|18485.96|18485.96|18482|18482|0
1641466860000|2022-01-06 11:01:00|18489.93|18489.93|18489.93|18489.93|18489.93|18489.93|18489.93|18489.93|0
1641466980000|2022-01-06 11:03:00|18493.89|18493.89|18493.89|18493.89|18493.89|18493.89|18493.89|18493.89|0
1641466990000|2022-01-06 11:03:10|18497.86|18497.86|18497.86|18497.86|18497.86|18497.86|18497.86|18497.86|0
1641467000000|2022-01-06 11:03:20|18501.82|18501.82|18501.82|18501.82|18501.82|18501.82|18501.82|18501.82|0
1641467030000|2022-01-06 11:03:50|18503.22|18503.22|18503.22|18503.22|18503.22|18503.22|18503.22|18503.22|0
1641467050000|2022-01-06 11:04:10|18503.68|18503.68|18503.68|18503.68|18503.68|18503.68|18503.68|18503.68|0
1641467060000|2022-01-06 11:04:20|18507.65|18507.65|18507.65|18507.65|18507.65|18507.65|18507.65|18507.65|0
1641467080000|2022-01-06 11:04:40|18503.45|18503.45|18503.45|18503.45|18503.45|18503.45|18503.45|18503.45|0
1641467220000|2022-01-06 11:07:00|18502.05|18502.05|18502.05|18502.05|18502.05|18502.05|18502.05|18502.05|0
1641467250000|2022-01-06 11:07:30|18499.25|18499.25|18493.65|18493.65|18499.25|18499.25|18493.65|18493.65|0
1641467280000|2022-01-06 11:08:00|18473.83|18473.83|18477.79|18477.79|18477.79|18477.79|18473.83|18473.83|0
1641467290000|2022-01-06 11:08:10|18476.39|18476.39|18473.59|18473.59|18476.39|18476.39|18473.59|18473.59|0
1641467300000|2022-01-06 11:08:20|18469.63|18469.63|18469.63|18469.63|18469.63|18469.63|18469.63|18469.63|0
1641467310000|2022-01-06 11:08:30|18465.66|18465.66|18465.66|18465.66|18465.66|18465.66|18465.66|18465.66|0
1641467320000|2022-01-06 11:08:40|18457.73|18457.73|18457.73|18457.73|18457.73|18457.73|18457.73|18457.73|0
1641467350000|2022-01-06 11:09:10|18453.77|18453.77|18453.77|18453.77|18453.77|18453.77|18453.77|18453.77|0
1641467370000|2022-01-06 11:09:30|18441.87|18441.87|18441.87|18441.87|18441.87|18441.87|18441.87|18441.87|0
1641467390000|2022-01-06 11:09:50|18444.67|18444.67|18439.07|18439.07|18444.67|18444.67|18439.07|18439.07|0
1641467430000|2022-01-06 11:10:30|18440.47|18440.47|18440.47|18440.47|18440.47|18440.47|18440.47|18440.47|0
1641467510000|2022-01-06 11:11:50|18437.67|18437.67|18437.67|18437.67|18437.67|18437.67|18437.67|18437.67|0
1641467540000|2022-01-06 11:12:20|18417.85|18417.85|18417.85|18417.85|18417.85|18417.85|18417.85|18417.85|0
1641467560000|2022-01-06 11:12:40|18409.92|18409.92|18401.99|18401.99|18409.92|18409.92|18401.99|18401.99|0
1641467590000|2022-01-06 11:13:10|18394.05|18394.05|18394.05|18394.05|18405.95|18405.95|18394.05|18394.05|0
1641467630000|2022-01-06 11:13:50|18390.09|18390.09|18390.09|18390.09|18390.09|18390.09|18390.09|18390.09|0
1641467650000|2022-01-06 11:14:10|18385.89|18385.89|18377.96|18377.96|18385.89|18385.89|18377.96|18377.96|0
1641467700000|2022-01-06 11:15:00|18368.86|18368.86|18368.86|18368.86|18368.86|18368.86|18368.86|18368.86|0
1641467810000|2022-01-06 11:16:50|18367.48|18367.48|18367.03|18367.03|18367.48|18367.48|18367.03|18367.03|0
1641467830000|2022-01-06 11:17:10|18361.43|18361.43|18361.43|18361.43|18361.43|18361.43|18361.43|18361.43|0
1641467840000|2022-01-06 11:17:20|18365.39|18365.39|18365.39|18365.39|18365.39|18365.39|18365.39|18365.39|0
1641467870000|2022-01-06 11:17:50|18353.5|18353.5|18353.5|18353.5|18353.5|18353.5|18353.5|18353.5|0
1641467890000|2022-01-06 11:18:10|18352.12|18352.12|18352.12|18352.12|18352.12|18352.12|18352.12|18352.12|0
1641467920000|2022-01-06 11:18:40|18360.05|18360.05|18356.08|18356.08|18360.05|18360.05|18356.08|18356.08|0
1641467960000|2022-01-06 11:19:20|18357.48|18357.48|18357.48|18357.48|18357.48|18357.48|18357.48|18357.48|0
1641468000000|2022-01-06 11:20:00|18356.08|18356.08|18356.08|18356.08|18356.08|18356.08|18356.08|18356.08|0
1641468100000|2022-01-06 11:21:40|18348.15|18348.15|18336.26|18336.26|18348.15|18348.15|18336.26|18336.26|0
1641468130000|2022-01-06 11:22:10|18348.15|18348.15|18348.15|18348.15|18348.15|18348.15|18348.15|18348.15|0
1641468220000|2022-01-06 11:23:40|18332.29|18332.29|18332.29|18332.29|18332.29|18332.29|18332.29|18332.29|0
1641468230000|2022-01-06 11:23:50|18328.33|18328.33|18328.33|18328.33|18328.33|18328.33|18328.33|18328.33|0
1641468240000|2022-01-06 11:24:00|18326.93|18326.93|18330.66|18330.66|18330.66|18330.66|18322.73|18322.73|0
1641468250000|2022-01-06 11:24:10|18334.62|18334.62|18334.62|18334.62|18334.62|18334.62|18334.62|18334.62|0
1641468310000|2022-01-06 11:25:10|18326.69|18326.69|18326.69|18326.69|18326.69|18326.69|18326.69|18326.69|0
1641468460000|2022-01-06 11:27:40|18319.7|18319.7|18319.7|18319.7|18319.7|18319.7|18319.7|18319.7|0
1641468530000|2022-01-06 11:28:50|18311.77|18311.77|18311.77|18311.77|18311.77|18311.77|18311.77|18311.77|0
1641468550000|2022-01-06 11:29:10|18307.8|18307.8|18315.73|18315.73|18315.73|18315.73|18307.8|18307.8|0
1641468590000|2022-01-06 11:29:50|18303.83|18303.83|18303.83|18303.83|18303.83|18303.83|18303.83|18303.83|0
1641468600000|2022-01-06 11:30:00|18319.7|18319.7|18319.7|18319.7|18319.7|18319.7|18319.7|18319.7|0
1641468640000|2022-01-06 11:30:40|18311.77|18311.77|18311.77|18311.77|18311.77|18311.77|18311.77|18311.77|0
1641468650000|2022-01-06 11:30:50|18315.73|18315.73|18315.73|18315.73|18315.73|18315.73|18315.73|18315.73|0
1641468740000|2022-01-06 11:32:20|18319.7|18319.7|18319.7|18319.7|18319.7|18319.7|18319.7|18319.7|0
1641468750000|2022-01-06 11:32:30|18323.66|18323.66|18323.66|18323.66|18323.66|18323.66|18323.66|18323.66|0
1641468780000|2022-01-06 11:33:00|18319.7|18319.7|18311.77|18311.77|18319.7|18319.7|18311.77|18311.77|0
1641468800000|2022-01-06 11:33:20|18319.7|18319.7|18319.7|18319.7|18319.7|18319.7|18319.7|18319.7|0
1641468830000|2022-01-06 11:33:50|18327.63|18327.63|18332.99|18332.99|18332.99|18332.99|18327.63|18327.63|0
1641468850000|2022-01-06 11:34:10|18329.03|18329.03|18329.03|18329.03|18329.03|18329.03|18329.03|18329.03|0
1641468920000|2022-01-06 11:35:20|18336.02|18336.02|18336.02|18336.02|18336.02|18336.02|18336.02|18336.02|0
1641468930000|2022-01-06 11:35:30|18340.22|18340.22|18340.22|18340.22|18340.22|18340.22|18340.22|18340.22|0
1641468960000|2022-01-06 11:36:00|18336.02|18336.02|18330.43|18330.43|18336.02|18336.02|18330.43|18330.43|0
1641468990000|2022-01-06 11:36:30|18326.46|18326.46|18322.49|18322.49|18326.46|18326.46|18322.49|18322.49|0
1641469060000|2022-01-06 11:37:40|18318.53|18318.53|18318.53|18318.53|18318.53|18318.53|18318.53|18318.53|0
1641469230000|2022-01-06 11:40:30|18317.15|18317.15|18316.23|18316.23|18317.15|18317.15|18316.23|18316.23|0
1641469260000|2022-01-06 11:41:00|18312.27|18312.27|18312.27|18312.27|18312.27|18312.27|18312.27|18312.27|0
1641469310000|2022-01-06 11:41:50|18310.43|18310.43|18310.43|18310.43|18310.43|18310.43|18310.43|18310.43|0
1641469320000|2022-01-06 11:42:00|18311.81|18311.81|18311.81|18311.81|18311.81|18311.81|18311.81|18311.81|0
1641469360000|2022-01-06 11:42:40|18303.41|18303.41|18303.41|18303.41|18303.41|18303.41|18303.41|18303.41|0
1641469410000|2022-01-06 11:43:30|18303.87|18303.87|18303.87|18303.87|18303.87|18303.87|18303.87|18303.87|0
1641469440000|2022-01-06 11:44:00|18295.94|18295.94|18295.94|18295.94|18295.94|18295.94|18295.94|18295.94|0
1641469500000|2022-01-06 11:45:00|18297.34|18297.34|18297.34|18297.34|18297.34|18297.34|18297.34|18297.34|0
1641469560000|2022-01-06 11:46:00|18295.94|18295.94|18295.94|18295.94|18295.94|18295.94|18295.94|18295.94|0
1641469620000|2022-01-06 11:47:00|18294.54|18294.54|18294.54|18294.54|18294.54|18294.54|18294.54|18294.54|0
1641469640000|2022-01-06 11:47:20|18297.34|18297.34|18297.34|18297.34|18297.34|18297.34|18297.34|18297.34|0
1641469650000|2022-01-06 11:47:30|18273.55|18273.55|18273.55|18273.55|18273.55|18273.55|18273.55|18273.55|0
1641469680000|2022-01-06 11:48:00|18272.63|18272.63|18271.23|18271.23|18272.63|18272.63|18271.23|18271.23|0
1641469740000|2022-01-06 11:49:00|18268.43|18268.43|18269.83|18269.83|18269.83|18269.83|18268.43|18268.43|0
1641469800000|2022-01-06 11:50:00|18268.43|18268.43|18268.43|18268.43|18268.43|18268.43|18268.43|18268.43|0
1641469860000|2022-01-06 11:51:00|18267.97|18267.97|18267.97|18267.97|18267.97|18267.97|18267.97|18267.97|0
1641469940000|2022-01-06 11:52:20|18272.17|18272.17|18270.77|18270.77|18272.17|18272.17|18270.77|18270.77|0
1641469960000|2022-01-06 11:52:40|18262.84|18262.84|18269.6|18269.6|18269.6|18269.6|18262.84|18262.84|0
1641469990000|2022-01-06 11:53:10|18266.8|18266.8|18266.8|18266.8|18266.8|18266.8|18266.8|18266.8|0
1641470080000|2022-01-06 11:54:40|18270.77|18270.77|18266.8|18266.8|18270.77|18270.77|18266.8|18266.8|0
1641470120000|2022-01-06 11:55:20|18270.77|18270.77|18270.77|18270.77|18270.77|18270.77|18270.77|18270.77|0
1641470150000|2022-01-06 11:55:50|18267.97|18267.97|18267.97|18267.97|18267.97|18267.97|18267.97|18267.97|0
1641470160000|2022-01-06 11:56:00|18264|18264|18264|18264|18264|18264|18264|18264|0
1641470200000|2022-01-06 11:56:40|18259.81|18259.81|18259.81|18259.81|18259.81|18259.81|18259.81|18259.81|0
1641470310000|2022-01-06 11:58:30|18262.6|18262.6|18262.6|18262.6|18262.6|18262.6|18262.6|18262.6|0
1641470400000|2022-01-06 12:00:00|18265.4|18265.4|18265.4|18265.4|18265.4|18265.4|18265.4|18265.4|0
1641470430000|2022-01-06 12:00:30|18266.8|18266.8|18268.2|18268.2|18268.2|18268.2|18266.8|18266.8|0
1641470450000|2022-01-06 12:00:50|18269.6|18269.6|18269.6|18269.6|18269.6|18269.6|18269.6|18269.6|0
1641470460000|2022-01-06 12:01:00|18268.2|18268.2|18268.2|18268.2|18268.2|18268.2|18268.2|18268.2|0
1641470520000|2022-01-06 12:02:00|18266.8|18266.8|18266.8|18266.8|18266.8|18266.8|18266.8|18266.8|0
1641470640000|2022-01-06 12:04:00|18265.4|18265.4|18265.4|18265.4|18265.4|18265.4|18265.4|18265.4|0
1641470660000|2022-01-06 12:04:20|18281.26|18281.26|18277.3|18277.3|18281.26|18281.26|18277.3|18277.3|0
1641470790000|2022-01-06 12:06:30|18276.38|18276.38|18276.38|18276.38|18276.38|18276.38|18276.38|18276.38|0
1641470820000|2022-01-06 12:07:00|18274.98|18274.98|18274.98|18274.98|18274.98|18274.98|18274.98|18274.98|0
1641470880000|2022-01-06 12:08:00|18282.91|18282.91|18282.91|18282.91|18282.91|18282.91|18282.91|18282.91|0
1641471030000|2022-01-06 12:10:30|18275.91|18275.91|18275.91|18275.91|18275.91|18275.91|18275.91|18275.91|0
1641471150000|2022-01-06 12:12:30|18273.11|18273.11|18273.11|18273.11|18273.11|18273.11|18273.11|18273.11|0
1641471160000|2022-01-06 12:12:40|18261.22|18261.22|18261.22|18261.22|18261.22|18261.22|18261.22|18261.22|0
1641471270000|2022-01-06 12:14:30|18258.42|18258.42|18258.42|18258.42|18258.42|18258.42|18258.42|18258.42|0
1641471360000|2022-01-06 12:16:00|18259.8|18259.8|18259.8|18259.8|18259.8|18259.8|18259.8|18259.8|0
1641471370000|2022-01-06 12:16:10|18258.4|18258.4|18258.4|18258.4|18258.4|18258.4|18258.4|18258.4|0
1641471420000|2022-01-06 12:17:00|18259.8|18259.8|18259.8|18259.8|18259.8|18259.8|18259.8|18259.8|0
1641471530000|2022-01-06 12:18:50|18251.87|18251.87|18249.07|18249.07|18251.87|18251.87|18249.07|18249.07|0
1641471540000|2022-01-06 12:19:00|18250.47|18250.47|18246.5|18246.5|18250.47|18250.47|18246.5|18246.5|0
1641471790000|2022-01-06 12:23:10|18234.61|18234.61|18234.61|18234.61|18234.61|18234.61|18234.61|18234.61|0
1641471800000|2022-01-06 12:23:20|18246.5|18246.5|18246.5|18246.5|18246.5|18246.5|18246.5|18246.5|0
1641471880000|2022-01-06 12:24:40|18240.91|18240.91|18240.91|18240.91|18240.91|18240.91|18240.91|18240.91|0
1641471960000|2022-01-06 12:26:00|18243.7|18243.7|18242.3|18242.3|18243.7|18243.7|18242.3|18242.3|0
1641471980000|2022-01-06 12:26:20|18246.27|18246.27|18246.27|18246.27|18246.27|18246.27|18246.27|18246.27|0
1641472010000|2022-01-06 12:26:50|18242.3|18242.3|18242.3|18242.3|18242.3|18242.3|18242.3|18242.3|0
1641472030000|2022-01-06 12:27:10|18246.27|18246.27|18246.27|18246.27|18246.27|18246.27|18246.27|18246.27|0
1641472050000|2022-01-06 12:27:30|18245.81|18245.81|18245.81|18245.81|18245.81|18245.81|18245.81|18245.81|0
1641472080000|2022-01-06 12:28:00|18246.27|18246.27|18246.27|18246.27|18246.27|18246.27|18246.27|18246.27|0
1641472110000|2022-01-06 12:28:30|18242.3|18242.3|18238.11|18238.11|18242.3|18242.3|18238.11|18238.11|0
1641472120000|2022-01-06 12:28:40|18230.18|18230.18|18230.18|18230.18|18230.18|18230.18|18230.18|18230.18|0
1641472140000|2022-01-06 12:29:00|18231.58|18231.58|18231.58|18231.58|18231.58|18231.58|18231.58|18231.58|0
1641472150000|2022-01-06 12:29:10|18235.54|18235.54|18235.54|18235.54|18235.54|18235.54|18235.54|18235.54|0
1641472160000|2022-01-06 12:29:20|18227.61|18227.61|18227.61|18227.61|18231.58|18231.58|18227.61|18227.61|0
1641472200000|2022-01-06 12:30:00|18226.21|18226.21|18224.79|18224.79|18226.21|18226.21|18223.41|18223.41|0
1641472260000|2022-01-06 12:31:00|18228.76|18228.76|18228.76|18228.76|18228.76|18228.76|18228.76|18228.76|0
1641472270000|2022-01-06 12:31:10|18224.79|18224.79|18224.79|18224.79|18224.79|18224.79|18224.79|18224.79|0
1641472280000|2022-01-06 12:31:20|18232.72|18232.72|18240.65|18240.65|18240.65|18240.65|18232.72|18232.72|0
1641472290000|2022-01-06 12:31:30|18248.58|18248.58|18248.58|18248.58|18248.58|18248.58|18248.58|18248.58|0
1641472310000|2022-01-06 12:31:50|18252.55|18252.55|18252.55|18252.55|18252.55|18252.55|18252.55|18252.55|0
1641472320000|2022-01-06 12:32:00|18248.58|18248.58|18248.58|18248.58|18248.58|18248.58|18248.58|18248.58|0
1641472330000|2022-01-06 12:32:10|18249.98|18249.98|18249.98|18249.98|18249.98|18249.98|18249.98|18249.98|0
1641472380000|2022-01-06 12:33:00|18249.52|18249.52|18249.52|18249.52|18249.52|18249.52|18249.52|18249.52|0
1641472430000|2022-01-06 12:33:50|18245.56|18245.56|18245.56|18245.56|18245.56|18245.56|18245.56|18245.56|0
1641472510000|2022-01-06 12:35:10|18247.4|18247.4|18240.38|18240.38|18247.4|18247.4|18239.46|18239.46|0
1641472520000|2022-01-06 12:35:20|18236.42|18236.42|18236.42|18236.42|18236.42|18236.42|18236.42|18236.42|0
1641472560000|2022-01-06 12:36:00|18232.45|18232.45|18232.45|18232.45|18232.45|18232.45|18232.45|18232.45|0
1641472590000|2022-01-06 12:36:30|18228.26|18228.26|18228.26|18228.26|18228.26|18228.26|18228.26|18228.26|0
1641472610000|2022-01-06 12:36:50|18227.8|18227.8|18227.8|18227.8|18227.8|18227.8|18227.8|18227.8|0
1641472660000|2022-01-06 12:37:40|18235.73|18235.73|18235.73|18235.73|18235.73|18235.73|18235.73|18235.73|0
1641472710000|2022-01-06 12:38:30|18234.33|18234.33|18231.53|18231.53|18234.33|18234.33|18231.53|18231.53|0
1641472770000|2022-01-06 12:39:30|18235.49|18235.49|18231.53|18231.53|18235.49|18235.49|18231.53|18231.53|0
1641472800000|2022-01-06 12:40:00|18230.61|18230.61|18230.61|18230.61|18230.61|18230.61|18230.61|18230.61|0
1641472820000|2022-01-06 12:40:20|18234.57|18234.57|18234.57|18234.57|18234.57|18234.57|18234.57|18234.57|0
1641472870000|2022-01-06 12:41:10|18234.11|18234.11|18234.11|18234.11|18234.11|18234.11|18234.11|18234.11|0
1641472950000|2022-01-06 12:42:30|18246.01|18246.01|18249.97|18249.97|18249.97|18249.97|18246.01|18246.01|0
1641473060000|2022-01-06 12:44:20|18254.17|18254.17|18254.17|18254.17|18254.17|18254.17|18254.17|18254.17|0
1641473160000|2022-01-06 12:46:00|18262.1|18262.1|18254.17|18254.17|18262.1|18262.1|18254.17|18254.17|0
1641473300000|2022-01-06 12:48:20|18250.21|18250.21|18250.21|18250.21|18250.21|18250.21|18250.21|18250.21|0
1641473310000|2022-01-06 12:48:30|18270.03|18270.03|18258.14|18258.14|18270.03|18270.03|18258.14|18258.14|0
1641473350000|2022-01-06 12:49:10|18254.17|18254.17|18254.17|18254.17|18254.17|18254.17|18254.17|18254.17|0
1641473370000|2022-01-06 12:49:30|18262.1|18262.1|18262.1|18262.1|18262.1|18262.1|18262.1|18262.1|0
1641473400000|2022-01-06 12:50:00|18259.3|18259.3|18259.3|18259.3|18259.3|18259.3|18259.3|18259.3|0
1641473460000|2022-01-06 12:51:00|18263.27|18263.27|18263.27|18263.27|18263.27|18263.27|18263.27|18263.27|0
1641473490000|2022-01-06 12:51:30|18261.87|18261.87|18261.87|18261.87|18261.87|18261.87|18261.87|18261.87|0
1641473520000|2022-01-06 12:52:00|18265.84|18265.84|18265.84|18265.84|18265.84|18265.84|18265.84|18265.84|0
1641473590000|2022-01-06 12:53:10|18269.8|18269.8|18265.84|18265.84|18269.8|18269.8|18265.84|18265.84|0
1641473690000|2022-01-06 12:54:50|18264.44|18264.44|18264.44|18264.44|18264.44|18264.44|18264.44|18264.44|0
1641473700000|2022-01-06 12:55:00|18276.33|18276.33|18279.13|18279.13|18279.13|18279.13|18276.33|18276.33|0
1641473720000|2022-01-06 12:55:20|18283.1|18283.1|18279.13|18279.13|18283.1|18283.1|18279.13|18279.13|0
1641473750000|2022-01-06 12:55:50|18273.53|18273.53|18273.53|18273.53|18273.53|18273.53|18273.53|18273.53|0
1641473780000|2022-01-06 12:56:20|18265.6|18265.6|18265.6|18265.6|18265.6|18265.6|18265.6|18265.6|0
1641473800000|2022-01-06 12:56:40|18261.64|18261.64|18261.64|18261.64|18261.64|18261.64|18261.64|18261.64|0
1641473820000|2022-01-06 12:57:00|18269.57|18269.57|18269.57|18269.57|18269.57|18269.57|18269.57|18269.57|0
1641473880000|2022-01-06 12:58:00|18270.95|18270.95|18270.95|18270.95|18270.95|18270.95|18270.95|18270.95|0
1641473930000|2022-01-06 12:58:50|18271.41|18271.41|18267.9|18267.9|18271.41|18271.41|18263.48|18263.48|0
1641473940000|2022-01-06 12:59:00|18268.36|18268.36|18268.36|18268.36|18268.36|18268.36|18268.36|18268.36|0
1641474050000|2022-01-06 13:00:50|18272.33|18272.33|18272.33|18272.33|18272.33|18272.33|18272.33|18272.33|0
1641474060000|2022-01-06 13:01:00|18269.53|18269.53|18269.53|18269.53|18269.53|18269.53|18269.53|18269.53|0
1641474070000|2022-01-06 13:01:10|18272.33|18272.33|18275.12|18275.12|18275.12|18275.12|18272.33|18272.33|0
1641474110000|2022-01-06 13:01:50|18273.73|18273.73|18273.73|18273.73|18273.73|18273.73|18273.73|18273.73|0
1641474120000|2022-01-06 13:02:00|18272.33|18272.33|18272.33|18272.33|18272.33|18272.33|18272.33|18272.33|0
1641474140000|2022-01-06 13:02:20|18270.93|18270.93|18270.93|18270.93|18270.93|18270.93|18270.93|18270.93|0
1641474180000|2022-01-06 13:03:00|18269.53|18269.53|18268.13|18268.13|18269.53|18269.53|18268.13|18268.13|0
1641474190000|2022-01-06 13:03:10|18267.67|18267.67|18267.67|18267.67|18267.67|18267.67|18267.67|18267.67|0
1641474210000|2022-01-06 13:03:30|18271.63|18271.63|18271.63|18271.63|18271.63|18271.63|18271.63|18271.63|0
1641474260000|2022-01-06 13:04:20|18270.23|18270.23|18270.23|18270.23|18270.23|18270.23|18270.23|18270.23|0
1641474280000|2022-01-06 13:04:40|18266.27|18266.27|18266.27|18266.27|18266.27|18266.27|18266.27|18266.27|0
1641474520000|2022-01-06 13:08:40|18274.2|18274.2|18278.16|18278.16|18278.16|18278.16|18274.2|18274.2|0
1641474550000|2022-01-06 13:09:10|18279.56|18279.56|18280.96|18280.96|18280.96|18280.96|18279.56|18279.56|0
1641474640000|2022-01-06 13:10:40|18277|18277|18277|18277|18277|18277|18277|18277|0
1641474660000|2022-01-06 13:11:00|18280.96|18280.96|18280.96|18280.96|18280.96|18280.96|18280.96|18280.96|0
1641474710000|2022-01-06 13:11:50|18292.86|18292.86|18296.82|18296.82|18296.82|18296.82|18292.86|18292.86|0
1641474760000|2022-01-06 13:12:40|18304.75|18304.75|18296.82|18296.82|18304.75|18304.75|18296.82|18296.82|0
1641474840000|2022-01-06 13:14:00|18298.22|18298.22|18301|18301|18301|18301|18298.22|18298.22|0
1641474870000|2022-01-06 13:14:30|18297.04|18297.04|18297.04|18297.04|18297.04|18297.04|18297.04|18297.04|0
1641474990000|2022-01-06 13:16:30|18301|18301|18304.97|18304.97|18304.97|18304.97|18301|18301|0
1641475060000|2022-01-06 13:17:40|18302.17|18302.17|18302.17|18302.17|18302.17|18302.17|18302.17|18302.17|0
1641475140000|2022-01-06 13:19:00|18297.97|18297.97|18299.37|18299.37|18299.37|18299.37|18296.57|18296.57|0
1641475200000|2022-01-06 13:20:00|18300.77|18300.77|18299.37|18299.37|18300.77|18300.77|18299.37|18299.37|0
1641475230000|2022-01-06 13:20:30|18303.33|18303.33|18303.33|18303.33|18303.33|18303.33|18303.33|18303.33|0
1641475240000|2022-01-06 13:20:40|18307.3|18307.3|18309.87|18309.87|18311.26|18311.26|18307.3|18307.3|0
1641475250000|2022-01-06 13:20:50|18305.9|18305.9|18297.97|18297.97|18305.9|18305.9|18297.97|18297.97|0
1641475270000|2022-01-06 13:21:10|18301.94|18301.94|18297.97|18297.97|18301.94|18301.94|18297.97|18297.97|0
1641475290000|2022-01-06 13:21:30|18301.94|18301.94|18301.94|18301.94|18301.94|18301.94|18301.94|18301.94|0
1641475360000|2022-01-06 13:22:40|18305.9|18305.9|18305.9|18305.9|18305.9|18305.9|18305.9|18305.9|0
1641475450000|2022-01-06 13:24:10|18303.1|18303.1|18303.1|18303.1|18303.1|18303.1|18303.1|18303.1|0
1641475500000|2022-01-06 13:25:00|18299.14|18299.14|18299.14|18299.14|18299.14|18299.14|18299.14|18299.14|0
1641475510000|2022-01-06 13:25:10|18295.17|18295.17|18295.17|18295.17|18295.17|18295.17|18295.17|18295.17|0
1641475530000|2022-01-06 13:25:30|18294.71|18294.71|18294.71|18294.71|18294.71|18294.71|18294.71|18294.71|0
1641475540000|2022-01-06 13:25:40|18298.68|18298.68|18298.68|18298.68|18298.68|18298.68|18298.68|18298.68|0
1641475600000|2022-01-06 13:26:40|18298.22|18298.22|18298.22|18298.22|18298.22|18298.22|18298.22|18298.22|0
1641475620000|2022-01-06 13:27:00|18294.25|18294.25|18294.25|18294.25|18294.25|18294.25|18294.25|18294.25|0
1641475640000|2022-01-06 13:27:20|18298.22|18298.22|18296.82|18296.82|18298.22|18298.22|18296.82|18296.82|0
1641475690000|2022-01-06 13:28:10|18300.78|18300.78|18304.75|18304.75|18304.75|18304.75|18300.78|18300.78|0
1641475740000|2022-01-06 13:29:00|18301.95|18301.95|18301.95|18301.95|18301.95|18301.95|18301.95|18301.95|0
1641475750000|2022-01-06 13:29:10|18304.75|18304.75|18304.75|18304.75|18304.75|18304.75|18304.75|18304.75|0
1641475770000|2022-01-06 13:29:30|18301.95|18301.95|18301.95|18301.95|18301.95|18301.95|18301.95|18301.95|0
1641475790000|2022-01-06 13:29:50|18297.98|18297.98|18302.18|18302.18|18302.18|18302.18|18297.98|18297.98|0
1641475800000|2022-01-06 13:30:00|18306.15|18306.15|18306.15|18306.15|18306.15|18306.15|18306.15|18306.15|0
1641475870000|2022-01-06 13:31:10|18298.22|18298.22|18298.22|18298.22|18298.22|18298.22|18298.22|18298.22|0
1641475880000|2022-01-06 13:31:20|18291.22|18291.22|18291.22|18291.22|18291.22|18291.22|18291.22|18291.22|0
1641475900000|2022-01-06 13:31:40|18290.76|18290.76|18290.76|18290.76|18290.76|18290.76|18290.76|18290.76|0
1641475940000|2022-01-06 13:32:20|18289.36|18289.36|18290.76|18290.76|18290.76|18290.76|18289.36|18289.36|0
1641475970000|2022-01-06 13:32:50|18290.3|18290.3|18290.3|18290.3|18290.3|18290.3|18290.3|18290.3|0
1641475990000|2022-01-06 13:33:10|18294.27|18294.27|18294.27|18294.27|18294.27|18294.27|18294.27|18294.27|0
1641476030000|2022-01-06 13:33:50|18292.87|18292.87|18292.87|18292.87|18292.87|18292.87|18292.87|18292.87|0
1641476040000|2022-01-06 13:34:00|18288.9|18288.9|18278.17|18278.17|18288.9|18288.9|18275.37|18275.37|0
1641476050000|2022-01-06 13:34:10|18276.77|18276.77|18276.77|18276.77|18276.77|18276.77|18276.77|18276.77|0
1641476070000|2022-01-06 13:34:30|18271.17|18271.17|18271.17|18271.17|18271.17|18271.17|18271.17|18271.17|0
1641476100000|2022-01-06 13:35:00|18269.77|18269.77|18269.77|18269.77|18269.77|18269.77|18269.77|18269.77|0
1641476130000|2022-01-06 13:35:30|18271.17|18271.17|18275.14|18275.14|18275.14|18275.14|18271.17|18271.17|0
1641476140000|2022-01-06 13:35:40|18276.54|18276.54|18276.54|18276.54|18277.94|18277.94|18276.54|18276.54|0
1641476160000|2022-01-06 13:36:00|18272.34|18272.34|18272.34|18272.34|18272.34|18272.34|18272.34|18272.34|0
1641476190000|2022-01-06 13:36:30|18269.54|18269.54|18273.51|18273.51|18273.51|18273.51|18269.54|18269.54|0
1641476200000|2022-01-06 13:36:40|18274.91|18274.91|18274.91|18274.91|18274.91|18274.91|18274.91|18274.91|0
1641476210000|2022-01-06 13:36:50|18273.51|18273.51|18272.11|18272.11|18273.51|18273.51|18272.11|18272.11|0
1641476220000|2022-01-06 13:37:00|18268.14|18268.14|18268.14|18268.14|18268.14|18268.14|18268.14|18268.14|0
1641476230000|2022-01-06 13:37:10|18267.22|18267.22|18267.22|18267.22|18267.22|18267.22|18267.22|18267.22|0
1641476240000|2022-01-06 13:37:20|18263.02|18263.02|18264.42|18264.42|18264.42|18264.42|18263.02|18263.02|0
1641476280000|2022-01-06 13:38:00|18263.02|18263.02|18263.02|18263.02|18263.02|18263.02|18263.02|18263.02|0
1641476290000|2022-01-06 13:38:10|18266.99|18266.99|18266.99|18266.99|18266.99|18266.99|18266.99|18266.99|0
1641476320000|2022-01-06 13:38:40|18264.19|18264.19|18262.79|18262.79|18264.19|18264.19|18262.79|18262.79|0
1641476330000|2022-01-06 13:38:50|18264.19|18264.19|18264.19|18264.19|18264.19|18264.19|18264.19|18264.19|0
1641476340000|2022-01-06 13:39:00|18265.59|18265.59|18265.59|18265.59|18265.59|18265.59|18265.59|18265.59|0
1641476350000|2022-01-06 13:39:10|18264.19|18264.19|18264.19|18264.19|18264.19|18264.19|18264.19|18264.19|0
1641476380000|2022-01-06 13:39:40|18262.79|18262.79|18262.79|18262.79|18262.79|18262.79|18262.79|18262.79|0
1641476400000|2022-01-06 13:40:00|18261.39|18261.39|18261.39|18261.39|18261.39|18261.39|18261.39|18261.39|0
1641476460000|2022-01-06 13:41:00|18259.99|18259.99|18258.59|18258.59|18259.99|18259.99|18258.59|18258.59|0
1641476520000|2022-01-06 13:42:00|18257.19|18257.19|18257.19|18257.19|18257.19|18257.19|18257.19|18257.19|0
1641476530000|2022-01-06 13:42:10|18258.59|18258.59|18259.99|18259.99|18259.99|18259.99|18258.59|18258.59|0
1641476560000|2022-01-06 13:42:40|18257.19|18257.19|18257.19|18257.19|18257.19|18257.19|18257.19|18257.19|0
1641476640000|2022-01-06 13:44:00|18258.59|18258.59|18258.59|18258.59|18258.59|18258.59|18258.59|18258.59|0
1641476660000|2022-01-06 13:44:20|18257.19|18257.19|18257.19|18257.19|18257.19|18257.19|18257.19|18257.19|0
1641476720000|2022-01-06 13:45:20|18253.23|18253.23|18253.23|18253.23|18253.23|18253.23|18253.23|18253.23|0
1641476730000|2022-01-06 13:45:30|18250.43|18250.43|18250.43|18250.43|18250.43|18250.43|18250.43|18250.43|0
1641476750000|2022-01-06 13:45:50|18246.46|18246.46|18250.43|18250.43|18250.43|18250.43|18246.46|18246.46|0
1641476760000|2022-01-06 13:46:00|18249.03|18249.03|18249.03|18249.03|18249.03|18249.03|18249.03|18249.03|0
1641476810000|2022-01-06 13:46:50|18244.83|18244.83|18244.83|18244.83|18244.83|18244.83|18244.83|18244.83|0
1641476830000|2022-01-06 13:47:10|18248.8|18248.8|18248.8|18248.8|18248.8|18248.8|18248.8|18248.8|0
1641476840000|2022-01-06 13:47:20|18247.4|18247.4|18247.4|18247.4|18247.4|18247.4|18247.4|18247.4|0
1641476860000|2022-01-06 13:47:40|18244.6|18244.6|18246|18246|18246|18246|18244.6|18244.6|0
1641476870000|2022-01-06 13:47:50|18247.4|18247.4|18246|18246|18247.4|18247.4|18246|18246|0
1641476890000|2022-01-06 13:48:10|18249.96|18249.96|18249.96|18249.96|18249.96|18249.96|18249.96|18249.96|0
1641476910000|2022-01-06 13:48:30|18251.36|18251.36|18249.96|18249.96|18251.36|18251.36|18249.96|18249.96|0
1641476950000|2022-01-06 13:49:10|18248.56|18248.56|18248.56|18248.56|18248.56|18248.56|18248.56|18248.56|0
1641476960000|2022-01-06 13:49:20|18247.16|18247.16|18249.96|18249.96|18252.76|18252.76|18247.16|18247.16|0
1641477010000|2022-01-06 13:50:10|18248.56|18248.56|18248.56|18248.56|18248.56|18248.56|18248.56|18248.56|0
1641477040000|2022-01-06 13:50:40|18252.53|18252.53|18252.53|18252.53|18252.53|18252.53|18252.53|18252.53|0
1641477050000|2022-01-06 13:50:50|18251.61|18251.61|18255.81|18255.81|18255.81|18255.81|18251.61|18251.61|0
1641477090000|2022-01-06 13:51:30|18257.21|18257.21|18257.21|18257.21|18257.21|18257.21|18257.21|18257.21|0
1641477120000|2022-01-06 13:52:00|18258.61|18258.61|18258.61|18258.61|18258.61|18258.61|18258.61|18258.61|0
1641477180000|2022-01-06 13:53:00|18250.67|18250.67|18250.67|18250.67|18250.67|18250.67|18250.67|18250.67|0
1641477200000|2022-01-06 13:53:20|18247.88|18247.88|18250.67|18250.67|18250.67|18250.67|18247.88|18247.88|0
1641477280000|2022-01-06 13:54:40|18247.88|18247.88|18247.88|18247.88|18247.88|18247.88|18247.88|18247.88|0
1641477290000|2022-01-06 13:54:50|18249.28|18249.28|18249.28|18249.28|18249.28|18249.28|18249.28|18249.28|0
1641477330000|2022-01-06 13:55:30|18248.36|18248.36|18248.36|18248.36|18248.36|18248.36|18248.36|18248.36|0
1641477340000|2022-01-06 13:55:40|18249.76|18249.76|18251.15|18251.15|18251.15|18251.15|18249.76|18249.76|0
1641477360000|2022-01-06 13:56:00|18250.7|18250.7|18250.7|18250.7|18250.7|18250.7|18250.7|18250.7|0
1641477430000|2022-01-06 13:57:10|18246.73|18246.73|18238.8|18238.8|18246.73|18246.73|18238.8|18238.8|0
1641477470000|2022-01-06 13:57:50|18237.4|18237.4|18237.4|18237.4|18237.4|18237.4|18237.4|18237.4|0
1641477480000|2022-01-06 13:58:00|18241.6|18241.6|18241.6|18241.6|18241.6|18241.6|18241.6|18241.6|0
1641477490000|2022-01-06 13:58:10|18240.2|18240.2|18240.2|18240.2|18240.2|18240.2|18240.2|18240.2|0
1641477500000|2022-01-06 13:58:20|18244.16|18244.16|18244.16|18244.16|18244.16|18244.16|18244.16|18244.16|0
1641477520000|2022-01-06 13:58:40|18245.56|18245.56|18245.56|18245.56|18245.56|18245.56|18245.56|18245.56|0
1641477560000|2022-01-06 13:59:20|18246.96|18246.96|18245.56|18245.56|18246.96|18246.96|18245.56|18245.56|0
1641477670000|2022-01-06 14:01:10|18242.76|18242.76|18239.97|18239.97|18242.76|18242.76|18239.97|18239.97|0
1641477710000|2022-01-06 14:01:50|18232.04|18232.04|18222.94|18222.94|18234.83|18234.83|18222.94|18222.94|0
1641477730000|2022-01-06 14:02:10|18224.34|18224.34|18225.74|18225.74|18225.74|18225.74|18224.34|18224.34|0
1641477740000|2022-01-06 14:02:20|18227.14|18227.14|18227.14|18227.14|18227.14|18227.14|18227.14|18227.14|0
1641477750000|2022-01-06 14:02:30|18224.34|18224.34|18224.34|18224.34|18224.34|18224.34|18222.94|18222.94|0
1641477760000|2022-01-06 14:02:40|18236.23|18236.23|18236.23|18236.23|18236.23|18236.23|18236.23|18236.23|0
1641477770000|2022-01-06 14:02:50|18244.16|18244.16|18248.13|18248.13|18248.13|18248.13|18244.16|18244.16|0
1641477790000|2022-01-06 14:03:10|18240.2|18240.2|18240.2|18240.2|18240.2|18240.2|18240.2|18240.2|0
1641477850000|2022-01-06 14:04:10|18232.27|18232.27|18236.23|18236.23|18236.23|18236.23|18228.3|18228.3|0
1641477880000|2022-01-06 14:04:40|18233.43|18233.43|18233.43|18233.43|18233.43|18233.43|18233.43|18233.43|0
1641477900000|2022-01-06 14:05:00|18237.4|18237.4|18237.4|18237.4|18237.4|18237.4|18237.4|18237.4|0
1641477920000|2022-01-06 14:05:20|18236.94|18236.94|18236.94|18236.94|18236.94|18236.94|18236.94|18236.94|0
1641477940000|2022-01-06 14:05:40|18237.4|18237.4|18237.4|18237.4|18237.4|18237.4|18237.4|18237.4|0
1641477960000|2022-01-06 14:06:00|18236|18236|18236|18236|18236|18236|18236|18236|0
1641478050000|2022-01-06 14:07:30|18232.04|18232.04|18232.04|18232.04|18232.04|18232.04|18232.04|18232.04|0
1641478080000|2022-01-06 14:08:00|18231.58|18231.58|18231.58|18231.58|18231.58|18231.58|18231.58|18231.58|0
1641478090000|2022-01-06 14:08:10|18227.61|18227.61|18227.61|18227.61|18227.61|18227.61|18227.61|18227.61|0
1641478120000|2022-01-06 14:08:40|18224.81|18224.81|18229.01|18229.01|18229.01|18229.01|18224.81|18224.81|0
1641478150000|2022-01-06 14:09:10|18225.04|18225.04|18225.04|18225.04|18225.04|18225.04|18225.04|18225.04|0
1641478200000|2022-01-06 14:10:00|18229.01|18229.01|18229.01|18229.01|18229.01|18229.01|18229.01|18229.01|0
1641478250000|2022-01-06 14:10:50|18225.04|18225.04|18225.04|18225.04|18225.04|18225.04|18225.04|18225.04|0
1641478270000|2022-01-06 14:11:10|18229.01|18229.01|18229.01|18229.01|18229.01|18229.01|18229.01|18229.01|0
1641478290000|2022-01-06 14:11:30|18227.61|18227.61|18227.61|18227.61|18227.61|18227.61|18226.21|18226.21|0
1641478370000|2022-01-06 14:12:50|18215.71|18215.71|18215.71|18215.71|18215.71|18215.71|18215.71|18215.71|0
1641478390000|2022-01-06 14:13:10|18214.31|18214.31|18215.71|18215.71|18215.71|18215.71|18214.31|18214.31|0
1641478440000|2022-01-06 14:14:00|18214.31|18214.31|18214.31|18214.31|18214.31|18214.31|18214.31|18214.31|0
1641478450000|2022-01-06 14:14:10|18212.92|18212.92|18212.92|18212.92|18212.92|18212.92|18212.92|18212.92|0
1641478460000|2022-01-06 14:14:20|18211.52|18211.52|18212.92|18212.92|18212.92|18212.92|18211.52|18211.52|0
1641478480000|2022-01-06 14:14:40|18210.12|18210.12|18208.72|18208.72|18210.12|18210.12|18208.72|18208.72|0
1641478560000|2022-01-06 14:16:00|18211.52|18211.52|18211.52|18211.52|18211.52|18211.52|18211.52|18211.52|0
1641478580000|2022-01-06 14:16:20|18212.92|18212.92|18215.71|18215.71|18215.71|18215.71|18212.92|18212.92|0
1641478600000|2022-01-06 14:16:40|18211.75|18211.75|18204.05|18204.05|18213.15|18213.15|18201.25|18201.25|0
1641478720000|2022-01-06 14:18:40|18205.45|18205.45|18205.45|18205.45|18205.45|18205.45|18205.45|18205.45|0
1641478780000|2022-01-06 14:19:40|18204.05|18204.05|18204.05|18204.05|18204.05|18204.05|18204.05|18204.05|0
1641478790000|2022-01-06 14:19:50|18215.95|18215.95|18215.95|18215.95|18215.95|18215.95|18215.95|18215.95|0
1641478850000|2022-01-06 14:20:50|18215.49|18215.49|18215.49|18215.49|18215.49|18215.49|18215.49|18215.49|0
1641478860000|2022-01-06 14:21:00|18211.52|18211.52|18211.52|18211.52|18211.52|18211.52|18211.52|18211.52|0
1641478880000|2022-01-06 14:21:20|18212.92|18212.92|18214.32|18214.32|18214.32|18214.32|18212.92|18212.92|0
1641478890000|2022-01-06 14:21:30|18215.72|18215.72|18217.12|18217.12|18217.12|18217.12|18215.72|18215.72|0
1641478930000|2022-01-06 14:22:10|18218.52|18218.52|18222.72|18222.72|18222.72|18222.72|18218.52|18218.52|0
1641478940000|2022-01-06 14:22:20|18219.92|18219.92|18218.06|18218.06|18219.92|18219.92|18218.06|18218.06|0
1641479030000|2022-01-06 14:23:50|18216.68|18216.68|18219.25|18219.25|18219.25|18219.25|18215.28|18215.28|0
1641479120000|2022-01-06 14:25:20|18207.35|18207.35|18207.35|18207.35|18207.35|18207.35|18207.35|18207.35|0
1641479160000|2022-01-06 14:26:00|18205.95|18205.95|18207.33|18207.33|18207.33|18207.33|18205.95|18205.95|0
1641479230000|2022-01-06 14:27:10|18211.3|18211.3|18211.3|18211.3|18211.3|18211.3|18211.3|18211.3|0
1641479290000|2022-01-06 14:28:10|18207.33|18207.33|18205.01|18205.01|18207.33|18207.33|18205.01|18205.01|0
1641479370000|2022-01-06 14:29:30|18197.08|18197.08|18197.08|18197.08|18197.08|18197.08|18197.08|18197.08|0
1641479390000|2022-01-06 14:29:50|18201.28|18201.28|18201.28|18201.28|18201.28|18201.28|18201.28|18201.28|0
1641479400000|2022-01-06 14:30:00|18205.25|18205.25|18194.75|18194.75|18206.64|18206.64|18194.75|18194.75|0
1641479410000|2022-01-06 14:30:10|18186.82|18186.82|18191.02|18191.02|18191.02|18191.02|18186.82|18186.82|0
1641479440000|2022-01-06 14:30:40|18195.9|18195.9|18195.9|18195.9|18198.7|18198.7|18195.9|18195.9|0
1641479450000|2022-01-06 14:30:50|18203.83|18203.83|18215.73|18215.73|18215.73|18215.73|18203.83|18203.83|0
1641479470000|2022-01-06 14:31:10|18217.13|18217.13|18212.93|18212.93|18217.13|18217.13|18212.93|18212.93|0
1641479480000|2022-01-06 14:31:20|18216.89|18216.89|18216.89|18216.89|18216.89|18216.89|18216.89|18216.89|0
1641479500000|2022-01-06 14:31:40|18214.1|18214.1|18213.64|18213.64|18214.1|18214.1|18213.64|18213.64|0
1641479530000|2022-01-06 14:32:10|18212.24|18212.24|18212.24|18212.24|18212.24|18212.24|18212.24|18212.24|0
1641479570000|2022-01-06 14:32:50|18211.78|18211.78|18212.94|18212.94|18215.74|18215.74|18211.78|18211.78|0
1641479580000|2022-01-06 14:33:00|18224.84|18224.84|18228.8|18228.8|18228.8|18228.8|18224.84|18224.84|0
1641479600000|2022-01-06 14:33:20|18240.7|18240.7|18257.96|18257.96|18257.96|18257.96|18240.7|18240.7|0
1641479610000|2022-01-06 14:33:30|18261.93|18261.93|18261.93|18261.93|18261.93|18261.93|18261.93|18261.93|0
1641479620000|2022-01-06 14:33:40|18265.89|18265.89|18265.89|18265.89|18265.89|18265.89|18265.89|18265.89|0
1641479630000|2022-01-06 14:33:50|18267.29|18267.29|18268.69|18268.69|18268.69|18268.69|18267.29|18267.29|0
1641479670000|2022-01-06 14:34:30|18264.72|18264.72|18264.72|18264.72|18264.72|18264.72|18264.72|18264.72|0
1641479680000|2022-01-06 14:34:40|18260.76|18260.76|18260.76|18260.76|18260.76|18260.76|18260.76|18260.76|0
1641479700000|2022-01-06 14:35:00|18264.96|18264.96|18267.26|18267.26|18267.26|18267.26|18264.96|18264.96|0
1641479760000|2022-01-06 14:36:00|18275.19|18275.19|18270.05|18270.05|18275.19|18275.19|18270.05|18270.05|0
1641479830000|2022-01-06 14:37:10|18271.45|18271.45|18271.45|18271.45|18271.45|18271.45|18271.45|18271.45|0
1641479840000|2022-01-06 14:37:20|18279.38|18279.38|18279.38|18279.38|18279.38|18279.38|18279.38|18279.38|0
1641479860000|2022-01-06 14:37:40|18280.78|18280.78|18283.58|18283.58|18283.58|18283.58|18280.78|18280.78|0
1641479870000|2022-01-06 14:37:50|18282.18|18282.18|18282.18|18282.18|18282.18|18282.18|18282.18|18282.18|0
1641479880000|2022-01-06 14:38:00|18282.64|18282.64|18282.64|18282.64|18282.64|18282.64|18282.64|18282.64|0
1641479930000|2022-01-06 14:38:50|18274.71|18274.71|18274.71|18274.71|18274.71|18274.71|18274.71|18274.71|0
1641479950000|2022-01-06 14:39:10|18276.11|18276.11|18276.11|18276.11|18276.11|18276.11|18276.11|18276.11|0
1641479960000|2022-01-06 14:39:20|18288.01|18288.01|18288.01|18288.01|18288.01|18288.01|18288.01|18288.01|0
1641479980000|2022-01-06 14:39:40|18284.04|18284.04|18284.04|18284.04|18284.04|18284.04|18284.04|18284.04|0
1641480000000|2022-01-06 14:40:00|18278.44|18278.44|18278.44|18278.44|18278.44|18278.44|18278.44|18278.44|0
1641480010000|2022-01-06 14:40:10|18281.24|18281.24|18281.24|18281.24|18281.24|18281.24|18281.24|18281.24|0
1641480040000|2022-01-06 14:40:40|18282.64|18282.64|18282.64|18282.64|18282.64|18282.64|18282.64|18282.64|0
1641480180000|2022-01-06 14:43:00|18284.04|18284.04|18289.64|18289.64|18289.64|18289.64|18284.04|18284.04|0
1641480190000|2022-01-06 14:43:10|18286.84|18286.84|18286.84|18286.84|18286.84|18286.84|18286.84|18286.84|0
1641480240000|2022-01-06 14:44:00|18288.22|18288.22|18288.22|18288.22|18288.22|18288.22|18288.22|18288.22|0
1641480260000|2022-01-06 14:44:20|18286.82|18286.82|18286.82|18286.82|18286.82|18286.82|18286.82|18286.82|0
1641480300000|2022-01-06 14:45:00|18284.02|18284.02|18284.02|18284.02|18284.02|18284.02|18284.02|18284.02|0
1641480330000|2022-01-06 14:45:30|18278.42|18278.42|18268.63|18268.63|18278.42|18278.42|18268.63|18268.63|0
1641480350000|2022-01-06 14:45:50|18270.03|18270.03|18270.03|18270.03|18270.03|18270.03|18270.03|18270.03|0
1641480360000|2022-01-06 14:46:00|18269.11|18269.11|18269.11|18269.11|18269.11|18269.11|18269.11|18269.11|0
1641480370000|2022-01-06 14:46:10|18273.08|18273.08|18273.08|18273.08|18273.08|18273.08|18273.08|18273.08|0
1641480390000|2022-01-06 14:46:30|18271.68|18271.68|18271.68|18271.68|18271.68|18271.68|18271.68|18271.68|0
1641480400000|2022-01-06 14:46:40|18271.22|18271.22|18271.22|18271.22|18271.22|18271.22|18271.22|18271.22|0
1641480420000|2022-01-06 14:47:00|18283.12|18283.12|18287.08|18287.08|18291.05|18291.05|18283.12|18283.12|0
1641480430000|2022-01-06 14:47:10|18288.48|18288.48|18288.48|18288.48|18288.48|18288.48|18284.52|18284.52|0
1641480440000|2022-01-06 14:47:20|18292.45|18292.45|18292.45|18292.45|18292.45|18292.45|18292.45|18292.45|0
1641480510000|2022-01-06 14:48:30|18291.05|18291.05|18291.05|18291.05|18291.05|18291.05|18291.05|18291.05|0
1641480530000|2022-01-06 14:48:50|18289.65|18289.65|18289.65|18289.65|18289.65|18289.65|18289.65|18289.65|0
1641480540000|2022-01-06 14:49:00|18285.68|18285.68|18272.87|18272.87|18285.68|18285.68|18272.87|18272.87|0
1641480560000|2022-01-06 14:49:20|18268.9|18268.9|18268.9|18268.9|18268.9|18268.9|18268.9|18268.9|0
1641480590000|2022-01-06 14:49:50|18267.5|18267.5|18267.5|18267.5|18267.5|18267.5|18267.5|18267.5|0
1641480610000|2022-01-06 14:50:10|18255.61|18255.61|18263.54|18263.54|18263.54|18263.54|18255.61|18255.61|0
1641480620000|2022-01-06 14:50:20|18259.57|18259.57|18259.57|18259.57|18259.57|18259.57|18259.57|18259.57|0
1641480660000|2022-01-06 14:51:00|18258.17|18258.17|18256.77|18256.77|18258.17|18258.17|18256.77|18256.77|0
1641480680000|2022-01-06 14:51:20|18264.7|18264.7|18264.7|18264.7|18264.7|18264.7|18264.7|18264.7|0
1641480700000|2022-01-06 14:51:40|18265.16|18265.16|18265.16|18265.16|18265.16|18265.16|18265.16|18265.16|0
1641480710000|2022-01-06 14:51:50|18267.96|18267.96|18267.96|18267.96|18267.96|18267.96|18267.96|18267.96|0
1641480720000|2022-01-06 14:52:00|18266.56|18266.56|18266.56|18266.56|18266.56|18266.56|18266.56|18266.56|0
1641480760000|2022-01-06 14:52:40|18270.53|18270.53|18271.93|18271.93|18271.93|18271.93|18270.53|18270.53|0
1641480790000|2022-01-06 14:53:10|18279.86|18279.86|18283.82|18283.82|18283.82|18283.82|18279.86|18279.86|0
1641480810000|2022-01-06 14:53:30|18287.79|18287.79|18287.79|18287.79|18291.75|18291.75|18287.79|18287.79|0
1641480890000|2022-01-06 14:54:50|18283.82|18283.82|18283.82|18283.82|18283.82|18283.82|18283.82|18283.82|0
1641480900000|2022-01-06 14:55:00|18281.02|18281.02|18281.02|18281.02|18281.02|18281.02|18281.02|18281.02|0
1641480950000|2022-01-06 14:55:50|18283.82|18283.82|18285.22|18285.22|18285.22|18285.22|18283.82|18283.82|0
1641480960000|2022-01-06 14:56:00|18283.82|18283.82|18295.72|18295.72|18295.72|18295.72|18283.82|18283.82|0
1641480970000|2022-01-06 14:56:10|18294.32|18294.32|18294.32|18294.32|18294.32|18294.32|18294.32|18294.32|0
1641480990000|2022-01-06 14:56:30|18286.39|18286.39|18284.99|18284.99|18286.39|18286.39|18284.99|18284.99|0
1641481000000|2022-01-06 14:56:40|18283.59|18283.59|18283.59|18283.59|18283.59|18283.59|18283.59|18283.59|0
1641481040000|2022-01-06 14:57:20|18280.79|18280.79|18279.39|18279.39|18280.79|18280.79|18279.39|18279.39|0
1641481100000|2022-01-06 14:58:20|18276.59|18276.59|18269.83|18269.83|18276.59|18276.59|18269.83|18269.83|0
1641481130000|2022-01-06 14:58:50|18265.63|18265.63|18264.23|18264.23|18265.63|18265.63|18264.23|18264.23|0
1641481140000|2022-01-06 14:59:00|18265.63|18265.63|18260.27|18260.27|18267.03|18267.03|18260.27|18260.27|0
1641481190000|2022-01-06 14:59:50|18258.87|18258.87|18258.87|18258.87|18258.87|18258.87|18258.87|18258.87|0
1641481200000|2022-01-06 15:00:00|18262.83|18262.83|18267.28|18267.28|18267.28|18267.28|18261.91|18261.91|0
1641481210000|2022-01-06 15:00:10|18270.08|18270.08|18274.04|18274.04|18274.04|18274.04|18270.08|18270.08|0
1641481220000|2022-01-06 15:00:20|18266.11|18266.11|18260.75|18260.75|18266.11|18266.11|18260.75|18260.75|0
1641481230000|2022-01-06 15:00:30|18256.78|18256.78|18252.81|18252.81|18256.78|18256.78|18252.81|18252.81|0
1641481240000|2022-01-06 15:00:40|18248.85|18248.85|18248.85|18248.85|18248.85|18248.85|18248.85|18248.85|0
1641481320000|2022-01-06 15:02:00|18244.88|18244.88|18244.88|18244.88|18244.88|18244.88|18244.88|18244.88|0
1641481340000|2022-01-06 15:02:20|18247.68|18247.68|18247.68|18247.68|18247.68|18247.68|18247.68|18247.68|0
1641481350000|2022-01-06 15:02:30|18248.6|18248.6|18248.6|18248.6|18248.6|18248.6|18248.6|18248.6|0
1641481400000|2022-01-06 15:03:20|18250|18250|18250|18250|18250|18250|18250|18250|0
1641481410000|2022-01-06 15:03:30|18257.93|18257.93|18259.33|18259.33|18259.33|18259.33|18257.93|18257.93|0
1641481470000|2022-01-06 15:04:30|18255.13|18255.13|18255.13|18255.13|18255.13|18255.13|18255.13|18255.13|0
1641481480000|2022-01-06 15:04:40|18253.73|18253.73|18253.73|18253.73|18253.73|18253.73|18253.73|18253.73|0
1641481520000|2022-01-06 15:05:20|18250.94|18250.94|18250.94|18250.94|18250.94|18250.94|18246.97|18246.97|0
1641481610000|2022-01-06 15:06:50|18246.97|18246.97|18246.97|18246.97|18246.97|18246.97|18246.97|18246.97|0
1641481620000|2022-01-06 15:07:00|18246.51|18246.51|18245.59|18245.59|18246.51|18246.51|18245.59|18245.59|0
1641481640000|2022-01-06 15:07:20|18245.13|18245.13|18245.13|18245.13|18245.13|18245.13|18245.13|18245.13|0
1641481660000|2022-01-06 15:07:40|18257.03|18257.03|18255.63|18255.63|18257.03|18257.03|18255.63|18255.63|0
1641481690000|2022-01-06 15:08:10|18257.03|18257.03|18257.03|18257.03|18257.03|18257.03|18257.03|18257.03|0
1641481700000|2022-01-06 15:08:20|18264.96|18264.96|18264.96|18264.96|18264.96|18264.96|18264.96|18264.96|0
1641481810000|2022-01-06 15:10:10|18273.35|18273.35|18274.75|18274.75|18274.75|18274.75|18270.56|18270.56|0
1641481830000|2022-01-06 15:10:30|18276.15|18276.15|18276.15|18276.15|18276.15|18276.15|18276.15|18276.15|0
1641481840000|2022-01-06 15:10:40|18272.19|18272.19|18270.79|18270.79|18272.19|18272.19|18270.79|18270.79|0
1641481870000|2022-01-06 15:11:10|18270.33|18270.33|18257.97|18257.97|18270.33|18270.33|18257.97|18257.97|0
1641481890000|2022-01-06 15:11:30|18253.77|18253.77|18253.77|18253.77|18253.77|18253.77|18253.77|18253.77|0
1641481900000|2022-01-06 15:11:40|18255.17|18255.17|18255.17|18255.17|18255.17|18255.17|18255.17|18255.17|0
1641481920000|2022-01-06 15:12:00|18253.77|18253.77|18256.57|18256.57|18256.57|18256.57|18253.77|18253.77|0
1641481960000|2022-01-06 15:12:40|18252.6|18252.6|18231.38|18231.38|18252.6|18252.6|18231.38|18231.38|0
1641482030000|2022-01-06 15:13:50|18232.78|18232.78|18232.78|18232.78|18232.78|18232.78|18232.78|18232.78|0
1641482050000|2022-01-06 15:14:10|18233.24|18233.24|18233.24|18233.24|18233.24|18233.24|18233.24|18233.24|0
1641482060000|2022-01-06 15:14:20|18237.2|18237.2|18237.2|18237.2|18237.2|18237.2|18237.2|18237.2|0
1641482100000|2022-01-06 15:15:00|18238.6|18238.6|18240|18240|18240|18240|18238.6|18238.6|0
1641482140000|2022-01-06 15:15:40|18238.6|18238.6|18246.53|18246.53|18246.53|18246.53|18238.6|18238.6|0
1641482150000|2022-01-06 15:15:50|18247.93|18247.93|18249.33|18249.33|18249.33|18249.33|18247.93|18247.93|0
1641482170000|2022-01-06 15:16:10|18261.23|18261.23|18261.23|18261.23|18261.23|18261.23|18261.23|18261.23|0
1641482190000|2022-01-06 15:16:30|18262.62|18262.62|18262.62|18262.62|18262.62|18262.62|18262.62|18262.62|0
1641482200000|2022-01-06 15:16:40|18261.23|18261.23|18261.23|18261.23|18261.23|18261.23|18261.23|18261.23|0
1641482260000|2022-01-06 15:17:40|18258.43|18258.43|18257.03|18257.03|18258.43|18258.43|18257.03|18257.03|0
1641482270000|2022-01-06 15:17:50|18268.92|18268.92|18268.92|18268.92|18268.92|18268.92|18268.92|18268.92|0
1641482360000|2022-01-06 15:19:20|18264.72|18264.72|18264.72|18264.72|18264.72|18264.72|18264.72|18264.72|0
1641482400000|2022-01-06 15:20:00|18264.26|18264.26|18264.26|18264.26|18264.26|18264.26|18264.26|18264.26|0
1641482420000|2022-01-06 15:20:20|18276.16|18276.16|18273.36|18273.36|18276.16|18276.16|18273.36|18273.36|0
1641482450000|2022-01-06 15:20:50|18269.4|18269.4|18269.4|18269.4|18269.4|18269.4|18269.4|18269.4|0
1641482480000|2022-01-06 15:21:20|18269.86|18269.86|18269.86|18269.86|18269.86|18269.86|18269.86|18269.86|0
1641482500000|2022-01-06 15:21:40|18268.46|18268.46|18265.66|18265.66|18268.46|18268.46|18265.66|18265.66|0
1641482510000|2022-01-06 15:21:50|18261.69|18261.69|18261.69|18261.69|18261.69|18261.69|18261.69|18261.69|0
1641482520000|2022-01-06 15:22:00|18257.73|18257.73|18250.96|18250.96|18257.73|18257.73|18250.96|18250.96|0
1641482530000|2022-01-06 15:22:10|18249.56|18249.56|18248.16|18248.16|18249.56|18249.56|18248.16|18248.16|0
1641482550000|2022-01-06 15:22:30|18250.96|18250.96|18250.96|18250.96|18250.96|18250.96|18249.56|18249.56|0
1641482630000|2022-01-06 15:23:50|18247|18247|18247|18247|18247|18247|18247|18247|0
1641482640000|2022-01-06 15:24:00|18253.99|18253.99|18252.6|18252.6|18253.99|18253.99|18252.6|18252.6|0
1641482650000|2022-01-06 15:24:10|18245.6|18245.6|18245.6|18245.6|18245.6|18245.6|18245.6|18245.6|0
1641482670000|2022-01-06 15:24:30|18241.63|18241.63|18241.63|18241.63|18241.63|18241.63|18241.63|18241.63|0
1641482720000|2022-01-06 15:25:20|18244.43|18244.43|18244.43|18244.43|18244.43|18244.43|18244.43|18244.43|0
1641482740000|2022-01-06 15:25:40|18245.83|18245.83|18245.83|18245.83|18245.83|18245.83|18245.83|18245.83|0
1641482750000|2022-01-06 15:25:50|18253.76|18253.76|18253.76|18253.76|18253.76|18253.76|18253.76|18253.76|0
1641482800000|2022-01-06 15:26:40|18256.56|18256.56|18255.16|18255.16|18256.56|18256.56|18255.16|18255.16|0
1641482820000|2022-01-06 15:27:00|18253.76|18253.76|18252.36|18252.36|18253.76|18253.76|18252.36|18252.36|0
1641482830000|2022-01-06 15:27:10|18260.29|18260.29|18260.29|18260.29|18260.29|18260.29|18260.29|18260.29|0
1641482860000|2022-01-06 15:27:40|18256.33|18256.33|18254.93|18254.93|18256.33|18256.33|18254.93|18254.93|0
1641482900000|2022-01-06 15:28:20|18253.53|18253.53|18249.33|18249.33|18253.53|18253.53|18249.33|18249.33|0
1641482960000|2022-01-06 15:29:20|18245.36|18245.36|18245.36|18245.36|18245.36|18245.36|18245.36|18245.36|0
1641482980000|2022-01-06 15:29:40|18229.5|18229.5|18229.04|18229.04|18229.5|18229.5|18229.04|18229.04|0
1641483000000|2022-01-06 15:30:00|18226.24|18226.24|18238.37|18238.37|18238.37|18238.37|18226.24|18226.24|0
1641483010000|2022-01-06 15:30:10|18234.41|18234.41|18234.41|18234.41|18234.41|18234.41|18234.41|18234.41|0
1641483080000|2022-01-06 15:31:20|18238.37|18238.37|18238.37|18238.37|18238.37|18238.37|18238.37|18238.37|0
1641483090000|2022-01-06 15:31:30|18235.57|18235.57|18235.57|18235.57|18235.57|18235.57|18235.57|18235.57|0
1641483130000|2022-01-06 15:32:10|18238.37|18238.37|18238.37|18238.37|18238.37|18238.37|18238.37|18238.37|0
1641483210000|2022-01-06 15:33:30|18239.77|18239.77|18239.77|18239.77|18239.77|18239.77|18239.77|18239.77|0
1641483230000|2022-01-06 15:33:50|18245.37|18245.37|18245.37|18245.37|18245.37|18245.37|18245.37|18245.37|0
1641483270000|2022-01-06 15:34:30|18242.57|18242.57|18242.57|18242.57|18242.57|18242.57|18242.57|18242.57|0
1641483300000|2022-01-06 15:35:00|18241.17|18241.17|18241.17|18241.17|18241.17|18241.17|18241.17|18241.17|0
1641483310000|2022-01-06 15:35:10|18245.14|18245.14|18249.1|18249.1|18249.1|18249.1|18245.14|18245.14|0
1641483350000|2022-01-06 15:35:50|18247.7|18247.7|18246.3|18246.3|18247.7|18247.7|18246.3|18246.3|0
1641483370000|2022-01-06 15:36:10|18251.9|18251.9|18253.3|18253.3|18253.3|18253.3|18251.9|18251.9|0
1641483380000|2022-01-06 15:36:20|18254.7|18254.7|18253.3|18253.3|18256.1|18256.1|18253.3|18253.3|0
1641483390000|2022-01-06 15:36:30|18254.7|18254.7|18254.7|18254.7|18254.7|18254.7|18254.7|18254.7|0
1641483400000|2022-01-06 15:36:40|18253.3|18253.3|18254.7|18254.7|18254.7|18254.7|18253.3|18253.3|0
1641483410000|2022-01-06 15:36:50|18258.67|18258.67|18258.67|18258.67|18258.67|18258.67|18258.67|18258.67|0
1641483440000|2022-01-06 15:37:20|18262.63|18262.63|18262.63|18262.63|18262.63|18262.63|18262.63|18262.63|0
1641483450000|2022-01-06 15:37:30|18264.01|18264.01|18268.21|18268.21|18268.21|18268.21|18264.01|18264.01|0
1641483460000|2022-01-06 15:37:40|18266.81|18266.81|18266.81|18266.81|18266.81|18266.81|18266.81|18266.81|0
1641483520000|2022-01-06 15:38:40|18264.01|18264.01|18264.01|18264.01|18264.01|18264.01|18264.01|18264.01|0
1641483530000|2022-01-06 15:38:50|18264.93|18264.93|18267.73|18267.73|18267.73|18267.73|18264.93|18264.93|0
1641483540000|2022-01-06 15:39:00|18271.69|18271.69|18274.49|18274.49|18274.49|18274.49|18271.69|18271.69|0
1641483580000|2022-01-06 15:39:40|18273.09|18273.09|18273.09|18273.09|18273.09|18273.09|18273.09|18273.09|0
1641483600000|2022-01-06 15:40:00|18274.49|18274.49|18274.49|18274.49|18274.49|18274.49|18274.49|18274.49|0
1641483630000|2022-01-06 15:40:30|18273.09|18273.09|18269.13|18269.13|18277.06|18277.06|18269.13|18269.13|0
1641483690000|2022-01-06 15:41:30|18268.21|18268.21|18268.21|18268.21|18268.21|18268.21|18268.21|18268.21|0
1641483700000|2022-01-06 15:41:40|18264.01|18264.01|18264.01|18264.01|18264.01|18264.01|18264.01|18264.01|0
1641483710000|2022-01-06 15:41:50|18260.05|18260.05|18260.05|18260.05|18260.05|18260.05|18260.05|18260.05|0
1641483720000|2022-01-06 15:42:00|18258.65|18258.65|18262.84|18262.84|18262.84|18262.84|18258.65|18258.65|0
1641483730000|2022-01-06 15:42:10|18258.88|18258.88|18250.95|18250.95|18258.88|18258.88|18250.95|18250.95|0
1641483740000|2022-01-06 15:42:20|18250.03|18250.03|18250.03|18250.03|18250.03|18250.03|18250.03|18250.03|0
1641483780000|2022-01-06 15:43:00|18251.43|18251.43|18252.83|18252.83|18252.83|18252.83|18251.43|18251.43|0
1641483790000|2022-01-06 15:43:10|18254.23|18254.23|18254.23|18254.23|18254.23|18254.23|18254.23|18254.23|0
1641483800000|2022-01-06 15:43:20|18262.16|18262.16|18262.16|18262.16|18262.16|18262.16|18262.16|18262.16|0
1641483840000|2022-01-06 15:44:00|18246.3|18246.3|18246.3|18246.3|18246.3|18246.3|18246.3|18246.3|0
1641483850000|2022-01-06 15:44:10|18254.23|18254.23|18254.23|18254.23|18254.23|18254.23|18254.23|18254.23|0
1641483900000|2022-01-06 15:45:00|18258.19|18258.19|18262.16|18262.16|18262.16|18262.16|18258.19|18258.19|0
1641483910000|2022-01-06 15:45:10|18266.12|18266.12|18266.12|18266.12|18266.12|18266.12|18266.12|18266.12|0
1641484010000|2022-01-06 15:46:50|18270.09|18270.09|18270.09|18270.09|18270.09|18270.09|18270.09|18270.09|0
1641484020000|2022-01-06 15:47:00|18271.49|18271.49|18274.05|18274.05|18274.05|18274.05|18270.09|18270.09|0
1641484030000|2022-01-06 15:47:10|18276.85|18276.85|18278.25|18278.25|18278.25|18278.25|18276.85|18276.85|0
1641484040000|2022-01-06 15:47:20|18275.45|18275.45|18275.45|18275.45|18275.45|18275.45|18275.45|18275.45|0
1641484050000|2022-01-06 15:47:30|18276.85|18276.85|18288.75|18288.75|18288.75|18288.75|18276.85|18276.85|0
1641484070000|2022-01-06 15:47:50|18290.15|18290.15|18290.15|18290.15|18290.15|18290.15|18290.15|18290.15|0
1641484080000|2022-01-06 15:48:00|18291.55|18291.55|18291.55|18291.55|18292.95|18292.95|18291.55|18291.55|0
1641484130000|2022-01-06 15:48:50|18295.51|18295.51|18295.51|18295.51|18295.51|18295.51|18295.51|18295.51|0
1641484150000|2022-01-06 15:49:10|18296.91|18296.91|18300.88|18300.88|18300.88|18300.88|18296.91|18296.91|0
1641484160000|2022-01-06 15:49:20|18303.68|18303.68|18307.64|18307.64|18307.64|18307.64|18303.68|18303.68|0
1641484170000|2022-01-06 15:49:30|18309.02|18309.02|18309.02|18309.02|18309.02|18309.02|18309.02|18309.02|0
1641484180000|2022-01-06 15:49:40|18310.42|18310.42|18311.82|18311.82|18311.82|18311.82|18310.42|18310.42|0
1641484190000|2022-01-06 15:49:50|18313.22|18313.22|18313.22|18313.22|18313.22|18313.22|18313.22|18313.22|0
1641484200000|2022-01-06 15:50:00|18311.82|18311.82|18311.82|18311.82|18311.82|18311.82|18311.82|18311.82|0
1641484240000|2022-01-06 15:50:40|18303.89|18303.89|18301.09|18301.09|18303.89|18303.89|18301.09|18301.09|0
1641484320000|2022-01-06 15:52:00|18295.49|18295.49|18295.49|18295.49|18295.49|18295.49|18295.49|18295.49|0
1641484330000|2022-01-06 15:52:10|18298.29|18298.29|18298.29|18298.29|18298.29|18298.29|18298.29|18298.29|0
1641484340000|2022-01-06 15:52:20|18292.69|18292.69|18292.69|18292.69|18292.69|18292.69|18292.69|18292.69|0
1641484360000|2022-01-06 15:52:40|18294.09|18294.09|18294.09|18294.09|18294.09|18294.09|18294.09|18294.09|0
1641484390000|2022-01-06 15:53:10|18296.89|18296.89|18298.29|18298.29|18298.29|18298.29|18296.89|18296.89|0
1641484410000|2022-01-06 15:53:30|18302.26|18302.26|18302.26|18302.26|18302.26|18302.26|18302.26|18302.26|0
1641484420000|2022-01-06 15:53:40|18299.46|18299.46|18299.46|18299.46|18299.46|18299.46|18299.46|18299.46|0
1641484430000|2022-01-06 15:53:50|18296.66|18296.66|18296.66|18296.66|18296.66|18296.66|18296.66|18296.66|0
1641484440000|2022-01-06 15:54:00|18300.62|18300.62|18300.62|18300.62|18300.62|18300.62|18300.62|18300.62|0
1641484450000|2022-01-06 15:54:10|18302.02|18302.02|18302.02|18302.02|18302.02|18302.02|18302.02|18302.02|0
1641484460000|2022-01-06 15:54:20|18299.22|18299.22|18309.74|18309.74|18311.12|18311.12|18299.22|18299.22|0
1641484500000|2022-01-06 15:55:00|18305.78|18305.78|18305.78|18305.78|18305.78|18305.78|18305.78|18305.78|0
1641484510000|2022-01-06 15:55:10|18307.18|18307.18|18299.25|18299.25|18307.18|18307.18|18299.25|18299.25|0
1641484520000|2022-01-06 15:55:20|18297.85|18297.85|18297.85|18297.85|18297.85|18297.85|18297.85|18297.85|0
1641484530000|2022-01-06 15:55:30|18296.45|18296.45|18288.52|18288.52|18296.45|18296.45|18288.52|18288.52|0
1641484560000|2022-01-06 15:56:00|18280.59|18280.59|18280.59|18280.59|18280.59|18280.59|18280.59|18280.59|0
1641484580000|2022-01-06 15:56:20|18283.38|18283.38|18283.38|18283.38|18283.38|18283.38|18283.38|18283.38|0
1641484620000|2022-01-06 15:57:00|18287.35|18287.35|18291.31|18291.31|18291.31|18291.31|18287.35|18287.35|0
1641484630000|2022-01-06 15:57:10|18292.71|18292.71|18292.71|18292.71|18292.71|18292.71|18292.71|18292.71|0
1641484650000|2022-01-06 15:57:30|18293.63|18293.63|18293.63|18293.63|18293.63|18293.63|18293.63|18293.63|0
1641484660000|2022-01-06 15:57:40|18289.67|18289.67|18289.67|18289.67|18289.67|18289.67|18289.67|18289.67|0
1641484700000|2022-01-06 15:58:20|18285.7|18285.7|18285.7|18285.7|18285.7|18285.7|18285.7|18285.7|0
1641484710000|2022-01-06 15:58:30|18284.32|18284.32|18284.32|18284.32|18284.32|18284.32|18284.32|18284.32|0
1641484720000|2022-01-06 15:58:40|18280.36|18280.36|18280.36|18280.36|18280.36|18280.36|18280.36|18280.36|0
1641484730000|2022-01-06 15:58:50|18284.32|18284.32|18285.72|18285.72|18288.29|18288.29|18284.32|18284.32|0
1641484740000|2022-01-06 15:59:00|18287.12|18287.12|18287.12|18287.12|18287.12|18287.12|18287.12|18287.12|0
1641484760000|2022-01-06 15:59:20|18286.66|18286.66|18286.66|18286.66|18286.66|18286.66|18286.66|18286.66|0
1641484770000|2022-01-06 15:59:30|18285.26|18285.26|18283.86|18283.86|18285.26|18285.26|18283.86|18283.86|0
1641484780000|2022-01-06 15:59:40|18283.4|18283.4|18283.4|18283.4|18283.4|18283.4|18283.4|18283.4|0
1641484790000|2022-01-06 15:59:50|18284.8|18284.8|18284.8|18284.8|18284.8|18284.8|18284.8|18284.8|0
1641484810000|2022-01-06 16:00:10|18288.77|18288.77|18288.77|18288.77|18288.77|18288.77|18288.77|18288.77|0
1641484850000|2022-01-06 16:00:50|18288.31|18288.31|18288.31|18288.31|18288.31|18288.31|18288.31|18288.31|0
1641484860000|2022-01-06 16:01:00|18285.51|18285.51|18285.51|18285.51|18285.51|18285.51|18285.51|18285.51|0
1641484880000|2022-01-06 16:01:20|18282.71|18282.71|18282.71|18282.71|18282.71|18282.71|18282.71|18282.71|0
1641484890000|2022-01-06 16:01:30|18284.11|18284.11|18284.11|18284.11|18284.11|18284.11|18284.11|18284.11|0
1641484930000|2022-01-06 16:02:10|18276.18|18276.18|18274.78|18274.78|18276.18|18276.18|18274.78|18274.78|0
1641484980000|2022-01-06 16:03:00|18273.38|18273.38|18273.38|18273.38|18273.38|18273.38|18273.38|18273.38|0
1641485040000|2022-01-06 16:04:00|18274.78|18274.78|18274.78|18274.78|18274.78|18274.78|18274.78|18274.78|0
1641485070000|2022-01-06 16:04:30|18273.38|18273.38|18273.38|18273.38|18273.38|18273.38|18273.38|18273.38|0
1641485080000|2022-01-06 16:04:40|18271.98|18271.98|18267.56|18267.56|18271.98|18271.98|18267.56|18267.56|0
1641485110000|2022-01-06 16:05:10|18263.59|18263.59|18260.79|18260.79|18263.59|18263.59|18260.79|18260.79|0
1641485130000|2022-01-06 16:05:30|18256.83|18256.83|18256.83|18256.83|18256.83|18256.83|18256.83|18256.83|0
1641485140000|2022-01-06 16:05:40|18258.23|18258.23|18258.23|18258.23|18258.23|18258.23|18258.23|18258.23|0
1641485160000|2022-01-06 16:06:00|18262.19|18262.19|18263.59|18263.59|18263.59|18263.59|18262.19|18262.19|0
1641485230000|2022-01-06 16:07:10|18264.05|18264.05|18264.05|18264.05|18264.05|18264.05|18264.05|18264.05|0
1641485240000|2022-01-06 16:07:20|18265.45|18265.45|18265.45|18265.45|18265.45|18265.45|18265.45|18265.45|0
1641485250000|2022-01-06 16:07:30|18261.49|18261.49|18261.49|18261.49|18261.49|18261.49|18261.49|18261.49|0
1641485340000|2022-01-06 16:09:00|18262.89|18262.89|18262.89|18262.89|18262.89|18262.89|18262.89|18262.89|0
1641485360000|2022-01-06 16:09:20|18264.28|18264.28|18264.28|18264.28|18264.28|18264.28|18264.28|18264.28|0
1641485370000|2022-01-06 16:09:30|18261.49|18261.49|18261.49|18261.49|18261.49|18261.49|18261.49|18261.49|0
1641485460000|2022-01-06 16:11:00|18262.89|18262.89|18262.89|18262.89|18262.89|18262.89|18262.89|18262.89|0
1641485470000|2022-01-06 16:11:10|18270.82|18270.82|18270.82|18270.82|18270.82|18270.82|18270.82|18270.82|0
1641485480000|2022-01-06 16:11:20|18269.9|18269.9|18269.9|18269.9|18269.9|18269.9|18269.9|18269.9|0
1641485490000|2022-01-06 16:11:30|18265.93|18265.93|18265.93|18265.93|18265.93|18265.93|18265.93|18265.93|0
1641485520000|2022-01-06 16:12:00|18264.53|18264.53|18264.53|18264.53|18264.53|18264.53|18264.53|18264.53|0
1641485530000|2022-01-06 16:12:10|18268.5|18268.5|18269.9|18269.9|18269.9|18269.9|18268.5|18268.5|0
1641485550000|2022-01-06 16:12:30|18270.36|18270.36|18270.36|18270.36|18270.36|18270.36|18270.36|18270.36|0
1641485560000|2022-01-06 16:12:40|18270.82|18270.82|18270.82|18270.82|18270.82|18270.82|18270.82|18270.82|0
1641485570000|2022-01-06 16:12:50|18269.42|18269.42|18269.42|18269.42|18269.42|18269.42|18269.42|18269.42|0
1641485620000|2022-01-06 16:13:40|18270.82|18270.82|18270.82|18270.82|18270.82|18270.82|18270.82|18270.82|0
1641485640000|2022-01-06 16:14:00|18270.36|18270.36|18270.36|18270.36|18270.36|18270.36|18270.36|18270.36|0
1641485700000|2022-01-06 16:15:00|18271.76|18271.76|18274.55|18274.55|18274.55|18274.55|18271.76|18271.76|0
1641485710000|2022-01-06 16:15:10|18277.35|18277.35|18277.35|18277.35|18277.35|18277.35|18277.35|18277.35|0
1641485720000|2022-01-06 16:15:20|18278.27|18278.27|18278.27|18278.27|18278.27|18278.27|18278.27|18278.27|0
1641485760000|2022-01-06 16:16:00|18282.24|18282.24|18282.24|18282.24|18282.24|18282.24|18282.24|18282.24|0
1641485790000|2022-01-06 16:16:30|18278.27|18278.27|18278.27|18278.27|18278.27|18278.27|18278.27|18278.27|0
1641485820000|2022-01-06 16:17:00|18278.73|18278.73|18278.73|18278.73|18278.73|18278.73|18278.73|18278.73|0
1641485910000|2022-01-06 16:18:30|18274.77|18274.77|18274.77|18274.77|18274.77|18274.77|18274.77|18274.77|0
1641485920000|2022-01-06 16:18:40|18273.37|18273.37|18273.37|18273.37|18273.37|18273.37|18273.37|18273.37|0
1641485940000|2022-01-06 16:19:00|18276.17|18276.17|18278.97|18278.97|18278.97|18278.97|18276.17|18276.17|0
1641485950000|2022-01-06 16:19:10|18281.76|18281.76|18285.73|18285.73|18285.73|18285.73|18281.76|18281.76|0
1641486010000|2022-01-06 16:20:10|18273.83|18273.83|18273.83|18273.83|18273.83|18273.83|18273.83|18273.83|0
1641486020000|2022-01-06 16:20:20|18272.92|18272.92|18272.92|18272.92|18272.92|18272.92|18272.92|18272.92|0
1641486030000|2022-01-06 16:20:30|18275.71|18275.71|18275.71|18275.71|18275.71|18275.71|18275.71|18275.71|0
1641486050000|2022-01-06 16:20:50|18272.92|18272.92|18272.92|18272.92|18272.92|18272.92|18272.92|18272.92|0
1641486080000|2022-01-06 16:21:20|18274.31|18274.31|18282.24|18282.24|18282.24|18282.24|18274.31|18274.31|0
1641486090000|2022-01-06 16:21:30|18283.64|18283.64|18283.64|18283.64|18283.64|18283.64|18283.64|18283.64|0
1641486100000|2022-01-06 16:21:40|18279.68|18279.68|18275.71|18275.71|18283.64|18283.64|18275.71|18275.71|0
1641486110000|2022-01-06 16:21:50|18271.75|18271.75|18270.83|18270.83|18271.75|18271.75|18270.83|18270.83|0
1641486150000|2022-01-06 16:22:30|18274.79|18274.79|18274.79|18274.79|18274.79|18274.79|18274.79|18274.79|0
1641486180000|2022-01-06 16:23:00|18273.4|18273.4|18272|18272|18273.4|18273.4|18272|18272|0
1641486190000|2022-01-06 16:23:10|18270.6|18270.6|18270.6|18270.6|18270.6|18270.6|18270.6|18270.6|0
1641486210000|2022-01-06 16:23:30|18271.06|18271.06|18271.52|18271.52|18271.52|18271.52|18271.06|18271.06|0
1641486240000|2022-01-06 16:24:00|18275.48|18275.48|18276.88|18276.88|18276.88|18276.88|18275.48|18275.48|0
1641486250000|2022-01-06 16:24:10|18278.28|18278.28|18278.28|18278.28|18278.28|18278.28|18278.28|18278.28|0
1641486290000|2022-01-06 16:24:50|18275.48|18275.48|18275.48|18275.48|18275.48|18275.48|18275.48|18275.48|0
1641486300000|2022-01-06 16:25:00|18276.4|18276.4|18276.4|18276.4|18276.4|18276.4|18276.4|18276.4|0
1641486310000|2022-01-06 16:25:10|18272.43|18272.43|18256.34|18256.34|18272.43|18272.43|18256.34|18256.34|0
1641486320000|2022-01-06 16:25:20|18260.31|18260.31|18260.31|18260.31|18260.31|18260.31|18260.31|18260.31|0
1641486330000|2022-01-06 16:25:30|18258.91|18258.91|18254.94|18254.94|18258.91|18258.91|18254.94|18254.94|0
1641486350000|2022-01-06 16:25:50|18258.91|18258.91|18258.91|18258.91|18258.91|18258.91|18258.91|18258.91|0
1641486360000|2022-01-06 16:26:00|18258.45|18258.45|18255.65|18255.65|18258.45|18258.45|18255.65|18255.65|0
1641486370000|2022-01-06 16:26:10|18258.45|18258.45|18257.05|18257.05|18258.45|18258.45|18257.05|18257.05|0
1641486380000|2022-01-06 16:26:20|18256.59|18256.59|18256.59|18256.59|18256.59|18256.59|18256.59|18256.59|0
1641486390000|2022-01-06 16:26:30|18255.19|18255.19|18255.19|18255.19|18255.19|18255.19|18255.19|18255.19|0
1641486400000|2022-01-06 16:26:40|18251.22|18251.22|18251.22|18251.22|18251.22|18251.22|18251.22|18251.22|0
1641486410000|2022-01-06 16:26:50|18248.42|18248.42|18248.42|18248.42|18248.42|18248.42|18248.42|18248.42|0
1641486420000|2022-01-06 16:27:00|18247.02|18247.02|18247.02|18247.02|18247.02|18247.02|18247.02|18247.02|0
1641486430000|2022-01-06 16:27:10|18254.95|18254.95|18254.95|18254.95|18254.95|18254.95|18254.95|18254.95|0
1641486440000|2022-01-06 16:27:20|18252.66|18252.66|18252.66|18252.66|18252.66|18252.66|18252.66|18252.66|0
1641486460000|2022-01-06 16:27:40|18254.04|18254.04|18256.83|18256.83|18256.83|18256.83|18254.04|18254.04|0
1641486480000|2022-01-06 16:28:00|18252.64|18252.64|18252.64|18252.64|18252.64|18252.64|18252.64|18252.64|0
1641486550000|2022-01-06 16:29:10|18248.67|18248.67|18248.67|18248.67|18248.67|18248.67|18248.67|18248.67|0
1641486580000|2022-01-06 16:29:40|18249.13|18249.13|18249.59|18249.59|18249.59|18249.59|18249.13|18249.13|0
1641486590000|2022-01-06 16:29:50|18246.79|18246.79|18242.83|18242.83|18246.79|18246.79|18242.83|18242.83|0
1641543320000|2022-01-07 08:15:20|18220.27|18220.27|18223.07|18223.07|18223.07|18223.07|18220.27|18220.27|0
1641543330000|2022-01-07 08:15:30|18219.1|18219.1|18219.1|18219.1|18219.1|18219.1|18219.1|18219.1|0
1641543360000|2022-01-07 08:16:00|18203.24|18203.24|18203.24|18203.24|18203.24|18203.24|18203.24|18203.24|0
1641543460000|2022-01-07 08:17:40|18211.17|18211.17|18211.17|18211.17|18211.17|18211.17|18211.17|18211.17|0
1641543470000|2022-01-07 08:17:50|18219.57|18219.57|18230.76|18230.76|18230.76|18230.76|18219.57|18219.57|0
1641543490000|2022-01-07 08:18:10|18222.83|18222.83|18222.83|18222.83|18222.83|18222.83|18222.83|18222.83|0
1641543500000|2022-01-07 08:18:20|18217.24|18217.24|18214.44|18214.44|18217.24|18217.24|18214.44|18214.44|0
1641543510000|2022-01-07 08:18:30|18206.51|18206.51|18206.51|18206.51|18206.51|18206.51|18206.51|18206.51|0
1641543560000|2022-01-07 08:19:20|18205.11|18205.11|18205.11|18205.11|18205.11|18205.11|18205.11|18205.11|0
1641543570000|2022-01-07 08:19:30|18202.31|18202.31|18200.91|18200.91|18202.31|18202.31|18200.91|18200.91|0
1641543580000|2022-01-07 08:19:40|18192.98|18192.98|18192.98|18192.98|18192.98|18192.98|18192.98|18192.98|0
1641543610000|2022-01-07 08:20:10|18193.9|18193.9|18193.9|18193.9|18193.9|18193.9|18193.9|18193.9|0
1641543620000|2022-01-07 08:20:20|18201.83|18201.83|18205.79|18205.79|18205.79|18205.79|18201.83|18201.83|0
1641543640000|2022-01-07 08:20:40|18204.39|18204.39|18204.39|18204.39|18204.39|18204.39|18204.39|18204.39|0
1641543680000|2022-01-07 08:21:20|18209.99|18209.99|18218.39|18218.39|18218.39|18218.39|18209.99|18209.99|0
1641543730000|2022-01-07 08:22:10|18226.32|18226.32|18226.32|18226.32|18226.32|18226.32|18226.32|18226.32|0
1641543770000|2022-01-07 08:22:50|18214.42|18214.42|18215.36|18215.36|18215.36|18215.36|18207.43|18207.43|0
1641543910000|2022-01-07 08:25:10|18211.39|18211.39|18210.01|18210.01|18211.39|18211.39|18210.01|18210.01|0
1641543940000|2022-01-07 08:25:40|18211.41|18211.41|18214.21|18214.21|18214.21|18214.21|18210.25|18210.25|0
1641544170000|2022-01-07 08:29:30|18217.01|18217.01|18224.01|18224.01|18224.01|18224.01|18214.21|18214.21|0
1641544200000|2022-01-07 08:30:00|18226.31|18226.31|18229.1|18229.1|18229.1|18229.1|18226.31|18226.31|0
1641544230000|2022-01-07 08:30:30|18209.28|18209.28|18209.28|18209.28|18209.28|18209.28|18209.28|18209.28|0
1641544240000|2022-01-07 08:30:40|18201.35|18201.35|18201.35|18201.35|18201.35|18201.35|18201.35|18201.35|0
1641544260000|2022-01-07 08:31:00|18198.55|18198.55|18201.35|18201.35|18201.35|18201.35|18198.55|18198.55|0
1641544300000|2022-01-07 08:31:40|18205.31|18205.31|18205.31|18205.31|18205.31|18205.31|18205.31|18205.31|0
1641544310000|2022-01-07 08:31:50|18201.35|18201.35|18201.35|18201.35|18201.35|18201.35|18201.35|18201.35|0
1641544340000|2022-01-07 08:32:20|18190.62|18190.62|18193.42|18193.42|18193.42|18193.42|18190.62|18190.62|0
1641544360000|2022-01-07 08:32:40|18189.45|18189.45|18193.42|18193.42|18193.42|18193.42|18189.45|18189.45|0
1641544370000|2022-01-07 08:32:50|18181.52|18181.52|18181.52|18181.52|18181.52|18181.52|18181.52|18181.52|0
1641544390000|2022-01-07 08:33:10|18177.56|18177.56|18177.56|18177.56|18177.56|18177.56|18177.56|18177.56|0
1641544400000|2022-01-07 08:33:20|18170.56|18170.56|18159.18|18159.18|18170.56|18170.56|18159.18|18159.18|0
1641544440000|2022-01-07 08:34:00|18155.21|18155.21|18151.25|18151.25|18155.21|18155.21|18151.25|18151.25|0
1641544480000|2022-01-07 08:34:40|18131.42|18131.42|18131.42|18131.42|18131.42|18131.42|18131.42|18131.42|0
1641544490000|2022-01-07 08:34:50|18135.39|18135.39|18123.49|18123.49|18135.39|18135.39|18123.49|18123.49|0
1641544500000|2022-01-07 08:35:00|18127.46|18127.46|18127.46|18127.46|18127.46|18127.46|18127.46|18127.46|0
1641544520000|2022-01-07 08:35:20|18139.35|18139.35|18139.35|18139.35|18139.35|18139.35|18139.35|18139.35|0
1641544570000|2022-01-07 08:36:10|18147.28|18147.28|18147.28|18147.28|18147.28|18147.28|18147.28|18147.28|0
1641544660000|2022-01-07 08:37:40|18143.32|18143.32|18143.32|18143.32|18143.32|18143.32|18143.32|18143.32|0
1641544670000|2022-01-07 08:37:50|18139.35|18139.35|18139.35|18139.35|18139.35|18139.35|18139.35|18139.35|0
1641544750000|2022-01-07 08:39:10|18135.39|18135.39|18135.39|18135.39|18135.39|18135.39|18135.39|18135.39|0
1641544780000|2022-01-07 08:39:40|18132.59|18132.59|18133.99|18133.99|18133.99|18133.99|18132.59|18132.59|0
1641544800000|2022-01-07 08:40:00|18134.91|18134.91|18134.91|18134.91|18134.91|18134.91|18134.91|18134.91|0
1641544810000|2022-01-07 08:40:10|18123.01|18123.01|18123.01|18123.01|18123.01|18123.01|18123.01|18123.01|0
1641544830000|2022-01-07 08:40:30|18118.81|18118.81|18118.81|18118.81|18118.81|18118.81|18118.81|18118.81|0
1641544840000|2022-01-07 08:40:40|18110.88|18110.88|18110.88|18110.88|18110.88|18110.88|18110.88|18110.88|0
1641544850000|2022-01-07 08:40:50|18106.92|18106.92|18106.92|18106.92|18106.92|18106.92|18106.92|18106.92|0
1641544900000|2022-01-07 08:41:40|18118.81|18118.81|18118.81|18118.81|18118.81|18118.81|18118.81|18118.81|0
1641544920000|2022-01-07 08:42:00|18110.88|18110.88|18110.88|18110.88|18110.88|18110.88|18109.48|18109.48|0
1641544940000|2022-01-07 08:42:20|18108.58|18108.58|18104.62|18104.62|18108.58|18108.58|18104.62|18104.62|0
1641544980000|2022-01-07 08:43:00|18120.48|18120.48|18120.48|18120.48|18120.48|18120.48|18120.48|18120.48|0
1641545000000|2022-01-07 08:43:20|18116.51|18116.51|18116.51|18116.51|18116.51|18116.51|18116.51|18116.51|0
1641545020000|2022-01-07 08:43:40|18124.44|18124.44|18128.41|18128.41|18128.41|18128.41|18124.44|18124.44|0
1641545030000|2022-01-07 08:43:50|18136.34|18136.34|18136.34|18136.34|18136.34|18136.34|18136.34|18136.34|0
1641545040000|2022-01-07 08:44:00|18134.94|18134.94|18134.94|18134.94|18134.94|18134.94|18134.94|18134.94|0
1641545050000|2022-01-07 08:44:10|18133.56|18133.56|18133.56|18133.56|18133.56|18133.56|18133.56|18133.56|0
1641545090000|2022-01-07 08:44:50|18125.63|18125.63|18125.63|18125.63|18125.63|18125.63|18125.63|18125.63|0
1641545100000|2022-01-07 08:45:00|18129.6|18129.6|18129.6|18129.6|18129.6|18129.6|18129.6|18129.6|0
1641545110000|2022-01-07 08:45:10|18125.63|18125.63|18125.63|18125.63|18125.63|18125.63|18125.63|18125.63|0
1641545130000|2022-01-07 08:45:30|18127.03|18127.03|18129.83|18129.83|18129.83|18129.83|18127.03|18127.03|0
1641545140000|2022-01-07 08:45:40|18125.63|18125.63|18125.63|18125.63|18125.63|18125.63|18125.63|18125.63|0
1641545150000|2022-01-07 08:45:50|18127.03|18127.03|18127.03|18127.03|18127.03|18127.03|18127.03|18127.03|0
1641545200000|2022-01-07 08:46:40|18138.93|18138.93|18142.89|18142.89|18142.89|18142.89|18138.93|18138.93|0
1641545210000|2022-01-07 08:46:50|18138.93|18138.93|18138.93|18138.93|18138.93|18138.93|18138.93|18138.93|0
1641545240000|2022-01-07 08:47:20|18131|18131|18127.03|18127.03|18131|18131|18127.03|18127.03|0
1641545250000|2022-01-07 08:47:30|18138.93|18138.93|18138.93|18138.93|18138.93|18138.93|18138.93|18138.93|0
1641545280000|2022-01-07 08:48:00|18146.86|18146.86|18146.86|18146.86|18146.86|18146.86|18146.86|18146.86|0
1641545360000|2022-01-07 08:49:20|18148.26|18148.26|18148.26|18148.26|18148.26|18148.26|18148.26|18148.26|0
1641545380000|2022-01-07 08:49:40|18152.22|18152.22|18152.22|18152.22|18152.22|18152.22|18152.22|18152.22|0
1641545410000|2022-01-07 08:50:10|18150.82|18150.82|18150.82|18150.82|18150.82|18150.82|18150.82|18150.82|0
1641545430000|2022-01-07 08:50:30|18153.62|18153.62|18147.09|18147.09|18155.02|18155.02|18147.09|18147.09|0
1641545450000|2022-01-07 08:50:50|18151.29|18151.29|18155.25|18155.25|18155.25|18155.25|18151.29|18151.29|0
1641545470000|2022-01-07 08:51:10|18156.65|18156.65|18159.45|18159.45|18159.45|18159.45|18156.65|18156.65|0
1641545530000|2022-01-07 08:52:10|18160.85|18160.85|18161.77|18161.77|18161.77|18161.77|18160.85|18160.85|0
1641545540000|2022-01-07 08:52:20|18163.17|18163.17|18163.17|18163.17|18163.17|18163.17|18163.17|18163.17|0
1641545560000|2022-01-07 08:52:40|18159.2|18159.2|18159.2|18159.2|18159.2|18159.2|18159.2|18159.2|0
1641545570000|2022-01-07 08:52:50|18155.24|18155.24|18153.84|18153.84|18155.24|18155.24|18153.84|18153.84|0
1641545620000|2022-01-07 08:53:40|18155.24|18155.24|18155.24|18155.24|18155.24|18155.24|18155.24|18155.24|0
1641545680000|2022-01-07 08:54:40|18159.2|18159.2|18163.4|18163.4|18163.4|18163.4|18159.2|18159.2|0
1641545690000|2022-01-07 08:54:50|18171.33|18171.33|18171.33|18171.33|18171.33|18171.33|18171.33|18171.33|0
1641545730000|2022-01-07 08:55:30|18172.73|18172.73|18182.53|18182.53|18182.53|18182.53|18172.73|18172.73|0
1641545740000|2022-01-07 08:55:40|18185.33|18185.33|18185.33|18185.33|18185.33|18185.33|18185.33|18185.33|0
1641545750000|2022-01-07 08:55:50|18190.93|18190.93|18183.93|18183.93|18190.93|18190.93|18183.93|18183.93|0
1641545760000|2022-01-07 08:56:00|18185.33|18185.33|18172.03|18172.03|18185.33|18185.33|18170.63|18170.63|0
1641545770000|2022-01-07 08:56:10|18173.43|18173.43|18174.83|18174.83|18174.83|18174.83|18172.03|18172.03|0
1641545780000|2022-01-07 08:56:20|18170.63|18170.63|18166.44|18166.44|18170.63|18170.63|18166.44|18166.44|0
1641545830000|2022-01-07 08:57:10|18170.63|18170.63|18186.5|18186.5|18186.5|18186.5|18170.63|18170.63|0
1641545860000|2022-01-07 08:57:40|18196.29|18196.29|18204.22|18204.22|18204.22|18204.22|18196.29|18196.29|0
1641545880000|2022-01-07 08:58:00|18201.42|18201.42|18197.46|18197.46|18201.42|18201.42|18189.53|18189.53|0
1641545910000|2022-01-07 08:58:30|18189.53|18189.53|18185.56|18185.56|18189.53|18189.53|18185.56|18185.56|0
1641545920000|2022-01-07 08:58:40|18181.6|18181.6|18181.6|18181.6|18181.6|18181.6|18181.6|18181.6|0
1641545940000|2022-01-07 08:59:00|18201.42|18201.42|18205.39|18205.39|18205.39|18205.39|18201.42|18201.42|0
1641545960000|2022-01-07 08:59:20|18199.79|18199.79|18195.83|18195.83|18199.79|18199.79|18195.83|18195.83|0
1641546000000|2022-01-07 09:00:00|18187.89|18187.89|18187.89|18187.89|18187.89|18187.89|18187.89|18187.89|0
1641546040000|2022-01-07 09:00:40|18186.98|18186.98|18186.98|18186.98|18186.98|18186.98|18186.98|18186.98|0
1641546090000|2022-01-07 09:01:30|18179.98|18179.98|18182.78|18182.78|18182.78|18182.78|18179.98|18179.98|0
1641546130000|2022-01-07 09:02:10|18166.92|18166.92|18166.92|18166.92|18166.92|18166.92|18166.92|18166.92|0
1641546160000|2022-01-07 09:02:40|18174.85|18174.85|18174.85|18174.85|18174.85|18174.85|18174.85|18174.85|0
1641546200000|2022-01-07 09:03:20|18177.65|18177.65|18177.65|18177.65|18177.65|18177.65|18177.65|18177.65|0
1641546210000|2022-01-07 09:03:30|18174.85|18174.85|18174.85|18174.85|18174.85|18174.85|18174.85|18174.85|0
1641546250000|2022-01-07 09:04:10|18198.64|18198.64|18198.64|18198.64|18198.64|18198.64|18198.64|18198.64|0
1641546270000|2022-01-07 09:04:30|18202.84|18202.84|18202.84|18202.84|18202.84|18202.84|18202.84|18202.84|0
1641546280000|2022-01-07 09:04:40|18200.04|18200.04|18200.04|18200.04|18200.04|18200.04|18200.04|18200.04|0
1641546290000|2022-01-07 09:04:50|18198.64|18198.64|18201.44|18201.44|18201.44|18201.44|18198.64|18198.64|0
1641546310000|2022-01-07 09:05:10|18204.24|18204.24|18204.24|18204.24|18204.24|18204.24|18204.24|18204.24|0
1641546320000|2022-01-07 09:05:20|18205.64|18205.64|18204.24|18204.24|18205.64|18205.64|18204.24|18204.24|0
1641546330000|2022-01-07 09:05:30|18205.64|18205.64|18205.64|18205.64|18205.64|18205.64|18205.64|18205.64|0
1641546340000|2022-01-07 09:05:40|18207.03|18207.03|18207.03|18207.03|18207.03|18207.03|18207.03|18207.03|0
1641546350000|2022-01-07 09:05:50|18208.43|18208.43|18208.43|18208.43|18208.43|18208.43|18208.43|18208.43|0
1641546370000|2022-01-07 09:06:10|18212.63|18212.63|18214.03|18214.03|18214.03|18214.03|18212.63|18212.63|0
1641546380000|2022-01-07 09:06:20|18216.83|18216.83|18216.83|18216.83|18216.83|18216.83|18216.83|18216.83|0
1641546420000|2022-01-07 09:07:00|18208.9|18208.9|18208.9|18208.9|18208.9|18208.9|18208.9|18208.9|0
1641546430000|2022-01-07 09:07:10|18203.3|18203.3|18203.3|18203.3|18203.3|18203.3|18203.3|18203.3|0
1641546440000|2022-01-07 09:07:20|18210.3|18210.3|18210.3|18210.3|18210.3|18210.3|18210.3|18210.3|0
1641546450000|2022-01-07 09:07:30|18206.33|18206.33|18206.33|18206.33|18206.33|18206.33|18206.33|18206.33|0
1641546480000|2022-01-07 09:08:00|18218.23|18218.23|18214.27|18214.27|18218.23|18218.23|18214.27|18214.27|0
1641546510000|2022-01-07 09:08:30|18216.1|18216.1|18214.7|18214.7|18216.1|18216.1|18214.7|18214.7|0
1641546520000|2022-01-07 09:08:40|18216.1|18216.1|18216.1|18216.1|18216.1|18216.1|18216.1|18216.1|0
1641546540000|2022-01-07 09:09:00|18217.5|18217.5|18217.5|18217.5|18217.5|18217.5|18217.5|18217.5|0
1641546550000|2022-01-07 09:09:10|18216.1|18216.1|18216.1|18216.1|18216.1|18216.1|18216.1|18216.1|0
1641546560000|2022-01-07 09:09:20|18208.17|18208.17|18200.24|18200.24|18208.17|18208.17|18200.24|18200.24|0
1641546580000|2022-01-07 09:09:40|18196.04|18196.04|18196.04|18196.04|18196.04|18196.04|18196.04|18196.04|0
1641546600000|2022-01-07 09:10:00|18195.59|18195.59|18196.04|18196.04|18196.04|18196.04|18195.59|18195.59|0
1641546620000|2022-01-07 09:10:20|18194.65|18194.65|18196.04|18196.04|18196.04|18196.04|18194.65|18194.65|0
1641546630000|2022-01-07 09:10:30|18207.94|18207.94|18207.94|18207.94|18207.94|18207.94|18207.94|18207.94|0
1641546640000|2022-01-07 09:10:40|18210.74|18210.74|18210.74|18210.74|18210.74|18210.74|18210.74|18210.74|0
1641546660000|2022-01-07 09:11:00|18218.67|18218.67|18218.67|18218.67|18218.67|18218.67|18218.67|18218.67|0
1641546670000|2022-01-07 09:11:10|18221.47|18221.47|18221.47|18221.47|18221.47|18221.47|18221.47|18221.47|0
1641546690000|2022-01-07 09:11:30|18229.4|18229.4|18229.4|18229.4|18229.4|18229.4|18229.4|18229.4|0
1641546700000|2022-01-07 09:11:40|18232.2|18232.2|18232.2|18232.2|18232.2|18232.2|18232.2|18232.2|0
1641546710000|2022-01-07 09:11:50|18230.8|18230.8|18230.8|18230.8|18230.8|18230.8|18230.8|18230.8|0
1641546760000|2022-01-07 09:12:40|18225.2|18225.2|18196.04|18196.04|18225.2|18225.2|18196.04|18196.04|0
1641546780000|2022-01-07 09:13:00|18193.25|18193.25|18193.25|18193.25|18193.25|18193.25|18193.25|18193.25|0
1641546810000|2022-01-07 09:13:30|18197.44|18197.44|18194.65|18194.65|18197.44|18197.44|18194.65|18194.65|0
1641546820000|2022-01-07 09:13:40|18206.54|18206.54|18196.31|18196.31|18206.54|18206.54|18196.31|18196.31|0
1641546850000|2022-01-07 09:14:10|18190.71|18190.71|18190.71|18190.71|18190.71|18190.71|18190.71|18190.71|0
1641546910000|2022-01-07 09:15:10|18194.91|18194.91|18194.91|18194.91|18194.91|18194.91|18194.91|18194.91|0
1641546940000|2022-01-07 09:15:40|18196.31|18196.31|18196.31|18196.31|18196.31|18196.31|18196.31|18196.31|0
1641546980000|2022-01-07 09:16:20|18197.71|18197.71|18197.71|18197.71|18197.71|18197.71|18197.71|18197.71|0
1641547010000|2022-01-07 09:16:50|18193.75|18193.75|18189.78|18189.78|18193.75|18193.75|18189.78|18189.78|0
1641547040000|2022-01-07 09:17:20|18201.68|18201.68|18201.68|18201.68|18201.68|18201.68|18201.68|18201.68|0
1641547050000|2022-01-07 09:17:30|18193.75|18193.75|18193.75|18193.75|18193.75|18193.75|18193.75|18193.75|0
1641547080000|2022-01-07 09:18:00|18199.34|18199.34|18199.34|18199.34|18199.34|18199.34|18199.34|18199.34|0
1641547120000|2022-01-07 09:18:40|18202.14|18202.14|18202.14|18202.14|18202.14|18202.14|18202.14|18202.14|0
1641547130000|2022-01-07 09:18:50|18200.74|18200.74|18200.74|18200.74|18200.74|18200.74|18200.74|18200.74|0
1641547140000|2022-01-07 09:19:00|18201.66|18201.66|18201.66|18201.66|18201.66|18201.66|18201.66|18201.66|0
1641547200000|2022-01-07 09:20:00|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|0
1641547210000|2022-01-07 09:20:10|18204.46|18204.46|18224.29|18224.29|18224.29|18224.29|18204.46|18204.46|0
1641547230000|2022-01-07 09:20:30|18232.22|18232.22|18232.22|18232.22|18232.22|18232.22|18232.22|18232.22|0
1641547260000|2022-01-07 09:21:00|18233.62|18233.62|18233.62|18233.62|18233.62|18233.62|18233.62|18233.62|0
1641547270000|2022-01-07 09:21:10|18236.42|18236.42|18236.42|18236.42|18236.42|18236.42|18236.42|18236.42|0
1641547330000|2022-01-07 09:22:10|18239.22|18239.22|18233.62|18233.62|18239.22|18239.22|18233.62|18233.62|0
1641547340000|2022-01-07 09:22:20|18236.42|18236.42|18239.22|18239.22|18239.22|18239.22|18236.42|18236.42|0
1641547390000|2022-01-07 09:23:10|18247.15|18247.15|18235.25|18235.25|18247.15|18247.15|18235.25|18235.25|0
1641547400000|2022-01-07 09:23:20|18236.65|18236.65|18236.65|18236.65|18236.65|18236.65|18236.65|18236.65|0
1641547410000|2022-01-07 09:23:30|18235.25|18235.25|18233.85|18233.85|18235.25|18235.25|18233.85|18233.85|0
1641547430000|2022-01-07 09:23:50|18232.45|18232.45|18232.45|18232.45|18232.45|18232.45|18232.45|18232.45|0
1641547440000|2022-01-07 09:24:00|18231.05|18231.05|18236.65|18236.65|18236.65|18236.65|18231.05|18231.05|0
1641547450000|2022-01-07 09:24:10|18240.85|18240.85|18240.85|18240.85|18240.85|18240.85|18240.85|18240.85|0
1641547540000|2022-01-07 09:25:40|18242.25|18242.25|18238.05|18238.05|18242.25|18242.25|18238.05|18238.05|0
1641547600000|2022-01-07 09:26:40|18242.02|18242.02|18242.02|18242.02|18242.02|18242.02|18242.02|18242.02|0
1641547630000|2022-01-07 09:27:10|18234.08|18234.08|18234.08|18234.08|18234.08|18234.08|18234.08|18234.08|0
1641547640000|2022-01-07 09:27:20|18232.69|18232.69|18232.69|18232.69|18232.69|18232.69|18232.69|18232.69|0
1641547670000|2022-01-07 09:27:50|18228.72|18228.72|18224.75|18224.75|18228.72|18228.72|18224.75|18224.75|0
1641547680000|2022-01-07 09:28:00|18232.69|18232.69|18232.69|18232.69|18232.69|18232.69|18232.69|18232.69|0
1641547690000|2022-01-07 09:28:10|18240.62|18240.62|18243.41|18243.41|18243.41|18243.41|18240.62|18240.62|0
1641547730000|2022-01-07 09:28:50|18244.79|18244.79|18244.79|18244.79|18244.79|18244.79|18244.79|18244.79|0
1641547740000|2022-01-07 09:29:00|18248.99|18248.99|18248.99|18248.99|18248.99|18248.99|18248.99|18248.99|0
1641547750000|2022-01-07 09:29:10|18247.59|18247.59|18247.59|18247.59|18247.59|18247.59|18247.59|18247.59|0
1641547760000|2022-01-07 09:29:20|18235.7|18235.7|18219.84|18219.84|18235.7|18235.7|18219.84|18219.84|0
1641547790000|2022-01-07 09:29:50|18221.24|18221.24|18221.24|18221.24|18221.24|18221.24|18221.24|18221.24|0
1641547820000|2022-01-07 09:30:20|18219.86|18219.86|18219.86|18219.86|18219.86|18219.86|18219.86|18219.86|0
1641547840000|2022-01-07 09:30:40|18221.26|18221.26|18221.26|18221.26|18221.26|18221.26|18221.26|18221.26|0
1641547880000|2022-01-07 09:31:20|18217.06|18217.06|18217.06|18217.06|18217.06|18217.06|18217.06|18217.06|0
1641547920000|2022-01-07 09:32:00|18232.92|18232.92|18232.92|18232.92|18232.92|18232.92|18232.92|18232.92|0
1641547980000|2022-01-07 09:33:00|18221.02|18221.02|18217.06|18217.06|18221.02|18221.02|18217.06|18217.06|0
1641548010000|2022-01-07 09:33:30|18221.02|18221.02|18222.42|18222.42|18222.42|18222.42|18221.02|18221.02|0
1641548040000|2022-01-07 09:34:00|18225.22|18225.22|18225.22|18225.22|18225.22|18225.22|18225.22|18225.22|0
1641548080000|2022-01-07 09:34:40|18222.42|18222.42|18226.62|18226.62|18226.62|18226.62|18222.42|18222.42|0
1641548090000|2022-01-07 09:34:50|18230.82|18230.82|18232.22|18232.22|18232.22|18232.22|18230.82|18230.82|0
1641548100000|2022-01-07 09:35:00|18244.11|18244.11|18244.11|18244.11|18244.11|18244.11|18244.11|18244.11|0
1641548120000|2022-01-07 09:35:20|18252.04|18252.04|18256.01|18256.01|18263.94|18263.94|18252.04|18252.04|0
1641548130000|2022-01-07 09:35:30|18252.04|18252.04|18252.04|18252.04|18252.04|18252.04|18252.04|18252.04|0
1641548170000|2022-01-07 09:36:10|18248.08|18248.08|18248.08|18248.08|18248.08|18248.08|18248.08|18248.08|0
1641548180000|2022-01-07 09:36:20|18236.18|18236.18|18229.42|18229.42|18236.18|18236.18|18229.42|18229.42|0
1641548190000|2022-01-07 09:36:30|18221.49|18221.49|18221.49|18221.49|18221.49|18221.49|18221.49|18221.49|0
1641548260000|2022-01-07 09:37:40|18224.29|18224.29|18224.29|18224.29|18224.29|18224.29|18224.29|18224.29|0
1641548370000|2022-01-07 09:39:30|18220.09|18220.09|18220.09|18220.09|18220.09|18220.09|18220.09|18220.09|0
1641548400000|2022-01-07 09:40:00|18221.49|18221.49|18229.42|18229.42|18229.42|18229.42|18221.49|18221.49|0
1641548470000|2022-01-07 09:41:10|18230.82|18230.82|18232.22|18232.22|18233.62|18233.62|18230.82|18230.82|0
1641548480000|2022-01-07 09:41:20|18233.62|18233.62|18233.62|18233.62|18233.62|18233.62|18233.62|18233.62|0
1641548530000|2022-01-07 09:42:10|18237.82|18237.82|18237.82|18237.82|18237.82|18237.82|18237.82|18237.82|0
1641548540000|2022-01-07 09:42:20|18239.22|18239.22|18242.02|18242.02|18242.02|18242.02|18239.22|18239.22|0
1641548560000|2022-01-07 09:42:40|18239.22|18239.22|18239.22|18239.22|18239.22|18239.22|18239.22|18239.22|0
1641548580000|2022-01-07 09:43:00|18242.02|18242.02|18242.02|18242.02|18242.02|18242.02|18240.62|18240.62|0
1641548590000|2022-01-07 09:43:10|18240.62|18240.62|18237.82|18237.82|18240.62|18240.62|18237.82|18237.82|0
1641548640000|2022-01-07 09:44:00|18236.42|18236.42|18235.02|18235.02|18236.42|18236.42|18235.02|18235.02|0
1641548660000|2022-01-07 09:44:20|18239.22|18239.22|18239.22|18239.22|18243.18|18243.18|18239.22|18239.22|0
1641548710000|2022-01-07 09:45:10|18242.02|18242.02|18242.02|18242.02|18242.02|18242.02|18242.02|18242.02|0
1641548720000|2022-01-07 09:45:20|18240.62|18240.62|18242.02|18242.02|18242.02|18242.02|18240.62|18240.62|0
1641548740000|2022-01-07 09:45:40|18244.81|18244.81|18244.81|18244.81|18244.81|18244.81|18244.81|18244.81|0
1641548750000|2022-01-07 09:45:50|18248.78|18248.78|18248.78|18248.78|18248.78|18248.78|18248.78|18248.78|0
1641548760000|2022-01-07 09:46:00|18249.7|18249.7|18249.7|18249.7|18249.7|18249.7|18249.7|18249.7|0
1641548860000|2022-01-07 09:47:40|18253.66|18253.66|18253.66|18253.66|18253.66|18253.66|18253.66|18253.66|0
1641548870000|2022-01-07 09:47:50|18243.87|18243.87|18243.87|18243.87|18243.87|18243.87|18243.87|18243.87|0
1641548880000|2022-01-07 09:48:00|18245.27|18245.27|18245.27|18245.27|18245.27|18245.27|18245.27|18245.27|0
1641548890000|2022-01-07 09:48:10|18242.47|18242.47|18242.47|18242.47|18242.47|18242.47|18242.47|18242.47|0
1641548900000|2022-01-07 09:48:20|18241.07|18241.07|18239.67|18239.67|18241.07|18241.07|18239.67|18239.67|0
1641548920000|2022-01-07 09:48:40|18235.7|18235.7|18228.71|18228.71|18235.7|18235.7|18228.71|18228.71|0
1641548970000|2022-01-07 09:49:30|18224.74|18224.74|18224.74|18224.74|18224.74|18224.74|18224.74|18224.74|0
1641548980000|2022-01-07 09:49:40|18223.36|18223.36|18223.36|18223.36|18223.36|18223.36|18223.36|18223.36|0
1641549010000|2022-01-07 09:50:10|18220.56|18220.56|18220.56|18220.56|18220.56|18220.56|18220.56|18220.56|0
1641549030000|2022-01-07 09:50:30|18208.67|18208.67|18208.67|18208.67|18208.67|18208.67|18208.67|18208.67|0
1641549090000|2022-01-07 09:51:30|18203.07|18203.07|18203.07|18203.07|18203.07|18203.07|18203.07|18203.07|0
1641549120000|2022-01-07 09:52:00|18199.1|18199.1|18199.1|18199.1|18199.1|18199.1|18199.1|18199.1|0
1641549140000|2022-01-07 09:52:20|18207.03|18207.03|18205.64|18205.64|18207.03|18207.03|18205.64|18205.64|0
1641549180000|2022-01-07 09:53:00|18202.84|18202.84|18193.51|18193.51|18202.84|18202.84|18192.11|18192.11|0
1641549190000|2022-01-07 09:53:10|18194.91|18194.91|18204.7|18204.7|18204.7|18204.7|18194.91|18194.91|0
1641549200000|2022-01-07 09:53:20|18201.9|18201.9|18203.3|18203.3|18203.3|18203.3|18201.9|18201.9|0
1641549230000|2022-01-07 09:53:50|18210.3|18210.3|18213.1|18213.1|18213.1|18213.1|18210.3|18210.3|0
1641549280000|2022-01-07 09:54:40|18218.7|18218.7|18220.1|18220.1|18220.1|18220.1|18218.7|18218.7|0
1641549320000|2022-01-07 09:55:20|18224.3|18224.3|18242.49|18242.49|18242.49|18242.49|18224.3|18224.3|0
1641549340000|2022-01-07 09:55:40|18246.69|18246.69|18257.42|18257.42|18258.82|18258.82|18245.29|18245.29|0
1641549350000|2022-01-07 09:55:50|18256.02|18256.02|18253.22|18253.22|18256.02|18256.02|18253.22|18253.22|0
1641549390000|2022-01-07 09:56:30|18257.18|18257.18|18261.15|18261.15|18261.15|18261.15|18257.18|18257.18|0
1641549440000|2022-01-07 09:57:20|18257.18|18257.18|18255.78|18255.78|18258.58|18258.58|18255.78|18255.78|0
1641549460000|2022-01-07 09:57:40|18258.58|18258.58|18258.58|18258.58|18258.58|18258.58|18258.58|18258.58|0
1641549470000|2022-01-07 09:57:50|18254.62|18254.62|18251.82|18251.82|18254.62|18254.62|18251.82|18251.82|0
1641549490000|2022-01-07 09:58:10|18250.42|18250.42|18250.42|18250.42|18250.42|18250.42|18250.42|18250.42|0
1641549550000|2022-01-07 09:59:10|18251.82|18251.82|18250.42|18250.42|18251.82|18251.82|18250.42|18250.42|0
1641549580000|2022-01-07 09:59:40|18249.02|18249.02|18247.62|18247.62|18249.02|18249.02|18247.62|18247.62|0
1641549600000|2022-01-07 10:00:00|18251.59|18251.59|18252.5|18252.5|18252.5|18252.5|18251.59|18251.59|0
1641549620000|2022-01-07 10:00:20|18251.11|18251.11|18251.11|18251.11|18251.11|18251.11|18251.11|18251.11|0
1641549630000|2022-01-07 10:00:30|18247.14|18247.14|18249.71|18249.71|18251.11|18251.11|18247.14|18247.14|0
1641549670000|2022-01-07 10:01:10|18245.74|18245.74|18245.74|18245.74|18245.74|18245.74|18245.74|18245.74|0
1641549690000|2022-01-07 10:01:30|18247.14|18247.14|18247.14|18247.14|18247.14|18247.14|18247.14|18247.14|0
1641549710000|2022-01-07 10:01:50|18243.17|18243.17|18243.17|18243.17|18243.17|18243.17|18243.17|18243.17|0
1641549720000|2022-01-07 10:02:00|18241.8|18241.8|18233.87|18233.87|18241.8|18241.8|18233.87|18233.87|0
1641549740000|2022-01-07 10:02:20|18232.47|18232.47|18228.5|18228.5|18232.47|18232.47|18228.5|18228.5|0
1641549810000|2022-01-07 10:03:30|18236.43|18236.43|18236.43|18236.43|18236.43|18236.43|18232.47|18232.47|0
1641549830000|2022-01-07 10:03:50|18240.4|18240.4|18240.4|18240.4|18240.4|18240.4|18240.4|18240.4|0
1641549840000|2022-01-07 10:04:00|18239|18239|18237.62|18237.62|18239|18239|18237.62|18237.62|0
1641549870000|2022-01-07 10:04:30|18229.22|18229.22|18227.82|18227.82|18229.22|18229.22|18227.82|18227.82|0
1641549880000|2022-01-07 10:04:40|18225.02|18225.02|18225.02|18225.02|18226.42|18226.42|18225.02|18225.02|0
1641549990000|2022-01-07 10:06:30|18226.42|18226.42|18225.02|18225.02|18226.42|18226.42|18225.02|18225.02|0
1641550040000|2022-01-07 10:07:20|18226.42|18226.42|18225.02|18225.02|18226.42|18226.42|18225.02|18225.02|0
1641550060000|2022-01-07 10:07:40|18221.06|18221.06|18217.09|18217.09|18221.06|18221.06|18213.13|18213.13|0
1641550080000|2022-01-07 10:08:00|18221.06|18221.06|18225.02|18225.02|18225.02|18225.02|18221.06|18221.06|0
1641550110000|2022-01-07 10:08:30|18227.82|18227.82|18226.42|18226.42|18227.82|18227.82|18226.42|18226.42|0
1641550120000|2022-01-07 10:08:40|18229.22|18229.22|18229.22|18229.22|18229.22|18229.22|18229.22|18229.22|0
1641550140000|2022-01-07 10:09:00|18225.02|18225.02|18226.42|18226.42|18226.42|18226.42|18225.02|18225.02|0
1641550150000|2022-01-07 10:09:10|18229.22|18229.22|18230.62|18230.62|18230.62|18230.62|18229.22|18229.22|0
1641550200000|2022-01-07 10:10:00|18226.65|18226.65|18226.65|18226.65|18226.65|18226.65|18226.65|18226.65|0
1641550270000|2022-01-07 10:11:10|18227.57|18227.57|18227.57|18227.57|18227.57|18227.57|18227.57|18227.57|0
1641550320000|2022-01-07 10:12:00|18231.54|18231.54|18231.54|18231.54|18231.54|18231.54|18231.54|18231.54|0
1641550340000|2022-01-07 10:12:20|18228.74|18228.74|18227.34|18227.34|18228.74|18228.74|18227.34|18227.34|0
1641550350000|2022-01-07 10:12:30|18223.14|18223.14|18218.02|18218.02|18223.14|18223.14|18218.02|18218.02|0
1641550360000|2022-01-07 10:12:40|18214.06|18214.06|18214.06|18214.06|18214.06|18214.06|18214.06|18214.06|0
1641550390000|2022-01-07 10:13:10|18212.66|18212.66|18214.06|18214.06|18214.06|18214.06|18212.66|18212.66|0
1641550400000|2022-01-07 10:13:20|18206.13|18206.13|18206.13|18206.13|18206.13|18206.13|18206.13|18206.13|0
1641550440000|2022-01-07 10:14:00|18207.53|18207.53|18207.53|18207.53|18207.53|18207.53|18207.53|18207.53|0
1641550470000|2022-01-07 10:14:30|18210.33|18210.33|18210.33|18210.33|18210.33|18210.33|18210.33|18210.33|0
1641550580000|2022-01-07 10:16:20|18214.29|18214.29|18214.29|18214.29|18214.29|18214.29|18214.29|18214.29|0
1641550610000|2022-01-07 10:16:50|18218.26|18218.26|18218.26|18218.26|18218.26|18218.26|18218.26|18218.26|0
1641550650000|2022-01-07 10:17:30|18221.06|18221.06|18221.06|18221.06|18221.06|18221.06|18221.06|18221.06|0
1641550660000|2022-01-07 10:17:40|18223.86|18223.86|18223.86|18223.86|18223.86|18223.86|18223.86|18223.86|0
1641550740000|2022-01-07 10:19:00|18221.06|18221.06|18221.06|18221.06|18221.06|18221.06|18221.06|18221.06|0
1641550760000|2022-01-07 10:19:20|18218.26|18218.26|18226.19|18226.19|18226.19|18226.19|18218.26|18218.26|0
1641550770000|2022-01-07 10:19:30|18228.99|18228.99|18228.99|18228.99|18228.99|18228.99|18228.99|18228.99|0
1641550780000|2022-01-07 10:19:40|18236.92|18236.92|18232.95|18232.95|18236.92|18236.92|18232.95|18232.95|0
1641550830000|2022-01-07 10:20:30|18235.75|18235.75|18235.75|18235.75|18235.75|18235.75|18235.75|18235.75|0
1641550840000|2022-01-07 10:20:40|18230.15|18230.15|18230.15|18230.15|18230.15|18230.15|18230.15|18230.15|0
1641550850000|2022-01-07 10:20:50|18227.35|18227.35|18227.35|18227.35|18227.35|18227.35|18227.35|18227.35|0
1641550860000|2022-01-07 10:21:00|18228.75|18228.75|18228.75|18228.75|18228.75|18228.75|18228.75|18228.75|0
1641550900000|2022-01-07 10:21:40|18232.95|18232.95|18232.95|18232.95|18232.95|18232.95|18232.95|18232.95|0
1641550930000|2022-01-07 10:22:10|18234.33|18234.33|18237.13|18237.13|18237.13|18237.13|18234.33|18234.33|0
1641550970000|2022-01-07 10:22:50|18237.59|18237.59|18237.59|18237.59|18237.59|18237.59|18237.59|18237.59|0
1641551060000|2022-01-07 10:24:20|18238.99|18238.99|18234.79|18234.79|18238.99|18238.99|18234.79|18234.79|0
1641551070000|2022-01-07 10:24:30|18233.39|18233.39|18233.39|18233.39|18233.39|18233.39|18233.39|18233.39|0
1641551090000|2022-01-07 10:24:50|18231.99|18231.99|18231.99|18231.99|18231.99|18231.99|18231.99|18231.99|0
1641551100000|2022-01-07 10:25:00|18230.59|18230.59|18230.59|18230.59|18230.59|18230.59|18230.59|18230.59|0
1641551140000|2022-01-07 10:25:40|18234.56|18234.56|18234.56|18234.56|18234.56|18234.56|18234.56|18234.56|0
1641551170000|2022-01-07 10:26:10|18231.76|18231.76|18235.72|18235.72|18235.72|18235.72|18231.76|18231.76|0
1641551180000|2022-01-07 10:26:20|18237.12|18237.12|18237.12|18237.12|18237.12|18237.12|18237.12|18237.12|0
1641551190000|2022-01-07 10:26:30|18241.09|18241.09|18241.09|18241.09|18241.09|18241.09|18241.09|18241.09|0
1641551270000|2022-01-07 10:27:50|18242.49|18242.49|18242.49|18242.49|18242.49|18242.49|18242.49|18242.49|0
1641551390000|2022-01-07 10:29:50|18234.56|18234.56|18234.56|18234.56|18234.56|18234.56|18234.56|18234.56|0
1641551430000|2022-01-07 10:30:30|18235.96|18235.96|18235.96|18235.96|18235.96|18235.96|18235.96|18235.96|0
1641551440000|2022-01-07 10:30:40|18237.36|18237.36|18238.76|18238.76|18238.76|18238.76|18237.36|18237.36|0
1641551470000|2022-01-07 10:31:10|18234.79|18234.79|18234.79|18234.79|18234.79|18234.79|18234.79|18234.79|0
1641551490000|2022-01-07 10:31:30|18235.25|18235.25|18238.47|18238.47|18238.47|18238.47|18235.25|18235.25|0
1641551500000|2022-01-07 10:31:40|18241.27|18241.27|18241.27|18241.27|18241.27|18241.27|18241.27|18241.27|0
1641551510000|2022-01-07 10:31:50|18237.07|18237.07|18237.07|18237.07|18237.07|18237.07|18237.07|18237.07|0
1641551620000|2022-01-07 10:33:40|18252.93|18252.93|18256.9|18256.9|18256.9|18256.9|18252.93|18252.93|0
1641551650000|2022-01-07 10:34:10|18258.27|18258.27|18258.27|18258.27|18258.27|18258.27|18258.27|18258.27|0
1641551720000|2022-01-07 10:35:20|18257.36|18257.36|18256.44|18256.44|18257.36|18257.36|18256.44|18256.44|0
1641551730000|2022-01-07 10:35:30|18254.14|18254.14|18254.14|18254.14|18254.14|18254.14|18254.14|18254.14|0
1641551790000|2022-01-07 10:36:30|18252.74|18252.74|18252.74|18252.74|18252.74|18252.74|18252.74|18252.74|0
1641551810000|2022-01-07 10:36:50|18240.84|18240.84|18240.84|18240.84|18240.84|18240.84|18240.84|18240.84|0
1641551820000|2022-01-07 10:37:00|18244.81|18244.81|18239.44|18239.44|18244.81|18244.81|18239.44|18239.44|0
1641551840000|2022-01-07 10:37:20|18235.48|18235.48|18235.48|18235.48|18235.48|18235.48|18235.48|18235.48|0
1641551990000|2022-01-07 10:39:50|18235.02|18235.02|18231.05|18231.05|18235.02|18235.02|18231.05|18231.05|0
1641552000000|2022-01-07 10:40:00|18227.09|18227.09|18220.09|18220.09|18227.09|18227.09|18220.09|18220.09|0
1641552010000|2022-01-07 10:40:10|18219.63|18219.63|18219.63|18219.63|18219.63|18219.63|18219.63|18219.63|0
1641552250000|2022-01-07 10:44:10|18231.53|18231.53|18231.53|18231.53|18231.53|18231.53|18231.53|18231.53|0
1641552310000|2022-01-07 10:45:10|18223.6|18223.6|18223.6|18223.6|18223.6|18223.6|18223.6|18223.6|0
1641552360000|2022-01-07 10:46:00|18227.56|18227.56|18227.56|18227.56|18227.56|18227.56|18227.56|18227.56|0
1641552430000|2022-01-07 10:47:10|18235.49|18235.49|18235.49|18235.49|18235.49|18235.49|18235.49|18235.49|0
1641552440000|2022-01-07 10:47:20|18238.29|18238.29|18242.49|18242.49|18242.49|18242.49|18238.29|18238.29|0
1641552510000|2022-01-07 10:48:30|18246.45|18246.45|18246.45|18246.45|18246.45|18246.45|18246.45|18246.45|0
1641552640000|2022-01-07 10:50:40|18254.38|18254.38|18254.38|18254.38|18254.38|18254.38|18254.38|18254.38|0
1641552660000|2022-01-07 10:51:00|18258.58|18258.58|18255.78|18255.78|18258.58|18258.58|18255.78|18255.78|0
1641552710000|2022-01-07 10:51:50|18247.85|18247.85|18247.85|18247.85|18255.78|18255.78|18247.85|18247.85|0
1641552720000|2022-01-07 10:52:00|18243.89|18243.89|18243.89|18243.89|18243.89|18243.89|18243.89|18243.89|0
1641552730000|2022-01-07 10:52:10|18245.29|18245.29|18245.29|18245.29|18245.29|18245.29|18245.29|18245.29|0
1641552820000|2022-01-07 10:53:40|18249.25|18249.25|18249.25|18249.25|18249.25|18249.25|18249.25|18249.25|0
1641552830000|2022-01-07 10:53:50|18245.29|18245.29|18245.29|18245.29|18245.29|18245.29|18245.29|18245.29|0
1641552840000|2022-01-07 10:54:00|18241.32|18241.32|18237.36|18237.36|18241.32|18241.32|18237.36|18237.36|0
1641552850000|2022-01-07 10:54:10|18235.96|18235.96|18235.96|18235.96|18235.96|18235.96|18235.96|18235.96|0
1641552860000|2022-01-07 10:54:20|18237.36|18237.36|18237.36|18237.36|18237.36|18237.36|18237.36|18237.36|0
1641552890000|2022-01-07 10:54:50|18233.39|18233.39|18233.39|18233.39|18233.39|18233.39|18233.39|18233.39|0
1641552900000|2022-01-07 10:55:00|18231.99|18231.99|18230.59|18230.59|18231.99|18231.99|18230.59|18230.59|0
1641552970000|2022-01-07 10:56:10|18227.79|18227.79|18227.79|18227.79|18227.79|18227.79|18227.79|18227.79|0
1641552980000|2022-01-07 10:56:20|18223.83|18223.83|18223.83|18223.83|18223.83|18223.83|18223.83|18223.83|0
1641553020000|2022-01-07 10:57:00|18222.43|18222.43|18222.43|18222.43|18222.43|18222.43|18222.43|18222.43|0
1641553030000|2022-01-07 10:57:10|18221.03|18221.03|18221.03|18221.03|18221.03|18221.03|18221.03|18221.03|0
1641553090000|2022-01-07 10:58:10|18222.41|18222.41|18222.41|18222.41|18222.41|18222.41|18222.41|18222.41|0
1641553140000|2022-01-07 10:59:00|18221.95|18221.95|18214.95|18214.95|18221.95|18221.95|18214.95|18214.95|0
1641553180000|2022-01-07 10:59:40|18217.75|18217.75|18217.75|18217.75|18217.75|18217.75|18217.75|18217.75|0
1641553200000|2022-01-07 11:00:00|18216.35|18216.35|18216.35|18216.35|18216.35|18216.35|18216.35|18216.35|0
1641553240000|2022-01-07 11:00:40|18206.55|18206.55|18206.55|18206.55|18206.55|18206.55|18206.55|18206.55|0
1641553270000|2022-01-07 11:01:10|18198.62|18198.62|18198.62|18198.62|18198.62|18198.62|18198.62|18198.62|0
1641553280000|2022-01-07 11:01:20|18194.66|18194.66|18194.66|18194.66|18194.66|18194.66|18194.66|18194.66|0
1641553340000|2022-01-07 11:02:20|18190.69|18190.69|18194.66|18194.66|18194.66|18194.66|18190.69|18190.69|0
1641553350000|2022-01-07 11:02:30|18190.69|18190.69|18183.7|18183.7|18190.69|18190.69|18183.7|18183.7|0
1641553390000|2022-01-07 11:03:10|18191.63|18191.63|18191.63|18191.63|18191.63|18191.63|18191.63|18191.63|0
1641553400000|2022-01-07 11:03:20|18195.59|18195.59|18195.59|18195.59|18195.59|18195.59|18195.59|18195.59|0
1641553440000|2022-01-07 11:04:00|18194.19|18194.19|18196.99|18196.99|18196.99|18196.99|18194.19|18194.19|0
1641553450000|2022-01-07 11:04:10|18198.39|18198.39|18199.79|18199.79|18199.79|18199.79|18198.39|18198.39|0
1641553460000|2022-01-07 11:04:20|18203.76|18203.76|18203.76|18203.76|18203.76|18203.76|18203.76|18203.76|0
1641553480000|2022-01-07 11:04:40|18205.16|18205.16|18205.16|18205.16|18205.16|18205.16|18205.16|18205.16|0
1641553590000|2022-01-07 11:06:30|18203.76|18203.76|18203.76|18203.76|18203.76|18203.76|18203.76|18203.76|0
1641553630000|2022-01-07 11:07:10|18205.13|18205.13|18205.13|18205.13|18205.13|18205.13|18205.13|18205.13|0
1641553650000|2022-01-07 11:07:30|18206.53|18206.53|18206.53|18206.53|18206.53|18206.53|18206.53|18206.53|0
1641553710000|2022-01-07 11:08:30|18214.46|18214.46|18214.46|18214.46|18214.46|18214.46|18214.46|18214.46|0
1641553810000|2022-01-07 11:10:10|18210.5|18210.5|18210.5|18210.5|18210.5|18210.5|18210.5|18210.5|0
1641553820000|2022-01-07 11:10:20|18209.1|18209.1|18209.1|18209.1|18209.1|18209.1|18209.1|18209.1|0
1641553840000|2022-01-07 11:10:40|18210.5|18210.5|18210.5|18210.5|18210.5|18210.5|18210.5|18210.5|0
1641553890000|2022-01-07 11:11:30|18211.88|18211.88|18211.88|18211.88|18211.88|18211.88|18211.88|18211.88|0
1641554000000|2022-01-07 11:13:20|18207.91|18207.91|18207.91|18207.91|18207.91|18207.91|18207.91|18207.91|0
1641554030000|2022-01-07 11:13:50|18206.51|18206.51|18202.55|18202.55|18206.51|18206.51|18202.55|18202.55|0
1641554060000|2022-01-07 11:14:20|18198.58|18198.58|18198.58|18198.58|18198.58|18198.58|18198.58|18198.58|0
1641554080000|2022-01-07 11:14:40|18202.78|18202.78|18202.78|18202.78|18202.78|18202.78|18202.78|18202.78|0
1641554090000|2022-01-07 11:14:50|18206.75|18206.75|18206.75|18206.75|18206.75|18206.75|18206.75|18206.75|0
1641554100000|2022-01-07 11:15:00|18203.95|18203.95|18198.58|18198.58|18203.95|18203.95|18196.02|18196.02|0
1641554190000|2022-01-07 11:16:30|18202.55|18202.55|18203.47|18203.47|18203.47|18203.47|18202.55|18202.55|0
1641554270000|2022-01-07 11:17:50|18209.07|18209.07|18209.07|18209.07|18209.07|18209.07|18209.07|18209.07|0
1641554280000|2022-01-07 11:18:00|18213.03|18213.03|18213.03|18213.03|18213.03|18213.03|18213.03|18213.03|0
1641554350000|2022-01-07 11:19:10|18214.43|18214.43|18214.43|18214.43|18214.43|18214.43|18214.43|18214.43|0
1641554410000|2022-01-07 11:20:10|18213.03|18213.03|18217.23|18217.23|18217.23|18217.23|18213.03|18213.03|0
1641554450000|2022-01-07 11:20:50|18213.26|18213.26|18213.26|18213.26|18213.26|18213.26|18213.26|18213.26|0
1641554460000|2022-01-07 11:21:00|18221.19|18221.19|18221.19|18221.19|18221.19|18221.19|18221.19|18221.19|0
1641554500000|2022-01-07 11:21:40|18210.47|18210.47|18210.47|18210.47|18210.47|18210.47|18210.47|18210.47|0
1641554560000|2022-01-07 11:22:40|18218.4|18218.4|18218.4|18218.4|18218.4|18218.4|18218.4|18218.4|0
1641554640000|2022-01-07 11:24:00|18217|18217|18217|18217|18217|18217|18217|18217|0
1641554680000|2022-01-07 11:24:40|18205.1|18205.1|18201.14|18201.14|18205.1|18205.1|18201.14|18201.14|0
1641554700000|2022-01-07 11:25:00|18205.1|18205.1|18205.1|18205.1|18205.1|18205.1|18205.1|18205.1|0
1641554740000|2022-01-07 11:25:40|18213.03|18213.03|18213.03|18213.03|18213.03|18213.03|18213.03|18213.03|0
1641554770000|2022-01-07 11:26:10|18215.83|18215.83|18215.83|18215.83|18215.83|18215.83|18215.83|18215.83|0
1641554910000|2022-01-07 11:28:30|18223.76|18223.76|18223.76|18223.76|18223.76|18223.76|18223.76|18223.76|0
1641555080000|2022-01-07 11:31:20|18222.36|18222.36|18220.96|18220.96|18222.36|18222.36|18220.96|18220.96|0
1641555130000|2022-01-07 11:32:10|18222.36|18222.36|18206.5|18206.5|18222.36|18222.36|18206.5|18206.5|0
1641555140000|2022-01-07 11:32:20|18210.47|18210.47|18210.47|18210.47|18210.47|18210.47|18210.47|18210.47|0
1641555210000|2022-01-07 11:33:30|18213.26|18213.26|18213.26|18213.26|18213.26|18213.26|18213.26|18213.26|0
1641555250000|2022-01-07 11:34:10|18214.66|18214.66|18214.66|18214.66|18214.66|18214.66|18214.66|18214.66|0
1641555270000|2022-01-07 11:34:30|18216.06|18216.06|18216.06|18216.06|18216.06|18216.06|18216.06|18216.06|0
1641555300000|2022-01-07 11:35:00|18227.96|18227.96|18227.96|18227.96|18227.96|18227.96|18227.96|18227.96|0
1641555350000|2022-01-07 11:35:50|18229.36|18229.36|18229.36|18229.36|18229.36|18229.36|18229.36|18229.36|0
1641555370000|2022-01-07 11:36:10|18237.29|18237.29|18237.29|18237.29|18237.29|18237.29|18237.29|18237.29|0
1641555390000|2022-01-07 11:36:30|18238.69|18238.69|18238.69|18238.69|18238.69|18238.69|18238.69|18238.69|0
1641555420000|2022-01-07 11:37:00|18250.58|18250.58|18238.69|18238.69|18250.58|18250.58|18238.69|18238.69|0
1641555510000|2022-01-07 11:38:30|18230.76|18230.76|18230.76|18230.76|18230.76|18230.76|18230.76|18230.76|0
1641555590000|2022-01-07 11:39:50|18226.79|18226.79|18226.79|18226.79|18226.79|18226.79|18226.79|18226.79|0
1641555610000|2022-01-07 11:40:10|18228.19|18228.19|18228.19|18228.19|18228.19|18228.19|18228.19|18228.19|0
1641555670000|2022-01-07 11:41:10|18228.65|18228.65|18228.65|18228.65|18228.65|18228.65|18228.65|18228.65|0
1641555730000|2022-01-07 11:42:10|18236.58|18236.58|18236.58|18236.58|18236.58|18236.58|18236.58|18236.58|0
1641555740000|2022-01-07 11:42:20|18237.98|18237.98|18240.78|18240.78|18240.78|18240.78|18237.98|18237.98|0
1641555760000|2022-01-07 11:42:40|18232.85|18232.85|18232.85|18232.85|18232.85|18232.85|18232.85|18232.85|0
1641555830000|2022-01-07 11:43:50|18234.25|18234.25|18234.25|18234.25|18234.25|18234.25|18234.25|18234.25|0
1641555840000|2022-01-07 11:44:00|18235.65|18235.65|18235.65|18235.65|18235.65|18235.65|18235.65|18235.65|0
1641555870000|2022-01-07 11:44:30|18231.68|18231.68|18227.72|18227.72|18231.68|18231.68|18227.72|18227.72|0
1641556020000|2022-01-07 11:47:00|18223.75|18223.75|18223.75|18223.75|18223.75|18223.75|18223.75|18223.75|0
1641556100000|2022-01-07 11:48:20|18231.68|18231.68|18227.72|18227.72|18231.68|18231.68|18227.72|18227.72|0
1641556120000|2022-01-07 11:48:40|18229.12|18229.12|18229.12|18229.12|18229.12|18229.12|18229.12|18229.12|0
1641556190000|2022-01-07 11:49:50|18233.08|18233.08|18233.08|18233.08|18233.08|18233.08|18233.08|18233.08|0
1641556200000|2022-01-07 11:50:00|18234.48|18234.48|18234.48|18234.48|18234.48|18234.48|18234.48|18234.48|0
1641556240000|2022-01-07 11:50:40|18238.45|18238.45|18238.45|18238.45|18238.45|18238.45|18238.45|18238.45|0
1641556250000|2022-01-07 11:50:50|18244.05|18244.05|18244.05|18244.05|18244.05|18244.05|18244.05|18244.05|0
1641556350000|2022-01-07 11:52:30|18236.12|18236.12|18236.12|18236.12|18236.12|18236.12|18236.12|18236.12|0
1641556360000|2022-01-07 11:52:40|18232.15|18232.15|18232.15|18232.15|18232.15|18232.15|18232.15|18232.15|0
1641556450000|2022-01-07 11:54:10|18233.55|18233.55|18234.95|18234.95|18234.95|18234.95|18233.55|18233.55|0
1641556470000|2022-01-07 11:54:30|18237.75|18237.75|18236.35|18236.35|18237.75|18237.75|18236.35|18236.35|0
1641556490000|2022-01-07 11:54:50|18237.75|18237.75|18237.75|18237.75|18237.75|18237.75|18237.75|18237.75|0
1641556510000|2022-01-07 11:55:10|18241.71|18241.71|18241.71|18241.71|18241.71|18241.71|18241.71|18241.71|0
1641556540000|2022-01-07 11:55:40|18243.11|18243.11|18243.11|18243.11|18243.11|18243.11|18243.11|18243.11|0
1641556680000|2022-01-07 11:58:00|18247.08|18247.08|18247.08|18247.08|18247.08|18247.08|18247.08|18247.08|0
1641556710000|2022-01-07 11:58:30|18244.28|18244.28|18244.28|18244.28|18244.28|18244.28|18244.28|18244.28|0
1641556730000|2022-01-07 11:58:50|18240.31|18240.31|18240.31|18240.31|18240.31|18240.31|18240.31|18240.31|0
1641556780000|2022-01-07 11:59:40|18231.92|18231.92|18231.92|18231.92|18231.92|18231.92|18231.92|18231.92|0
1641556790000|2022-01-07 11:59:50|18230.54|18230.54|18230.54|18230.54|18230.54|18230.54|18230.54|18230.54|0
1641556820000|2022-01-07 12:00:20|18231.94|18231.94|18227.97|18227.97|18231.94|18231.94|18227.97|18227.97|0
1641557000000|2022-01-07 12:03:20|18239.87|18239.87|18242.67|18242.67|18242.67|18242.67|18239.87|18239.87|0
1641557040000|2022-01-07 12:04:00|18231.94|18231.94|18230.56|18230.56|18231.94|18231.94|18230.56|18230.56|0
1641557090000|2022-01-07 12:04:50|18234.52|18234.52|18234.52|18234.52|18234.52|18234.52|18234.52|18234.52|0
1641557100000|2022-01-07 12:05:00|18238.49|18238.49|18238.49|18238.49|18238.49|18238.49|18238.49|18238.49|0
1641557160000|2022-01-07 12:06:00|18250.38|18250.38|18250.38|18250.38|18250.38|18250.38|18250.38|18250.38|0
1641557170000|2022-01-07 12:06:10|18242.45|18242.45|18245.25|18245.25|18245.25|18245.25|18242.45|18242.45|0
1641557250000|2022-01-07 12:07:30|18242.45|18242.45|18241.06|18241.06|18242.45|18242.45|18241.06|18241.06|0
1641557260000|2022-01-07 12:07:40|18239.66|18239.66|18241.06|18241.06|18241.06|18241.06|18239.66|18239.66|0
1641557290000|2022-01-07 12:08:10|18239.66|18239.66|18228.93|18228.93|18239.66|18239.66|18228.93|18228.93|0
1641557330000|2022-01-07 12:08:50|18223.33|18223.33|18223.33|18223.33|18223.33|18223.33|18223.33|18223.33|0
1641557350000|2022-01-07 12:09:10|18221.93|18221.93|18221.93|18221.93|18221.93|18221.93|18221.93|18221.93|0
1641557360000|2022-01-07 12:09:20|18220.53|18220.53|18220.53|18220.53|18220.53|18220.53|18220.53|18220.53|0
1641557370000|2022-01-07 12:09:30|18219.61|18219.61|18219.61|18219.61|18219.61|18219.61|18219.61|18219.61|0
1641557540000|2022-01-07 12:12:20|18215.64|18215.64|18215.64|18215.64|18215.64|18215.64|18215.64|18215.64|0
1641557580000|2022-01-07 12:13:00|18214.24|18214.24|18214.24|18214.24|18214.24|18214.24|18214.24|18214.24|0
1641557600000|2022-01-07 12:13:20|18212.85|18212.85|18212.85|18212.85|18212.85|18212.85|18212.85|18212.85|0
1641557610000|2022-01-07 12:13:30|18210.05|18210.05|18204.45|18204.45|18210.05|18210.05|18204.45|18204.45|0
1641557660000|2022-01-07 12:14:20|18208.41|18208.41|18208.41|18208.41|18208.41|18208.41|18208.41|18208.41|0
1641557670000|2022-01-07 12:14:30|18212.61|18212.61|18212.61|18212.61|18212.61|18212.61|18211.21|18211.21|0
1641557790000|2022-01-07 12:16:30|18209.81|18209.81|18209.81|18209.81|18209.81|18209.81|18209.81|18209.81|0
1641557940000|2022-01-07 12:19:00|18207.01|18207.01|18210.98|18210.98|18210.98|18210.98|18207.01|18207.01|0
1641557950000|2022-01-07 12:19:10|18215.18|18215.18|18215.18|18215.18|18215.18|18215.18|18215.18|18215.18|0
1641558110000|2022-01-07 12:21:50|18211.21|18211.21|18211.21|18211.21|18211.21|18211.21|18211.21|18211.21|0
1641558120000|2022-01-07 12:22:00|18219.14|18219.14|18219.14|18219.14|18219.14|18219.14|18219.14|18219.14|0
1641558140000|2022-01-07 12:22:20|18221.94|18221.94|18217.74|18217.74|18221.94|18221.94|18217.74|18217.74|0
1641558200000|2022-01-07 12:23:20|18205.85|18205.85|18209.81|18209.81|18209.81|18209.81|18205.85|18205.85|0
1641558290000|2022-01-07 12:24:50|18214.01|18214.01|18214.01|18214.01|18214.01|18214.01|18214.01|18214.01|0
1641558310000|2022-01-07 12:25:10|18216.81|18216.81|18216.81|18216.81|18216.81|18216.81|18216.81|18216.81|0
1641558340000|2022-01-07 12:25:40|18214.01|18214.01|18211.45|18211.45|18214.01|18214.01|18210.05|18210.05|0
1641558420000|2022-01-07 12:27:00|18203.52|18203.52|18199.55|18199.55|18203.52|18203.52|18199.55|18199.55|0
1641558430000|2022-01-07 12:27:10|18196.75|18196.75|18196.75|18196.75|18196.75|18196.75|18196.75|18196.75|0
1641558480000|2022-01-07 12:28:00|18198.15|18198.15|18199.55|18199.55|18199.55|18199.55|18198.15|18198.15|0
1641558530000|2022-01-07 12:28:50|18198.15|18198.15|18198.15|18198.15|18198.15|18198.15|18198.15|18198.15|0
1641558550000|2022-01-07 12:29:10|18202.12|18202.12|18202.12|18202.12|18202.12|18202.12|18202.12|18202.12|0
1641558580000|2022-01-07 12:29:40|18203.52|18203.52|18203.52|18203.52|18203.52|18203.52|18203.52|18203.52|0
1641558590000|2022-01-07 12:29:50|18206.31|18206.31|18206.31|18206.31|18206.31|18206.31|18206.31|18206.31|0
1641558640000|2022-01-07 12:30:40|18204.91|18204.91|18204.91|18204.91|18204.91|18204.91|18204.91|18204.91|0
1641558680000|2022-01-07 12:31:20|18207.71|18207.71|18207.71|18207.71|18207.71|18207.71|18207.71|18207.71|0
1641558740000|2022-01-07 12:32:20|18211.68|18211.68|18211.68|18211.68|18211.68|18211.68|18211.68|18211.68|0
1641558850000|2022-01-07 12:34:10|18213.08|18213.08|18214.48|18214.48|18214.48|18214.48|18213.08|18213.08|0
1641558930000|2022-01-07 12:35:30|18211.68|18211.68|18213.08|18213.08|18213.08|18213.08|18211.68|18211.68|0
1641559020000|2022-01-07 12:37:00|18207.71|18207.71|18207.71|18207.71|18207.71|18207.71|18207.71|18207.71|0
1641559030000|2022-01-07 12:37:10|18211.68|18211.68|18207.71|18207.71|18211.68|18211.68|18207.71|18207.71|0
1641559040000|2022-01-07 12:37:20|18207.25|18207.25|18207.25|18207.25|18207.25|18207.25|18207.25|18207.25|0
1641559180000|2022-01-07 12:39:40|18204.46|18204.46|18204.46|18204.46|18204.46|18204.46|18204.46|18204.46|0
1641559310000|2022-01-07 12:41:50|18208.42|18208.42|18208.42|18208.42|18208.42|18208.42|18208.42|18208.42|0
1641559400000|2022-01-07 12:43:20|18212.39|18212.39|18212.39|18212.39|18212.39|18212.39|18212.39|18212.39|0
1641559450000|2022-01-07 12:44:10|18204.46|18204.46|18204.46|18204.46|18204.46|18204.46|18204.46|18204.46|0
1641559490000|2022-01-07 12:44:50|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|0
1641559510000|2022-01-07 12:45:10|18207.02|18207.02|18207.02|18207.02|18207.02|18207.02|18207.02|18207.02|0
1641559540000|2022-01-07 12:45:40|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|18203.06|0
1641559620000|2022-01-07 12:47:00|18203.98|18203.98|18207.94|18207.94|18207.94|18207.94|18203.98|18203.98|0
1641559630000|2022-01-07 12:47:10|18211.91|18211.91|18211.91|18211.91|18211.91|18211.91|18211.91|18211.91|0
1641559670000|2022-01-07 12:47:50|18214.7|18214.7|18214.7|18214.7|18214.7|18214.7|18214.7|18214.7|0
1641559750000|2022-01-07 12:49:10|18218.67|18218.67|18210.74|18210.74|18218.67|18218.67|18210.74|18210.74|0
1641559770000|2022-01-07 12:49:30|18213.54|18213.54|18213.54|18213.54|18213.54|18213.54|18213.54|18213.54|0
1641559780000|2022-01-07 12:49:40|18212.14|18212.14|18212.14|18212.14|18212.14|18212.14|18212.14|18212.14|0
1641559800000|2022-01-07 12:50:00|18210.74|18210.74|18210.74|18210.74|18210.74|18210.74|18210.74|18210.74|0
1641559930000|2022-01-07 12:52:10|18213.04|18213.04|18213.04|18213.04|18213.04|18213.04|18213.04|18213.04|0
1641559970000|2022-01-07 12:52:50|18209.07|18209.07|18209.07|18209.07|18209.07|18209.07|18209.07|18209.07|0
1641560050000|2022-01-07 12:54:10|18201.14|18201.14|18197.18|18197.18|18201.14|18201.14|18197.18|18197.18|0
1641560070000|2022-01-07 12:54:30|18201.14|18201.14|18201.14|18201.14|18201.14|18201.14|18201.14|18201.14|0
1641560180000|2022-01-07 12:56:20|18202.54|18202.54|18202.54|18202.54|18202.54|18202.54|18202.54|18202.54|0
1641560250000|2022-01-07 12:57:30|18203.94|18203.94|18203.94|18203.94|18203.94|18203.94|18203.94|18203.94|0
1641560340000|2022-01-07 12:59:00|18202.56|18202.56|18202.56|18202.56|18202.56|18202.56|18202.56|18202.56|0
1641560380000|2022-01-07 12:59:40|18206.53|18206.53|18206.53|18206.53|18206.53|18206.53|18206.53|18206.53|0
1641560450000|2022-01-07 13:00:50|18203.73|18203.73|18203.73|18203.73|18203.73|18203.73|18203.73|18203.73|0
1641560490000|2022-01-07 13:01:30|18202.33|18202.33|18203.73|18203.73|18203.73|18203.73|18202.33|18202.33|0
1641560610000|2022-01-07 13:03:30|18199.53|18199.53|18199.53|18199.53|18199.53|18199.53|18199.53|18199.53|0
1641560770000|2022-01-07 13:06:10|18191.6|18191.6|18191.6|18191.6|18191.6|18191.6|18191.6|18191.6|0
1641560780000|2022-01-07 13:06:20|18195.56|18195.56|18195.56|18195.56|18195.56|18195.56|18195.56|18195.56|0
1641560890000|2022-01-07 13:08:10|18198.36|18198.36|18201.16|18201.16|18201.16|18201.16|18198.36|18198.36|0
1641560910000|2022-01-07 13:08:30|18202.56|18202.56|18202.56|18202.56|18202.56|18202.56|18202.56|18202.56|0
1641560960000|2022-01-07 13:09:20|18206.53|18206.53|18198.6|18198.6|18206.53|18206.53|18198.6|18198.6|0
1641560970000|2022-01-07 13:09:30|18202.56|18202.56|18202.56|18202.56|18202.56|18202.56|18202.56|18202.56|0
1641561000000|2022-01-07 13:10:00|18198.6|18198.6|18198.6|18198.6|18198.6|18198.6|18198.6|18198.6|0
1641561220000|2022-01-07 13:13:40|18194.63|18194.63|18194.63|18194.63|18194.63|18194.63|18194.63|18194.63|0
1641561260000|2022-01-07 13:14:20|18193.23|18193.23|18193.23|18193.23|18193.23|18193.23|18193.23|18193.23|0
1641561310000|2022-01-07 13:15:10|18194.63|18194.63|18194.63|18194.63|18194.63|18194.63|18194.63|18194.63|0
1641561330000|2022-01-07 13:15:30|18196.01|18196.01|18196.01|18196.01|18196.01|18196.01|18196.01|18196.01|0
1641561370000|2022-01-07 13:16:10|18194.61|18194.61|18191.81|18191.81|18194.61|18194.61|18191.81|18191.81|0
1641561380000|2022-01-07 13:16:20|18189.01|18189.01|18189.01|18189.01|18189.01|18189.01|18189.01|18189.01|0
1641561490000|2022-01-07 13:18:10|18193.21|18193.21|18193.21|18193.21|18193.21|18193.21|18193.21|18193.21|0
1641561500000|2022-01-07 13:18:20|18189.25|18189.25|18189.25|18189.25|18189.25|18189.25|18189.25|18189.25|0
1641561660000|2022-01-07 13:21:00|18193.21|18193.21|18193.21|18193.21|18193.21|18193.21|18193.21|18193.21|0
1641561670000|2022-01-07 13:21:10|18190.41|18190.41|18190.41|18190.41|18190.41|18190.41|18190.41|18190.41|0
1641561700000|2022-01-07 13:21:40|18191.81|18191.81|18191.81|18191.81|18191.81|18191.81|18191.81|18191.81|0
1641561790000|2022-01-07 13:23:10|18199.74|18199.74|18199.74|18199.74|18199.74|18199.74|18199.74|18199.74|0
1641561860000|2022-01-07 13:24:20|18191.81|18191.81|18191.81|18191.81|18191.81|18191.81|18191.81|18191.81|0
1641561870000|2022-01-07 13:24:30|18187.85|18187.85|18187.85|18187.85|18187.85|18187.85|18187.85|18187.85|0
1641561980000|2022-01-07 13:26:20|18195.78|18195.78|18195.78|18195.78|18195.78|18195.78|18195.78|18195.78|0
1641561990000|2022-01-07 13:26:30|18196.24|18196.24|18196.24|18196.24|18196.24|18196.24|18196.24|18196.24|0
1641562080000|2022-01-07 13:28:00|18192.27|18192.27|18192.27|18192.27|18192.27|18192.27|18192.27|18192.27|0
1641562090000|2022-01-07 13:28:10|18189.47|18189.47|18175.48|18175.48|18189.47|18189.47|18175.48|18175.48|0
1641562100000|2022-01-07 13:28:20|18179.68|18179.68|18181.08|18181.08|18181.08|18181.08|18179.68|18179.68|0
1641562120000|2022-01-07 13:28:40|18182.48|18182.48|18188.07|18188.07|18188.07|18188.07|18182.48|18182.48|0
1641562160000|2022-01-07 13:29:20|18189.47|18189.47|18189.47|18189.47|18189.47|18189.47|18189.47|18189.47|0
1641562180000|2022-01-07 13:29:40|18185.51|18185.51|18182.71|18182.71|18185.51|18185.51|18182.71|18182.71|0
1641562200000|2022-01-07 13:30:00|18181.31|18181.31|18185.27|18185.27|18189.24|18189.24|18177.34|18177.34|0
1641562210000|2022-01-07 13:30:10|18185.73|18185.73|18197.86|18197.86|18197.86|18197.86|18185.73|18185.73|0
1641562220000|2022-01-07 13:30:20|18193.9|18193.9|18193.9|18193.9|18193.9|18193.9|18193.9|18193.9|0
1641562230000|2022-01-07 13:30:30|18197.86|18197.86|18205.79|18205.79|18205.79|18205.79|18197.86|18197.86|0
1641562240000|2022-01-07 13:30:40|18207.19|18207.19|18207.19|18207.19|18207.19|18207.19|18207.19|18207.19|0
1641562270000|2022-01-07 13:31:10|18199.26|18199.26|18193.66|18193.66|18199.26|18199.26|18193.66|18193.66|0
1641562290000|2022-01-07 13:31:30|18192.27|18192.27|18188.3|18188.3|18192.27|18192.27|18188.3|18188.3|0
1641562300000|2022-01-07 13:31:40|18184.33|18184.33|18178.99|18178.99|18184.33|18184.33|18178.99|18178.99|0
1641562320000|2022-01-07 13:32:00|18173.39|18173.39|18173.39|18173.39|18173.39|18173.39|18173.39|18173.39|0
1641562330000|2022-01-07 13:32:10|18172.93|18172.93|18174.33|18174.33|18174.33|18174.33|18172.93|18172.93|0
1641562340000|2022-01-07 13:32:20|18170.13|18170.13|18168.73|18168.73|18170.13|18170.13|18168.73|18168.73|0
1641562390000|2022-01-07 13:33:10|18165.94|18165.94|18160.57|18160.57|18165.94|18165.94|18160.57|18160.57|0
1641562400000|2022-01-07 13:33:20|18161.97|18161.97|18161.97|18161.97|18161.97|18161.97|18161.97|18161.97|0
1641562410000|2022-01-07 13:33:30|18165.94|18165.94|18167.33|18167.33|18167.33|18167.33|18165.94|18165.94|0
1641562420000|2022-01-07 13:33:40|18170.13|18170.13|18170.13|18170.13|18170.13|18170.13|18170.13|18170.13|0
1641562460000|2022-01-07 13:34:20|18169.21|18169.21|18169.21|18169.21|18169.21|18169.21|18169.21|18169.21|0
1641562500000|2022-01-07 13:35:00|18168.75|18168.75|18168.75|18168.75|18168.75|18168.75|18168.75|18168.75|0
1641562520000|2022-01-07 13:35:20|18164.79|18164.79|18164.79|18164.79|18164.79|18164.79|18164.79|18164.79|0
1641562560000|2022-01-07 13:36:00|18163.39|18163.39|18163.39|18163.39|18163.39|18163.39|18163.39|18163.39|0
1641562570000|2022-01-07 13:36:10|18157.79|18157.79|18147.06|18147.06|18157.79|18157.79|18147.06|18147.06|0
1641562590000|2022-01-07 13:36:30|18145.66|18145.66|18144.28|18144.28|18145.66|18145.66|18144.28|18144.28|0
1641562620000|2022-01-07 13:37:00|18140.32|18140.32|18140.32|18140.32|18140.32|18140.32|18140.32|18140.32|0
1641562630000|2022-01-07 13:37:10|18144.28|18144.28|18144.28|18144.28|18144.28|18144.28|18144.28|18144.28|0
1641562640000|2022-01-07 13:37:20|18140.32|18140.32|18140.32|18140.32|18140.32|18140.32|18140.32|18140.32|0
1641562660000|2022-01-07 13:37:40|18141.72|18141.72|18141.72|18141.72|18141.72|18141.72|18141.72|18141.72|0
1641562670000|2022-01-07 13:37:50|18141.26|18141.26|18141.26|18141.26|18141.26|18141.26|18141.26|18141.26|0
1641562710000|2022-01-07 13:38:30|18133.33|18133.33|18133.33|18133.33|18133.33|18133.33|18133.33|18133.33|0
1641562780000|2022-01-07 13:39:40|18131.93|18131.93|18131.93|18131.93|18131.93|18131.93|18131.93|18131.93|0
1641562820000|2022-01-07 13:40:20|18130.53|18130.53|18131.93|18131.93|18131.93|18131.93|18130.53|18130.53|0
1641562870000|2022-01-07 13:41:10|18127.96|18127.96|18127.96|18127.96|18127.96|18127.96|18127.96|18127.96|0
1641562920000|2022-01-07 13:42:00|18126.56|18126.56|18119.8|18119.8|18126.56|18126.56|18119.8|18119.8|0
1641562930000|2022-01-07 13:42:10|18122.6|18122.6|18122.6|18122.6|18122.6|18122.6|18122.6|18122.6|0
1641562940000|2022-01-07 13:42:20|18124|18124|18124|18124|18124|18124|18124|18124|0
1641562960000|2022-01-07 13:42:40|18120.03|18120.03|18116.07|18116.07|18120.03|18120.03|18116.07|18116.07|0
1641562970000|2022-01-07 13:42:50|18112.1|18112.1|18112.1|18112.1|18112.1|18112.1|18112.1|18112.1|0
1641562990000|2022-01-07 13:43:10|18110.7|18110.7|18105.34|18105.34|18110.7|18110.7|18105.34|18105.34|0
1641563010000|2022-01-07 13:43:30|18109.3|18109.3|18109.3|18109.3|18109.3|18109.3|18109.3|18109.3|0
1641563040000|2022-01-07 13:44:00|18110.7|18110.7|18110.7|18110.7|18110.7|18110.7|18110.7|18110.7|0
1641563050000|2022-01-07 13:44:10|18118.63|18118.63|18118.63|18118.63|18118.63|18118.63|18118.63|18118.63|0
1641563160000|2022-01-07 13:46:00|18121.43|18121.43|18121.43|18121.43|18121.43|18121.43|18121.43|18121.43|0
1641563180000|2022-01-07 13:46:20|18129.36|18129.36|18129.36|18129.36|18129.36|18129.36|18129.36|18129.36|0
1641563240000|2022-01-07 13:47:20|18130.76|18130.76|18131.22|18131.22|18131.22|18131.22|18130.76|18130.76|0
1641563250000|2022-01-07 13:47:30|18132.62|18132.62|18134.02|18134.02|18134.02|18134.02|18132.62|18132.62|0
1641563290000|2022-01-07 13:48:10|18131.22|18131.22|18131.22|18131.22|18131.22|18131.22|18131.22|18131.22|0
1641563300000|2022-01-07 13:48:20|18135.42|18135.42|18135.42|18135.42|18135.42|18135.42|18135.42|18135.42|0
1641563320000|2022-01-07 13:48:40|18147.32|18147.32|18147.32|18147.32|18147.32|18147.32|18147.32|18147.32|0
1641563330000|2022-01-07 13:48:50|18139.39|18139.39|18139.39|18139.39|18139.39|18139.39|18139.39|18139.39|0
1641563380000|2022-01-07 13:49:40|18140.76|18140.76|18140.76|18140.76|18140.76|18140.76|18140.76|18140.76|0
1641563410000|2022-01-07 13:50:10|18140.3|18140.3|18140.3|18140.3|18140.3|18140.3|18140.3|18140.3|0
1641563420000|2022-01-07 13:50:20|18143.1|18143.1|18143.1|18143.1|18143.1|18143.1|18143.1|18143.1|0
1641563430000|2022-01-07 13:50:30|18141.7|18141.7|18141.7|18141.7|18141.7|18141.7|18141.7|18141.7|0
1641563460000|2022-01-07 13:51:00|18149.63|18149.63|18149.63|18149.63|18149.63|18149.63|18149.63|18149.63|0
1641563490000|2022-01-07 13:51:30|18141.7|18141.7|18140.3|18140.3|18141.7|18141.7|18140.3|18140.3|0
1641563500000|2022-01-07 13:51:40|18138.91|18138.91|18138.91|18138.91|18138.91|18138.91|18138.91|18138.91|0
1641563560000|2022-01-07 13:52:40|18137.51|18137.51|18136.59|18136.59|18137.51|18137.51|18136.59|18136.59|0
1641563590000|2022-01-07 13:53:10|18132.62|18132.62|18132.62|18132.62|18132.62|18132.62|18132.62|18132.62|0
1641563600000|2022-01-07 13:53:20|18132.16|18132.16|18124.23|18124.23|18132.16|18132.16|18124.23|18124.23|0
1641563610000|2022-01-07 13:53:30|18124.69|18124.69|18124.69|18124.69|18124.69|18124.69|18124.69|18124.69|0
1641563640000|2022-01-07 13:54:00|18132.62|18132.62|18132.62|18132.62|18132.62|18132.62|18132.62|18132.62|0
1641563670000|2022-01-07 13:54:30|18131.22|18131.22|18131.22|18131.22|18131.22|18131.22|18131.22|18131.22|0
1641563690000|2022-01-07 13:54:50|18135.42|18135.42|18135.42|18135.42|18135.42|18135.42|18135.42|18135.42|0
1641563730000|2022-01-07 13:55:30|18138.22|18138.22|18138.22|18138.22|18138.22|18138.22|18138.22|18138.22|0
1641563760000|2022-01-07 13:56:00|18137.76|18137.76|18137.76|18137.76|18137.76|18137.76|18137.76|18137.76|0
1641563770000|2022-01-07 13:56:10|18139.16|18139.16|18143.12|18143.12|18143.12|18143.12|18139.16|18139.16|0
1641563780000|2022-01-07 13:56:20|18144.04|18144.04|18144.04|18144.04|18144.04|18144.04|18144.04|18144.04|0
1641563860000|2022-01-07 13:57:40|18145.44|18145.44|18144.04|18144.04|18145.44|18145.44|18144.04|18144.04|0
1641563940000|2022-01-07 13:59:00|18148.01|18148.01|18155.94|18155.94|18155.94|18155.94|18148.01|18148.01|0
1641564010000|2022-01-07 14:00:10|18163.87|18163.87|18163.87|18163.87|18163.87|18163.87|18163.87|18163.87|0
1641564030000|2022-01-07 14:00:30|18167.84|18167.84|18174.83|18174.83|18174.83|18174.83|18167.84|18167.84|0
1641564060000|2022-01-07 14:01:00|18173.43|18173.43|18170.63|18170.63|18173.43|18173.43|18170.63|18170.63|0
1641564080000|2022-01-07 14:01:20|18174.6|18174.6|18174.6|18174.6|18174.6|18174.6|18174.6|18174.6|0
1641564150000|2022-01-07 14:02:30|18176|18176|18177.4|18177.4|18177.4|18177.4|18176|18176|0
1641564200000|2022-01-07 14:03:20|18185.33|18185.33|18185.79|18185.79|18185.79|18185.79|18185.33|18185.33|0
1641564240000|2022-01-07 14:04:00|18181.82|18181.82|18181.82|18181.82|18181.82|18181.82|18181.82|18181.82|0
1641564300000|2022-01-07 14:05:00|18182.74|18182.74|18182.74|18182.74|18182.74|18182.74|18182.74|18182.74|0
1641564310000|2022-01-07 14:05:10|18184.14|18184.14|18184.14|18184.14|18184.14|18184.14|18184.14|18184.14|0
1641564400000|2022-01-07 14:06:40|18185.54|18185.54|18185.54|18185.54|18185.54|18185.54|18185.54|18185.54|0
1641564510000|2022-01-07 14:08:30|18182.74|18182.74|18182.74|18182.74|18182.74|18182.74|18182.74|18182.74|0
1641564600000|2022-01-07 14:10:00|18183.66|18183.66|18183.66|18183.66|18183.66|18183.66|18183.66|18183.66|0
1641564610000|2022-01-07 14:10:10|18185.06|18185.06|18185.06|18185.06|18185.06|18185.06|18185.06|18185.06|0
1641564630000|2022-01-07 14:10:30|18192.99|18192.99|18192.99|18192.99|18192.99|18192.99|18192.99|18192.99|0
1641564760000|2022-01-07 14:12:40|18189.03|18189.03|18189.03|18189.03|18189.03|18189.03|18189.03|18189.03|0
1641564800000|2022-01-07 14:13:20|18190.43|18190.43|18187.63|18187.63|18190.43|18190.43|18187.63|18187.63|0
1641564850000|2022-01-07 14:14:10|18186.25|18186.25|18182.28|18182.28|18186.25|18186.25|18182.28|18182.28|0
1641564860000|2022-01-07 14:14:20|18180.88|18180.88|18182.28|18182.28|18182.28|18182.28|18180.88|18180.88|0
1641564890000|2022-01-07 14:14:50|18186.25|18186.25|18186.25|18186.25|18186.25|18186.25|18186.25|18186.25|0
1641564900000|2022-01-07 14:15:00|18188.09|18188.09|18193.68|18193.68|18193.68|18193.68|18188.09|18188.09|0
1641564920000|2022-01-07 14:15:20|18196.25|18196.25|18196.25|18196.25|18196.25|18196.25|18196.25|18196.25|0
1641565000000|2022-01-07 14:16:40|18192.29|18192.29|18192.29|18192.29|18192.29|18192.29|18192.29|18192.29|0
1641565020000|2022-01-07 14:17:00|18189.49|18189.49|18179.92|18179.92|18189.49|18189.49|18179.92|18179.92|0
1641565030000|2022-01-07 14:17:10|18184.12|18184.12|18184.12|18184.12|18184.12|18184.12|18184.12|18184.12|0
1641565050000|2022-01-07 14:17:30|18188.09|18188.09|18188.09|18188.09|18188.09|18188.09|18188.09|18188.09|0
1641565090000|2022-01-07 14:18:10|18192.05|18192.05|18192.05|18192.05|18192.05|18192.05|18192.05|18192.05|0
1641565120000|2022-01-07 14:18:40|18196.02|18196.02|18196.02|18196.02|18196.02|18196.02|18196.02|18196.02|0
1641565130000|2022-01-07 14:18:50|18193.22|18193.22|18181.32|18181.32|18193.22|18193.22|18181.32|18181.32|0
1641565150000|2022-01-07 14:19:10|18185.29|18185.29|18189.25|18189.25|18189.25|18189.25|18185.29|18185.29|0
1641565170000|2022-01-07 14:19:30|18192.05|18192.05|18196.25|18196.25|18196.25|18196.25|18192.05|18192.05|0
1641565180000|2022-01-07 14:19:40|18194.85|18194.85|18194.85|18194.85|18194.85|18194.85|18194.85|18194.85|0
1641565270000|2022-01-07 14:21:10|18199.05|18199.05|18199.05|18199.05|18199.05|18199.05|18199.05|18199.05|0
1641565350000|2022-01-07 14:22:30|18194.85|18194.85|18193.45|18193.45|18194.85|18194.85|18193.45|18193.45|0
1641565410000|2022-01-07 14:23:30|18196.25|18196.25|18194.85|18194.85|18196.25|18196.25|18194.85|18194.85|0
1641565420000|2022-01-07 14:23:40|18197.65|18197.65|18197.65|18197.65|18197.65|18197.65|18197.65|18197.65|0
1641565470000|2022-01-07 14:24:30|18189.72|18189.72|18189.72|18189.72|18189.72|18189.72|18189.72|18189.72|0
1641565480000|2022-01-07 14:24:40|18193.68|18193.68|18193.68|18193.68|18193.68|18193.68|18193.68|18193.68|0
1641565490000|2022-01-07 14:24:50|18189.72|18189.72|18189.72|18189.72|18189.72|18189.72|18189.72|18189.72|0
1641565500000|2022-01-07 14:25:00|18193.68|18193.68|18193.68|18193.68|18193.68|18193.68|18193.68|18193.68|0
1641565540000|2022-01-07 14:25:40|18190.89|18190.89|18193.68|18193.68|18193.68|18193.68|18190.89|18190.89|0
1641565570000|2022-01-07 14:26:10|18189.72|18189.72|18189.72|18189.72|18189.72|18189.72|18189.72|18189.72|0
1641565630000|2022-01-07 14:27:10|18185.75|18185.75|18182.96|18182.96|18185.75|18185.75|18182.96|18182.96|0
1641565680000|2022-01-07 14:28:00|18186.92|18186.92|18192.29|18192.29|18192.29|18192.29|18186.92|18186.92|0
1641565690000|2022-01-07 14:28:10|18190.89|18190.89|18185.52|18185.52|18190.89|18190.89|18185.52|18185.52|0
1641565700000|2022-01-07 14:28:20|18186.92|18186.92|18186.92|18186.92|18186.92|18186.92|18186.92|18186.92|0
1641565740000|2022-01-07 14:29:00|18185.52|18185.52|18184.12|18184.12|18185.52|18185.52|18184.12|18184.12|0
1641565770000|2022-01-07 14:29:30|18186.92|18186.92|18190.89|18190.89|18190.89|18190.89|18186.92|18186.92|0
1641565790000|2022-01-07 14:29:50|18186.92|18186.92|18182.96|18182.96|18186.92|18186.92|18182.96|18182.96|0
1641565800000|2022-01-07 14:30:00|18185.75|18185.75|18199.05|18199.05|18199.05|18199.05|18185.75|18185.75|0
1641565820000|2022-01-07 14:30:20|18196.25|18196.25|18196.25|18196.25|18196.25|18196.25|18196.25|18196.25|0
1641565830000|2022-01-07 14:30:30|18197.65|18197.65|18197.65|18197.65|18197.65|18197.65|18197.65|18197.65|0
1641565840000|2022-01-07 14:30:40|18189.72|18189.72|18189.72|18189.72|18189.72|18189.72|18189.72|18189.72|0
1641565850000|2022-01-07 14:30:50|18193.68|18193.68|18201.85|18201.85|18201.85|18201.85|18193.68|18193.68|0
1641565870000|2022-01-07 14:31:10|18203.23|18203.23|18198.8|18198.8|18203.23|18203.23|18198.8|18198.8|0
1641565900000|2022-01-07 14:31:40|18194.6|18194.6|18194.6|18194.6|18194.6|18194.6|18194.6|18194.6|0
1641565920000|2022-01-07 14:32:00|18198.57|18198.57|18198.57|18198.57|18198.57|18198.57|18198.57|18198.57|0
1641565940000|2022-01-07 14:32:20|18206.5|18206.5|18206.5|18206.5|18206.5|18206.5|18206.5|18206.5|0
1641565950000|2022-01-07 14:32:30|18209.3|18209.3|18209.3|18209.3|18209.3|18209.3|18209.3|18209.3|0
1641565980000|2022-01-07 14:33:00|18213.26|18213.26|18220.97|18220.97|18220.97|18220.97|18213.26|18213.26|0
1641565990000|2022-01-07 14:33:10|18224.93|18224.93|18224.93|18224.93|18224.93|18224.93|18224.93|18224.93|0
1641566020000|2022-01-07 14:33:40|18220.97|18220.97|18218.17|18218.17|18220.97|18220.97|18218.17|18218.17|0
1641566050000|2022-01-07 14:34:10|18222.37|18222.37|18225.17|18225.17|18225.17|18225.17|18222.37|18222.37|0
1641566060000|2022-01-07 14:34:20|18221.2|18221.2|18222.6|18222.6|18222.6|18222.6|18221.2|18221.2|0
1641566070000|2022-01-07 14:34:30|18225.4|18225.4|18225.4|18225.4|18225.4|18225.4|18225.4|18225.4|0
1641566080000|2022-01-07 14:34:40|18221.43|18221.43|18221.43|18221.43|18221.43|18221.43|18221.43|18221.43|0
1641566090000|2022-01-07 14:34:50|18220.98|18220.98|18219.58|18219.58|18220.98|18220.98|18219.58|18219.58|0
1641566110000|2022-01-07 14:35:10|18218.64|18218.64|18218.87|18218.87|18218.87|18218.87|18214.67|18214.67|0
1641566120000|2022-01-07 14:35:20|18217.47|18217.47|18217.47|18217.47|18217.47|18217.47|18217.47|18217.47|0
1641566150000|2022-01-07 14:35:50|18211.87|18211.87|18211.87|18211.87|18211.87|18211.87|18211.87|18211.87|0
1641566160000|2022-01-07 14:36:00|18213.27|18213.27|18213.27|18213.27|18213.27|18213.27|18213.27|18213.27|0
1641566190000|2022-01-07 14:36:30|18205.34|18205.34|18197.41|18197.41|18205.34|18205.34|18197.41|18197.41|0
1641566220000|2022-01-07 14:37:00|18194.61|18194.61|18194.61|18194.61|18194.61|18194.61|18194.61|18194.61|0
1641566230000|2022-01-07 14:37:10|18197.41|18197.41|18194.84|18194.84|18198.81|18198.81|18194.84|18194.84|0
1641566240000|2022-01-07 14:37:20|18190.88|18190.88|18190.88|18190.88|18190.88|18190.88|18190.88|18190.88|0
1641566280000|2022-01-07 14:38:00|18192.28|18192.28|18192.28|18192.28|18192.28|18192.28|18192.28|18192.28|0
1641566300000|2022-01-07 14:38:20|18193.2|18193.2|18193.2|18193.2|18193.2|18193.2|18193.2|18193.2|0
1641566350000|2022-01-07 14:39:10|18201.13|18201.13|18201.13|18201.13|18201.13|18201.13|18201.13|18201.13|0
1641566400000|2022-01-07 14:40:00|18202.53|18202.53|18202.53|18202.53|18202.53|18202.53|18202.53|18202.53|0
1641566410000|2022-01-07 14:40:10|18206.49|18206.49|18214.42|18214.42|18214.42|18214.42|18206.49|18206.49|0
1641566420000|2022-01-07 14:40:20|18217.22|18217.22|18217.22|18217.22|18217.22|18217.22|18217.22|18217.22|0
1641566440000|2022-01-07 14:40:40|18218.62|18218.62|18218.62|18218.62|18218.62|18218.62|18218.62|18218.62|0
1641566460000|2022-01-07 14:41:00|18226.55|18226.55|18226.55|18226.55|18226.55|18226.55|18226.55|18226.55|0
1641566480000|2022-01-07 14:41:20|18225.15|18225.15|18226.53|18226.53|18226.53|18226.53|18225.15|18225.15|0
1641566490000|2022-01-07 14:41:30|18225.13|18225.13|18226.53|18226.53|18226.53|18226.53|18225.13|18225.13|0
1641566560000|2022-01-07 14:42:40|18234.46|18234.46|18230.5|18230.5|18234.46|18234.46|18230.5|18230.5|0
1641566590000|2022-01-07 14:43:10|18229.1|18229.1|18229.1|18229.1|18229.1|18229.1|18229.1|18229.1|0
1641566600000|2022-01-07 14:43:20|18230.5|18230.5|18233.3|18233.3|18233.3|18233.3|18230.5|18230.5|0
1641566610000|2022-01-07 14:43:30|18236.1|18236.1|18236.1|18236.1|18236.1|18236.1|18236.1|18236.1|0
1641566620000|2022-01-07 14:43:40|18236.56|18236.56|18236.56|18236.56|18236.56|18236.56|18236.56|18236.56|0
1641566660000|2022-01-07 14:44:20|18237.95|18237.95|18255.45|18255.45|18255.45|18255.45|18237.95|18237.95|0
1641566670000|2022-01-07 14:44:30|18251.48|18251.48|18251.48|18251.48|18251.48|18251.48|18251.48|18251.48|0
1641566710000|2022-01-07 14:45:10|18250.08|18250.08|18250.08|18250.08|18250.08|18250.08|18250.08|18250.08|0
1641566750000|2022-01-07 14:45:50|18246.12|18246.12|18246.12|18246.12|18246.12|18246.12|18246.12|18246.12|0
1641566770000|2022-01-07 14:46:10|18244.72|18244.72|18236.56|18236.56|18244.72|18244.72|18236.56|18236.56|0
1641566800000|2022-01-07 14:46:40|18233.76|18233.76|18233.76|18233.76|18233.76|18233.76|18233.76|18233.76|0
1641566820000|2022-01-07 14:47:00|18225.83|18225.83|18225.83|18225.83|18225.83|18225.83|18225.83|18225.83|0
1641566830000|2022-01-07 14:47:10|18221.86|18221.86|18221.86|18221.86|18221.86|18221.86|18221.86|18221.86|0
1641566850000|2022-01-07 14:47:30|18220.48|18220.48|18216.52|18216.52|18220.48|18220.48|18216.52|18216.52|0
1641566950000|2022-01-07 14:49:10|18212.55|18212.55|18212.55|18212.55|18212.55|18212.55|18212.55|18212.55|0
1641567010000|2022-01-07 14:50:10|18208.59|18208.59|18208.59|18208.59|18208.59|18208.59|18208.59|18208.59|0
1641567100000|2022-01-07 14:51:40|18209.96|18209.96|18209.96|18209.96|18209.96|18209.96|18209.96|18209.96|0
1641567130000|2022-01-07 14:52:10|18206|18206|18202.03|18202.03|18206|18206|18202.03|18202.03|0
1641567170000|2022-01-07 14:52:50|18198.07|18198.07|18198.07|18198.07|18198.07|18198.07|18198.07|18198.07|0
1641567180000|2022-01-07 14:53:00|18197.15|18197.15|18197.15|18197.15|18197.15|18197.15|18197.15|18197.15|0
1641567200000|2022-01-07 14:53:20|18196.69|18196.69|18196.69|18196.69|18196.69|18196.69|18196.69|18196.69|0
1641567220000|2022-01-07 14:53:40|18192.72|18192.72|18192.72|18192.72|18192.72|18192.72|18192.72|18192.72|0
1641567270000|2022-01-07 14:54:30|18200.66|18200.66|18200.66|18200.66|18200.66|18200.66|18200.66|18200.66|0
1641567290000|2022-01-07 14:54:50|18201.57|18201.57|18201.57|18201.57|18201.57|18201.57|18201.57|18201.57|0
1641567350000|2022-01-07 14:55:50|18209.51|18209.51|18203.91|18203.91|18209.51|18209.51|18203.91|18203.91|0
1641567380000|2022-01-07 14:56:20|18206.71|18206.71|18203.91|18203.91|18206.71|18206.71|18203.91|18203.91|0
1641567440000|2022-01-07 14:57:20|18205.31|18205.31|18206.71|18206.71|18206.71|18206.71|18205.31|18205.31|0
1641567510000|2022-01-07 14:58:30|18210.67|18210.67|18210.67|18210.67|18210.67|18210.67|18210.67|18210.67|0
1641567550000|2022-01-07 14:59:10|18206.71|18206.71|18206.71|18206.71|18206.71|18206.71|18206.71|18206.71|0
1641567570000|2022-01-07 14:59:30|18202.74|18202.74|18202.74|18202.74|18202.74|18202.74|18202.74|18202.74|0
1641567610000|2022-01-07 15:00:10|18201.34|18201.34|18201.34|18201.34|18201.34|18201.34|18201.34|18201.34|0
1641567780000|2022-01-07 15:03:00|18193.41|18193.41|18193.41|18193.41|18193.41|18193.41|18193.41|18193.41|0
1641567810000|2022-01-07 15:03:30|18189.45|18189.45|18189.45|18189.45|18189.45|18189.45|18189.45|18189.45|0
1641567820000|2022-01-07 15:03:40|18190.85|18190.85|18190.85|18190.85|18190.85|18190.85|18190.85|18190.85|0
1641567860000|2022-01-07 15:04:20|18186.88|18186.88|18186.88|18186.88|18186.88|18186.88|18186.88|18186.88|0
1641567900000|2022-01-07 15:05:00|18182.91|18182.91|18180.12|18180.12|18182.91|18182.91|18180.12|18180.12|0
1641567910000|2022-01-07 15:05:10|18176.15|18176.15|18176.15|18176.15|18176.15|18176.15|18176.15|18176.15|0
1641567920000|2022-01-07 15:05:20|18174.75|18174.75|18170.79|18170.79|18174.75|18174.75|18170.79|18170.79|0
1641567950000|2022-01-07 15:05:50|18169.39|18169.39|18169.39|18169.39|18169.39|18169.39|18169.39|18169.39|0
1641567970000|2022-01-07 15:06:10|18165.42|18165.42|18161.46|18161.46|18165.42|18165.42|18161.46|18161.46|0
1641568000000|2022-01-07 15:06:40|18157.49|18157.49|18161.46|18161.46|18161.46|18161.46|18157.49|18157.49|0
1641568010000|2022-01-07 15:06:50|18165.42|18165.42|18165.42|18165.42|18165.42|18165.42|18165.42|18165.42|0
1641568030000|2022-01-07 15:07:10|18168.22|18168.22|18168.22|18168.22|18168.22|18168.22|18168.22|18168.22|0
1641568110000|2022-01-07 15:08:30|18169.62|18169.62|18169.62|18169.62|18169.62|18169.62|18169.62|18169.62|0
1641568120000|2022-01-07 15:08:40|18173.58|18173.58|18173.58|18173.58|18173.58|18173.58|18173.58|18173.58|0
1641568150000|2022-01-07 15:09:10|18169.62|18169.62|18169.62|18169.62|18169.62|18169.62|18169.62|18169.62|0
1641568240000|2022-01-07 15:10:40|18173.58|18173.58|18173.58|18173.58|18173.58|18173.58|18173.58|18173.58|0
1641568260000|2022-01-07 15:11:00|18169.62|18169.62|18169.62|18169.62|18169.62|18169.62|18169.62|18169.62|0
1641568270000|2022-01-07 15:11:10|18173.82|18173.82|18171.02|18171.02|18173.82|18173.82|18171.02|18171.02|0
1641568280000|2022-01-07 15:11:20|18174.98|18174.98|18174.98|18174.98|18174.98|18174.98|18174.98|18174.98|0
1641568290000|2022-01-07 15:11:30|18175.9|18175.9|18181.48|18181.48|18181.48|18181.48|18175.9|18175.9|0
1641568410000|2022-01-07 15:13:30|18177.52|18177.52|18177.52|18177.52|18177.52|18177.52|18177.52|18177.52|0
1641568460000|2022-01-07 15:14:20|18169.59|18169.59|18169.59|18169.59|18169.59|18169.59|18169.59|18169.59|0
1641568480000|2022-01-07 15:14:40|18161.65|18161.65|18161.65|18161.65|18161.65|18161.65|18161.65|18161.65|0
1641568490000|2022-01-07 15:14:50|18160.26|18160.26|18160.26|18160.26|18160.26|18160.26|18160.26|18160.26|0
1641568570000|2022-01-07 15:16:10|18156.29|18156.29|18156.29|18156.29|18156.29|18156.29|18156.29|18156.29|0
1641568680000|2022-01-07 15:18:00|18154.89|18154.89|18154.89|18154.89|18154.89|18154.89|18154.89|18154.89|0
1641568740000|2022-01-07 15:19:00|18150.69|18150.69|18149.29|18149.29|18150.69|18150.69|18149.29|18149.29|0
1641568750000|2022-01-07 15:19:10|18141.36|18141.36|18136.02|18136.02|18141.36|18141.36|18136.02|18136.02|0
1641568820000|2022-01-07 15:20:20|18139.98|18139.98|18139.98|18139.98|18139.98|18139.98|18139.98|18139.98|0
1641568860000|2022-01-07 15:21:00|18138.58|18138.58|18137.18|18137.18|18138.58|18138.58|18137.18|18137.18|0
1641568900000|2022-01-07 15:21:40|18139.98|18139.98|18139.98|18139.98|18139.98|18139.98|18139.98|18139.98|0
1641568930000|2022-01-07 15:22:10|18138.58|18138.58|18138.58|18138.58|18138.58|18138.58|18138.58|18138.58|0
1641568970000|2022-01-07 15:22:50|18137.18|18137.18|18137.18|18137.18|18137.18|18137.18|18137.18|18137.18|0
1641568990000|2022-01-07 15:23:10|18138.58|18138.58|18138.58|18138.58|18138.58|18138.58|18138.58|18138.58|0
1641569020000|2022-01-07 15:23:40|18134.62|18134.62|18134.62|18134.62|18134.62|18134.62|18134.62|18134.62|0
1641569040000|2022-01-07 15:24:00|18131.82|18131.82|18131.82|18131.82|18131.82|18131.82|18131.82|18131.82|0
1641569060000|2022-01-07 15:24:20|18133.22|18133.22|18133.22|18133.22|18133.22|18133.22|18133.22|18133.22|0
1641569090000|2022-01-07 15:24:50|18131.82|18131.82|18131.82|18131.82|18131.82|18131.82|18131.82|18131.82|0
1641569130000|2022-01-07 15:25:30|18132.28|18132.28|18136.24|18136.24|18140.21|18140.21|18132.28|18132.28|0
1641569180000|2022-01-07 15:26:20|18137.64|18137.64|18138.1|18138.1|18138.1|18138.1|18137.64|18137.64|0
1641569220000|2022-01-07 15:27:00|18139.5|18139.5|18139.5|18139.5|18139.5|18139.5|18139.5|18139.5|0
1641569230000|2022-01-07 15:27:10|18135.54|18135.54|18131.57|18131.57|18135.54|18135.54|18131.57|18131.57|0
1641569250000|2022-01-07 15:27:30|18127.61|18127.61|18127.61|18127.61|18127.61|18127.61|18127.61|18127.61|0
1641569280000|2022-01-07 15:28:00|18123.64|18123.64|18123.64|18123.64|18123.64|18123.64|18123.64|18123.64|0
1641569350000|2022-01-07 15:29:10|18119.68|18119.68|18119.68|18119.68|18119.68|18119.68|18119.68|18119.68|0
1641569360000|2022-01-07 15:29:20|18127.61|18127.61|18127.61|18127.61|18127.61|18127.61|18127.61|18127.61|0
1641569440000|2022-01-07 15:30:40|18128.53|18128.53|18128.53|18128.53|18128.53|18128.53|18128.53|18128.53|0
1641569450000|2022-01-07 15:30:50|18132.49|18132.49|18132.49|18132.49|18132.49|18132.49|18132.49|18132.49|0
1641569460000|2022-01-07 15:31:00|18133.89|18133.89|18133.89|18133.89|18133.89|18133.89|18133.89|18133.89|0
1641569470000|2022-01-07 15:31:10|18135.29|18135.29|18135.29|18135.29|18135.29|18135.29|18135.29|18135.29|0
1641569480000|2022-01-07 15:31:20|18131.33|18131.33|18131.33|18131.33|18131.33|18131.33|18131.33|18131.33|0
1641569490000|2022-01-07 15:31:30|18134.12|18134.12|18134.12|18134.12|18134.12|18134.12|18134.12|18134.12|0
1641569510000|2022-01-07 15:31:50|18132.73|18132.73|18132.73|18132.73|18132.73|18132.73|18132.73|18132.73|0
1641569530000|2022-01-07 15:32:10|18128.76|18128.76|18132.73|18132.73|18132.73|18132.73|18128.76|18128.76|0
1641569540000|2022-01-07 15:32:20|18134.12|18134.12|18134.12|18134.12|18134.12|18134.12|18134.12|18134.12|0
1641569550000|2022-01-07 15:32:30|18130.16|18130.16|18130.16|18130.16|18130.16|18130.16|18130.16|18130.16|0
1641569590000|2022-01-07 15:33:10|18126.19|18126.19|18126.19|18126.19|18126.19|18126.19|18126.19|18126.19|0
1641569650000|2022-01-07 15:34:10|18128.99|18128.99|18127.59|18127.59|18128.99|18128.99|18127.59|18127.59|0
1641569720000|2022-01-07 15:35:20|18131.56|18131.56|18132.02|18132.02|18132.02|18132.02|18131.56|18131.56|0
1641569740000|2022-01-07 15:35:40|18128.05|18128.05|18128.05|18128.05|18128.05|18128.05|18128.05|18128.05|0
1641569810000|2022-01-07 15:36:50|18130.85|18130.85|18134.82|18134.82|18134.82|18134.82|18130.85|18130.85|0
1641569820000|2022-01-07 15:37:00|18133.42|18133.42|18129.45|18129.45|18133.42|18133.42|18129.45|18129.45|0
1641569880000|2022-01-07 15:38:00|18128.53|18128.53|18128.53|18128.53|18128.53|18128.53|18128.53|18128.53|0
1641569890000|2022-01-07 15:38:10|18127.13|18127.13|18127.13|18127.13|18127.13|18127.13|18127.13|18127.13|0
1641569900000|2022-01-07 15:38:20|18125.73|18125.73|18125.73|18125.73|18125.73|18125.73|18125.73|18125.73|0
1641569910000|2022-01-07 15:38:30|18125.27|18125.27|18125.27|18125.27|18125.27|18125.27|18125.27|18125.27|0
1641569920000|2022-01-07 15:38:40|18129.24|18129.24|18129.24|18129.24|18129.24|18129.24|18129.24|18129.24|0
1641569930000|2022-01-07 15:38:50|18133.21|18133.21|18133.21|18133.21|18133.21|18133.21|18133.21|18133.21|0
1641569940000|2022-01-07 15:39:00|18129.24|18129.24|18125.27|18125.27|18129.24|18129.24|18125.27|18125.27|0
1641569960000|2022-01-07 15:39:20|18123.88|18123.88|18123.88|18123.88|18123.88|18123.88|18123.88|18123.88|0
1641569970000|2022-01-07 15:39:30|18119.91|18119.91|18119.91|18119.91|18119.91|18119.91|18119.91|18119.91|0
1641569990000|2022-01-07 15:39:50|18117.11|18117.11|18117.11|18117.11|18117.11|18117.11|18117.11|18117.11|0
1641570000000|2022-01-07 15:40:00|18121.08|18121.08|18117.11|18117.11|18121.08|18121.08|18117.11|18117.11|0
1641570020000|2022-01-07 15:40:20|18118.51|18118.51|18118.51|18118.51|18118.51|18118.51|18118.51|18118.51|0
1641570050000|2022-01-07 15:40:50|18118.97|18118.97|18118.97|18118.97|18118.97|18118.97|18118.97|18118.97|0
1641570080000|2022-01-07 15:41:20|18130.87|18130.87|18130.87|18130.87|18130.87|18130.87|18130.87|18130.87|0
1641570090000|2022-01-07 15:41:30|18122.94|18122.94|18122.94|18122.94|18122.94|18122.94|18122.94|18122.94|0
1641570110000|2022-01-07 15:41:50|18121.54|18121.54|18121.54|18121.54|18121.54|18121.54|18121.54|18121.54|0
1641570120000|2022-01-07 15:42:00|18120.14|18120.14|18120.14|18120.14|18120.14|18120.14|18120.14|18120.14|0
1641570160000|2022-01-07 15:42:40|18119.22|18119.22|18119.22|18119.22|18119.22|18119.22|18119.22|18119.22|0
1641570210000|2022-01-07 15:43:30|18115.25|18115.25|18115.25|18115.25|18115.25|18115.25|18115.25|18115.25|0
1641570350000|2022-01-07 15:45:50|18111.29|18111.29|18111.29|18111.29|18111.29|18111.29|18111.29|18111.29|0
1641570370000|2022-01-07 15:46:10|18119.22|18119.22|18119.22|18119.22|18123.18|18123.18|18119.22|18119.22|0
1641570410000|2022-01-07 15:46:50|18120.14|18120.14|18120.14|18120.14|18120.14|18120.14|18120.14|18120.14|0
1641570420000|2022-01-07 15:47:00|18116.17|18116.17|18112.21|18112.21|18116.17|18116.17|18112.21|18112.21|0
1641570460000|2022-01-07 15:47:40|18110.81|18110.81|18106.84|18106.84|18110.81|18110.81|18106.84|18106.84|0
1641570480000|2022-01-07 15:48:00|18102.88|18102.88|18102.88|18102.88|18102.88|18102.88|18102.88|18102.88|0
1641570490000|2022-01-07 15:48:10|18101.48|18101.48|18098.68|18098.68|18101.48|18101.48|18098.68|18098.68|0
1641570500000|2022-01-07 15:48:20|18094.71|18094.71|18098.68|18098.68|18098.68|18098.68|18094.71|18094.71|0
1641570510000|2022-01-07 15:48:30|18094.71|18094.71|18094.71|18094.71|18094.71|18094.71|18094.71|18094.71|0
1641570520000|2022-01-07 15:48:40|18091.91|18091.91|18093.31|18093.31|18093.31|18093.31|18091.91|18091.91|0
1641570570000|2022-01-07 15:49:30|18089.35|18089.35|18086.55|18086.55|18089.35|18089.35|18086.55|18086.55|0
1641570640000|2022-01-07 15:50:40|18085.15|18085.15|18077.22|18077.22|18085.15|18085.15|18077.22|18077.22|0
1641570650000|2022-01-07 15:50:50|18073.02|18073.02|18073.02|18073.02|18073.02|18073.02|18073.02|18073.02|0
1641570660000|2022-01-07 15:51:00|18072.1|18072.1|18072.56|18072.56|18072.56|18072.56|18072.1|18072.1|0
1641570670000|2022-01-07 15:51:10|18068.6|18068.6|18067.2|18067.2|18068.6|18068.6|18067.2|18067.2|0
1641570680000|2022-01-07 15:51:20|18063.23|18063.23|18062.77|18062.77|18063.23|18063.23|18062.77|18062.77|0
1641570700000|2022-01-07 15:51:40|18059.97|18059.97|18059.97|18059.97|18059.97|18059.97|18059.97|18059.97|0
1641570710000|2022-01-07 15:51:50|18056.01|18056.01|18056.01|18056.01|18056.01|18056.01|18056.01|18056.01|0
1641570730000|2022-01-07 15:52:10|18052.04|18052.04|18052.04|18052.04|18052.04|18052.04|18052.04|18052.04|0
1641570740000|2022-01-07 15:52:20|18043.64|18043.64|18043.64|18043.64|18043.64|18043.64|18043.64|18043.64|0
1641570770000|2022-01-07 15:52:50|18039.68|18039.68|18039.68|18039.68|18039.68|18039.68|18039.68|18039.68|0
1641570810000|2022-01-07 15:53:30|18036.88|18036.88|18036.88|18036.88|18036.88|18036.88|18036.88|18036.88|0
1641570830000|2022-01-07 15:53:50|18044.81|18044.81|18044.81|18044.81|18044.81|18044.81|18044.81|18044.81|0
1641570850000|2022-01-07 15:54:10|18046.21|18046.21|18047.61|18047.61|18047.61|18047.61|18046.21|18046.21|0
1641570870000|2022-01-07 15:54:30|18046.69|18046.69|18042.55|18042.55|18046.69|18046.69|18042.55|18042.55|0
1641570880000|2022-01-07 15:54:40|18041.17|18041.17|18041.17|18041.17|18041.17|18041.17|18041.17|18041.17|0
1641570890000|2022-01-07 15:54:50|18037.21|18037.21|18037.21|18037.21|18037.21|18037.21|18037.21|18037.21|0
1641570910000|2022-01-07 15:55:10|18033.24|18033.24|18033.24|18033.24|18033.24|18033.24|18033.24|18033.24|0
1641570920000|2022-01-07 15:55:20|18034.64|18034.64|18036.48|18036.48|18036.48|18036.48|18034.64|18034.64|0
1641570930000|2022-01-07 15:55:30|18037.88|18037.88|18033.92|18033.92|18037.88|18037.88|18033.92|18033.92|0
1641570950000|2022-01-07 15:55:50|18037.88|18037.88|18037.88|18037.88|18037.88|18037.88|18033.92|18033.92|0
1641570960000|2022-01-07 15:56:00|18040.68|18040.68|18040.68|18040.68|18040.68|18040.68|18040.68|18040.68|0
1641570970000|2022-01-07 15:56:10|18039.3|18039.3|18036.26|18036.26|18040.22|18040.22|18036.26|18036.26|0
1641570980000|2022-01-07 15:56:20|18040.22|18040.22|18040.22|18040.22|18040.22|18040.22|18040.22|18040.22|0
1641571030000|2022-01-07 15:57:10|18041.62|18041.62|18041.62|18041.62|18041.62|18041.62|18041.62|18041.62|0
1641571040000|2022-01-07 15:57:20|18043.02|18043.02|18039.05|18039.05|18043.02|18043.02|18039.05|18039.05|0
1641571060000|2022-01-07 15:57:40|18043.02|18043.02|18046.74|18046.74|18046.74|18046.74|18043.02|18043.02|0
1641571080000|2022-01-07 15:58:00|18042.77|18042.77|18042.77|18042.77|18042.77|18042.77|18042.77|18042.77|0
1641571100000|2022-01-07 15:58:20|18038.81|18038.81|18038.81|18038.81|18038.81|18038.81|18038.81|18038.81|0
1641571120000|2022-01-07 15:58:40|18034.61|18034.61|18034.61|18034.61|18042.54|18042.54|18034.61|18034.61|0
1641571140000|2022-01-07 15:59:00|18042.54|18042.54|18042.54|18042.54|18042.54|18042.54|18042.54|18042.54|0
1641571150000|2022-01-07 15:59:10|18038.57|18038.57|18038.57|18038.57|18038.57|18038.57|18038.57|18038.57|0
1641571190000|2022-01-07 15:59:50|18041.37|18041.37|18041.37|18041.37|18041.37|18041.37|18041.37|18041.37|0
1641571200000|2022-01-07 16:00:00|18042.77|18042.77|18052.1|18052.1|18052.1|18052.1|18042.77|18042.77|0
1641571210000|2022-01-07 16:00:10|18053.02|18053.02|18056.99|18056.99|18056.99|18056.99|18053.02|18053.02|0
1641571300000|2022-01-07 16:01:40|18064.92|18064.92|18069.58|18069.58|18069.58|18069.58|18064.92|18064.92|0
1641571320000|2022-01-07 16:02:00|18073.54|18073.54|18073.54|18073.54|18073.54|18073.54|18073.54|18073.54|0
1641571380000|2022-01-07 16:03:00|18074.94|18074.94|18074.48|18074.48|18074.94|18074.94|18074.48|18074.48|0
1641571420000|2022-01-07 16:03:40|18070.28|18070.28|18071.68|18071.68|18071.68|18071.68|18070.28|18070.28|0
1641571430000|2022-01-07 16:03:50|18075.65|18075.65|18075.65|18075.65|18075.65|18075.65|18075.65|18075.65|0
1641571450000|2022-01-07 16:04:10|18077.05|18077.05|18077.05|18077.05|18077.05|18077.05|18077.05|18077.05|0
1641571460000|2022-01-07 16:04:20|18078.45|18078.45|18078.45|18078.45|18078.45|18078.45|18078.45|18078.45|0
1641571470000|2022-01-07 16:04:30|18079.37|18079.37|18079.37|18079.37|18079.37|18079.37|18079.37|18079.37|0
1641571500000|2022-01-07 16:05:00|18080.77|18080.77|18096.63|18096.63|18096.63|18096.63|18080.77|18080.77|0
1641571540000|2022-01-07 16:05:40|18095.23|18095.23|18095.23|18095.23|18095.23|18095.23|18095.23|18095.23|0
1641571550000|2022-01-07 16:05:50|18096.15|18096.15|18096.15|18096.15|18096.15|18096.15|18096.15|18096.15|0
1641571560000|2022-01-07 16:06:00|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|0
1641571620000|2022-01-07 16:07:00|18102.68|18102.68|18102.68|18102.68|18102.68|18102.68|18102.68|18102.68|0
1641571630000|2022-01-07 16:07:10|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|0
1641571650000|2022-01-07 16:07:30|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|18105.48|0
1641571680000|2022-01-07 16:08:00|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|18104.08|0
1641571740000|2022-01-07 16:09:00|18102.68|18102.68|18101.28|18101.28|18102.68|18102.68|18101.28|18101.28|0
1641571750000|2022-01-07 16:09:10|18097.31|18097.31|18085.42|18085.42|18097.31|18097.31|18085.42|18085.42|0
1641571790000|2022-01-07 16:09:50|18081.45|18081.45|18081.45|18081.45|18081.45|18081.45|18081.45|18081.45|0
1641571800000|2022-01-07 16:10:00|18082.85|18082.85|18086.82|18086.82|18086.82|18086.82|18082.85|18082.85|0
1641571840000|2022-01-07 16:10:40|18085.42|18085.42|18085.42|18085.42|18085.42|18085.42|18085.42|18085.42|0
1641571870000|2022-01-07 16:11:10|18086.82|18086.82|18089.61|18089.61|18089.61|18089.61|18086.82|18086.82|0
1641571940000|2022-01-07 16:12:20|18093.58|18093.58|18093.58|18093.58|18093.58|18093.58|18093.58|18093.58|0
1641572010000|2022-01-07 16:13:30|18092.18|18092.18|18092.18|18092.18|18092.18|18092.18|18092.18|18092.18|0
1641572030000|2022-01-07 16:13:50|18089.38|18089.38|18085.42|18085.42|18089.38|18089.38|18085.42|18085.42|0
1641572050000|2022-01-07 16:14:10|18084.02|18084.02|18084.02|18084.02|18084.02|18084.02|18084.02|18084.02|0
1641572100000|2022-01-07 16:15:00|18085.42|18085.42|18084.02|18084.02|18085.42|18085.42|18084.02|18084.02|0
1641572140000|2022-01-07 16:15:40|18085.42|18085.42|18085.42|18085.42|18085.42|18085.42|18085.42|18085.42|0
1641572160000|2022-01-07 16:16:00|18089.38|18089.38|18089.38|18089.38|18089.38|18089.38|18089.38|18089.38|0
1641572250000|2022-01-07 16:17:30|18093.35|18093.35|18093.35|18093.35|18093.35|18093.35|18093.35|18093.35|0
1641572260000|2022-01-07 16:17:40|18091.95|18091.95|18091.95|18091.95|18091.95|18091.95|18091.95|18091.95|0
1641572280000|2022-01-07 16:18:00|18087.98|18087.98|18087.98|18087.98|18087.98|18087.98|18087.98|18087.98|0
1641572300000|2022-01-07 16:18:20|18084.02|18084.02|18084.02|18084.02|18084.02|18084.02|18084.02|18084.02|0
1641572310000|2022-01-07 16:18:30|18080.05|18080.05|18080.05|18080.05|18080.05|18080.05|18080.05|18080.05|0
1641572330000|2022-01-07 16:18:50|18079.13|18079.13|18079.13|18079.13|18079.13|18079.13|18079.13|18079.13|0
1641572430000|2022-01-07 16:20:30|18077.73|18077.73|18077.73|18077.73|18077.73|18077.73|18077.73|18077.73|0
1641572440000|2022-01-07 16:20:40|18079.13|18079.13|18079.13|18079.13|18079.13|18079.13|18079.13|18079.13|0
1641572460000|2022-01-07 16:21:00|18083.1|18083.1|18083.1|18083.1|18083.1|18083.1|18083.1|18083.1|0
1641572470000|2022-01-07 16:21:10|18079.13|18079.13|18079.13|18079.13|18079.13|18079.13|18079.13|18079.13|0
1641572480000|2022-01-07 16:21:20|18078.67|18078.67|18078.67|18078.67|18078.67|18078.67|18078.67|18078.67|0
1641572500000|2022-01-07 16:21:40|18079.13|18079.13|18079.13|18079.13|18079.13|18079.13|18079.13|18079.13|0
1641572520000|2022-01-07 16:22:00|18083.1|18083.1|18083.1|18083.1|18083.1|18083.1|18083.1|18083.1|0
1641572540000|2022-01-07 16:22:20|18084.5|18084.5|18084.5|18084.5|18084.5|18084.5|18084.5|18084.5|0
1641572560000|2022-01-07 16:22:40|18085.9|18085.9|18089.86|18089.86|18089.86|18089.86|18085.9|18085.9|0
1641572580000|2022-01-07 16:23:00|18091.26|18091.26|18091.26|18091.26|18091.26|18091.26|18091.26|18091.26|0
1641572590000|2022-01-07 16:23:10|18092.18|18092.18|18092.18|18092.18|18092.18|18092.18|18092.18|18092.18|0
1641572600000|2022-01-07 16:23:20|18090.78|18090.78|18090.78|18090.78|18090.78|18090.78|18090.78|18090.78|0
1641572620000|2022-01-07 16:23:40|18098.71|18098.71|18098.71|18098.71|18098.71|18098.71|18098.71|18098.71|0
1641572630000|2022-01-07 16:23:50|18100.11|18100.11|18100.11|18100.11|18100.11|18100.11|18100.11|18100.11|0
1641572680000|2022-01-07 16:24:40|18098.71|18098.71|18098.71|18098.71|18098.71|18098.71|18098.71|18098.71|0
1641572690000|2022-01-07 16:24:50|18100.11|18100.11|18100.11|18100.11|18100.11|18100.11|18100.11|18100.11|0
1641572700000|2022-01-07 16:25:00|18092.18|18092.18|18088.22|18088.22|18092.18|18092.18|18088.22|18088.22|0
1641572710000|2022-01-07 16:25:10|18087.76|18087.76|18091.72|18091.72|18091.72|18091.72|18087.76|18087.76|0
1641572770000|2022-01-07 16:26:10|18093.12|18093.12|18093.12|18093.12|18093.12|18093.12|18093.12|18093.12|0
1641572790000|2022-01-07 16:26:30|18089.16|18089.16|18089.16|18089.16|18089.16|18089.16|18089.16|18089.16|0
1641572800000|2022-01-07 16:26:40|18089.61|18089.61|18089.61|18089.61|18089.61|18089.61|18089.61|18089.61|0
1641572890000|2022-01-07 16:28:10|18085.65|18085.65|18085.65|18085.65|18085.65|18085.65|18085.65|18085.65|0
1641572900000|2022-01-07 16:28:20|18087.05|18087.05|18089.85|18089.85|18089.85|18089.85|18087.05|18087.05|0
1641572910000|2022-01-07 16:28:30|18088.45|18088.45|18088.45|18088.45|18088.45|18088.45|18088.45|18088.45|0
1641572930000|2022-01-07 16:28:50|18089.85|18089.85|18097.51|18097.51|18097.51|18097.51|18089.85|18089.85|0
1641572950000|2022-01-07 16:29:10|18096.11|18096.11|18092.15|18092.15|18096.11|18096.11|18092.15|18092.15|0
1641572960000|2022-01-07 16:29:20|18093.55|18093.55|18097.51|18097.51|18097.51|18097.51|18093.55|18093.55|0
1641572970000|2022-01-07 16:29:30|18093.55|18093.55|18098.91|18098.91|18098.91|18098.91|18093.55|18093.55|0
1641572980000|2022-01-07 16:29:40|18100.29|18100.29|18098.89|18098.89|18100.29|18100.29|18098.89|18098.89|0
1641572990000|2022-01-07 16:29:50|18096.59|18096.59|18090.04|18090.04|18097.97|18097.97|18090.04|18090.04|0
1641802500000|2022-01-10 08:15:00|18066.67|18066.67|18070.87|18070.87|18070.87|18070.87|18066.67|18066.67|0
1641802510000|2022-01-10 08:15:10|18066.9|18066.9|18063.17|18063.17|18071.1|18071.1|18063.17|18063.17|0
1641802600000|2022-01-10 08:16:40|18039.38|18039.38|18039.38|18039.38|18039.38|18039.38|18039.38|18039.38|0
1641802660000|2022-01-10 08:17:40|18032.38|18032.38|18035.18|18035.18|18035.18|18035.18|18032.38|18032.38|0
1641802670000|2022-01-10 08:17:50|18033.78|18033.78|18042.18|18042.18|18042.18|18042.18|18033.78|18033.78|0
1641802680000|2022-01-10 08:18:00|18029.58|18029.58|18030.98|18030.98|18030.98|18030.98|18029.58|18029.58|0
1641802690000|2022-01-10 08:18:10|18039.38|18039.38|18025.38|18025.38|18039.38|18039.38|18025.38|18025.38|0
1641802700000|2022-01-10 08:18:20|18005.56|18005.56|18005.56|18005.56|18005.56|18005.56|18005.56|18005.56|0
1641802710000|2022-01-10 08:18:30|18001.36|18001.36|18001.36|18001.36|18001.36|18001.36|18001.36|18001.36|0
1641802760000|2022-01-10 08:19:20|17997.39|17997.39|17997.39|17997.39|17997.39|17997.39|17997.39|17997.39|0
1641802780000|2022-01-10 08:19:40|17991.79|17991.79|17991.79|17991.79|17991.79|17991.79|17991.79|17991.79|0
1641802850000|2022-01-10 08:20:50|17995.76|17995.76|18003.69|18003.69|18003.69|18003.69|17995.76|17995.76|0
1641802890000|2022-01-10 08:21:30|18002.31|18002.31|18002.31|18002.31|18002.31|18002.31|18002.31|18002.31|0
1641802960000|2022-01-10 08:22:40|17991.12|17991.12|17979.22|17979.22|17991.12|17991.12|17979.22|17979.22|0
1641802970000|2022-01-10 08:22:50|17987.15|17987.15|17987.15|17987.15|17987.15|17987.15|17987.15|17987.15|0
1641803000000|2022-01-10 08:23:20|17980.15|17980.15|17980.15|17980.15|17980.15|17980.15|17980.15|17980.15|0
1641803010000|2022-01-10 08:23:30|17975.95|17975.95|17972.2|17972.2|17975.95|17975.95|17970.36|17970.36|0
1641803030000|2022-01-10 08:23:50|17971.74|17971.74|17971.74|17971.74|17971.74|17971.74|17971.74|17971.74|0
1641803060000|2022-01-10 08:24:20|17975.7|17975.7|17975.7|17975.7|17975.7|17975.7|17975.7|17975.7|0
1641803100000|2022-01-10 08:25:00|17989|17989|17983.4|17983.4|17989|17989|17983.4|17983.4|0
1641803140000|2022-01-10 08:25:40|17976.4|17976.4|17964.5|17964.5|17976.4|17976.4|17964.5|17964.5|0
1641803170000|2022-01-10 08:26:10|17965.42|17965.42|17965.42|17965.42|17965.42|17965.42|17965.42|17965.42|0
1641803200000|2022-01-10 08:26:40|17964.5|17964.5|17964.5|17964.5|17964.5|17964.5|17964.5|17964.5|0
1641803210000|2022-01-10 08:26:50|17954.71|17954.71|17954.71|17954.71|17954.71|17954.71|17954.71|17954.71|0
1641803220000|2022-01-10 08:27:00|17953.31|17953.31|17953.31|17953.31|17953.31|17953.31|17953.31|17953.31|0
1641803270000|2022-01-10 08:27:50|17973.13|17973.13|17973.13|17973.13|17973.13|17973.13|17973.13|17973.13|0
1641803280000|2022-01-10 08:28:00|17980.13|17980.13|17980.13|17980.13|17980.13|17980.13|17980.13|17980.13|0
1641803310000|2022-01-10 08:28:30|17976.17|17976.17|17976.17|17976.17|17976.17|17976.17|17976.17|17976.17|0
1641803420000|2022-01-10 08:30:20|17967.77|17967.77|17967.77|17967.77|17970.57|17970.57|17967.77|17967.77|0
1641803450000|2022-01-10 08:30:50|17959.37|17959.37|17959.37|17959.37|17959.37|17959.37|17959.37|17959.37|0
1641803600000|2022-01-10 08:33:20|17946.78|17946.78|17946.78|17946.78|17946.78|17946.78|17946.78|17946.78|0
1641803630000|2022-01-10 08:33:50|17891.26|17891.26|17891.26|17891.26|17891.26|17891.26|17891.26|17891.26|0
1641803650000|2022-01-10 08:34:10|17879.37|17879.37|17879.37|17879.37|17879.37|17879.37|17879.37|17879.37|0
1641803660000|2022-01-10 08:34:20|17868.17|17868.17|17864.21|17864.21|17868.17|17868.17|17864.21|17864.21|0
1641803690000|2022-01-10 08:34:50|17862.37|17862.37|17862.37|17862.37|17862.37|17862.37|17862.37|17862.37|0
1641803700000|2022-01-10 08:35:00|17866.33|17866.33|17866.33|17866.33|17866.33|17866.33|17866.33|17866.33|0
1641803710000|2022-01-10 08:35:10|17870.3|17870.3|17870.3|17870.3|17870.3|17870.3|17870.3|17870.3|0
1641803760000|2022-01-10 08:36:00|17850.24|17850.24|17850.24|17850.24|17850.24|17850.24|17850.24|17850.24|0
1641803780000|2022-01-10 08:36:20|17848.86|17848.86|17848.86|17848.86|17848.86|17848.86|17848.86|17848.86|0
1641803810000|2022-01-10 08:36:50|17839.06|17839.06|17839.06|17839.06|17839.06|17839.06|17839.06|17839.06|0
1641803820000|2022-01-10 08:37:00|17840.46|17840.46|17848.86|17848.86|17848.86|17848.86|17840.46|17840.46|0
1641803830000|2022-01-10 08:37:10|17847.94|17847.94|17847.94|17847.94|17847.94|17847.94|17847.94|17847.94|0
1641803860000|2022-01-10 08:37:40|17856.34|17856.34|17856.34|17856.34|17856.34|17856.34|17856.34|17856.34|0
1641803900000|2022-01-10 08:38:20|17852.14|17852.14|17852.14|17852.14|17852.14|17852.14|17852.14|17852.14|0
1641803910000|2022-01-10 08:38:30|17871.97|17871.97|17884.09|17884.09|17884.09|17884.09|17871.97|17871.97|0
1641803940000|2022-01-10 08:39:00|17886.89|17886.89|17886.89|17886.89|17886.89|17886.89|17886.89|17886.89|0
1641803950000|2022-01-10 08:39:10|17882.93|17882.93|17882.93|17882.93|17882.93|17882.93|17882.93|17882.93|0
1641804020000|2022-01-10 08:40:20|17882.47|17882.47|17882.47|17882.47|17882.47|17882.47|17882.47|17882.47|0
1641804040000|2022-01-10 08:40:40|17878.27|17878.27|17870.34|17870.34|17878.27|17878.27|17870.34|17870.34|0
1641804050000|2022-01-10 08:40:50|17858.44|17858.44|17858.44|17858.44|17858.44|17858.44|17858.44|17858.44|0
1641804070000|2022-01-10 08:41:10|17850.51|17850.51|17850.51|17850.51|17850.51|17850.51|17850.51|17850.51|0
1641804090000|2022-01-10 08:41:30|17838.62|17838.62|17838.62|17838.62|17838.62|17838.62|17838.62|17838.62|0
1641804110000|2022-01-10 08:41:50|17842.82|17842.82|17840.02|17840.02|17842.82|17842.82|17840.02|17840.02|0
1641804140000|2022-01-10 08:42:20|17835.82|17835.82|17835.82|17835.82|17835.82|17835.82|17835.82|17835.82|0
1641804200000|2022-01-10 08:43:20|17844.22|17844.22|17844.22|17844.22|17844.22|17844.22|17844.22|17844.22|0
1641804260000|2022-01-10 08:44:20|17860.08|17860.08|17856.11|17856.11|17860.08|17860.08|17856.11|17856.11|0
1641804290000|2022-01-10 08:44:50|17860.31|17860.31|17870.81|17870.81|17872.21|17872.21|17860.31|17860.31|0
1641804310000|2022-01-10 08:45:10|17872.21|17872.21|17872.21|17872.21|17872.21|17872.21|17872.21|17872.21|0
1641804320000|2022-01-10 08:45:20|17868.24|17868.24|17868.24|17868.24|17868.24|17868.24|17868.24|17868.24|0
1641804340000|2022-01-10 08:45:40|17860.31|17860.31|17856.11|17856.11|17860.31|17860.31|17856.11|17856.11|0
1641804350000|2022-01-10 08:45:50|17860.08|17860.08|17860.08|17860.08|17860.08|17860.08|17860.08|17860.08|0
1641804560000|2022-01-10 08:49:20|17868.01|17868.01|17868.01|17868.01|17868.01|17868.01|17868.01|17868.01|0
1641804570000|2022-01-10 08:49:30|17871.97|17871.97|17871.97|17871.97|17871.97|17871.97|17871.97|17871.97|0
1641804600000|2022-01-10 08:50:00|17867.77|17867.77|17867.77|17867.77|17867.77|17867.77|17867.77|17867.77|0
1641804610000|2022-01-10 08:50:10|17874.77|17874.77|17874.77|17874.77|17874.77|17874.77|17874.77|17874.77|0
1641804620000|2022-01-10 08:50:20|17882.7|17882.7|17885.5|17885.5|17885.5|17885.5|17882.7|17882.7|0
1641804640000|2022-01-10 08:50:40|17881.3|17881.3|17881.3|17881.3|17881.3|17881.3|17881.3|17881.3|0
1641804670000|2022-01-10 08:51:10|17869.41|17869.41|17860.08|17860.08|17869.41|17869.41|17860.08|17860.08|0
1641804730000|2022-01-10 08:52:10|17879.9|17879.9|17879.9|17879.9|17879.9|17879.9|17879.9|17879.9|0
1641804750000|2022-01-10 08:52:30|17864.04|17864.04|17864.04|17864.04|17864.04|17864.04|17864.04|17864.04|0
1641804770000|2022-01-10 08:52:50|17858.44|17858.44|17858.44|17858.44|17858.44|17858.44|17858.44|17858.44|0
1641804780000|2022-01-10 08:53:00|17862.41|17862.41|17866.37|17866.37|17866.37|17866.37|17862.41|17862.41|0
1641804790000|2022-01-10 08:53:10|17871.97|17871.97|17873.37|17873.37|17873.37|17873.37|17871.97|17871.97|0
1641804800000|2022-01-10 08:53:20|17883.17|17883.17|17883.17|17883.17|17883.17|17883.17|17883.17|17883.17|0
1641804830000|2022-01-10 08:53:50|17891.1|17891.1|17891.1|17891.1|17891.1|17891.1|17891.1|17891.1|0
1641804840000|2022-01-10 08:54:00|17892.5|17892.5|17892.5|17892.5|17892.5|17892.5|17892.5|17892.5|0
1641804850000|2022-01-10 08:54:10|17886.9|17886.9|17886.9|17886.9|17886.9|17886.9|17886.9|17886.9|0
1641804870000|2022-01-10 08:54:30|17878.97|17878.97|17878.97|17878.97|17878.97|17878.97|17878.97|17878.97|0
1641804880000|2022-01-10 08:54:40|17873.37|17873.37|17868.24|17868.24|17876.17|17876.17|17868.24|17868.24|0
1641804890000|2022-01-10 08:54:50|17880.14|17880.14|17880.14|17880.14|17880.14|17880.14|17880.14|17880.14|0
1641804910000|2022-01-10 08:55:10|17872.21|17872.21|17872.21|17872.21|17872.21|17872.21|17872.21|17872.21|0
1641804960000|2022-01-10 08:56:00|17884.1|17884.1|17884.1|17884.1|17884.1|17884.1|17884.1|17884.1|0
1641804990000|2022-01-10 08:56:30|17885.5|17885.5|17885.5|17885.5|17885.5|17885.5|17885.5|17885.5|0
1641805000000|2022-01-10 08:56:40|17889.64|17889.64|17897.57|17897.57|17901.53|17901.53|17889.64|17889.64|0
1641805020000|2022-01-10 08:57:00|17889.64|17889.64|17886.84|17886.84|17889.64|17889.64|17886.84|17886.84|0
1641805070000|2022-01-10 08:57:50|17898.74|17898.74|17898.74|17898.74|17898.74|17898.74|17898.74|17898.74|0
1641805080000|2022-01-10 08:58:00|17922.53|17922.53|17914.6|17914.6|17922.53|17922.53|17914.6|17914.6|0
1641805200000|2022-01-10 09:00:00|17918.56|17918.56|17918.56|17918.56|17918.56|17918.56|17918.56|17918.56|0
1641805260000|2022-01-10 09:01:00|17926.49|17926.49|17930.46|17930.46|17930.46|17930.46|17926.49|17926.49|0
1641805350000|2022-01-10 09:02:30|17926.49|17926.49|17926.49|17926.49|17926.49|17926.49|17926.49|17926.49|0
1641805360000|2022-01-10 09:02:40|17918.56|17918.56|17910.63|17910.63|17918.56|17918.56|17910.63|17910.63|0
1641805370000|2022-01-10 09:02:50|17906.67|17906.67|17906.67|17906.67|17906.67|17906.67|17906.67|17906.67|0
1641805410000|2022-01-10 09:03:30|17902.7|17902.7|17902.7|17902.7|17902.7|17902.7|17902.7|17902.7|0
1641805420000|2022-01-10 09:03:40|17898.74|17898.74|17898.74|17898.74|17898.74|17898.74|17898.74|17898.74|0
1641805460000|2022-01-10 09:04:20|17886.84|17886.84|17886.84|17886.84|17886.84|17886.84|17886.84|17886.84|0
1641805470000|2022-01-10 09:04:30|17885.46|17885.46|17885.46|17885.46|17885.46|17885.46|17885.46|17885.46|0
1641805490000|2022-01-10 09:04:50|17872.86|17872.86|17853.97|17853.97|17872.86|17872.86|17853.97|17853.97|0
1641805500000|2022-01-10 09:05:00|17850.01|17850.01|17850.01|17850.01|17850.01|17850.01|17850.01|17850.01|0
1641805510000|2022-01-10 09:05:10|17861.9|17861.9|17869.83|17869.83|17869.83|17869.83|17861.9|17861.9|0
1641805540000|2022-01-10 09:05:40|17877.76|17877.76|17877.76|17877.76|17877.76|17877.76|17877.76|17877.76|0
1641805550000|2022-01-10 09:05:50|17889.66|17889.66|17889.66|17889.66|17889.66|17889.66|17889.66|17889.66|0
1641805560000|2022-01-10 09:06:00|17893.62|17893.62|17900.62|17900.62|17900.62|17900.62|17893.62|17893.62|0
1641805610000|2022-01-10 09:06:50|17908.55|17908.55|17908.55|17908.55|17908.55|17908.55|17908.55|17908.55|0
1641805650000|2022-01-10 09:07:30|17900.62|17900.62|17900.62|17900.62|17900.62|17900.62|17900.62|17900.62|0
1641805710000|2022-01-10 09:08:30|17912.52|17912.52|17908.55|17908.55|17912.52|17912.52|17908.55|17908.55|0
1641805800000|2022-01-10 09:10:00|17900.62|17900.62|17912.52|17912.52|17912.52|17912.52|17900.62|17900.62|0
1641805960000|2022-01-10 09:12:40|17900.62|17900.62|17900.62|17900.62|17900.62|17900.62|17900.62|17900.62|0
1641805970000|2022-01-10 09:12:50|17896.66|17896.66|17896.66|17896.66|17896.66|17896.66|17896.66|17896.66|0
1641806030000|2022-01-10 09:13:50|17892.69|17892.69|17892.69|17892.69|17892.69|17892.69|17892.69|17892.69|0
1641806080000|2022-01-10 09:14:40|17888.73|17888.73|17884.76|17884.76|17888.73|17888.73|17884.76|17884.76|0
1641806120000|2022-01-10 09:15:20|17886.16|17886.16|17886.16|17886.16|17886.16|17886.16|17886.16|17886.16|0
1641806150000|2022-01-10 09:15:50|17882.19|17882.19|17882.19|17882.19|17882.19|17882.19|17882.19|17882.19|0
1641806270000|2022-01-10 09:17:50|17874.26|17874.26|17874.26|17874.26|17874.26|17874.26|17874.26|17874.26|0
1641806280000|2022-01-10 09:18:00|17866.33|17866.33|17866.33|17866.33|17866.33|17866.33|17866.33|17866.33|0
1641806300000|2022-01-10 09:18:20|17873.33|17873.33|17873.33|17873.33|17873.33|17873.33|17873.33|17873.33|0
1641806310000|2022-01-10 09:18:30|17881.26|17881.26|17881.26|17881.26|17881.26|17881.26|17881.26|17881.26|0
1641806330000|2022-01-10 09:18:50|17877.3|17877.3|17877.3|17877.3|17877.3|17877.3|17877.3|17877.3|0
1641806440000|2022-01-10 09:20:40|17869.37|17869.37|17869.37|17869.37|17869.37|17869.37|17869.37|17869.37|0
1641806510000|2022-01-10 09:21:50|17876.36|17876.36|17876.36|17876.36|17876.36|17876.36|17876.36|17876.36|0
1641806520000|2022-01-10 09:22:00|17884.29|17884.29|17884.29|17884.29|17884.29|17884.29|17884.29|17884.29|0
1641806560000|2022-01-10 09:22:40|17885.69|17885.69|17885.69|17885.69|17885.69|17885.69|17885.69|17885.69|0
1641806580000|2022-01-10 09:23:00|17877.76|17877.76|17881.73|17881.73|17881.73|17881.73|17877.76|17877.76|0
1641806630000|2022-01-10 09:23:50|17873.8|17873.8|17873.8|17873.8|17873.8|17873.8|17873.8|17873.8|0
1641806640000|2022-01-10 09:24:00|17869.83|17869.83|17865.87|17865.87|17869.83|17869.83|17865.87|17865.87|0
1641806660000|2022-01-10 09:24:20|17864.49|17864.49|17864.03|17864.03|17864.49|17864.49|17864.03|17864.03|0
1641806680000|2022-01-10 09:24:40|17879.89|17879.89|17879.89|17879.89|17879.89|17879.89|17879.89|17879.89|0
1641806700000|2022-01-10 09:25:00|17860.06|17860.06|17844.2|17844.2|17860.06|17860.06|17844.2|17844.2|0
1641806780000|2022-01-10 09:26:20|17840.24|17840.24|17840.24|17840.24|17840.24|17840.24|17840.24|17840.24|0
1641806790000|2022-01-10 09:26:30|17841.64|17841.64|17833.71|17833.71|17841.64|17841.64|17833.71|17833.71|0
1641806800000|2022-01-10 09:26:40|17825.78|17825.78|17825.78|17825.78|17825.78|17825.78|17825.78|17825.78|0
1641806810000|2022-01-10 09:26:50|17828.57|17828.57|17828.57|17828.57|17828.57|17828.57|17828.57|17828.57|0
1641806830000|2022-01-10 09:27:10|17852.37|17852.37|17844.44|17844.44|17852.37|17852.37|17844.44|17844.44|0
1641806840000|2022-01-10 09:27:20|17840.47|17840.47|17840.47|17840.47|17840.47|17840.47|17840.47|17840.47|0
1641806860000|2022-01-10 09:27:40|17832.54|17832.54|17832.54|17832.54|17832.54|17832.54|17832.54|17832.54|0
1641806870000|2022-01-10 09:27:50|17836.51|17836.51|17836.51|17836.51|17836.51|17836.51|17836.51|17836.51|0
1641806880000|2022-01-10 09:28:00|17839.3|17839.3|17833.71|17833.71|17839.3|17839.3|17833.71|17833.71|0
1641806890000|2022-01-10 09:28:10|17834.63|17834.63|17834.63|17834.63|17834.63|17834.63|17834.63|17834.63|0
1641807060000|2022-01-10 09:31:00|17850.49|17850.49|17850.49|17850.49|17850.49|17850.49|17850.49|17850.49|0
1641807090000|2022-01-10 09:31:30|17846.52|17846.52|17846.52|17846.52|17846.52|17846.52|17846.52|17846.52|0
1641807100000|2022-01-10 09:31:40|17842.56|17842.56|17842.56|17842.56|17842.56|17842.56|17842.56|17842.56|0
1641807290000|2022-01-10 09:34:50|17838.59|17838.59|17837.19|17837.19|17838.59|17838.59|17837.19|17837.19|0
1641807330000|2022-01-10 09:35:30|17841.39|17841.39|17841.39|17841.39|17841.39|17841.39|17841.39|17841.39|0
1641807380000|2022-01-10 09:36:20|17842.79|17842.79|17870.55|17870.55|17870.55|17870.55|17842.79|17842.79|0
1641807390000|2022-01-10 09:36:30|17873.34|17873.34|17873.34|17873.34|17873.34|17873.34|17873.34|17873.34|0
1641807440000|2022-01-10 09:37:20|17878.94|17878.94|17880.34|17880.34|17880.34|17880.34|17878.94|17878.94|0
1641807470000|2022-01-10 09:37:50|17876.14|17876.14|17877.54|17877.54|17877.54|17877.54|17876.14|17876.14|0
1641807480000|2022-01-10 09:38:00|17873.34|17873.34|17873.34|17873.34|17873.34|17873.34|17873.34|17873.34|0
1641807580000|2022-01-10 09:39:40|17865.41|17865.41|17861.45|17861.45|17865.41|17865.41|17861.45|17861.45|0
1641807600000|2022-01-10 09:40:00|17853.52|17853.52|17842.32|17842.32|17853.52|17853.52|17842.32|17842.32|0
1641807710000|2022-01-10 09:41:50|17834.39|17834.39|17838.36|17838.36|17838.36|17838.36|17834.39|17834.39|0
1641807780000|2022-01-10 09:43:00|17846.29|17846.29|17851.89|17851.89|17851.89|17851.89|17846.29|17846.29|0
1641807810000|2022-01-10 09:43:30|17854.69|17854.69|17854.69|17854.69|17854.69|17854.69|17854.69|17854.69|0
1641807820000|2022-01-10 09:43:40|17856.08|17856.08|17856.08|17856.08|17856.08|17856.08|17856.08|17856.08|0
1641807960000|2022-01-10 09:46:00|17854.69|17854.69|17854.69|17854.69|17854.69|17854.69|17854.69|17854.69|0
1641808060000|2022-01-10 09:47:40|17886.41|17886.41|17886.41|17886.41|17886.41|17886.41|17886.41|17886.41|0
1641808150000|2022-01-10 09:49:10|17874.51|17874.51|17874.51|17874.51|17874.51|17874.51|17874.51|17874.51|0
1641808210000|2022-01-10 09:50:10|17886.41|17886.41|17886.41|17886.41|17886.41|17886.41|17886.41|17886.41|0
1641808300000|2022-01-10 09:51:40|17894.34|17894.34|17894.34|17894.34|17894.34|17894.34|17894.34|17894.34|0
1641808340000|2022-01-10 09:52:20|17878.48|17878.48|17877.56|17877.56|17878.48|17878.48|17876.64|17876.64|0
1641808350000|2022-01-10 09:52:30|17875.72|17875.72|17875.72|17875.72|17875.72|17875.72|17875.72|17875.72|0
1641808560000|2022-01-10 09:56:00|17867.79|17867.79|17867.79|17867.79|17867.79|17867.79|17867.79|17867.79|0
1641808620000|2022-01-10 09:57:00|17852.39|17852.39|17852.39|17852.39|17852.39|17852.39|17852.39|17852.39|0
1641808760000|2022-01-10 09:59:20|17855.19|17855.19|17855.19|17855.19|17855.19|17855.19|17855.19|17855.19|0
1641808770000|2022-01-10 09:59:30|17859.16|17859.16|17867.09|17867.09|17867.09|17867.09|17859.16|17859.16|0
1641808780000|2022-01-10 09:59:40|17875.02|17875.02|17875.02|17875.02|17875.02|17875.02|17875.02|17875.02|0
1641808790000|2022-01-10 09:59:50|17867.09|17867.09|17867.09|17867.09|17867.09|17867.09|17867.09|17867.09|0
1641808800000|2022-01-10 10:00:00|17859.16|17859.16|17855.19|17855.19|17859.16|17859.16|17855.19|17855.19|0
1641808820000|2022-01-10 10:00:20|17854.73|17854.73|17840.54|17840.54|17854.73|17854.73|17840.54|17840.54|0
1641808840000|2022-01-10 10:00:40|17824.68|17824.68|17824.68|17824.68|17824.68|17824.68|17824.68|17824.68|0
1641808860000|2022-01-10 10:01:00|17821.88|17821.88|17821.88|17821.88|17821.88|17821.88|17821.88|17821.88|0
1641808870000|2022-01-10 10:01:10|17820.48|17820.48|17820.94|17820.94|17820.94|17820.94|17820.48|17820.48|0
1641808880000|2022-01-10 10:01:20|17818.14|17818.14|17818.14|17818.14|17818.14|17818.14|17818.14|17818.14|0
1641808900000|2022-01-10 10:01:40|17826.07|17826.07|17826.07|17826.07|17826.07|17826.07|17826.07|17826.07|0
1641808960000|2022-01-10 10:02:40|17834|17834|17834|17834|17834|17834|17834|17834|0
1641809080000|2022-01-10 10:04:40|17833.08|17833.08|17833.08|17833.08|17833.08|17833.08|17833.08|17833.08|0
1641809100000|2022-01-10 10:05:00|17841.01|17841.01|17841.01|17841.01|17841.01|17841.01|17841.01|17841.01|0
1641809210000|2022-01-10 10:06:50|17848.94|17848.94|17848.94|17848.94|17848.94|17848.94|17848.94|17848.94|0
1641809270000|2022-01-10 10:07:50|17844.98|17844.98|17837.05|17837.05|17844.98|17844.98|17837.05|17837.05|0
1641809290000|2022-01-10 10:08:10|17841.01|17841.01|17841.01|17841.01|17841.01|17841.01|17841.01|17841.01|0
1641809300000|2022-01-10 10:08:20|17837.05|17837.05|17825.15|17825.15|17837.05|17837.05|17825.15|17825.15|0
1641809350000|2022-01-10 10:09:10|17821.19|17821.19|17821.19|17821.19|17821.19|17821.19|17821.19|17821.19|0
1641809420000|2022-01-10 10:10:20|17818.39|17818.39|17846.11|17846.11|17846.11|17846.11|17816.99|17816.99|0
1641809430000|2022-01-10 10:10:30|17848.41|17848.41|17840.31|17840.31|17848.41|17848.41|17840.31|17840.31|0
1641809440000|2022-01-10 10:10:40|17839.85|17839.85|17839.85|17839.85|17839.85|17839.85|17839.85|17839.85|0
1641809460000|2022-01-10 10:11:00|17841.68|17841.68|17841.68|17841.68|17841.68|17841.68|17841.68|17841.68|0
1641809520000|2022-01-10 10:12:00|17833.75|17833.75|17829.79|17829.79|17833.75|17833.75|17829.79|17829.79|0
1641809540000|2022-01-10 10:12:20|17826.99|17826.99|17826.99|17826.99|17826.99|17826.99|17826.99|17826.99|0
1641809620000|2022-01-10 10:13:40|17832.59|17832.59|17829.79|17829.79|17832.59|17832.59|17829.79|17829.79|0
1641809630000|2022-01-10 10:13:50|17833.99|17833.99|17833.99|17833.99|17833.99|17833.99|17833.99|17833.99|0
1641809650000|2022-01-10 10:14:10|17835.83|17835.83|17835.83|17835.83|17835.83|17835.83|17835.83|17835.83|0
1641809670000|2022-01-10 10:14:30|17838.62|17838.62|17837.23|17837.23|17838.62|17838.62|17837.23|17837.23|0
1641809720000|2022-01-10 10:15:20|17833.26|17833.26|17833.26|17833.26|17833.26|17833.26|17833.26|17833.26|0
1641809790000|2022-01-10 10:16:30|17831.86|17831.86|17831.86|17831.86|17831.86|17831.86|17831.86|17831.86|0
1641809850000|2022-01-10 10:17:30|17829.06|17829.06|17829.06|17829.06|17829.06|17829.06|17829.06|17829.06|0
1641809860000|2022-01-10 10:17:40|17830.46|17830.46|17838.39|17838.39|17838.39|17838.39|17830.46|17830.46|0
1641809990000|2022-01-10 10:19:50|17850.29|17850.29|17850.29|17850.29|17850.29|17850.29|17850.29|17850.29|0
1641810000000|2022-01-10 10:20:00|17846.32|17846.32|17846.32|17846.32|17846.32|17846.32|17846.32|17846.32|0
1641810010000|2022-01-10 10:20:10|17842.36|17842.36|17842.36|17842.36|17842.36|17842.36|17842.36|17842.36|0
1641810020000|2022-01-10 10:20:20|17838.39|17838.39|17838.39|17838.39|17838.39|17838.39|17838.39|17838.39|0
1641810060000|2022-01-10 10:21:00|17834.43|17834.43|17834.43|17834.43|17834.43|17834.43|17834.43|17834.43|0
1641810090000|2022-01-10 10:21:30|17828.83|17828.83|17828.83|17828.83|17828.83|17828.83|17828.83|17828.83|0
1641810100000|2022-01-10 10:21:40|17832.79|17832.79|17832.79|17832.79|17832.79|17832.79|17832.79|17832.79|0
1641810150000|2022-01-10 10:22:30|17820.9|17820.9|17820.9|17820.9|17820.9|17820.9|17820.9|17820.9|0
1641810220000|2022-01-10 10:23:40|17816.93|17816.93|17805.04|17805.04|17816.93|17816.93|17805.04|17805.04|0
1641810230000|2022-01-10 10:23:50|17803.64|17803.64|17803.64|17803.64|17803.64|17803.64|17803.64|17803.64|0
1641810300000|2022-01-10 10:25:00|17811.57|17811.57|17811.57|17811.57|17811.57|17811.57|17811.57|17811.57|0
1641810340000|2022-01-10 10:25:40|17811.11|17811.11|17811.11|17811.11|17811.11|17811.11|17811.11|17811.11|0
1641810360000|2022-01-10 10:26:00|17799.21|17799.21|17799.21|17799.21|17799.21|17799.21|17799.21|17799.21|0
1641810380000|2022-01-10 10:26:20|17798.29|17798.29|17798.29|17798.29|17798.29|17798.29|17798.29|17798.29|0
1641810400000|2022-01-10 10:26:40|17794.33|17794.33|17794.33|17794.33|17794.33|17794.33|17794.33|17794.33|0
1641810560000|2022-01-10 10:29:20|17797.55|17797.55|17798.47|17798.47|17798.47|17798.47|17797.55|17797.55|0
1641810590000|2022-01-10 10:29:50|17798.92|17798.92|17800.76|17800.76|17800.76|17800.76|17798.92|17798.92|0
1641810600000|2022-01-10 10:30:00|17801.22|17801.22|17801.22|17801.22|17801.22|17801.22|17801.22|17801.22|0
1641810640000|2022-01-10 10:30:40|17802.14|17802.14|17802.14|17802.14|17802.14|17802.14|17802.14|17802.14|0
1641810670000|2022-01-10 10:31:10|17806.11|17806.11|17794.21|17794.21|17806.11|17806.11|17794.21|17794.21|0
1641810680000|2022-01-10 10:31:20|17793.75|17793.75|17793.29|17793.29|17793.75|17793.75|17793.29|17793.29|0
1641810690000|2022-01-10 10:31:30|17792.83|17792.83|17792.83|17792.83|17792.83|17792.83|17792.83|17792.83|0
1641810710000|2022-01-10 10:31:50|17791.43|17791.43|17791.43|17791.43|17791.43|17791.43|17791.43|17791.43|0
1641810720000|2022-01-10 10:32:00|17787.47|17787.47|17787.47|17787.47|17787.47|17787.47|17787.47|17787.47|0
1641810740000|2022-01-10 10:32:20|17783.5|17783.5|17783.5|17783.5|17783.5|17783.5|17783.5|17783.5|0
1641810770000|2022-01-10 10:32:50|17781.66|17781.66|17781.66|17781.66|17781.66|17781.66|17781.66|17781.66|0
1641810900000|2022-01-10 10:35:00|17777.7|17777.7|17773.73|17773.73|17777.7|17777.7|17773.73|17773.73|0
1641810910000|2022-01-10 10:35:10|17781.66|17781.66|17781.66|17781.66|17781.66|17781.66|17781.66|17781.66|0
1641810950000|2022-01-10 10:35:50|17783.5|17783.5|17783.5|17783.5|17783.5|17783.5|17783.5|17783.5|0
1641811000000|2022-01-10 10:36:40|17781.66|17781.66|17781.66|17781.66|17781.66|17781.66|17781.66|17781.66|0
1641811010000|2022-01-10 10:36:50|17789.59|17789.59|17781.66|17781.66|17789.59|17789.59|17781.66|17781.66|0
1641811020000|2022-01-10 10:37:00|17789.59|17789.59|17785.63|17785.63|17789.59|17789.59|17785.63|17785.63|0
1641811040000|2022-01-10 10:37:20|17789.59|17789.59|17789.59|17789.59|17789.59|17789.59|17789.59|17789.59|0
1641811190000|2022-01-10 10:39:50|17785.63|17785.63|17784.23|17784.23|17785.63|17785.63|17784.23|17784.23|0
1641811230000|2022-01-10 10:40:30|17781.43|17781.43|17780.03|17780.03|17781.43|17781.43|17780.03|17780.03|0
1641811240000|2022-01-10 10:40:40|17778.63|17778.63|17778.63|17778.63|17778.63|17778.63|17778.63|17778.63|0
1641811270000|2022-01-10 10:41:10|17774.67|17774.67|17774.67|17774.67|17774.67|17774.67|17774.67|17774.67|0
1641811280000|2022-01-10 10:41:20|17772.83|17772.83|17772.83|17772.83|17772.83|17772.83|17772.83|17772.83|0
1641811360000|2022-01-10 10:42:40|17768.86|17768.86|17751.6|17751.6|17768.86|17768.86|17751.6|17751.6|0
1641811400000|2022-01-10 10:43:20|17743.67|17743.67|17743.67|17743.67|17743.67|17743.67|17743.67|17743.67|0
1641811410000|2022-01-10 10:43:30|17739.71|17739.71|17739.71|17739.71|17743.67|17743.67|17739.71|17739.71|0
1641811430000|2022-01-10 10:43:50|17735.74|17735.74|17731.78|17731.78|17735.74|17735.74|17731.78|17731.78|0
1641811440000|2022-01-10 10:44:00|17727.81|17727.81|17727.35|17727.35|17727.81|17727.81|17727.35|17727.35|0
1641811450000|2022-01-10 10:44:10|17714.76|17714.76|17714.76|17714.76|17714.76|17714.76|17714.76|17714.76|0
1641811500000|2022-01-10 10:45:00|17710.79|17710.79|17710.79|17710.79|17710.79|17710.79|17710.79|17710.79|0
1641811570000|2022-01-10 10:46:10|17714.99|17714.99|17719.19|17719.19|17719.19|17719.19|17714.99|17714.99|0
1641811600000|2022-01-10 10:46:40|17723.15|17723.15|17719.19|17719.19|17723.15|17723.15|17719.19|17719.19|0
1641811610000|2022-01-10 10:46:50|17727.12|17727.12|17725.72|17725.72|17727.12|17727.12|17725.72|17725.72|0
1641811630000|2022-01-10 10:47:10|17727.12|17727.12|17723.15|17723.15|17727.12|17727.12|17723.15|17723.15|0
1641811640000|2022-01-10 10:47:20|17719.19|17719.19|17719.19|17719.19|17719.19|17719.19|17719.19|17719.19|0
1641811650000|2022-01-10 10:47:30|17711.26|17711.26|17711.26|17711.26|17711.26|17711.26|17711.26|17711.26|0
1641811730000|2022-01-10 10:48:50|17723.15|17723.15|17723.15|17723.15|17723.15|17723.15|17723.15|17723.15|0
1641811800000|2022-01-10 10:50:00|17727.12|17727.12|17727.12|17727.12|17727.12|17727.12|17727.12|17727.12|0
1641811930000|2022-01-10 10:52:10|17730.34|17730.34|17730.34|17730.34|17730.34|17730.34|17730.34|17730.34|0
1641811960000|2022-01-10 10:52:40|17738.27|17738.27|17738.27|17738.27|17738.27|17738.27|17738.27|17738.27|0
1641812010000|2022-01-10 10:53:30|17742.23|17742.23|17742.23|17742.23|17742.23|17742.23|17742.23|17742.23|0
1641812100000|2022-01-10 10:55:00|17734.3|17734.3|17734.3|17734.3|17734.3|17734.3|17734.3|17734.3|0
1641812150000|2022-01-10 10:55:50|17750.16|17750.16|17750.16|17750.16|17750.16|17750.16|17750.16|17750.16|0
1641812180000|2022-01-10 10:56:20|17742.23|17742.23|17742.23|17742.23|17742.23|17742.23|17742.23|17742.23|0
1641812200000|2022-01-10 10:56:40|17730.34|17730.34|17730.34|17730.34|17730.34|17730.34|17730.34|17730.34|0
1641812230000|2022-01-10 10:57:10|17726.37|17726.37|17722.41|17722.41|17726.37|17726.37|17722.41|17722.41|0
1641812250000|2022-01-10 10:57:30|17723.8|17723.8|17723.8|17723.8|17723.8|17723.8|17723.8|17723.8|0
1641812270000|2022-01-10 10:57:50|17722.41|17722.41|17722.41|17722.41|17722.41|17722.41|17722.41|17722.41|0
1641812350000|2022-01-10 10:59:10|17723.8|17723.8|17729.17|17729.17|17729.17|17729.17|17723.8|17723.8|0
1641812360000|2022-01-10 10:59:20|17725.2|17725.2|17725.2|17725.2|17725.2|17725.2|17725.2|17725.2|0
1641812370000|2022-01-10 10:59:30|17717.27|17717.27|17717.27|17717.27|17717.27|17717.27|17717.27|17717.27|0
1641812400000|2022-01-10 11:00:00|17716.35|17716.35|17716.35|17716.35|17716.35|17716.35|17716.35|17716.35|0
1641812410000|2022-01-10 11:00:10|17724.29|17724.29|17725.66|17725.66|17725.66|17725.66|17724.29|17724.29|0
1641812450000|2022-01-10 11:00:50|17725.2|17725.2|17725.2|17725.2|17725.2|17725.2|17725.2|17725.2|0
1641812560000|2022-01-10 11:02:40|17723.8|17723.8|17723.8|17723.8|17723.8|17723.8|17723.8|17723.8|0
1641812570000|2022-01-10 11:02:50|17723.35|17723.35|17723.35|17723.35|17723.35|17723.35|17723.35|17723.35|0
1641812750000|2022-01-10 11:05:50|17723.8|17723.8|17723.8|17723.8|17723.8|17723.8|17723.8|17723.8|0
1641812760000|2022-01-10 11:06:00|17727.77|17727.77|17727.77|17727.77|17727.77|17727.77|17727.77|17727.77|0
1641812810000|2022-01-10 11:06:50|17731.74|17731.74|17731.74|17731.74|17731.74|17731.74|17731.74|17731.74|0
1641812860000|2022-01-10 11:07:40|17727.77|17727.77|17723.8|17723.8|17727.77|17727.77|17723.8|17723.8|0
1641812900000|2022-01-10 11:08:20|17719.84|17719.84|17719.84|17719.84|17719.84|17719.84|17719.84|17719.84|0
1641812910000|2022-01-10 11:08:30|17719.38|17719.38|17719.38|17719.38|17719.38|17719.38|17719.38|17719.38|0
1641812940000|2022-01-10 11:09:00|17720.78|17720.78|17720.78|17720.78|17720.78|17720.78|17720.78|17720.78|0
1641813010000|2022-01-10 11:10:10|17721.24|17721.24|17721.24|17721.24|17721.24|17721.24|17721.24|17721.24|0
1641813020000|2022-01-10 11:10:20|17713.31|17713.31|17713.31|17713.31|17713.31|17713.31|17713.31|17713.31|0
1641813030000|2022-01-10 11:10:30|17711.91|17711.91|17711.91|17711.91|17711.91|17711.91|17711.91|17711.91|0
1641813110000|2022-01-10 11:11:50|17714.71|17714.71|17714.71|17714.71|17714.71|17714.71|17714.71|17714.71|0
1641813180000|2022-01-10 11:13:00|17702.81|17702.81|17702.81|17702.81|17702.81|17702.81|17702.81|17702.81|0
1641813220000|2022-01-10 11:13:40|17706.78|17706.78|17706.78|17706.78|17706.78|17706.78|17706.78|17706.78|0
1641813240000|2022-01-10 11:14:00|17703.98|17703.98|17703.98|17703.98|17703.98|17703.98|17703.98|17703.98|0
1641813300000|2022-01-10 11:15:00|17692.08|17692.08|17692.08|17692.08|17692.08|17692.08|17692.08|17692.08|0
1641813330000|2022-01-10 11:15:30|17699.08|17699.08|17703.28|17703.28|17703.28|17703.28|17699.08|17699.08|0
1641813340000|2022-01-10 11:15:40|17700.48|17700.48|17697.68|17697.68|17700.48|17700.48|17697.68|17697.68|0
1641813360000|2022-01-10 11:16:00|17699.08|17699.08|17707.01|17707.01|17707.01|17707.01|17699.08|17699.08|0
1641813370000|2022-01-10 11:16:10|17708.85|17708.85|17708.85|17708.85|17708.85|17708.85|17708.85|17708.85|0
1641813420000|2022-01-10 11:17:00|17710.25|17710.25|17710.25|17710.25|17710.25|17710.25|17710.25|17710.25|0
1641813430000|2022-01-10 11:17:10|17718.18|17718.18|17722.14|17722.14|17722.14|17722.14|17718.18|17718.18|0
1641813480000|2022-01-10 11:18:00|17724.44|17724.44|17723.52|17723.52|17724.44|17724.44|17723.52|17723.52|0
1641813490000|2022-01-10 11:18:10|17722.6|17722.6|17723.06|17723.06|17723.06|17723.06|17722.6|17722.6|0
1641813530000|2022-01-10 11:18:50|17721.66|17721.66|17721.66|17721.66|17721.66|17721.66|17721.66|17721.66|0
1641813550000|2022-01-10 11:19:10|17720.29|17720.29|17720.29|17720.29|17720.29|17720.29|17720.29|17720.29|0
1641813580000|2022-01-10 11:19:40|17716.32|17716.32|17716.32|17716.32|17716.32|17716.32|17716.32|17716.32|0
1641813600000|2022-01-10 11:20:00|17708.39|17708.39|17708.39|17708.39|17708.39|17708.39|17708.39|17708.39|0
1641813620000|2022-01-10 11:20:20|17704.42|17704.42|17703.97|17703.97|17704.42|17704.42|17703.97|17703.97|0
1641813690000|2022-01-10 11:21:30|17701.17|17701.17|17699.77|17699.77|17701.17|17701.17|17699.77|17699.77|0
1641813720000|2022-01-10 11:22:00|17695.8|17695.8|17695.8|17695.8|17695.8|17695.8|17695.8|17695.8|0
1641813820000|2022-01-10 11:23:40|17699.77|17699.77|17691.84|17691.84|17699.77|17699.77|17691.84|17691.84|0
1641813830000|2022-01-10 11:23:50|17687.87|17687.87|17687.87|17687.87|17687.87|17687.87|17687.87|17687.87|0
1641813980000|2022-01-10 11:26:20|17688.79|17688.79|17688.79|17688.79|17688.79|17688.79|17688.79|17688.79|0
1641813990000|2022-01-10 11:26:30|17684.83|17684.83|17684.83|17684.83|17684.83|17684.83|17684.83|17684.83|0
1641814130000|2022-01-10 11:28:50|17676.89|17676.89|17676.89|17676.89|17676.89|17676.89|17676.89|17676.89|0
1641814180000|2022-01-10 11:29:40|17675.98|17675.98|17675.98|17675.98|17675.98|17675.98|17675.98|17675.98|0
1641814240000|2022-01-10 11:30:40|17679.94|17679.94|17679.94|17679.94|17679.94|17679.94|17679.94|17679.94|0
1641814260000|2022-01-10 11:31:00|17682.74|17682.74|17682.74|17682.74|17682.74|17682.74|17682.74|17682.74|0
1641814290000|2022-01-10 11:31:30|17686.7|17686.7|17686.7|17686.7|17686.7|17686.7|17686.7|17686.7|0
1641814450000|2022-01-10 11:34:10|17678.77|17678.77|17674.81|17674.81|17678.77|17678.77|17674.81|17674.81|0
1641814490000|2022-01-10 11:34:50|17670.84|17670.84|17670.84|17670.84|17670.84|17670.84|17670.84|17670.84|0
1641814500000|2022-01-10 11:35:00|17663.85|17663.85|17671.78|17671.78|17671.78|17671.78|17663.85|17663.85|0
1641814530000|2022-01-10 11:35:30|17668.98|17668.98|17668.98|17668.98|17668.98|17668.98|17668.98|17668.98|0
1641814580000|2022-01-10 11:36:20|17666.18|17666.18|17666.18|17666.18|17666.18|17666.18|17666.18|17666.18|0
1641814630000|2022-01-10 11:37:10|17662.5|17662.5|17662.5|17662.5|17662.5|17662.5|17662.5|17662.5|0
1641814690000|2022-01-10 11:38:10|17650.61|17650.61|17650.61|17650.61|17650.61|17650.61|17650.61|17650.61|0
1641814740000|2022-01-10 11:39:00|17642.67|17642.67|17638.71|17638.71|17642.67|17642.67|17638.71|17638.71|0
1641814780000|2022-01-10 11:39:40|17646.64|17646.64|17646.64|17646.64|17646.64|17646.64|17646.64|17646.64|0
1641814790000|2022-01-10 11:39:50|17642.67|17642.67|17642.67|17642.67|17642.67|17642.67|17642.67|17642.67|0
1641814840000|2022-01-10 11:40:40|17637.08|17637.08|17637.08|17637.08|17637.08|17637.08|17637.08|17637.08|0
1641814860000|2022-01-10 11:41:00|17633.11|17633.11|17633.11|17633.11|17633.11|17633.11|17633.11|17633.11|0
1641814920000|2022-01-10 11:42:00|17629.15|17629.15|17629.15|17629.15|17629.15|17629.15|17629.15|17629.15|0
1641814940000|2022-01-10 11:42:20|17625.18|17625.18|17621.22|17621.22|17625.18|17625.18|17621.22|17621.22|0
1641815040000|2022-01-10 11:44:00|17620.3|17620.3|17620.3|17620.3|17620.3|17620.3|17620.3|17620.3|0
1641815060000|2022-01-10 11:44:20|17628.23|17628.23|17628.23|17628.23|17628.23|17628.23|17628.23|17628.23|0
1641815100000|2022-01-10 11:45:00|17625.43|17625.43|17625.43|17625.43|17629.39|17629.39|17625.43|17625.43|0
1641815180000|2022-01-10 11:46:20|17629.63|17629.63|17629.63|17629.63|17629.63|17629.63|17629.63|17629.63|0
1641815210000|2022-01-10 11:46:50|17631.03|17631.03|17631.03|17631.03|17631.03|17631.03|17631.03|17631.03|0
1641815220000|2022-01-10 11:47:00|17629.63|17629.63|17631.03|17631.03|17631.03|17631.03|17629.63|17629.63|0
1641815230000|2022-01-10 11:47:10|17633.83|17633.83|17635.22|17635.22|17635.22|17635.22|17633.83|17633.83|0
1641815240000|2022-01-10 11:47:20|17638.02|17638.02|17638.02|17638.02|17638.02|17638.02|17638.02|17638.02|0
1641815250000|2022-01-10 11:47:30|17641.99|17641.99|17643.39|17643.39|17643.39|17643.39|17641.99|17641.99|0
1641815410000|2022-01-10 11:50:10|17648.99|17648.99|17648.99|17648.99|17648.99|17648.99|17648.99|17648.99|0
1641815420000|2022-01-10 11:50:20|17652.95|17652.95|17652.95|17652.95|17652.95|17652.95|17652.95|17652.95|0
1641815450000|2022-01-10 11:50:50|17657.15|17657.15|17657.15|17657.15|17657.15|17657.15|17657.15|17657.15|0
1641815480000|2022-01-10 11:51:20|17668.35|17668.35|17677.68|17677.68|17677.68|17677.68|17666.95|17666.95|0
1641815510000|2022-01-10 11:51:50|17683.27|17683.27|17674.88|17674.88|17683.27|17683.27|17673.48|17673.48|0
1641815540000|2022-01-10 11:52:20|17677.68|17677.68|17677.68|17677.68|17677.68|17677.68|17677.68|17677.68|0
1641815620000|2022-01-10 11:53:40|17683.27|17683.27|17683.27|17683.27|17683.27|17683.27|17683.27|17683.27|0
1641815640000|2022-01-10 11:54:00|17687.47|17687.47|17687.47|17687.47|17687.47|17687.47|17687.47|17687.47|0
1641815650000|2022-01-10 11:54:10|17688.87|17688.87|17688.87|17688.87|17688.87|17688.87|17688.87|17688.87|0
1641815680000|2022-01-10 11:54:40|17690.27|17690.27|17696.8|17696.8|17696.8|17696.8|17688.87|17688.87|0
1641815790000|2022-01-10 11:56:30|17712.66|17712.66|17708.7|17708.7|17712.66|17712.66|17708.7|17708.7|0
1641815810000|2022-01-10 11:56:50|17700.77|17700.77|17700.77|17700.77|17700.77|17700.77|17700.77|17700.77|0
1641815870000|2022-01-10 11:57:50|17703.57|17703.57|17706.37|17706.37|17706.37|17706.37|17703.57|17703.57|0
1641815910000|2022-01-10 11:58:30|17709.16|17709.16|17709.16|17709.16|17709.16|17709.16|17709.16|17709.16|0
1641815940000|2022-01-10 11:59:00|17706.37|17706.37|17706.37|17706.37|17706.37|17706.37|17706.37|17706.37|0
1641815950000|2022-01-10 11:59:10|17710.5|17710.5|17710.5|17710.5|17710.5|17710.5|17710.5|17710.5|0
1641816040000|2022-01-10 12:00:40|17711.9|17711.9|17713.3|17713.3|17713.3|17713.3|17711.9|17711.9|0
1641816050000|2022-01-10 12:00:50|17716.1|17716.1|17716.1|17716.1|17716.1|17716.1|17716.1|17716.1|0
1641816130000|2022-01-10 12:02:10|17708.17|17708.17|17704.21|17704.21|17708.17|17708.17|17704.21|17704.21|0
1641816170000|2022-01-10 12:02:50|17702.81|17702.81|17702.81|17702.81|17702.81|17702.81|17702.81|17702.81|0
1641816200000|2022-01-10 12:03:20|17704.21|17704.21|17704.21|17704.21|17704.21|17704.21|17704.21|17704.21|0
1641816230000|2022-01-10 12:03:50|17709.57|17709.57|17709.57|17709.57|17709.57|17709.57|17709.57|17709.57|0
1641816290000|2022-01-10 12:04:50|17703.97|17703.97|17703.97|17703.97|17703.97|17703.97|17703.97|17703.97|0
1641816350000|2022-01-10 12:05:50|17696.97|17696.97|17696.97|17696.97|17696.97|17696.97|17696.97|17696.97|0
1641816390000|2022-01-10 12:06:30|17700.94|17700.94|17700.94|17700.94|17700.94|17700.94|17700.94|17700.94|0
1641816540000|2022-01-10 12:09:00|17693.01|17693.01|17693.01|17693.01|17693.01|17693.01|17693.01|17693.01|0
1641816550000|2022-01-10 12:09:10|17688.81|17688.81|17688.81|17688.81|17688.81|17688.81|17688.81|17688.81|0
1641816570000|2022-01-10 12:09:30|17690.21|17690.21|17690.21|17690.21|17690.21|17690.21|17690.21|17690.21|0
1641816650000|2022-01-10 12:10:50|17682.28|17682.28|17682.28|17682.28|17682.28|17682.28|17682.28|17682.28|0
1641816710000|2022-01-10 12:11:50|17681.36|17681.36|17681.36|17681.36|17681.36|17681.36|17681.36|17681.36|0
1641816740000|2022-01-10 12:12:20|17680.9|17680.9|17680.9|17680.9|17680.9|17680.9|17680.9|17680.9|0
1641816770000|2022-01-10 12:12:50|17676.94|17676.94|17676.94|17676.94|17676.94|17676.94|17676.94|17676.94|0
1641816820000|2022-01-10 12:13:40|17665.04|17665.04|17665.04|17665.04|17665.04|17665.04|17665.04|17665.04|0
1641816840000|2022-01-10 12:14:00|17666.44|17666.44|17666.44|17666.44|17666.44|17666.44|17666.44|17666.44|0
1641816940000|2022-01-10 12:15:40|17650.58|17650.58|17650.58|17650.58|17650.58|17650.58|17650.58|17650.58|0
1641816960000|2022-01-10 12:16:00|17649.18|17649.18|17649.18|17649.18|17649.18|17649.18|17649.18|17649.18|0
1641817020000|2022-01-10 12:17:00|17645.21|17645.21|17642.41|17642.41|17645.21|17645.21|17642.41|17642.41|0
1641817110000|2022-01-10 12:18:30|17636.82|17636.82|17636.82|17636.82|17636.82|17636.82|17636.82|17636.82|0
1641817120000|2022-01-10 12:18:40|17642.41|17642.41|17648.01|17648.01|17648.01|17648.01|17642.41|17642.41|0
1641817140000|2022-01-10 12:19:00|17645.21|17645.21|17645.21|17645.21|17645.21|17645.21|17645.21|17645.21|0
1641817180000|2022-01-10 12:19:40|17643.81|17643.81|17643.81|17643.81|17643.81|17643.81|17643.81|17643.81|0
1641817200000|2022-01-10 12:20:00|17631.92|17631.92|17631.92|17631.92|17631.92|17631.92|17631.92|17631.92|0
1641817230000|2022-01-10 12:20:30|17623.99|17623.99|17623.99|17623.99|17623.99|17623.99|17623.99|17623.99|0
1641817240000|2022-01-10 12:20:40|17621.19|17621.19|17621.19|17621.19|17621.19|17621.19|17621.19|17621.19|0
1641817310000|2022-01-10 12:21:50|17617.22|17617.22|17617.22|17617.22|17617.22|17617.22|17617.22|17617.22|0
1641817330000|2022-01-10 12:22:10|17613.03|17613.03|17613.03|17613.03|17613.03|17613.03|17613.03|17613.03|0
1641817400000|2022-01-10 12:23:20|17611.63|17611.63|17611.63|17611.63|17611.63|17611.63|17611.63|17611.63|0
1641817430000|2022-01-10 12:23:50|17606.03|17606.03|17606.03|17606.03|17606.03|17606.03|17606.03|17606.03|0
1641817470000|2022-01-10 12:24:30|17594.13|17594.13|17594.13|17594.13|17594.13|17594.13|17594.13|17594.13|0
1641817480000|2022-01-10 12:24:40|17592.29|17592.29|17596.26|17596.26|17596.26|17596.26|17592.29|17592.29|0
1641817510000|2022-01-10 12:25:10|17599.06|17599.06|17606.05|17606.05|17606.05|17606.05|17599.06|17599.06|0
1641817530000|2022-01-10 12:25:30|17610.25|17610.25|17614.45|17614.45|17614.45|17614.45|17610.25|17610.25|0
1641817540000|2022-01-10 12:25:40|17615.85|17615.85|17615.85|17615.85|17617.25|17617.25|17615.85|17615.85|0
1641817550000|2022-01-10 12:25:50|17614.45|17614.45|17614.45|17614.45|17614.45|17614.45|17614.45|17614.45|0
1641817560000|2022-01-10 12:26:00|17613.05|17613.05|17613.05|17613.05|17613.05|17613.05|17613.05|17613.05|0
1641817600000|2022-01-10 12:26:40|17612.59|17612.59|17612.59|17612.59|17612.59|17612.59|17612.59|17612.59|0
1641817620000|2022-01-10 12:27:00|17600.7|17600.7|17600.7|17600.7|17600.7|17600.7|17600.7|17600.7|0
1641817670000|2022-01-10 12:27:50|17596.73|17596.73|17596.73|17596.73|17596.73|17596.73|17596.73|17596.73|0
1641817680000|2022-01-10 12:28:00|17604.66|17604.66|17604.66|17604.66|17604.66|17604.66|17604.66|17604.66|0
1641817750000|2022-01-10 12:29:10|17603.26|17603.26|17603.26|17603.26|17603.26|17603.26|17603.26|17603.26|0
1641817760000|2022-01-10 12:29:20|17607.46|17607.46|17607.46|17607.46|17607.46|17607.46|17607.46|17607.46|0
1641817780000|2022-01-10 12:29:40|17606.06|17606.06|17606.06|17606.06|17606.06|17606.06|17606.06|17606.06|0
1641817800000|2022-01-10 12:30:00|17594.17|17594.17|17594.17|17594.17|17594.17|17594.17|17594.17|17594.17|0
1641817810000|2022-01-10 12:30:10|17592.77|17592.77|17592.77|17592.77|17592.77|17592.77|17592.77|17592.77|0
1641817850000|2022-01-10 12:30:50|17588.57|17588.57|17588.57|17588.57|17588.57|17588.57|17588.57|17588.57|0
1641817870000|2022-01-10 12:31:10|17582.97|17582.97|17571.07|17571.07|17582.97|17582.97|17571.07|17571.07|0
1641817920000|2022-01-10 12:32:00|17565.48|17565.48|17565.48|17565.48|17565.48|17565.48|17565.48|17565.48|0
1641817930000|2022-01-10 12:32:10|17564.08|17564.08|17584.6|17584.6|17584.6|17584.6|17564.08|17564.08|0
1641817940000|2022-01-10 12:32:20|17587.4|17587.4|17588.8|17588.8|17588.8|17588.8|17587.4|17587.4|0
1641817970000|2022-01-10 12:32:50|17590.2|17590.2|17590.2|17590.2|17590.2|17590.2|17588.8|17588.8|0
1641817980000|2022-01-10 12:33:00|17591.6|17591.6|17591.6|17591.6|17591.6|17591.6|17591.6|17591.6|0
1641817990000|2022-01-10 12:33:10|17588.8|17588.8|17588.8|17588.8|17588.8|17588.8|17588.8|17588.8|0
1641818000000|2022-01-10 12:33:20|17590.2|17590.2|17598.13|17598.13|17598.13|17598.13|17590.2|17590.2|0
1641818010000|2022-01-10 12:33:30|17599.53|17599.53|17599.53|17599.53|17599.53|17599.53|17599.53|17599.53|0
1641818020000|2022-01-10 12:33:40|17600.93|17600.93|17598.13|17598.13|17600.93|17600.93|17598.13|17598.13|0
1641818040000|2022-01-10 12:34:00|17606.53|17606.53|17606.53|17606.53|17606.53|17606.53|17606.53|17606.53|0
1641818050000|2022-01-10 12:34:10|17594.63|17594.63|17588.1|17588.1|17596.03|17596.03|17588.1|17588.1|0
1641818060000|2022-01-10 12:34:20|17596.03|17596.03|17597.43|17597.43|17597.43|17597.43|17596.03|17596.03|0
1641818070000|2022-01-10 12:34:30|17594.63|17594.63|17593.23|17593.23|17594.63|17594.63|17593.23|17593.23|0
1641818080000|2022-01-10 12:34:40|17594.63|17594.63|17594.63|17594.63|17594.63|17594.63|17594.63|17594.63|0
1641818090000|2022-01-10 12:34:50|17597.43|17597.43|17598.83|17598.83|17598.83|17598.83|17597.43|17597.43|0
1641818130000|2022-01-10 12:35:30|17596.03|17596.03|17594.63|17594.63|17596.03|17596.03|17594.63|17594.63|0
1641818140000|2022-01-10 12:35:40|17606.53|17606.53|17606.53|17606.53|17606.53|17606.53|17606.53|17606.53|0
1641818190000|2022-01-10 12:36:30|17609.33|17609.33|17609.33|17609.33|17609.33|17609.33|17609.33|17609.33|0
1641818290000|2022-01-10 12:38:10|17606.53|17606.53|17606.53|17606.53|17606.53|17606.53|17606.53|17606.53|0
1641818320000|2022-01-10 12:38:40|17602.56|17602.56|17598.6|17598.6|17602.56|17602.56|17598.6|17598.6|0
1641818410000|2022-01-10 12:40:10|17597.2|17597.2|17597.2|17597.2|17597.2|17597.2|17597.2|17597.2|0
1641818530000|2022-01-10 12:42:10|17600|17600|17600|17600|17600|17600|17600|17600|0
1641818660000|2022-01-10 12:44:20|17603.96|17603.96|17603.96|17603.96|17603.96|17603.96|17603.96|17603.96|0
1641818700000|2022-01-10 12:45:00|17607.93|17607.93|17607.93|17607.93|17607.93|17607.93|17607.93|17607.93|0
1641818770000|2022-01-10 12:46:10|17600|17600|17594.19|17594.19|17600|17600|17594.19|17594.19|0
1641818780000|2022-01-10 12:46:20|17589.99|17589.99|17589.99|17589.99|17589.99|17589.99|17589.99|17589.99|0
1641818800000|2022-01-10 12:46:40|17589.53|17589.53|17589.53|17589.53|17589.53|17589.53|17589.53|17589.53|0
1641818820000|2022-01-10 12:47:00|17588.16|17588.16|17588.16|17588.16|17588.16|17588.16|17588.16|17588.16|0
1641818870000|2022-01-10 12:47:50|17584.19|17584.19|17584.19|17584.19|17584.19|17584.19|17584.19|17584.19|0
1641818910000|2022-01-10 12:48:30|17585.59|17585.59|17586.99|17586.99|17586.99|17586.99|17585.59|17585.59|0
1641818920000|2022-01-10 12:48:40|17585.59|17585.59|17585.59|17585.59|17585.59|17585.59|17585.59|17585.59|0
1641818930000|2022-01-10 12:48:50|17581.62|17581.62|17577.66|17577.66|17581.62|17581.62|17577.66|17577.66|0
1641818950000|2022-01-10 12:49:10|17579.06|17579.06|17579.06|17579.06|17579.06|17579.06|17579.06|17579.06|0
1641818960000|2022-01-10 12:49:20|17580.46|17580.46|17572.53|17572.53|17580.46|17580.46|17572.53|17572.53|0
1641818970000|2022-01-10 12:49:30|17573.93|17573.93|17573.93|17573.93|17573.93|17573.93|17573.93|17573.93|0
1641819020000|2022-01-10 12:50:20|17569.96|17569.96|17569.96|17569.96|17569.96|17569.96|17569.96|17569.96|0
1641819030000|2022-01-10 12:50:30|17577.89|17577.89|17566|17566|17577.89|17577.89|17566|17566|0
1641819040000|2022-01-10 12:50:40|17562.03|17562.03|17552.7|17552.7|17562.03|17562.03|17552.7|17552.7|0
1641819050000|2022-01-10 12:50:50|17560.63|17560.63|17560.63|17560.63|17560.63|17560.63|17560.63|17560.63|0
1641819060000|2022-01-10 12:51:00|17564.6|17564.6|17556.67|17556.67|17564.6|17564.6|17556.67|17556.67|0
1641819090000|2022-01-10 12:51:30|17552.7|17552.7|17548.74|17548.74|17552.7|17552.7|17547.34|17547.34|0
1641819120000|2022-01-10 12:52:00|17540.81|17540.81|17540.81|17540.81|17540.81|17540.81|17540.81|17540.81|0
1641819190000|2022-01-10 12:53:10|17560.63|17560.63|17543.37|17543.37|17560.63|17560.63|17543.37|17543.37|0
1641819200000|2022-01-10 12:53:20|17553.17|17553.17|17553.17|17553.17|17553.17|17553.17|17551.77|17551.77|0
1641819210000|2022-01-10 12:53:30|17555.97|17555.97|17555.97|17555.97|17555.97|17555.97|17555.97|17555.97|0
1641819310000|2022-01-10 12:55:10|17553.17|17553.17|17557.13|17557.13|17557.13|17557.13|17553.17|17553.17|0
1641819320000|2022-01-10 12:55:20|17549.2|17549.2|17552.94|17552.94|17554.33|17554.33|17546.4|17546.4|0
1641819360000|2022-01-10 12:56:00|17551.54|17551.54|17543.14|17543.14|17551.54|17551.54|17543.14|17543.14|0
1641819370000|2022-01-10 12:56:10|17551.54|17551.54|17551.54|17551.54|17551.54|17551.54|17551.54|17551.54|0
1641819420000|2022-01-10 12:57:00|17550.14|17550.14|17550.14|17550.14|17550.14|17550.14|17550.14|17550.14|0
1641819430000|2022-01-10 12:57:10|17547.38|17547.38|17547.38|17547.38|17547.38|17547.38|17547.38|17547.38|0
1641819440000|2022-01-10 12:57:20|17535.48|17535.48|17535.48|17535.48|17535.48|17535.48|17527.55|17527.55|0
1641819450000|2022-01-10 12:57:30|17527.55|17527.55|17526.17|17526.17|17527.55|17527.55|17526.17|17526.17|0
1641819470000|2022-01-10 12:57:50|17519.18|17519.18|17519.18|17519.18|17519.18|17519.18|17519.18|17519.18|0
1641819620000|2022-01-10 13:00:20|17523.14|17523.14|17523.14|17523.14|17523.14|17523.14|17523.14|17523.14|0
1641819630000|2022-01-10 13:00:30|17525.94|17525.94|17527.34|17527.34|17527.34|17527.34|17525.94|17525.94|0
1641819640000|2022-01-10 13:00:40|17535.27|17535.27|17535.27|17535.27|17535.27|17535.27|17535.27|17535.27|0
1641819800000|2022-01-10 13:03:20|17527.34|17527.34|17527.34|17527.34|17527.34|17527.34|17527.34|17527.34|0
1641819860000|2022-01-10 13:04:20|17524.54|17524.54|17524.54|17524.54|17524.54|17524.54|17524.54|17524.54|0
1641819880000|2022-01-10 13:04:40|17520.57|17520.57|17520.57|17520.57|17520.57|17520.57|17520.57|17520.57|0
1641819900000|2022-01-10 13:05:00|17517.78|17517.78|17517.78|17517.78|17517.78|17517.78|17517.78|17517.78|0
1641819910000|2022-01-10 13:05:10|17513.81|17513.81|17505.88|17505.88|17513.81|17513.81|17505.88|17505.88|0
1641819970000|2022-01-10 13:06:10|17513.81|17513.81|17517.78|17517.78|17517.78|17517.78|17513.81|17513.81|0
1641820010000|2022-01-10 13:06:50|17529.67|17529.67|17529.67|17529.67|17529.67|17529.67|17529.67|17529.67|0
1641820020000|2022-01-10 13:07:00|17525.71|17525.71|17525.71|17525.71|17525.71|17525.71|17521.74|17521.74|0
1641820030000|2022-01-10 13:07:10|17524.31|17524.31|17525.71|17525.71|17525.71|17525.71|17524.31|17524.31|0
1641820050000|2022-01-10 13:07:30|17524.33|17524.33|17524.33|17524.33|17524.33|17524.33|17524.33|17524.33|0
1641820070000|2022-01-10 13:07:50|17516.4|17516.4|17516.4|17516.4|17516.4|17516.4|17516.4|17516.4|0
1641820090000|2022-01-10 13:08:10|17517.8|17517.8|17505.9|17505.9|17517.8|17517.8|17505.9|17505.9|0
1641820110000|2022-01-10 13:08:30|17504.98|17504.98|17504.98|17504.98|17504.98|17504.98|17504.98|17504.98|0
1641820130000|2022-01-10 13:08:50|17504.52|17504.52|17504.52|17504.52|17504.52|17504.52|17504.52|17504.52|0
1641820160000|2022-01-10 13:09:20|17506.36|17506.36|17506.36|17506.36|17506.36|17506.36|17506.36|17506.36|0
1641820170000|2022-01-10 13:09:30|17502.39|17502.39|17502.39|17502.39|17502.39|17502.39|17502.39|17502.39|0
1641820180000|2022-01-10 13:09:40|17506.36|17506.36|17506.36|17506.36|17506.36|17506.36|17506.36|17506.36|0
1641820210000|2022-01-10 13:10:10|17510.56|17510.56|17510.56|17510.56|17510.56|17510.56|17510.56|17510.56|0
1641820270000|2022-01-10 13:11:10|17514.52|17514.52|17514.52|17514.52|17514.52|17514.52|17514.52|17514.52|0
1641820290000|2022-01-10 13:11:30|17511.72|17511.72|17510.33|17510.33|17511.72|17511.72|17510.33|17510.33|0
1641820320000|2022-01-10 13:12:00|17514.29|17514.29|17514.29|17514.29|17514.29|17514.29|17514.29|17514.29|0
1641820370000|2022-01-10 13:12:50|17522.22|17522.22|17522.22|17522.22|17522.22|17522.22|17522.22|17522.22|0
1641820400000|2022-01-10 13:13:20|17526.19|17526.19|17526.19|17526.19|17526.19|17526.19|17526.19|17526.19|0
1641820410000|2022-01-10 13:13:30|17522.22|17522.22|17522.22|17522.22|17522.22|17522.22|17522.22|17522.22|0
1641820420000|2022-01-10 13:13:40|17514.29|17514.29|17514.29|17514.29|17514.29|17514.29|17514.29|17514.29|0
1641820450000|2022-01-10 13:14:10|17518.26|17518.26|17518.26|17518.26|17518.26|17518.26|17518.26|17518.26|0
1641820520000|2022-01-10 13:15:20|17510.33|17510.33|17510.33|17510.33|17510.33|17510.33|17510.33|17510.33|0
1641820530000|2022-01-10 13:15:30|17506.36|17506.36|17506.36|17506.36|17506.36|17506.36|17506.36|17506.36|0
1641820560000|2022-01-10 13:16:00|17510.33|17510.33|17510.33|17510.33|17510.33|17510.33|17510.33|17510.33|0
1641820580000|2022-01-10 13:16:20|17506.36|17506.36|17506.36|17506.36|17506.36|17506.36|17506.36|17506.36|0
1641820600000|2022-01-10 13:16:40|17504.98|17504.98|17502.18|17502.18|17504.98|17504.98|17502.18|17502.18|0
1641820610000|2022-01-10 13:16:50|17510.58|17510.58|17510.58|17510.58|17510.58|17510.58|17510.58|17510.58|0
1641820620000|2022-01-10 13:17:00|17506.61|17506.61|17502.65|17502.65|17506.61|17506.61|17502.65|17502.65|0
1641820730000|2022-01-10 13:18:50|17499.85|17499.85|17499.85|17499.85|17499.85|17499.85|17499.85|17499.85|0
1641820740000|2022-01-10 13:19:00|17498.45|17498.45|17498.45|17498.45|17498.45|17498.45|17498.45|17498.45|0
1641820820000|2022-01-10 13:20:20|17499.85|17499.85|17498.45|17498.45|17499.85|17499.85|17498.45|17498.45|0
1641820830000|2022-01-10 13:20:30|17501.25|17501.25|17501.25|17501.25|17501.25|17501.25|17501.25|17501.25|0
1641820840000|2022-01-10 13:20:40|17505.21|17505.21|17505.21|17505.21|17505.21|17505.21|17505.21|17505.21|0
1641820850000|2022-01-10 13:20:50|17506.61|17506.61|17506.61|17506.61|17506.61|17506.61|17506.61|17506.61|0
1641820900000|2022-01-10 13:21:40|17494.72|17494.72|17494.72|17494.72|17494.72|17494.72|17494.72|17494.72|0
1641820960000|2022-01-10 13:22:40|17490.75|17490.75|17490.75|17490.75|17490.75|17490.75|17490.75|17490.75|0
1641820970000|2022-01-10 13:22:50|17498.68|17498.68|17502.65|17502.65|17502.65|17502.65|17498.68|17498.68|0
1641820980000|2022-01-10 13:23:00|17501.25|17501.25|17501.25|17501.25|17501.25|17501.25|17501.25|17501.25|0
1641821040000|2022-01-10 13:24:00|17493.32|17493.32|17493.32|17493.32|17493.32|17493.32|17493.32|17493.32|0
1641821100000|2022-01-10 13:25:00|17489.35|17489.35|17493.32|17493.32|17493.32|17493.32|17489.35|17489.35|0
1641821120000|2022-01-10 13:25:20|17497.28|17497.28|17497.28|17497.28|17497.28|17497.28|17497.28|17497.28|0
1641821130000|2022-01-10 13:25:30|17500.08|17500.08|17500.08|17500.08|17500.08|17500.08|17500.08|17500.08|0
1641821150000|2022-01-10 13:25:50|17504.05|17504.05|17504.05|17504.05|17504.05|17504.05|17504.05|17504.05|0
1641821160000|2022-01-10 13:26:00|17500.08|17500.08|17500.08|17500.08|17500.08|17500.08|17500.08|17500.08|0
1641821170000|2022-01-10 13:26:10|17496.12|17496.12|17496.12|17496.12|17496.12|17496.12|17496.12|17496.12|0
1641821200000|2022-01-10 13:26:40|17492.15|17492.15|17492.15|17492.15|17492.15|17492.15|17492.15|17492.15|0
1641821320000|2022-01-10 13:28:40|17491.69|17491.69|17491.69|17491.69|17491.69|17491.69|17491.69|17491.69|0
1641821330000|2022-01-10 13:28:50|17495.66|17495.66|17495.66|17495.66|17495.66|17495.66|17495.66|17495.66|0
1641821340000|2022-01-10 13:29:00|17487.73|17487.73|17487.73|17487.73|17487.73|17487.73|17487.73|17487.73|0
1641821360000|2022-01-10 13:29:20|17495.66|17495.66|17495.66|17495.66|17495.66|17495.66|17495.66|17495.66|0
1641821400000|2022-01-10 13:30:00|17495.2|17495.2|17495.2|17495.2|17495.2|17495.2|17495.2|17495.2|0
1641821410000|2022-01-10 13:30:10|17507.09|17507.09|17507.09|17507.09|17507.09|17507.09|17507.09|17507.09|0
1641821490000|2022-01-10 13:31:30|17511.06|17511.06|17511.06|17511.06|17511.06|17511.06|17511.06|17511.06|0
1641821500000|2022-01-10 13:31:40|17503.13|17503.13|17503.13|17503.13|17503.13|17503.13|17503.13|17503.13|0
1641821540000|2022-01-10 13:32:20|17501.73|17501.73|17501.73|17501.73|17501.73|17501.73|17501.73|17501.73|0
1641821590000|2022-01-10 13:33:10|17500.33|17500.33|17498.93|17498.93|17500.33|17500.33|17498.93|17498.93|0
1641821630000|2022-01-10 13:33:50|17491|17491|17491|17491|17491|17491|17491|17491|0
1641821640000|2022-01-10 13:34:00|17492.4|17492.4|17488.43|17488.43|17492.4|17492.4|17488.43|17488.43|0
1641821670000|2022-01-10 13:34:30|17496.36|17496.36|17496.36|17496.36|17496.36|17496.36|17496.36|17496.36|0
1641821690000|2022-01-10 13:34:50|17488.43|17488.43|17488.43|17488.43|17488.43|17488.43|17488.43|17488.43|0
1641821710000|2022-01-10 13:35:10|17480.5|17480.5|17480.5|17480.5|17480.5|17480.5|17480.5|17480.5|0
1641821790000|2022-01-10 13:36:30|17481.9|17481.9|17489.83|17489.83|17489.83|17489.83|17481.9|17481.9|0
1641821880000|2022-01-10 13:38:00|17485.87|17485.87|17477.94|17477.94|17485.87|17485.87|17477.94|17477.94|0
1641822010000|2022-01-10 13:40:10|17489.83|17489.83|17485.87|17485.87|17489.83|17489.83|17485.87|17485.87|0
1641822020000|2022-01-10 13:40:20|17481.9|17481.9|17481.9|17481.9|17481.9|17481.9|17481.9|17481.9|0
1641822200000|2022-01-10 13:43:20|17484.7|17484.7|17484.7|17484.7|17484.7|17484.7|17484.7|17484.7|0
1641822220000|2022-01-10 13:43:40|17480.74|17480.74|17472.81|17472.81|17480.74|17480.74|17472.81|17472.81|0
1641822230000|2022-01-10 13:43:50|17460.91|17460.91|17460.91|17460.91|17460.91|17460.91|17460.91|17460.91|0
1641822240000|2022-01-10 13:44:00|17468.84|17468.84|17468.84|17468.84|17468.84|17468.84|17468.84|17468.84|0
1641822250000|2022-01-10 13:44:10|17467.44|17467.44|17467.44|17467.44|17467.44|17467.44|17467.44|17467.44|0
1641822270000|2022-01-10 13:44:30|17463.48|17463.48|17463.48|17463.48|17463.48|17463.48|17463.48|17463.48|0
1641822300000|2022-01-10 13:45:00|17459.51|17459.51|17455.55|17455.55|17459.51|17459.51|17455.55|17455.55|0
1641822310000|2022-01-10 13:45:10|17451.58|17451.58|17447.62|17447.62|17451.58|17451.58|17447.62|17447.62|0
1641822380000|2022-01-10 13:46:20|17451.58|17451.58|17451.58|17451.58|17451.58|17451.58|17451.58|17451.58|0
1641822390000|2022-01-10 13:46:30|17452.98|17452.98|17454.38|17454.38|17454.38|17454.38|17452.98|17452.98|0
1641822400000|2022-01-10 13:46:40|17446.45|17446.45|17442.48|17442.48|17446.45|17446.45|17442.48|17442.48|0
1641822420000|2022-01-10 13:47:00|17438.52|17438.52|17438.52|17438.52|17438.52|17438.52|17438.52|17438.52|0
1641822430000|2022-01-10 13:47:10|17434.55|17434.55|17426.62|17426.62|17434.55|17434.55|17426.62|17426.62|0
1641822450000|2022-01-10 13:47:30|17430.59|17430.59|17430.59|17430.59|17430.59|17430.59|17430.59|17430.59|0
1641822470000|2022-01-10 13:47:50|17434.55|17434.55|17426.62|17426.62|17434.55|17434.55|17426.62|17426.62|0
1641822490000|2022-01-10 13:48:10|17438.52|17438.52|17438.52|17438.52|17438.52|17438.52|17438.52|17438.52|0
1641822550000|2022-01-10 13:49:10|17434.55|17434.55|17434.55|17434.55|17434.55|17434.55|17434.55|17434.55|0
1641822580000|2022-01-10 13:49:40|17426.62|17426.62|17426.62|17426.62|17426.62|17426.62|17426.62|17426.62|0
1641822600000|2022-01-10 13:50:00|17430.59|17430.59|17430.59|17430.59|17430.59|17430.59|17430.59|17430.59|0
1641822640000|2022-01-10 13:50:40|17446.45|17446.45|17447.85|17447.85|17447.85|17447.85|17446.45|17446.45|0
1641822660000|2022-01-10 13:51:00|17443.88|17443.88|17443.88|17443.88|17443.88|17443.88|17443.88|17443.88|0
1641822710000|2022-01-10 13:51:50|17447.85|17447.85|17447.85|17447.85|17447.85|17447.85|17447.85|17447.85|0
1641822720000|2022-01-10 13:52:00|17449.25|17449.25|17449.25|17449.25|17449.25|17449.25|17449.25|17449.25|0
1641822800000|2022-01-10 13:53:20|17445.28|17445.28|17442.48|17442.48|17445.28|17445.28|17442.48|17442.48|0
1641822820000|2022-01-10 13:53:40|17434.55|17434.55|17438.52|17438.52|17438.52|17438.52|17434.55|17434.55|0
1641822840000|2022-01-10 13:54:00|17435.72|17435.72|17435.72|17435.72|17439.68|17439.68|17431.75|17431.75|0
1641822850000|2022-01-10 13:54:10|17439.68|17439.68|17439.68|17439.68|17439.68|17439.68|17439.68|17439.68|0
1641822860000|2022-01-10 13:54:20|17438.29|17438.29|17438.29|17438.29|17438.29|17438.29|17438.29|17438.29|0
1641822880000|2022-01-10 13:54:40|17436.89|17436.89|17436.89|17436.89|17436.89|17436.89|17436.89|17436.89|0
1641822920000|2022-01-10 13:55:20|17435.49|17435.49|17435.49|17435.49|17435.49|17435.49|17435.49|17435.49|0
1641822970000|2022-01-10 13:56:10|17419.63|17419.63|17411.69|17411.69|17419.63|17419.63|17411.69|17411.69|0
1641823090000|2022-01-10 13:58:10|17419.63|17419.63|17419.63|17419.63|17419.63|17419.63|17419.63|17419.63|0
1641823110000|2022-01-10 13:58:30|17415.66|17415.66|17411.69|17411.69|17415.66|17415.66|17411.69|17411.69|0
1641823160000|2022-01-10 13:59:20|17407.73|17407.73|17403.76|17403.76|17407.73|17407.73|17403.76|17403.76|0
1641823330000|2022-01-10 14:02:10|17406.56|17406.56|17407.96|17407.96|17407.96|17407.96|17406.56|17406.56|0
1641823340000|2022-01-10 14:02:20|17415.89|17415.89|17415.89|17415.89|17415.89|17415.89|17415.89|17415.89|0
1641823360000|2022-01-10 14:02:40|17407.96|17407.96|17407.96|17407.96|17407.96|17407.96|17407.96|17407.96|0
1641823370000|2022-01-10 14:02:50|17404|17404|17404|17404|17404|17404|17404|17404|0
1641823420000|2022-01-10 14:03:40|17411.93|17411.93|17400.03|17400.03|17411.93|17411.93|17400.03|17400.03|0
1641823460000|2022-01-10 14:04:20|17404|17404|17405.84|17405.84|17405.84|17405.84|17404|17404|0
1641823470000|2022-01-10 14:04:30|17401.87|17401.87|17401.87|17401.87|17401.87|17401.87|17401.87|17401.87|0
1641823560000|2022-01-10 14:06:00|17409.8|17409.8|17409.8|17409.8|17409.8|17409.8|17409.8|17409.8|0
1641823590000|2022-01-10 14:06:30|17413.77|17413.77|17413.77|17413.77|17413.77|17413.77|17413.77|17413.77|0
1641823600000|2022-01-10 14:06:40|17415.17|17415.17|17415.17|17415.17|17415.17|17415.17|17415.17|17415.17|0
1641823630000|2022-01-10 14:07:10|17416.57|17416.57|17416.57|17416.57|17416.57|17416.57|17416.57|17416.57|0
1641823650000|2022-01-10 14:07:30|17419.36|17419.36|17419.36|17419.36|17419.36|17419.36|17419.36|17419.36|0
1641823720000|2022-01-10 14:08:40|17417.97|17417.97|17416.57|17416.57|17417.97|17417.97|17416.57|17416.57|0
1641823730000|2022-01-10 14:08:50|17408.64|17408.64|17408.64|17408.64|17408.64|17408.64|17408.64|17408.64|0
1641823740000|2022-01-10 14:09:00|17412.6|17412.6|17412.6|17412.6|17412.6|17412.6|17412.6|17412.6|0
1641823750000|2022-01-10 14:09:10|17408.64|17408.64|17404.67|17404.67|17408.64|17408.64|17404.67|17404.67|0
1641823800000|2022-01-10 14:10:00|17400.7|17400.7|17400.7|17400.7|17400.7|17400.7|17400.7|17400.7|0
1641823810000|2022-01-10 14:10:10|17396.74|17396.74|17396.74|17396.74|17396.74|17396.74|17396.74|17396.74|0
1641823850000|2022-01-10 14:10:50|17398.14|17398.14|17396.74|17396.74|17398.14|17398.14|17396.74|17396.74|0
1641823860000|2022-01-10 14:11:00|17404.67|17404.67|17404.67|17404.67|17404.67|17404.67|17404.67|17404.67|0
1641823870000|2022-01-10 14:11:10|17400.7|17400.7|17400.7|17400.7|17400.7|17400.7|17400.7|17400.7|0
1641823880000|2022-01-10 14:11:20|17402.1|17402.1|17402.1|17402.1|17402.1|17402.1|17402.1|17402.1|0
1641823910000|2022-01-10 14:11:50|17394.17|17394.17|17394.17|17394.17|17394.17|17394.17|17394.17|17394.17|0
1641824000000|2022-01-10 14:13:20|17406.07|17406.07|17407.47|17407.47|17407.47|17407.47|17406.07|17406.07|0
1641824010000|2022-01-10 14:13:30|17403.5|17403.5|17399.54|17399.54|17403.5|17403.5|17399.54|17399.54|0
1641824020000|2022-01-10 14:13:40|17395.57|17395.57|17395.57|17395.57|17395.57|17395.57|17395.57|17395.57|0
1641824070000|2022-01-10 14:14:30|17394.17|17394.17|17394.17|17394.17|17394.17|17394.17|17394.17|17394.17|0
1641824150000|2022-01-10 14:15:50|17392.77|17392.77|17392.77|17392.77|17392.77|17392.77|17392.77|17392.77|0
1641824160000|2022-01-10 14:16:00|17384.84|17384.84|17384.84|17384.84|17384.84|17384.84|17384.84|17384.84|0
1641824230000|2022-01-10 14:17:10|17380.65|17380.65|17364.78|17364.78|17380.65|17380.65|17364.78|17364.78|0
1641824280000|2022-01-10 14:18:00|17363.38|17363.38|17363.38|17363.38|17363.38|17363.38|17363.38|17363.38|0
1641824290000|2022-01-10 14:18:10|17367.35|17367.35|17367.35|17367.35|17367.35|17367.35|17367.35|17367.35|0
1641824350000|2022-01-10 14:19:10|17359.42|17359.42|17355.45|17355.45|17359.42|17359.42|17355.45|17355.45|0
1641824400000|2022-01-10 14:20:00|17371.32|17371.32|17363.38|17363.38|17375.28|17375.28|17363.38|17363.38|0
1641824410000|2022-01-10 14:20:10|17359.42|17359.42|17359.42|17359.42|17359.42|17359.42|17359.42|17359.42|0
1641824420000|2022-01-10 14:20:20|17375.28|17375.28|17379.25|17379.25|17379.25|17379.25|17375.28|17375.28|0
1641824430000|2022-01-10 14:20:30|17383.21|17383.21|17383.21|17383.21|17383.21|17383.21|17383.21|17383.21|0
1641824450000|2022-01-10 14:20:50|17379.25|17379.25|17379.25|17379.25|17379.25|17379.25|17379.25|17379.25|0
1641824470000|2022-01-10 14:21:10|17375.28|17375.28|17375.28|17375.28|17375.28|17375.28|17375.28|17375.28|0
1641824480000|2022-01-10 14:21:20|17363.38|17363.38|17358.02|17358.02|17363.38|17363.38|17358.02|17358.02|0
1641824520000|2022-01-10 14:22:00|17369.92|17369.92|17361.99|17361.99|17369.92|17369.92|17361.99|17361.99|0
1641824550000|2022-01-10 14:22:30|17360.15|17360.15|17358.75|17358.75|17360.15|17360.15|17358.75|17358.75|0
1641824590000|2022-01-10 14:23:10|17354.78|17354.78|17354.78|17354.78|17354.78|17354.78|17354.78|17354.78|0
1641824610000|2022-01-10 14:23:30|17347.78|17347.78|17350.58|17350.58|17350.58|17350.58|17347.78|17347.78|0
1641824620000|2022-01-10 14:23:40|17354.78|17354.78|17356.18|17356.18|17361.78|17361.78|17354.78|17354.78|0
1641824630000|2022-01-10 14:23:50|17363.18|17363.18|17363.18|17363.18|17363.18|17363.18|17363.18|17363.18|0
1641824640000|2022-01-10 14:24:00|17357.58|17357.58|17368.08|17368.08|17369.48|17369.48|17357.58|17357.58|0
1641824650000|2022-01-10 14:24:10|17364.11|17364.11|17364.11|17364.11|17364.11|17364.11|17364.11|17364.11|0
1641824720000|2022-01-10 14:25:20|17368.08|17368.08|17368.08|17368.08|17368.08|17368.08|17368.08|17368.08|0
1641824730000|2022-01-10 14:25:30|17372.04|17372.04|17372.04|17372.04|17372.04|17372.04|17372.04|17372.04|0
1641824760000|2022-01-10 14:26:00|17379.97|17379.97|17381.37|17381.37|17381.37|17381.37|17379.97|17379.97|0
1641824770000|2022-01-10 14:26:10|17379.97|17379.97|17379.97|17379.97|17379.97|17379.97|17379.97|17379.97|0
1641824780000|2022-01-10 14:26:20|17376.01|17376.01|17376.01|17376.01|17376.01|17376.01|17376.01|17376.01|0
1641824790000|2022-01-10 14:26:30|17372.04|17372.04|17372.04|17372.04|17372.04|17372.04|17372.04|17372.04|0
1641824840000|2022-01-10 14:27:20|17383.94|17383.94|17383.94|17383.94|17383.94|17383.94|17383.94|17383.94|0
1641824860000|2022-01-10 14:27:40|17385.34|17385.34|17385.34|17385.34|17385.34|17385.34|17385.34|17385.34|0
1641824890000|2022-01-10 14:28:10|17377.41|17377.41|17377.41|17377.41|17377.41|17377.41|17377.41|17377.41|0
1641824910000|2022-01-10 14:28:30|17385.34|17385.34|17385.34|17385.34|17385.34|17385.34|17385.34|17385.34|0
1641824970000|2022-01-10 14:29:30|17381.37|17381.37|17374.61|17374.61|17381.37|17381.37|17370.64|17370.64|0
1641825000000|2022-01-10 14:30:00|17366.68|17366.68|17373.19|17373.19|17373.19|17373.19|17363.88|17363.88|0
1641825010000|2022-01-10 14:30:10|17373.65|17373.65|17373.65|17373.65|17373.65|17373.65|17373.65|17373.65|0
1641825030000|2022-01-10 14:30:30|17369.45|17369.45|17364.08|17364.08|17369.45|17369.45|17364.08|17364.08|0
1641825040000|2022-01-10 14:30:40|17368.05|17368.05|17372.02|17372.02|17372.02|17372.02|17368.05|17368.05|0
1641825050000|2022-01-10 14:30:50|17364.08|17364.08|17365.02|17365.02|17365.02|17365.02|17357.09|17357.09|0
1641825080000|2022-01-10 14:31:20|17360.82|17360.82|17352.89|17352.89|17360.82|17360.82|17352.89|17352.89|0
1641825090000|2022-01-10 14:31:30|17348.92|17348.92|17348.92|17348.92|17348.92|17348.92|17348.92|17348.92|0
1641825110000|2022-01-10 14:31:50|17344.73|17344.73|17344.73|17344.73|17344.73|17344.73|17344.73|17344.73|0
1641825120000|2022-01-10 14:32:00|17357.32|17357.32|17357.55|17357.55|17361.52|17361.52|17357.32|17357.32|0
1641825130000|2022-01-10 14:32:10|17358.95|17358.95|17358.95|17358.95|17358.95|17358.95|17358.95|17358.95|0
1641825140000|2022-01-10 14:32:20|17351.96|17351.96|17348.22|17348.22|17356.15|17356.15|17348.22|17348.22|0
1641825160000|2022-01-10 14:32:40|17352.19|17352.19|17352.19|17352.19|17352.19|17352.19|17352.19|17352.19|0
1641825170000|2022-01-10 14:32:50|17353.59|17353.59|17353.59|17353.59|17353.59|17353.59|17353.59|17353.59|0
1641825180000|2022-01-10 14:33:00|17345.66|17345.66|17345.66|17345.66|17345.66|17345.66|17345.66|17345.66|0
1641825210000|2022-01-10 14:33:30|17357.55|17357.55|17357.55|17357.55|17357.55|17357.55|17357.55|17357.55|0
1641825220000|2022-01-10 14:33:40|17349.62|17349.62|17345.66|17345.66|17349.62|17349.62|17345.66|17345.66|0
1641825240000|2022-01-10 14:34:00|17343.36|17343.36|17351.29|17351.29|17351.29|17351.29|17343.36|17343.36|0
1641825250000|2022-01-10 14:34:10|17347.09|17347.09|17347.09|17347.09|17347.09|17347.09|17347.09|17347.09|0
1641825260000|2022-01-10 14:34:20|17345.69|17345.69|17345.69|17345.69|17345.69|17345.69|17337.76|17337.76|0
1641825270000|2022-01-10 14:34:30|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|17344.29|0
1641825280000|2022-01-10 14:34:40|17341.49|17341.49|17341.49|17341.49|17341.49|17341.49|17341.49|17341.49|0
1641825310000|2022-01-10 14:35:10|17340.57|17340.57|17340.57|17340.57|17340.57|17340.57|17340.57|17340.57|0
1641825330000|2022-01-10 14:35:30|17332.64|17332.64|17328.68|17328.68|17332.64|17332.64|17328.68|17328.68|0
1641825340000|2022-01-10 14:35:40|17335.68|17335.68|17334.28|17334.28|17335.68|17335.68|17334.28|17334.28|0
1641825350000|2022-01-10 14:35:50|17331.48|17331.48|17330.31|17330.31|17335.68|17335.68|17330.31|17330.31|0
1641825360000|2022-01-10 14:36:00|17331.71|17331.71|17335.68|17335.68|17335.68|17335.68|17331.71|17331.71|0
1641825370000|2022-01-10 14:36:10|17331.48|17331.48|17334.28|17334.28|17334.28|17334.28|17331.48|17331.48|0
1641825380000|2022-01-10 14:36:20|17331.48|17331.48|17342.67|17342.67|17342.67|17342.67|17331.48|17331.48|0
1641825390000|2022-01-10 14:36:30|17335.68|17335.68|17332.88|17332.88|17335.68|17335.68|17330.08|17330.08|0
1641825400000|2022-01-10 14:36:40|17336.84|17336.84|17339.64|17339.64|17339.64|17339.64|17336.84|17336.84|0
1641825410000|2022-01-10 14:36:50|17352.24|17352.24|17342.44|17342.44|17352.24|17352.24|17338.24|17338.24|0
1641825420000|2022-01-10 14:37:00|17346.41|17346.41|17354.34|17354.34|17354.34|17354.34|17346.41|17346.41|0
1641825430000|2022-01-10 14:37:10|17351.54|17351.54|17351.54|17351.54|17351.54|17351.54|17351.54|17351.54|0
1641825440000|2022-01-10 14:37:20|17343.61|17343.61|17345.01|17345.01|17345.01|17345.01|17339.41|17339.41|0
1641825480000|2022-01-10 14:38:00|17348.97|17348.97|17348.97|17348.97|17348.97|17348.97|17348.97|17348.97|0
1641825490000|2022-01-10 14:38:10|17347.57|17347.57|17351.54|17351.54|17351.54|17351.54|17347.57|17347.57|0
1641825510000|2022-01-10 14:38:30|17347.57|17347.57|17347.57|17347.57|17347.57|17347.57|17347.57|17347.57|0
1641825520000|2022-01-10 14:38:40|17355.5|17355.5|17363.43|17363.43|17367.4|17367.4|17355.5|17355.5|0
1641825540000|2022-01-10 14:39:00|17360.63|17360.63|17352.7|17352.7|17360.63|17360.63|17352.7|17352.7|0
1641825570000|2022-01-10 14:39:30|17360.63|17360.63|17356.67|17356.67|17360.63|17360.63|17356.67|17356.67|0
1641825580000|2022-01-10 14:39:40|17360.63|17360.63|17364.83|17364.83|17364.83|17364.83|17360.63|17360.63|0
1641825590000|2022-01-10 14:39:50|17367.63|17367.63|17373.23|17373.23|17373.23|17373.23|17367.63|17367.63|0
1641825600000|2022-01-10 14:40:00|17374.15|17374.15|17371.1|17371.1|17375.07|17375.07|17371.1|17371.1|0
1641825610000|2022-01-10 14:40:10|17372.02|17372.02|17367.82|17367.82|17372.02|17372.02|17367.82|17367.82|0
1641825620000|2022-01-10 14:40:20|17379.72|17379.72|17383.92|17383.92|17383.92|17383.92|17379.72|17379.72|0
1641825630000|2022-01-10 14:40:30|17375.99|17375.99|17375.03|17375.03|17377.83|17377.83|17375.03|17375.03|0
1641825640000|2022-01-10 14:40:40|17380.63|17380.63|17360.8|17360.8|17380.63|17380.63|17360.8|17360.8|0
1641825650000|2022-01-10 14:40:50|17358|17358|17365.93|17365.93|17365.93|17365.93|17358|17358|0
1641825660000|2022-01-10 14:41:00|17368.73|17368.73|17374.09|17374.09|17374.09|17374.09|17368.73|17368.73|0
1641825670000|2022-01-10 14:41:10|17376.89|17376.89|17380.86|17380.86|17380.86|17380.86|17376.89|17376.89|0
1641825680000|2022-01-10 14:41:20|17384.82|17384.82|17384.82|17384.82|17384.82|17384.82|17384.82|17384.82|0
1641825690000|2022-01-10 14:41:30|17388.79|17388.79|17388.79|17388.79|17388.79|17388.79|17388.79|17388.79|0
1641825710000|2022-01-10 14:41:50|17380.86|17380.86|17380.86|17380.86|17380.86|17380.86|17380.86|17380.86|0
1641825730000|2022-01-10 14:42:10|17379.46|17379.46|17373.15|17373.15|17379.46|17379.46|17372.69|17372.69|0
1641825740000|2022-01-10 14:42:20|17374.55|17374.55|17379.92|17379.92|17379.92|17379.92|17374.55|17374.55|0
1641825780000|2022-01-10 14:43:00|17378.52|17378.52|17378.52|17378.52|17378.52|17378.52|17378.52|17378.52|0
1641825820000|2022-01-10 14:43:40|17374.55|17374.55|17374.55|17374.55|17374.55|17374.55|17374.55|17374.55|0
1641825830000|2022-01-10 14:43:50|17373.15|17373.15|17369.19|17369.19|17373.15|17373.15|17369.19|17369.19|0
1641825840000|2022-01-10 14:44:00|17365.22|17365.22|17365.22|17365.22|17365.22|17365.22|17365.22|17365.22|0
1641825850000|2022-01-10 14:44:10|17363.82|17363.82|17363.82|17363.82|17363.82|17363.82|17363.82|17363.82|0
1641825860000|2022-01-10 14:44:20|17365.22|17365.22|17365.22|17365.22|17365.22|17365.22|17365.22|17365.22|0
1641825880000|2022-01-10 14:44:40|17368.02|17368.02|17368.02|17368.02|17368.02|17368.02|17368.02|17368.02|0
1641825900000|2022-01-10 14:45:00|17367.56|17367.56|17367.56|17367.56|17367.56|17367.56|17367.56|17367.56|0
1641825910000|2022-01-10 14:45:10|17367.1|17367.1|17361.51|17361.51|17367.1|17367.1|17361.51|17361.51|0
1641825920000|2022-01-10 14:45:20|17362.9|17362.9|17362.9|17362.9|17362.9|17362.9|17362.9|17362.9|0
1641825950000|2022-01-10 14:45:50|17358.94|17358.94|17358.94|17358.94|17358.94|17358.94|17358.94|17358.94|0
1641825960000|2022-01-10 14:46:00|17354.97|17354.97|17354.51|17354.51|17354.97|17354.97|17354.51|17354.51|0
1641826030000|2022-01-10 14:47:10|17350.32|17350.32|17361.05|17361.05|17361.05|17361.05|17350.32|17350.32|0
1641826070000|2022-01-10 14:47:50|17353.12|17353.12|17353.12|17353.12|17353.12|17353.12|17353.12|17353.12|0
1641826090000|2022-01-10 14:48:10|17349.15|17349.15|17349.15|17349.15|17349.15|17349.15|17349.15|17349.15|0
1641826100000|2022-01-10 14:48:20|17345.18|17345.18|17341.22|17341.22|17345.18|17345.18|17341.22|17341.22|0
1641826120000|2022-01-10 14:48:40|17333.29|17333.29|17325.36|17325.36|17333.29|17333.29|17325.36|17325.36|0
1641826130000|2022-01-10 14:48:50|17329.32|17329.32|17329.32|17329.32|17329.32|17329.32|17329.32|17329.32|0
1641826140000|2022-01-10 14:49:00|17337.25|17337.25|17337.25|17337.25|17337.25|17337.25|17337.25|17337.25|0
1641826150000|2022-01-10 14:49:10|17345.18|17345.18|17345.18|17345.18|17345.18|17345.18|17345.18|17345.18|0
1641826160000|2022-01-10 14:49:20|17341.22|17341.22|17349.15|17349.15|17349.15|17349.15|17341.22|17341.22|0
1641826170000|2022-01-10 14:49:30|17335.16|17335.16|17335.16|17335.16|17335.16|17335.16|17335.16|17335.16|0
1641826200000|2022-01-10 14:50:00|17339.12|17339.12|17339.12|17339.12|17339.12|17339.12|17335.16|17335.16|0
1641826210000|2022-01-10 14:50:10|17343.09|17343.09|17347.05|17347.05|17347.05|17347.05|17343.09|17343.09|0
1641826220000|2022-01-10 14:50:20|17348.45|17348.45|17360.58|17360.58|17360.58|17360.58|17348.45|17348.45|0
1641826240000|2022-01-10 14:50:40|17368.51|17368.51|17368.51|17368.51|17368.51|17368.51|17368.51|17368.51|0
1641826250000|2022-01-10 14:50:50|17360.58|17360.58|17360.58|17360.58|17360.58|17360.58|17360.58|17360.58|0
1641826260000|2022-01-10 14:51:00|17364.54|17364.54|17356.61|17356.61|17364.54|17364.54|17356.61|17356.61|0
1641826270000|2022-01-10 14:51:10|17360.58|17360.58|17360.58|17360.58|17360.58|17360.58|17360.58|17360.58|0
1641826300000|2022-01-10 14:51:40|17348.68|17348.68|17352.65|17352.65|17352.65|17352.65|17348.68|17348.68|0
1641826340000|2022-01-10 14:52:20|17351.25|17351.25|17351.25|17351.25|17351.25|17351.25|17348.45|17348.45|0
1641826350000|2022-01-10 14:52:30|17359.18|17359.18|17359.18|17359.18|17359.18|17359.18|17359.18|17359.18|0
1641826370000|2022-01-10 14:52:50|17356.38|17356.38|17356.38|17356.38|17356.38|17356.38|17356.38|17356.38|0
1641826390000|2022-01-10 14:53:10|17359.18|17359.18|17359.18|17359.18|17359.18|17359.18|17359.18|17359.18|0
1641826400000|2022-01-10 14:53:20|17357.78|17357.78|17349.85|17349.85|17357.78|17357.78|17345.88|17345.88|0
1641826430000|2022-01-10 14:53:50|17357.78|17357.78|17357.78|17357.78|17357.78|17357.78|17357.78|17357.78|0
1641826440000|2022-01-10 14:54:00|17373.64|17373.64|17375.04|17375.04|17375.04|17375.04|17373.64|17373.64|0
1641826450000|2022-01-10 14:54:10|17377.84|17377.84|17377.84|17377.84|17377.84|17377.84|17377.84|17377.84|0
1641826470000|2022-01-10 14:54:30|17385.77|17385.77|17385.77|17385.77|17385.77|17385.77|17385.77|17385.77|0
1641826490000|2022-01-10 14:54:50|17387.17|17387.17|17387.17|17387.17|17387.17|17387.17|17387.17|17387.17|0
1641826510000|2022-01-10 14:55:10|17399.07|17399.07|17397.67|17397.67|17399.07|17399.07|17397.67|17397.67|0
1641826520000|2022-01-10 14:55:20|17399.07|17399.07|17391.13|17391.13|17399.07|17399.07|17391.13|17391.13|0
1641826530000|2022-01-10 14:55:30|17399.07|17399.07|17391.13|17391.13|17399.07|17399.07|17391.13|17391.13|0
1641826540000|2022-01-10 14:55:40|17392.53|17392.53|17392.53|17392.53|17392.53|17392.53|17392.53|17392.53|0
1641826560000|2022-01-10 14:56:00|17400.46|17400.46|17400.46|17400.46|17400.46|17400.46|17400.46|17400.46|0
1641826570000|2022-01-10 14:56:10|17404.43|17404.43|17404.43|17404.43|17404.43|17404.43|17404.43|17404.43|0
1641826580000|2022-01-10 14:56:20|17412.36|17412.36|17408.4|17408.4|17412.36|17412.36|17408.4|17408.4|0
1641826600000|2022-01-10 14:56:40|17400.46|17400.46|17396.5|17396.5|17400.46|17400.46|17396.5|17396.5|0
1641826640000|2022-01-10 14:57:20|17388.57|17388.57|17388.57|17388.57|17388.57|17388.57|17388.57|17388.57|0
1641826680000|2022-01-10 14:58:00|17381.57|17381.57|17374.6|17374.6|17384.37|17384.37|17374.6|17374.6|0
1641826700000|2022-01-10 14:58:20|17373.2|17373.2|17378.57|17378.57|17378.57|17378.57|17373.2|17373.2|0
1641826720000|2022-01-10 14:58:40|17370.64|17370.64|17370.64|17370.64|17370.64|17370.64|17370.64|17370.64|0
1641826740000|2022-01-10 14:59:00|17362.71|17362.71|17370.64|17370.64|17370.64|17370.64|17362.71|17362.71|0
1641826770000|2022-01-10 14:59:30|17366.67|17366.67|17366.67|17366.67|17366.67|17366.67|17366.67|17366.67|0
1641826780000|2022-01-10 14:59:40|17368.07|17368.07|17365.27|17365.27|17368.07|17368.07|17365.27|17365.27|0
1641826800000|2022-01-10 15:00:00|17358.74|17358.74|17357.34|17357.34|17358.74|17358.74|17357.34|17357.34|0
1641826860000|2022-01-10 15:01:00|17361.31|17361.31|17361.31|17361.31|17361.31|17361.31|17361.31|17361.31|0
1641826870000|2022-01-10 15:01:10|17362.71|17362.71|17362.71|17362.71|17362.71|17362.71|17362.71|17362.71|0
1641826890000|2022-01-10 15:01:30|17361.31|17361.31|17361.31|17361.31|17361.31|17361.31|17361.31|17361.31|0
1641826900000|2022-01-10 15:01:40|17369.24|17369.24|17369.24|17369.24|17369.24|17369.24|17369.24|17369.24|0
1641826910000|2022-01-10 15:01:50|17373.2|17373.2|17373.2|17373.2|17373.2|17373.2|17373.2|17373.2|0
1641826920000|2022-01-10 15:02:00|17369.24|17369.24|17366.44|17366.44|17369.24|17369.24|17366.44|17366.44|0
1641826930000|2022-01-10 15:02:10|17370.4|17370.4|17366.2|17366.2|17370.4|17370.4|17366.2|17366.2|0
1641826950000|2022-01-10 15:02:30|17369|17369|17366.68|17366.68|17369|17369|17366.68|17366.68|0
1641826960000|2022-01-10 15:02:40|17373.68|17373.68|17373.68|17373.68|17373.68|17373.68|17373.68|17373.68|0
1641826970000|2022-01-10 15:02:50|17370.88|17370.88|17370.88|17370.88|17370.88|17370.88|17370.88|17370.88|0
1641826990000|2022-01-10 15:03:10|17374.85|17374.85|17376.48|17376.48|17389.78|17389.78|17373.68|17373.68|0
1641827000000|2022-01-10 15:03:20|17372.52|17372.52|17372.52|17372.52|17372.52|17372.52|17369.72|17369.72|0
1641827010000|2022-01-10 15:03:30|17373.92|17373.92|17379.28|17379.28|17379.28|17379.28|17373.92|17373.92|0
1641827020000|2022-01-10 15:03:40|17375.08|17375.08|17367.15|17367.15|17375.08|17375.08|17367.15|17367.15|0
1641827030000|2022-01-10 15:03:50|17369.95|17369.95|17372.75|17372.75|17372.75|17372.75|17369.95|17369.95|0
1641827040000|2022-01-10 15:04:00|17374.15|17374.15|17374.15|17374.15|17378.11|17378.11|17374.15|17374.15|0
1641827070000|2022-01-10 15:04:30|17375.55|17375.55|17375.55|17375.55|17375.55|17375.55|17375.55|17375.55|0
1641827080000|2022-01-10 15:04:40|17376.95|17376.95|17374.15|17374.15|17378.35|17378.35|17374.15|17374.15|0
1641827090000|2022-01-10 15:04:50|17376.95|17376.95|17370.42|17370.42|17376.95|17376.95|17369.02|17369.02|0
1641827100000|2022-01-10 15:05:00|17364.82|17364.82|17354.32|17354.32|17370.42|17370.42|17354.32|17354.32|0
1641827110000|2022-01-10 15:05:10|17352.92|17352.92|17358.52|17358.52|17358.52|17358.52|17352.92|17352.92|0
1641827120000|2022-01-10 15:05:20|17362.49|17362.49|17362.49|17362.49|17362.49|17362.49|17362.49|17362.49|0
1641827130000|2022-01-10 15:05:30|17363.89|17363.89|17356.89|17356.89|17363.89|17363.89|17356.89|17356.89|0
1641827140000|2022-01-10 15:05:40|17358.29|17358.29|17366.22|17366.22|17366.22|17366.22|17358.29|17358.29|0
1641827160000|2022-01-10 15:06:00|17360.62|17360.62|17360.62|17360.62|17360.62|17360.62|17360.62|17360.62|0
1641827170000|2022-01-10 15:06:10|17368.55|17368.55|17368.55|17368.55|17368.55|17368.55|17368.55|17368.55|0
1641827180000|2022-01-10 15:06:20|17369.95|17369.95|17369.95|17369.95|17369.95|17369.95|17369.95|17369.95|0
1641827190000|2022-01-10 15:06:30|17371.35|17371.35|17371.35|17371.35|17371.35|17371.35|17371.35|17371.35|0
1641827200000|2022-01-10 15:06:40|17369.95|17369.95|17369.95|17369.95|17369.95|17369.95|17369.95|17369.95|0
1641827240000|2022-01-10 15:07:20|17365.98|17365.98|17365.98|17365.98|17365.98|17365.98|17365.98|17365.98|0
1641827250000|2022-01-10 15:07:30|17367.38|17367.38|17367.38|17367.38|17367.38|17367.38|17367.38|17367.38|0
1641827280000|2022-01-10 15:08:00|17368.78|17368.78|17368.78|17368.78|17368.78|17368.78|17368.78|17368.78|0
1641827290000|2022-01-10 15:08:10|17372.75|17372.75|17372.75|17372.75|17372.75|17372.75|17372.75|17372.75|0
1641827340000|2022-01-10 15:09:00|17380.68|17380.68|17380.68|17380.68|17380.68|17380.68|17380.68|17380.68|0
1641827350000|2022-01-10 15:09:10|17382.08|17382.08|17382.08|17382.08|17382.08|17382.08|17382.08|17382.08|0
1641827370000|2022-01-10 15:09:30|17366.22|17366.22|17360.62|17360.62|17366.22|17366.22|17360.62|17360.62|0
1641827400000|2022-01-10 15:10:00|17356.42|17356.42|17340.56|17340.56|17356.42|17356.42|17340.56|17340.56|0
1641827450000|2022-01-10 15:10:50|17328.66|17328.66|17327.75|17327.75|17328.66|17328.66|17327.75|17327.75|0
1641827480000|2022-01-10 15:11:20|17331.71|17331.71|17331.71|17331.71|17331.71|17331.71|17331.71|17331.71|0
1641827500000|2022-01-10 15:11:40|17339.64|17339.64|17339.64|17339.64|17339.64|17339.64|17339.64|17339.64|0
1641827510000|2022-01-10 15:11:50|17343.61|17343.61|17343.61|17343.61|17343.61|17343.61|17343.61|17343.61|0
1641827550000|2022-01-10 15:12:30|17339.64|17339.64|17327.51|17327.51|17339.64|17339.64|17327.51|17327.51|0
1641827590000|2022-01-10 15:13:10|17326.11|17326.11|17326.11|17326.11|17326.11|17326.11|17326.11|17326.11|0
1641827600000|2022-01-10 15:13:20|17328.91|17328.91|17327.75|17327.75|17331.71|17331.71|17327.75|17327.75|0
1641827630000|2022-01-10 15:13:50|17331.71|17331.71|17331.71|17331.71|17331.71|17331.71|17331.71|17331.71|0
1641827640000|2022-01-10 15:14:00|17330.31|17330.31|17330.31|17330.31|17330.31|17330.31|17328.91|17328.91|0
1641827690000|2022-01-10 15:14:50|17327.51|17327.51|17327.51|17327.51|17327.51|17327.51|17327.51|17327.51|0
1641827700000|2022-01-10 15:15:00|17323.55|17323.55|17323.55|17323.55|17323.55|17323.55|17323.55|17323.55|0
1641827720000|2022-01-10 15:15:20|17331.48|17331.48|17337.08|17337.08|17341.04|17341.04|17331.48|17331.48|0
1641827760000|2022-01-10 15:16:00|17333.11|17333.11|17333.11|17333.11|17333.11|17333.11|17333.11|17333.11|0
1641827790000|2022-01-10 15:16:30|17337.08|17337.08|17337.08|17337.08|17337.08|17337.08|17337.08|17337.08|0
1641827830000|2022-01-10 15:17:10|17341.04|17341.04|17345.01|17345.01|17345.01|17345.01|17341.04|17341.04|0
1641827850000|2022-01-10 15:17:30|17348.97|17348.97|17348.97|17348.97|17348.97|17348.97|17348.97|17348.97|0
1641827880000|2022-01-10 15:18:00|17341.04|17341.04|17341.04|17341.04|17341.04|17341.04|17341.04|17341.04|0
1641827890000|2022-01-10 15:18:10|17337.08|17337.08|17337.08|17337.08|17337.08|17337.08|17335.68|17335.68|0
1641827940000|2022-01-10 15:19:00|17329.14|17329.14|17325.18|17325.18|17329.14|17329.14|17325.18|17325.18|0
1641827950000|2022-01-10 15:19:10|17323.78|17323.78|17323.78|17323.78|17323.78|17323.78|17323.78|17323.78|0
1641827980000|2022-01-10 15:19:40|17319.81|17319.81|17318.42|17318.42|17319.81|17319.81|17314.45|17314.45|0
1641828030000|2022-01-10 15:20:30|17314.45|17314.45|17314.45|17314.45|17314.45|17314.45|17314.45|17314.45|0
1641828050000|2022-01-10 15:20:50|17318.42|17318.42|17322.38|17322.38|17322.38|17322.38|17318.42|17318.42|0
1641828060000|2022-01-10 15:21:00|17323.78|17323.78|17323.78|17323.78|17323.78|17323.78|17323.78|17323.78|0
1641828100000|2022-01-10 15:21:40|17322.38|17322.38|17322.38|17322.38|17322.38|17322.38|17322.38|17322.38|0
1641828120000|2022-01-10 15:22:00|17319.58|17319.58|17319.58|17319.58|17319.58|17319.58|17319.58|17319.58|0
1641828130000|2022-01-10 15:22:10|17326.58|17326.58|17330.78|17330.78|17330.78|17330.78|17326.58|17326.58|0
1641828150000|2022-01-10 15:22:30|17326.58|17326.58|17326.58|17326.58|17326.58|17326.58|17326.58|17326.58|0
1641828160000|2022-01-10 15:22:40|17322.61|17322.61|17318.65|17318.65|17322.61|17322.61|17318.65|17318.65|0
1641828170000|2022-01-10 15:22:50|17330.54|17330.54|17330.54|17330.54|17330.54|17330.54|17330.54|17330.54|0
1641828210000|2022-01-10 15:23:30|17334.51|17334.51|17334.51|17334.51|17334.51|17334.51|17334.51|17334.51|0
1641828220000|2022-01-10 15:23:40|17338.47|17338.47|17338.47|17338.47|17338.47|17338.47|17338.47|17338.47|0
1641828250000|2022-01-10 15:24:10|17338.02|17338.02|17338.02|17338.02|17338.02|17338.02|17338.02|17338.02|0
1641828270000|2022-01-10 15:24:30|17345.95|17345.95|17345.95|17345.95|17345.95|17345.95|17345.95|17345.95|0
1641828290000|2022-01-10 15:24:50|17341.98|17341.98|17341.98|17341.98|17341.98|17341.98|17341.98|17341.98|0
1641828320000|2022-01-10 15:25:20|17337.78|17337.78|17338.7|17338.7|17338.7|17338.7|17337.78|17337.78|0
1641828330000|2022-01-10 15:25:30|17335.9|17335.9|17335.9|17335.9|17335.9|17335.9|17335.9|17335.9|0
1641828360000|2022-01-10 15:26:00|17334.5|17334.5|17334.5|17334.5|17334.5|17334.5|17334.5|17334.5|0
1641828370000|2022-01-10 15:26:10|17335.9|17335.9|17335.9|17335.9|17335.9|17335.9|17335.9|17335.9|0
1641828380000|2022-01-10 15:26:20|17327.97|17327.97|17327.97|17327.97|17327.97|17327.97|17327.97|17327.97|0
1641828400000|2022-01-10 15:26:40|17332.17|17332.17|17336.14|17336.14|17336.14|17336.14|17332.17|17332.17|0
1641828450000|2022-01-10 15:27:30|17331.94|17331.94|17331.94|17331.94|17331.94|17331.94|17331.94|17331.94|0
1641828500000|2022-01-10 15:28:20|17329.14|17329.14|17329.14|17329.14|17329.14|17329.14|17329.14|17329.14|0
1641828510000|2022-01-10 15:28:30|17327.74|17327.74|17327.74|17327.74|17327.74|17327.74|17327.74|17327.74|0
1641828540000|2022-01-10 15:29:00|17319.81|17319.81|17327.74|17327.74|17327.74|17327.74|17319.81|17319.81|0
1641828550000|2022-01-10 15:29:10|17328.2|17328.2|17328.2|17328.2|17328.2|17328.2|17328.2|17328.2|0
1641828570000|2022-01-10 15:29:30|17332.16|17332.16|17332.16|17332.16|17332.16|17332.16|17332.16|17332.16|0
1641828580000|2022-01-10 15:29:40|17336.13|17336.13|17336.13|17336.13|17336.13|17336.13|17336.13|17336.13|0
1641828600000|2022-01-10 15:30:00|17328.2|17328.2|17328.2|17328.2|17328.2|17328.2|17328.2|17328.2|0
1641828610000|2022-01-10 15:30:10|17324.23|17324.23|17324.23|17324.23|17324.23|17324.23|17324.23|17324.23|0
1641828630000|2022-01-10 15:30:30|17328.2|17328.2|17329.6|17329.6|17329.6|17329.6|17328.2|17328.2|0
1641828640000|2022-01-10 15:30:40|17330.52|17330.52|17330.52|17330.52|17330.52|17330.52|17330.52|17330.52|0
1641828650000|2022-01-10 15:30:50|17334.48|17334.48|17334.48|17334.48|17334.48|17334.48|17334.48|17334.48|0
1641828700000|2022-01-10 15:31:40|17337.28|17337.28|17337.28|17337.28|17337.28|17337.28|17337.28|17337.28|0
1641828710000|2022-01-10 15:31:50|17334.48|17334.48|17334.48|17334.48|17334.48|17334.48|17334.48|17334.48|0
1641828730000|2022-01-10 15:32:10|17326.55|17326.55|17326.55|17326.55|17326.55|17326.55|17326.55|17326.55|0
1641828750000|2022-01-10 15:32:30|17327.95|17327.95|17327.95|17327.95|17327.95|17327.95|17327.95|17327.95|0
1641828780000|2022-01-10 15:33:00|17329.35|17329.35|17327.95|17327.95|17329.35|17329.35|17327.95|17327.95|0
1641828830000|2022-01-10 15:33:50|17331.92|17331.92|17335.88|17335.88|17335.88|17335.88|17331.92|17331.92|0
1641828840000|2022-01-10 15:34:00|17334.48|17334.48|17325.15|17325.15|17334.48|17334.48|17325.15|17325.15|0
1641828850000|2022-01-10 15:34:10|17321.19|17321.19|17321.19|17321.19|17321.19|17321.19|17321.19|17321.19|0
1641828860000|2022-01-10 15:34:20|17317.22|17317.22|17317.22|17317.22|17317.22|17317.22|17317.22|17317.22|0
1641828880000|2022-01-10 15:34:40|17325.15|17325.15|17325.15|17325.15|17325.15|17325.15|17325.15|17325.15|0
1641828930000|2022-01-10 15:35:30|17317.22|17317.22|17309.29|17309.29|17317.22|17317.22|17309.29|17309.29|0
1641828940000|2022-01-10 15:35:40|17310.69|17310.69|17310.69|17310.69|17310.69|17310.69|17310.69|17310.69|0
1641828960000|2022-01-10 15:36:00|17306.73|17306.73|17306.73|17306.73|17306.73|17306.73|17306.73|17306.73|0
1641828980000|2022-01-10 15:36:20|17305.33|17305.33|17305.33|17305.33|17305.33|17305.33|17305.33|17305.33|0
1641829000000|2022-01-10 15:36:40|17304.41|17304.41|17308.37|17308.37|17308.37|17308.37|17304.41|17304.41|0
1641829010000|2022-01-10 15:36:50|17307.91|17307.91|17307.91|17307.91|17307.91|17307.91|17307.91|17307.91|0
1641829040000|2022-01-10 15:37:20|17299.98|17299.98|17297.18|17297.18|17299.98|17299.98|17297.18|17297.18|0
1641829060000|2022-01-10 15:37:40|17299.98|17299.98|17299.98|17299.98|17299.98|17299.98|17299.98|17299.98|0
1641829070000|2022-01-10 15:37:50|17296.02|17296.02|17292.05|17292.05|17296.02|17296.02|17292.05|17292.05|0
1641829100000|2022-01-10 15:38:20|17290.65|17290.65|17292.05|17292.05|17292.05|17292.05|17289.25|17289.25|0
1641829180000|2022-01-10 15:39:40|17294.85|17294.85|17290.89|17290.89|17294.85|17294.85|17290.89|17290.89|0
1641829190000|2022-01-10 15:39:50|17288.09|17288.09|17288.09|17288.09|17288.09|17288.09|17288.09|17288.09|0
1641829200000|2022-01-10 15:40:00|17290.89|17290.89|17290.89|17290.89|17290.89|17290.89|17290.89|17290.89|0
1641829210000|2022-01-10 15:40:10|17286.92|17286.92|17286.92|17286.92|17286.92|17286.92|17286.92|17286.92|0
1641829260000|2022-01-10 15:41:00|17294.85|17294.85|17294.85|17294.85|17294.85|17294.85|17294.85|17294.85|0
1641829290000|2022-01-10 15:41:30|17290.89|17290.89|17290.89|17290.89|17290.89|17290.89|17290.89|17290.89|0
1641829320000|2022-01-10 15:42:00|17289.49|17289.49|17290.89|17290.89|17290.89|17290.89|17289.49|17289.49|0
1641829330000|2022-01-10 15:42:10|17282.95|17282.95|17282.95|17282.95|17282.95|17282.95|17282.95|17282.95|0
1641829340000|2022-01-10 15:42:20|17285.75|17285.75|17285.75|17285.75|17285.75|17285.75|17285.75|17285.75|0
1641829390000|2022-01-10 15:43:10|17293.68|17293.68|17295.08|17295.08|17295.08|17295.08|17293.68|17293.68|0
1641829400000|2022-01-10 15:43:20|17293.68|17293.68|17293.68|17293.68|17293.68|17293.68|17293.68|17293.68|0
1641829420000|2022-01-10 15:43:40|17292.28|17292.28|17292.28|17292.28|17292.28|17292.28|17292.28|17292.28|0
1641829430000|2022-01-10 15:43:50|17293.66|17293.66|17293.66|17293.66|17293.66|17293.66|17293.66|17293.66|0
1641829500000|2022-01-10 15:45:00|17293.2|17293.2|17293.2|17293.2|17293.2|17293.2|17293.2|17293.2|0
1641829510000|2022-01-10 15:45:10|17298.8|17298.8|17298.8|17298.8|17298.8|17298.8|17298.8|17298.8|0
1641829520000|2022-01-10 15:45:20|17300.2|17300.2|17300.2|17300.2|17300.2|17300.2|17300.2|17300.2|0
1641829610000|2022-01-10 15:46:50|17301.12|17301.12|17301.12|17301.12|17301.12|17301.12|17301.12|17301.12|0
1641829620000|2022-01-10 15:47:00|17300.66|17300.66|17302.06|17302.06|17302.06|17302.06|17300.66|17300.66|0
1641829640000|2022-01-10 15:47:20|17298.1|17298.1|17298.1|17298.1|17298.1|17298.1|17298.1|17298.1|0
1641829680000|2022-01-10 15:48:00|17294.13|17294.13|17292.73|17292.73|17294.13|17294.13|17292.73|17292.73|0
1641829690000|2022-01-10 15:48:10|17296.7|17296.7|17300.66|17300.66|17300.66|17300.66|17296.7|17296.7|0
1641829710000|2022-01-10 15:48:30|17299.28|17299.28|17299.28|17299.28|17299.28|17299.28|17299.28|17299.28|0
1641829720000|2022-01-10 15:48:40|17295.32|17295.32|17295.32|17295.32|17295.32|17295.32|17295.32|17295.32|0
1641829730000|2022-01-10 15:48:50|17291.35|17291.35|17291.35|17291.35|17291.35|17291.35|17288.55|17288.55|0
1641829750000|2022-01-10 15:49:10|17287.39|17287.39|17287.39|17287.39|17287.39|17287.39|17287.39|17287.39|0
1641829760000|2022-01-10 15:49:20|17283.42|17283.42|17283.42|17283.42|17283.42|17283.42|17283.42|17283.42|0
1641829800000|2022-01-10 15:50:00|17271.53|17271.53|17271.53|17271.53|17275.49|17275.49|17271.53|17271.53|0
1641829810000|2022-01-10 15:50:10|17275.49|17275.49|17274.11|17274.11|17275.49|17275.49|17274.11|17274.11|0
1641829830000|2022-01-10 15:50:30|17270.15|17270.15|17270.15|17270.15|17270.15|17270.15|17270.15|17270.15|0
1641829850000|2022-01-10 15:50:50|17267.35|17267.35|17266.18|17266.18|17270.15|17270.15|17266.18|17266.18|0
1641829860000|2022-01-10 15:51:00|17264.34|17264.34|17264.34|17264.34|17264.34|17264.34|17264.34|17264.34|0
1641829870000|2022-01-10 15:51:10|17262.94|17262.94|17264.34|17264.34|17264.34|17264.34|17262.94|17262.94|0
1641829880000|2022-01-10 15:51:20|17268.31|17268.31|17268.31|17268.31|17268.31|17268.31|17268.31|17268.31|0
1641829890000|2022-01-10 15:51:30|17272.27|17272.27|17272.27|17272.27|17272.27|17272.27|17272.27|17272.27|0
1641829900000|2022-01-10 15:51:40|17268.31|17268.31|17272.27|17272.27|17272.27|17272.27|17268.31|17268.31|0
1641829910000|2022-01-10 15:51:50|17268.31|17268.31|17268.31|17268.31|17268.31|17268.31|17268.31|17268.31|0
1641829920000|2022-01-10 15:52:00|17264.34|17264.34|17264.34|17264.34|17264.34|17264.34|17264.34|17264.34|0
1641829930000|2022-01-10 15:52:10|17260.38|17260.38|17260.38|17260.38|17260.38|17260.38|17260.38|17260.38|0
1641829950000|2022-01-10 15:52:30|17257.58|17257.58|17261.78|17261.78|17261.78|17261.78|17257.58|17257.58|0
1641829960000|2022-01-10 15:52:40|17257.81|17257.81|17256.41|17256.41|17257.81|17257.81|17256.41|17256.41|0
1641829980000|2022-01-10 15:53:00|17260.38|17260.38|17260.38|17260.38|17260.38|17260.38|17260.38|17260.38|0
1641830030000|2022-01-10 15:53:50|17263.18|17263.18|17263.18|17263.18|17263.18|17263.18|17263.18|17263.18|0
1641830040000|2022-01-10 15:54:00|17255.25|17255.25|17251.28|17251.28|17255.25|17255.25|17251.28|17251.28|0
1641830050000|2022-01-10 15:54:10|17255.25|17255.25|17255.25|17255.25|17255.25|17255.25|17255.25|17255.25|0
1641830060000|2022-01-10 15:54:20|17259.21|17259.21|17263.18|17263.18|17263.18|17263.18|17259.21|17259.21|0
1641830140000|2022-01-10 15:55:40|17259.21|17259.21|17259.21|17259.21|17259.21|17259.21|17257.81|17257.81|0
1641830200000|2022-01-10 15:56:40|17257.81|17257.81|17256.41|17256.41|17257.81|17257.81|17256.41|17256.41|0
1641830250000|2022-01-10 15:57:30|17257.81|17257.81|17257.81|17257.81|17257.81|17257.81|17257.81|17257.81|0
1641830280000|2022-01-10 15:58:00|17259.21|17259.21|17262.01|17262.01|17262.01|17262.01|17259.21|17259.21|0
1641830290000|2022-01-10 15:58:10|17263.41|17263.41|17267.37|17267.37|17267.37|17267.37|17263.41|17263.41|0
1641830310000|2022-01-10 15:58:30|17275.31|17275.31|17271.34|17271.34|17275.31|17275.31|17271.34|17271.34|0
1641830330000|2022-01-10 15:58:50|17267.37|17267.37|17267.37|17267.37|17267.37|17267.37|17267.37|17267.37|0
1641830370000|2022-01-10 15:59:30|17263.41|17263.41|17267.37|17267.37|17267.37|17267.37|17263.41|17263.41|0
1641830380000|2022-01-10 15:59:40|17263.18|17263.18|17253.85|17253.85|17263.18|17263.18|17253.85|17253.85|0
1641830400000|2022-01-10 16:00:00|17249.88|17249.88|17258.04|17258.04|17258.04|17258.04|17249.88|17249.88|0
1641830460000|2022-01-10 16:01:00|17262.01|17262.01|17260.61|17260.61|17262.01|17262.01|17260.61|17260.61|0
1641830530000|2022-01-10 16:02:10|17259.21|17259.21|17259.21|17259.21|17259.21|17259.21|17259.21|17259.21|0
1641830540000|2022-01-10 16:02:20|17263.18|17263.18|17263.18|17263.18|17263.18|17263.18|17263.18|17263.18|0
1641830560000|2022-01-10 16:02:40|17275.07|17275.07|17271.11|17271.11|17275.07|17275.07|17271.11|17271.11|0
1641830570000|2022-01-10 16:02:50|17272.95|17272.95|17270.15|17270.15|17272.95|17272.95|17270.15|17270.15|0
1641830590000|2022-01-10 16:03:10|17282.04|17282.04|17278.08|17278.08|17282.04|17282.04|17278.08|17278.08|0
1641830610000|2022-01-10 16:03:30|17282.04|17282.04|17282.04|17282.04|17282.04|17282.04|17282.04|17282.04|0
1641830640000|2022-01-10 16:04:00|17274.11|17274.11|17274.11|17274.11|17274.11|17274.11|17274.11|17274.11|0
1641830680000|2022-01-10 16:04:40|17275.51|17275.51|17278.31|17278.31|17278.31|17278.31|17275.51|17275.51|0
1641830710000|2022-01-10 16:05:10|17286.24|17286.24|17290.21|17290.21|17290.21|17290.21|17286.24|17286.24|0
1641830740000|2022-01-10 16:05:40|17287.41|17287.41|17279.48|17279.48|17287.41|17287.41|17279.48|17279.48|0
1641830790000|2022-01-10 16:06:30|17287.41|17287.41|17287.41|17287.41|17287.41|17287.41|17287.41|17287.41|0
1641830800000|2022-01-10 16:06:40|17291.37|17291.37|17292.77|17292.77|17292.77|17292.77|17291.37|17291.37|0
1641830840000|2022-01-10 16:07:20|17288.81|17288.81|17279.48|17279.48|17288.81|17288.81|17279.48|17279.48|0
1641830860000|2022-01-10 16:07:40|17275.51|17275.51|17275.51|17275.51|17275.51|17275.51|17275.51|17275.51|0
1641830880000|2022-01-10 16:08:00|17274.11|17274.11|17274.11|17274.11|17274.11|17274.11|17274.11|17274.11|0
1641830900000|2022-01-10 16:08:20|17282.04|17282.04|17282.04|17282.04|17282.04|17282.04|17282.04|17282.04|0
1641830930000|2022-01-10 16:08:50|17283.42|17283.42|17283.42|17283.42|17283.42|17283.42|17283.42|17283.42|0
1641830960000|2022-01-10 16:09:20|17283.88|17283.88|17283.88|17283.88|17283.88|17283.88|17283.88|17283.88|0
1641830990000|2022-01-10 16:09:50|17285.72|17285.72|17282.69|17282.69|17286.66|17286.66|17282.69|17282.69|0
1641831010000|2022-01-10 16:10:10|17284.09|17284.09|17285.49|17285.49|17285.49|17285.49|17284.09|17284.09|0
1641831120000|2022-01-10 16:12:00|17281.53|17281.53|17277.56|17277.56|17281.53|17281.53|17277.56|17277.56|0
1641831140000|2022-01-10 16:12:20|17281.53|17281.53|17281.53|17281.53|17281.53|17281.53|17281.53|17281.53|0
1641831150000|2022-01-10 16:12:30|17282.93|17282.93|17282.93|17282.93|17282.93|17282.93|17278.96|17278.96|0
1641831160000|2022-01-10 16:12:40|17278.96|17278.96|17278.96|17278.96|17278.96|17278.96|17278.96|17278.96|0
1641831170000|2022-01-10 16:12:50|17282.93|17282.93|17282.93|17282.93|17282.93|17282.93|17282.93|17282.93|0
1641831190000|2022-01-10 16:13:10|17286.89|17286.89|17278.96|17278.96|17286.89|17286.89|17278.96|17278.96|0
1641831200000|2022-01-10 16:13:20|17282.93|17282.93|17281.53|17281.53|17282.93|17282.93|17281.53|17281.53|0
1641831210000|2022-01-10 16:13:30|17277.56|17277.56|17273.6|17273.6|17277.56|17277.56|17269.63|17269.63|0
1641831220000|2022-01-10 16:13:40|17272.2|17272.2|17272.2|17272.2|17272.2|17272.2|17272.2|17272.2|0
1641831230000|2022-01-10 16:13:50|17268.23|17268.23|17268.23|17268.23|17268.23|17268.23|17268.23|17268.23|0
1641831240000|2022-01-10 16:14:00|17269.15|17269.15|17267.75|17267.75|17269.15|17269.15|17267.75|17267.75|0
1641831250000|2022-01-10 16:14:10|17263.79|17263.79|17263.79|17263.79|17263.79|17263.79|17263.79|17263.79|0
1641831270000|2022-01-10 16:14:30|17267.75|17267.75|17267.75|17267.75|17267.75|17267.75|17267.75|17267.75|0
1641831340000|2022-01-10 16:15:40|17263.79|17263.79|17262.39|17262.39|17263.79|17263.79|17262.39|17262.39|0
1641831360000|2022-01-10 16:16:00|17266.35|17266.35|17266.35|17266.35|17266.35|17266.35|17266.35|17266.35|0
1641831420000|2022-01-10 16:17:00|17267.75|17267.75|17267.75|17267.75|17267.75|17267.75|17267.75|17267.75|0
1641831460000|2022-01-10 16:17:40|17271.72|17271.72|17271.72|17271.72|17271.72|17271.72|17271.72|17271.72|0
1641831480000|2022-01-10 16:18:00|17273.1|17273.1|17273.1|17273.1|17273.1|17273.1|17273.1|17273.1|0
1641831490000|2022-01-10 16:18:10|17277.06|17277.06|17278.92|17278.92|17278.92|17278.92|17277.06|17277.06|0
1641831520000|2022-01-10 16:18:40|17279.84|17279.84|17279.84|17279.84|17279.84|17279.84|17279.84|17279.84|0
1641831530000|2022-01-10 16:18:50|17271.91|17271.91|17271.91|17271.91|17271.91|17271.91|17271.91|17271.91|0
1641831540000|2022-01-10 16:19:00|17275.88|17275.88|17275.88|17275.88|17275.88|17275.88|17275.88|17275.88|0
1641831550000|2022-01-10 16:19:10|17271.91|17271.91|17271.91|17271.91|17271.91|17271.91|17271.91|17271.91|0
1641831600000|2022-01-10 16:20:00|17275.88|17275.88|17275.88|17275.88|17275.88|17275.88|17275.88|17275.88|0
1641831610000|2022-01-10 16:20:10|17271.91|17271.91|17271.91|17271.91|17271.91|17271.91|17271.91|17271.91|0
1641831620000|2022-01-10 16:20:20|17287.77|17287.77|17287.77|17287.77|17287.77|17287.77|17287.77|17287.77|0
1641831640000|2022-01-10 16:20:40|17291.74|17291.74|17291.74|17291.74|17291.74|17291.74|17291.74|17291.74|0
1641831680000|2022-01-10 16:21:20|17303.63|17303.63|17305.03|17305.03|17305.03|17305.03|17303.63|17303.63|0
1641831710000|2022-01-10 16:21:50|17302.23|17302.23|17302.23|17302.23|17302.23|17302.23|17302.23|17302.23|0
1641831730000|2022-01-10 16:22:10|17305.03|17305.03|17305.03|17305.03|17305.03|17305.03|17305.03|17305.03|0
1641831760000|2022-01-10 16:22:40|17324.86|17324.86|17324.86|17324.86|17324.86|17324.86|17324.86|17324.86|0
1641831780000|2022-01-10 16:23:00|17316.93|17316.93|17309|17309|17316.93|17316.93|17309|17309|0
1641831840000|2022-01-10 16:24:00|17310.4|17310.4|17312.24|17312.24|17312.24|17312.24|17310.4|17310.4|0
1641831860000|2022-01-10 16:24:20|17313.63|17313.63|17313.63|17313.63|17313.63|17313.63|17313.63|17313.63|0
1641831870000|2022-01-10 16:24:30|17315.03|17315.03|17330.9|17330.9|17330.9|17330.9|17315.03|17315.03|0
1641831880000|2022-01-10 16:24:40|17322.96|17322.96|17322.96|17322.96|17322.96|17322.96|17322.96|17322.96|0
1641831900000|2022-01-10 16:25:00|17324.36|17324.36|17322.96|17322.96|17324.36|17324.36|17322.96|17322.96|0
1641831910000|2022-01-10 16:25:10|17324.36|17324.36|17324.36|17324.36|17324.36|17324.36|17324.36|17324.36|0
1641831920000|2022-01-10 16:25:20|17325.76|17325.76|17332.76|17332.76|17332.76|17332.76|17325.76|17325.76|0
1641831970000|2022-01-10 16:26:10|17336.73|17336.73|17336.73|17336.73|17336.73|17336.73|17336.73|17336.73|0
1641831980000|2022-01-10 16:26:20|17332.76|17332.76|17332.76|17332.76|17332.76|17332.76|17332.76|17332.76|0
1641832000000|2022-01-10 16:26:40|17331.36|17331.36|17329.96|17329.96|17331.36|17331.36|17329.96|17329.96|0
1641832040000|2022-01-10 16:27:20|17326|17326|17329.96|17329.96|17329.96|17329.96|17326|17326|0
1641832100000|2022-01-10 16:28:20|17328.56|17328.56|17332.53|17332.53|17332.53|17332.53|17328.56|17328.56|0
1641832130000|2022-01-10 16:28:50|17336.49|17336.49|17336.49|17336.49|17336.49|17336.49|17336.49|17336.49|0
1641832140000|2022-01-10 16:29:00|17335.11|17335.11|17335.11|17335.11|17335.11|17335.11|17335.11|17335.11|0
1641832150000|2022-01-10 16:29:10|17334.19|17334.19|17334.19|17334.19|17334.19|17334.19|17334.19|17334.19|0
1641832160000|2022-01-10 16:29:20|17332.8|17332.8|17332.8|17332.8|17332.8|17332.8|17332.8|17332.8|0
1641832170000|2022-01-10 16:29:30|17336.76|17336.76|17340.73|17340.73|17340.73|17340.73|17336.76|17336.76|0
1641832180000|2022-01-10 16:29:40|17339.33|17339.33|17339.33|17339.33|17339.33|17339.33|17339.33|17339.33|0
1641832190000|2022-01-10 16:29:50|17331.4|17331.4|17330.02|17330.02|17331.86|17331.86|17330.02|17330.02|0
1641888900000|2022-01-11 08:15:00|17522.55|17522.55|17522.55|17522.55|17522.55|17522.55|17518.59|17518.59|0
1641888910000|2022-01-11 08:15:10|17529.55|17529.55|17529.55|17529.55|17529.55|17529.55|17529.55|17529.55|0
1641888920000|2022-01-11 08:15:20|17537.48|17537.48|17551.01|17551.01|17551.01|17551.01|17537.48|17537.48|0
1641888930000|2022-01-11 08:15:30|17562.9|17562.9|17562.9|17562.9|17562.9|17562.9|17562.9|17562.9|0
1641888940000|2022-01-11 08:15:40|17561.5|17561.5|17560.1|17560.1|17561.5|17561.5|17560.1|17560.1|0
1641888960000|2022-01-11 08:16:00|17557.31|17557.31|17553.57|17553.57|17561.5|17561.5|17553.57|17553.57|0
1641888990000|2022-01-11 08:16:30|17561.5|17561.5|17561.5|17561.5|17561.5|17561.5|17561.5|17561.5|0
1641889020000|2022-01-11 08:17:00|17555.91|17555.91|17556.37|17556.37|17556.37|17556.37|17555.91|17555.91|0
1641889030000|2022-01-11 08:17:10|17567.1|17567.1|17567.1|17567.1|17567.1|17567.1|17567.1|17567.1|0
1641889050000|2022-01-11 08:17:30|17575.03|17575.03|17567.1|17567.1|17575.03|17575.03|17567.1|17567.1|0
1641889070000|2022-01-11 08:17:50|17559.16|17559.16|17559.16|17559.16|17559.16|17559.16|17559.16|17559.16|0
1641889100000|2022-01-11 08:18:20|17553.57|17553.57|17556.37|17556.37|17556.37|17556.37|17553.57|17553.57|0
1641889140000|2022-01-11 08:19:00|17544.47|17544.47|17549.81|17549.81|17549.81|17549.81|17544.47|17544.47|0
1641889150000|2022-01-11 08:19:10|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|17551.21|0
1641889180000|2022-01-11 08:19:40|17555.18|17555.18|17556.56|17556.56|17556.56|17556.56|17555.18|17555.18|0
1641889190000|2022-01-11 08:19:50|17552.59|17552.59|17552.59|17552.59|17552.59|17552.59|17552.59|17552.59|0
1641889200000|2022-01-11 08:20:00|17568.45|17568.45|17568.45|17568.45|17568.45|17568.45|17568.45|17568.45|0
1641889220000|2022-01-11 08:20:20|17568.91|17568.91|17568.91|17568.91|17568.91|17568.91|17568.91|17568.91|0
1641889250000|2022-01-11 08:20:50|17564.95|17564.95|17564.95|17564.95|17564.95|17564.95|17564.95|17564.95|0
1641889260000|2022-01-11 08:21:00|17567.75|17567.75|17567.75|17567.75|17567.75|17567.75|17567.75|17567.75|0
1641889300000|2022-01-11 08:21:40|17575.68|17575.68|17575.68|17575.68|17575.68|17575.68|17575.68|17575.68|0
1641889310000|2022-01-11 08:21:50|17567.75|17567.75|17571.71|17571.71|17571.71|17571.71|17567.75|17567.75|0
1641889340000|2022-01-11 08:22:20|17559.82|17559.82|17559.82|17559.82|17559.82|17559.82|17559.82|17559.82|0
1641889380000|2022-01-11 08:23:00|17555.85|17555.85|17555.85|17555.85|17555.85|17555.85|17555.85|17555.85|0
1641889390000|2022-01-11 08:23:10|17559.82|17559.82|17559.82|17559.82|17559.82|17559.82|17559.82|17559.82|0
1641889450000|2022-01-11 08:24:10|17551.89|17551.89|17551.89|17551.89|17551.89|17551.89|17551.89|17551.89|0
1641889470000|2022-01-11 08:24:30|17547.92|17547.92|17547.92|17547.92|17547.92|17547.92|17547.92|17547.92|0
1641889500000|2022-01-11 08:25:00|17538.12|17538.12|17538.12|17538.12|17538.12|17538.12|17538.12|17538.12|0
1641889510000|2022-01-11 08:25:10|17530.19|17530.19|17524.83|17524.83|17530.19|17530.19|17524.83|17524.83|0
1641889560000|2022-01-11 08:26:00|17520.86|17520.86|17528.79|17528.79|17528.79|17528.79|17520.86|17520.86|0
1641889570000|2022-01-11 08:26:10|17540.69|17540.69|17540.69|17540.69|17540.69|17540.69|17540.69|17540.69|0
1641889590000|2022-01-11 08:26:30|17536.73|17536.73|17536.73|17536.73|17536.73|17536.73|17536.73|17536.73|0
1641889600000|2022-01-11 08:26:40|17520.86|17520.86|17520.86|17520.86|17520.86|17520.86|17520.86|17520.86|0
1641889610000|2022-01-11 08:26:50|17516.9|17516.9|17516.9|17516.9|17516.9|17516.9|17516.9|17516.9|0
1641889690000|2022-01-11 08:28:10|17519.7|17519.7|17519.7|17519.7|17519.7|17519.7|17519.7|17519.7|0
1641889760000|2022-01-11 08:29:20|17518.78|17518.78|17524.38|17524.38|17524.38|17524.38|17518.78|17518.78|0
1641889770000|2022-01-11 08:29:30|17523.92|17523.92|17523.92|17523.92|17523.92|17523.92|17523.92|17523.92|0
1641889790000|2022-01-11 08:29:50|17522.08|17522.08|17522.08|17522.08|17522.08|17522.08|17522.08|17522.08|0
1641889800000|2022-01-11 08:30:00|17523.46|17523.46|17523.46|17523.46|17523.46|17523.46|17523.46|17523.46|0
1641889840000|2022-01-11 08:30:40|17527.42|17527.42|17527.42|17527.42|17527.42|17527.42|17527.42|17527.42|0
1641889870000|2022-01-11 08:31:10|17527.88|17527.88|17527.88|17527.88|17527.88|17527.88|17527.88|17527.88|0
1641889900000|2022-01-11 08:31:40|17523.92|17523.92|17523.92|17523.92|17523.92|17523.92|17523.92|17523.92|0
1641889910000|2022-01-11 08:31:50|17515.99|17515.99|17519.95|17519.95|17519.95|17519.95|17515.99|17515.99|0
1641889920000|2022-01-11 08:32:00|17501.76|17501.76|17501.76|17501.76|17501.76|17501.76|17501.76|17501.76|0
1641889950000|2022-01-11 08:32:30|17489.86|17489.86|17489.86|17489.86|17493.83|17493.83|17485.9|17485.9|0
1641889970000|2022-01-11 08:32:50|17485.9|17485.9|17478.9|17478.9|17485.9|17485.9|17478.9|17478.9|0
1641889990000|2022-01-11 08:33:10|17474.93|17474.93|17474.93|17474.93|17474.93|17474.93|17474.93|17474.93|0
1641890010000|2022-01-11 08:33:30|17478.9|17478.9|17478.9|17478.9|17478.9|17478.9|17474.93|17474.93|0
1641890020000|2022-01-11 08:33:40|17476.1|17476.1|17476.1|17476.1|17476.1|17476.1|17476.1|17476.1|0
1641890040000|2022-01-11 08:34:00|17477.5|17477.5|17477.5|17477.5|17477.5|17477.5|17477.5|17477.5|0
1641890050000|2022-01-11 08:34:10|17480.3|17480.3|17480.3|17480.3|17480.3|17480.3|17480.3|17480.3|0
1641890060000|2022-01-11 08:34:20|17472.37|17472.37|17476.33|17476.33|17476.33|17476.33|17472.37|17472.37|0
1641890070000|2022-01-11 08:34:30|17480.3|17480.3|17472.37|17472.37|17480.3|17480.3|17472.37|17472.37|0
1641890090000|2022-01-11 08:34:50|17466.77|17466.77|17459.77|17459.77|17466.77|17466.77|17454.18|17454.18|0
1641890100000|2022-01-11 08:35:00|17455.81|17455.81|17467.7|17467.7|17467.7|17467.7|17455.81|17455.81|0
1641890110000|2022-01-11 08:35:10|17471.67|17471.67|17471.67|17471.67|17471.67|17471.67|17471.67|17471.67|0
1641890120000|2022-01-11 08:35:20|17467.47|17467.47|17467.47|17467.47|17467.47|17467.47|17467.47|17467.47|0
1641890130000|2022-01-11 08:35:30|17467.93|17467.93|17467.93|17467.93|17467.93|17467.93|17467.93|17467.93|0
1641890140000|2022-01-11 08:35:40|17469.33|17469.33|17469.33|17469.33|17469.33|17469.33|17469.33|17469.33|0
1641890150000|2022-01-11 08:35:50|17457.43|17457.43|17465.36|17465.36|17465.36|17465.36|17457.43|17457.43|0
1641890160000|2022-01-11 08:36:00|17457.43|17457.43|17456.03|17456.03|17457.43|17457.43|17456.03|17456.03|0
1641890170000|2022-01-11 08:36:10|17460|17460|17460|17460|17460|17460|17460|17460|0
1641890200000|2022-01-11 08:36:40|17463.96|17463.96|17463.96|17463.96|17463.96|17463.96|17463.96|17463.96|0
1641890210000|2022-01-11 08:36:50|17456.03|17456.03|17448.1|17448.1|17456.03|17456.03|17436.21|17436.21|0
1641890220000|2022-01-11 08:37:00|17440.17|17440.17|17444.14|17444.14|17444.14|17444.14|17440.17|17440.17|0
1641890230000|2022-01-11 08:37:10|17448.1|17448.1|17448.1|17448.1|17448.1|17448.1|17448.1|17448.1|0
1641890250000|2022-01-11 08:37:30|17440.17|17440.17|17440.17|17440.17|17440.17|17440.17|17440.17|17440.17|0
1641890260000|2022-01-11 08:37:40|17436.21|17436.21|17436.21|17436.21|17436.21|17436.21|17436.21|17436.21|0
1641890280000|2022-01-11 08:38:00|17448.1|17448.1|17448.1|17448.1|17448.1|17448.1|17448.1|17448.1|0
1641890300000|2022-01-11 08:38:20|17447.64|17447.64|17447.64|17447.64|17447.64|17447.64|17447.64|17447.64|0
1641890320000|2022-01-11 08:38:40|17455.57|17455.57|17455.57|17455.57|17455.57|17455.57|17455.57|17455.57|0
1641890400000|2022-01-11 08:40:00|17459.54|17459.54|17459.54|17459.54|17459.54|17459.54|17459.54|17459.54|0
1641890450000|2022-01-11 08:40:50|17455.34|17455.34|17455.34|17455.34|17455.34|17455.34|17455.34|17455.34|0
1641890490000|2022-01-11 08:41:30|17456.26|17456.26|17456.26|17456.26|17456.26|17456.26|17456.26|17456.26|0
1641890500000|2022-01-11 08:41:40|17454.86|17454.86|17454.86|17454.86|17454.86|17454.86|17454.86|17454.86|0
1641890540000|2022-01-11 08:42:20|17455.78|17455.78|17455.78|17455.78|17455.78|17455.78|17455.78|17455.78|0
1641890610000|2022-01-11 08:43:30|17459.75|17459.75|17470.94|17470.94|17470.94|17470.94|17459.75|17459.75|0
1641890640000|2022-01-11 08:44:00|17469.54|17469.54|17469.54|17469.54|17469.54|17469.54|17469.54|17469.54|0
1641890650000|2022-01-11 08:44:10|17461.61|17461.61|17461.61|17461.61|17461.61|17461.61|17461.61|17461.61|0
1641890730000|2022-01-11 08:45:30|17457.65|17457.65|17457.65|17457.65|17457.65|17457.65|17457.65|17457.65|0
1641890740000|2022-01-11 08:45:40|17461.61|17461.61|17461.61|17461.61|17461.61|17461.61|17461.61|17461.61|0
1641890750000|2022-01-11 08:45:50|17465.58|17465.58|17465.58|17465.58|17465.58|17465.58|17465.58|17465.58|0
1641890790000|2022-01-11 08:46:30|17466.96|17466.96|17466.96|17466.96|17466.96|17466.96|17466.96|17466.96|0
1641890820000|2022-01-11 08:47:00|17455.06|17455.06|17455.06|17455.06|17455.06|17455.06|17455.06|17455.06|0
1641890830000|2022-01-11 08:47:10|17448.06|17448.06|17449.46|17449.46|17449.46|17449.46|17448.06|17448.06|0
1641890840000|2022-01-11 08:47:20|17449|17449|17449|17449|17449|17449|17449|17449|0
1641890850000|2022-01-11 08:47:30|17450.4|17450.4|17449|17449|17453.2|17453.2|17449|17449|0
1641890870000|2022-01-11 08:47:50|17453.2|17453.2|17456|17456|17456|17456|17453.2|17453.2|0
1641890880000|2022-01-11 08:48:00|17436.17|17436.17|17446.9|17446.9|17446.9|17446.9|17436.17|17436.17|0
1641890890000|2022-01-11 08:48:10|17450.87|17450.87|17450.87|17450.87|17450.87|17450.87|17450.87|17450.87|0
1641890910000|2022-01-11 08:48:30|17452.27|17452.27|17452.27|17452.27|17452.27|17452.27|17452.27|17452.27|0
1641890920000|2022-01-11 08:48:40|17453.67|17453.67|17453.67|17453.67|17453.67|17453.67|17453.67|17453.67|0
1641890930000|2022-01-11 08:48:50|17455.05|17455.05|17455.05|17455.05|17455.05|17455.05|17455.05|17455.05|0
1641890950000|2022-01-11 08:49:10|17466.94|17466.94|17466.94|17466.94|17466.94|17466.94|17466.94|17466.94|0
1641891050000|2022-01-11 08:50:50|17466.48|17466.48|17466.48|17466.48|17466.48|17466.48|17466.48|17466.48|0
1641891060000|2022-01-11 08:51:00|17462.52|17462.52|17462.52|17462.52|17462.52|17462.52|17462.52|17462.52|0
1641891110000|2022-01-11 08:51:50|17456.92|17456.92|17456.92|17456.92|17456.92|17456.92|17456.92|17456.92|0
1641891140000|2022-01-11 08:52:20|17456|17456|17456|17456|17456|17456|17456|17456|0
1641891180000|2022-01-11 08:53:00|17457.4|17457.4|17457.4|17457.4|17457.4|17457.4|17457.4|17457.4|0
1641891200000|2022-01-11 08:53:20|17454.6|17454.6|17456|17456|17456|17456|17454.6|17454.6|0
1641891210000|2022-01-11 08:53:30|17448.07|17448.07|17449.47|17449.47|17449.47|17449.47|17448.07|17448.07|0
1641891260000|2022-01-11 08:54:20|17452.27|17452.27|17452.27|17452.27|17452.27|17452.27|17452.27|17452.27|0
1641891270000|2022-01-11 08:54:30|17444.34|17444.34|17445.74|17445.74|17445.74|17445.74|17444.34|17444.34|0
1641891290000|2022-01-11 08:54:50|17441.77|17441.77|17441.77|17441.77|17441.77|17441.77|17441.77|17441.77|0
1641891300000|2022-01-11 08:55:00|17436.17|17436.17|17436.17|17436.17|17436.17|17436.17|17436.17|17436.17|0
1641891360000|2022-01-11 08:56:00|17412.38|17412.38|17408.42|17408.42|17416.35|17416.35|17408.42|17408.42|0
1641891380000|2022-01-11 08:56:20|17409.82|17409.82|17409.82|17409.82|17409.82|17409.82|17409.82|17409.82|0
1641891390000|2022-01-11 08:56:30|17408.42|17408.42|17408.42|17408.42|17409.82|17409.82|17404.22|17404.22|0
1641891420000|2022-01-11 08:57:00|17411.22|17411.22|17411.22|17411.22|17411.22|17411.22|17411.22|17411.22|0
1641891430000|2022-01-11 08:57:10|17409.82|17409.82|17409.82|17409.82|17409.82|17409.82|17409.82|17409.82|0
1641891490000|2022-01-11 08:58:10|17401.89|17401.89|17401.89|17401.89|17401.89|17401.89|17401.89|17401.89|0
1641891510000|2022-01-11 08:58:30|17405.85|17405.85|17407.25|17407.25|17407.25|17407.25|17405.85|17405.85|0
1641891520000|2022-01-11 08:58:40|17408.65|17408.65|17408.65|17408.65|17408.65|17408.65|17408.65|17408.65|0
1641891530000|2022-01-11 08:58:50|17414.25|17414.25|17414.25|17414.25|17414.25|17414.25|17414.25|17414.25|0
1641891560000|2022-01-11 08:59:20|17410.05|17410.05|17410.05|17410.05|17410.05|17410.05|17410.05|17410.05|0
1641891580000|2022-01-11 08:59:40|17414.02|17414.02|17414.02|17414.02|17414.02|17414.02|17414.02|17414.02|0
1641891630000|2022-01-11 09:00:30|17425.91|17425.91|17425.91|17425.91|17425.91|17425.91|17425.91|17425.91|0
1641891640000|2022-01-11 09:00:40|17421.95|17421.95|17421.95|17421.95|17421.95|17421.95|17421.95|17421.95|0
1641891650000|2022-01-11 09:00:50|17423.35|17423.35|17423.35|17423.35|17423.35|17423.35|17423.35|17423.35|0
1641891680000|2022-01-11 09:01:20|17422.89|17422.89|17422.89|17422.89|17422.89|17422.89|17422.89|17422.89|0
1641891740000|2022-01-11 09:02:20|17430.82|17430.82|17422.89|17422.89|17430.82|17430.82|17422.89|17422.89|0
1641891760000|2022-01-11 09:02:40|17427.08|17427.08|17428.48|17428.48|17428.48|17428.48|17427.08|17427.08|0
1641891770000|2022-01-11 09:02:50|17428.02|17428.02|17428.02|17428.02|17428.02|17428.02|17428.02|17428.02|0
1641891780000|2022-01-11 09:03:00|17427.56|17427.56|17427.56|17427.56|17427.56|17427.56|17427.56|17427.56|0
1641891810000|2022-01-11 09:03:30|17433.16|17433.16|17433.16|17433.16|17433.16|17433.16|17433.16|17433.16|0
1641891830000|2022-01-11 09:03:50|17432.7|17432.7|17432.7|17432.7|17432.7|17432.7|17432.7|17432.7|0
1641891850000|2022-01-11 09:04:10|17428.74|17428.74|17416.84|17416.84|17428.74|17428.74|17416.84|17416.84|0
1641891900000|2022-01-11 09:05:00|17412.88|17412.88|17412.88|17412.88|17412.88|17412.88|17412.88|17412.88|0
1641891920000|2022-01-11 09:05:20|17410.08|17410.08|17410.08|17410.08|17411.48|17411.48|17410.08|17410.08|0
1641891930000|2022-01-11 09:05:30|17425.94|17425.94|17425.94|17425.94|17425.94|17425.94|17425.94|17425.94|0
1641892040000|2022-01-11 09:07:20|17430.14|17430.14|17430.14|17430.14|17430.14|17430.14|17430.14|17430.14|0
1641892100000|2022-01-11 09:08:20|17434.34|17434.34|17434.34|17434.34|17434.34|17434.34|17434.34|17434.34|0
1641892110000|2022-01-11 09:08:30|17446.23|17446.23|17446.23|17446.23|17446.23|17446.23|17446.23|17446.23|0
1641892150000|2022-01-11 09:09:10|17444.83|17444.83|17442.03|17442.03|17444.83|17444.83|17442.03|17442.03|0
1641892200000|2022-01-11 09:10:00|17457.89|17457.89|17457.89|17457.89|17457.89|17457.89|17457.89|17457.89|0
1641892320000|2022-01-11 09:12:00|17469.79|17469.79|17469.79|17469.79|17469.79|17469.79|17469.79|17469.79|0
1641892350000|2022-01-11 09:12:30|17481.69|17481.69|17481.69|17481.69|17481.69|17481.69|17478.89|17478.89|0
1641892360000|2022-01-11 09:12:40|17497.55|17497.55|17497.55|17497.55|17497.55|17497.55|17497.55|17497.55|0
1641892380000|2022-01-11 09:13:00|17485.65|17485.65|17481.69|17481.69|17485.65|17485.65|17481.69|17481.69|0
1641892400000|2022-01-11 09:13:20|17477.72|17477.72|17477.72|17477.72|17477.72|17477.72|17477.72|17477.72|0
1641892410000|2022-01-11 09:13:30|17472.12|17472.12|17477.49|17477.49|17477.49|17477.49|17472.12|17472.12|0
1641892430000|2022-01-11 09:13:50|17478.89|17478.89|17478.89|17478.89|17478.89|17478.89|17478.89|17478.89|0
1641892440000|2022-01-11 09:14:00|17480.29|17480.29|17480.29|17480.29|17480.29|17480.29|17480.29|17480.29|0
1641892480000|2022-01-11 09:14:40|17485.88|17485.88|17485.88|17485.88|17485.88|17485.88|17485.88|17485.88|0
1641892610000|2022-01-11 09:16:50|17487.28|17487.28|17487.28|17487.28|17487.28|17487.28|17487.28|17487.28|0
1641892620000|2022-01-11 09:17:00|17504.54|17504.54|17508.51|17508.51|17512.47|17512.47|17504.54|17504.54|0
1641892630000|2022-01-11 09:17:10|17512.47|17512.47|17512.47|17512.47|17512.47|17512.47|17512.47|17512.47|0
1641892640000|2022-01-11 09:17:20|17508.51|17508.51|17508.51|17508.51|17508.51|17508.51|17508.51|17508.51|0
1641892700000|2022-01-11 09:18:20|17504.54|17504.54|17504.54|17504.54|17504.54|17504.54|17504.54|17504.54|0
1641892730000|2022-01-11 09:18:50|17500.58|17500.58|17496.61|17496.61|17504.54|17504.54|17496.61|17496.61|0
1641892750000|2022-01-11 09:19:10|17492.65|17492.65|17488.68|17488.68|17492.65|17492.65|17488.68|17488.68|0
1641892780000|2022-01-11 09:19:40|17487.28|17487.28|17487.28|17487.28|17487.28|17487.28|17487.28|17487.28|0
1641892790000|2022-01-11 09:19:50|17491.25|17491.25|17495.21|17495.21|17495.21|17495.21|17491.25|17491.25|0
1641892840000|2022-01-11 09:20:40|17499.18|17499.18|17499.18|17499.18|17499.18|17499.18|17499.18|17499.18|0
1641892870000|2022-01-11 09:21:10|17503.14|17503.14|17503.14|17503.14|17503.14|17503.14|17503.14|17503.14|0
1641892890000|2022-01-11 09:21:30|17499.18|17499.18|17494.98|17494.98|17503.14|17503.14|17494.98|17494.98|0
1641892900000|2022-01-11 09:21:40|17491.02|17491.02|17494.98|17494.98|17494.98|17494.98|17491.02|17491.02|0
1641892930000|2022-01-11 09:22:10|17498.95|17498.95|17494.98|17494.98|17498.95|17498.95|17494.98|17494.98|0
1641892970000|2022-01-11 09:22:50|17506.88|17506.88|17502.91|17502.91|17506.88|17506.88|17502.91|17502.91|0
1641892980000|2022-01-11 09:23:00|17506.88|17506.88|17506.88|17506.88|17506.88|17506.88|17506.88|17506.88|0
1641893010000|2022-01-11 09:23:30|17507.34|17507.34|17507.34|17507.34|17507.34|17507.34|17507.34|17507.34|0
1641893040000|2022-01-11 09:24:00|17507.8|17507.8|17507.8|17507.8|17507.8|17507.8|17507.8|17507.8|0
1641893050000|2022-01-11 09:24:10|17511.76|17511.76|17507.8|17507.8|17511.76|17511.76|17507.8|17507.8|0
1641893100000|2022-01-11 09:25:00|17503.83|17503.83|17499.86|17499.86|17503.83|17503.83|17499.86|17499.86|0
1641893120000|2022-01-11 09:25:20|17497.07|17497.07|17497.07|17497.07|17497.07|17497.07|17497.07|17497.07|0
1641893170000|2022-01-11 09:26:10|17505|17505|17505|17505|17505|17505|17505|17505|0
1641893180000|2022-01-11 09:26:20|17501.03|17501.03|17501.03|17501.03|17501.03|17501.03|17501.03|17501.03|0
1641893190000|2022-01-11 09:26:30|17505|17505|17501.03|17501.03|17505|17505|17501.03|17501.03|0
1641893240000|2022-01-11 09:27:20|17502.43|17502.43|17502.43|17502.43|17502.43|17502.43|17502.43|17502.43|0
1641893250000|2022-01-11 09:27:30|17498.47|17498.47|17498.47|17498.47|17498.47|17498.47|17498.47|17498.47|0
1641893300000|2022-01-11 09:28:20|17499.86|17499.86|17499.86|17499.86|17499.86|17499.86|17499.86|17499.86|0
1641893340000|2022-01-11 09:29:00|17507.8|17507.8|17507.8|17507.8|17507.8|17507.8|17507.8|17507.8|0
1641893370000|2022-01-11 09:29:30|17503.83|17503.83|17503.83|17503.83|17503.83|17503.83|17503.83|17503.83|0
1641893380000|2022-01-11 09:29:40|17499.86|17499.86|17499.86|17499.86|17499.86|17499.86|17499.86|17499.86|0
1641893400000|2022-01-11 09:30:00|17497.07|17497.07|17501.03|17501.03|17501.03|17501.03|17497.07|17497.07|0
1641893450000|2022-01-11 09:30:50|17494.03|17494.03|17495.43|17495.43|17495.43|17495.43|17494.03|17494.03|0
1641893460000|2022-01-11 09:31:00|17498.23|17498.23|17498.23|17498.23|17498.23|17498.23|17498.23|17498.23|0
1641893470000|2022-01-11 09:31:10|17506.16|17506.16|17506.16|17506.16|17506.16|17506.16|17506.16|17506.16|0
1641893480000|2022-01-11 09:31:20|17504.76|17504.76|17507.56|17507.56|17507.56|17507.56|17504.76|17504.76|0
1641893500000|2022-01-11 09:31:40|17503.6|17503.6|17499.63|17499.63|17503.6|17503.6|17499.63|17499.63|0
1641893580000|2022-01-11 09:33:00|17503.6|17503.6|17503.6|17503.6|17503.6|17503.6|17503.6|17503.6|0
1641893600000|2022-01-11 09:33:20|17500.8|17500.8|17500.8|17500.8|17500.8|17500.8|17500.8|17500.8|0
1641893630000|2022-01-11 09:33:50|17508.73|17508.73|17507.06|17507.06|17508.73|17508.73|17504.76|17504.76|0
1641893640000|2022-01-11 09:34:00|17508.44|17508.44|17513.81|17513.81|17525.7|17525.7|17508.44|17508.44|0
1641893650000|2022-01-11 09:34:10|17509.84|17509.84|17509.84|17509.84|17513.81|17513.81|17505.87|17505.87|0
1641893670000|2022-01-11 09:34:30|17505.87|17505.87|17505.87|17505.87|17509.84|17509.84|17505.87|17505.87|0
1641893760000|2022-01-11 09:36:00|17501.91|17501.91|17497.94|17497.94|17501.91|17501.91|17497.94|17497.94|0
1641893770000|2022-01-11 09:36:10|17501.91|17501.91|17501.91|17501.91|17501.91|17501.91|17501.91|17501.91|0
1641893800000|2022-01-11 09:36:40|17505.87|17505.87|17505.87|17505.87|17505.87|17505.87|17505.87|17505.87|0
1641893820000|2022-01-11 09:37:00|17509.84|17509.84|17507.04|17507.04|17509.84|17509.84|17505.64|17505.64|0
1641893830000|2022-01-11 09:37:10|17507.5|17507.5|17507.5|17507.5|17507.5|17507.5|17507.5|17507.5|0
1641893840000|2022-01-11 09:37:20|17503.54|17503.54|17503.54|17503.54|17503.54|17503.54|17503.54|17503.54|0
1641893880000|2022-01-11 09:38:00|17506.33|17506.33|17509.13|17509.13|17509.13|17509.13|17506.33|17506.33|0
1641893910000|2022-01-11 09:38:30|17508.67|17508.67|17506.38|17506.38|17508.67|17508.67|17506.38|17506.38|0
1641893940000|2022-01-11 09:39:00|17514.31|17514.31|17518.27|17518.27|17518.27|17518.27|17514.31|17514.31|0
1641893990000|2022-01-11 09:39:50|17522.24|17522.24|17522.24|17522.24|17522.24|17522.24|17522.24|17522.24|0
1641894000000|2022-01-11 09:40:00|17526.43|17526.43|17546.26|17546.26|17550.23|17550.23|17526.43|17526.43|0
1641894030000|2022-01-11 09:40:30|17554.19|17554.19|17561.19|17561.19|17561.19|17561.19|17554.19|17554.19|0
1641894040000|2022-01-11 09:40:40|17562.57|17562.57|17566.99|17566.99|17566.99|17566.99|17562.57|17562.57|0
1641894060000|2022-01-11 09:41:00|17559.06|17559.06|17559.06|17559.06|17559.06|17559.06|17559.06|17559.06|0
1641894130000|2022-01-11 09:42:10|17566.99|17566.99|17566.99|17566.99|17566.99|17566.99|17566.99|17566.99|0
1641894160000|2022-01-11 09:42:40|17563.03|17563.03|17563.03|17563.03|17563.03|17563.03|17563.03|17563.03|0
1641894170000|2022-01-11 09:42:50|17570.96|17570.96|17566.99|17566.99|17570.96|17570.96|17566.99|17566.99|0
1641894180000|2022-01-11 09:43:00|17565.59|17565.59|17565.59|17565.59|17565.59|17565.59|17565.59|17565.59|0
1641894210000|2022-01-11 09:43:30|17564.19|17564.19|17564.19|17564.19|17564.19|17564.19|17564.19|17564.19|0
1641894260000|2022-01-11 09:44:20|17561.4|17561.4|17562.79|17562.79|17578.66|17578.66|17561.4|17561.4|0
1641894310000|2022-01-11 09:45:10|17558.83|17558.83|17558.83|17558.83|17558.83|17558.83|17558.83|17558.83|0
1641894360000|2022-01-11 09:46:00|17562.79|17562.79|17562.79|17562.79|17562.79|17562.79|17562.79|17562.79|0
1641894370000|2022-01-11 09:46:10|17554.86|17554.86|17542.97|17542.97|17554.86|17554.86|17542.97|17542.97|0
1641894390000|2022-01-11 09:46:30|17546.93|17546.93|17546.93|17546.93|17546.93|17546.93|17546.93|17546.93|0
1641894450000|2022-01-11 09:47:30|17544.13|17544.13|17544.13|17544.13|17544.13|17544.13|17544.13|17544.13|0
1641894460000|2022-01-11 09:47:40|17546.93|17546.93|17545.53|17545.53|17546.93|17546.93|17545.53|17545.53|0
1641894480000|2022-01-11 09:48:00|17553.46|17553.46|17553.46|17553.46|17553.46|17553.46|17553.46|17553.46|0
1641894510000|2022-01-11 09:48:30|17554.86|17554.86|17554.86|17554.86|17554.86|17554.86|17554.86|17554.86|0
1641894520000|2022-01-11 09:48:40|17553.46|17553.46|17553.46|17553.46|17553.46|17553.46|17553.46|17553.46|0
1641894550000|2022-01-11 09:49:10|17559.06|17559.06|17561.86|17561.86|17561.86|17561.86|17559.06|17559.06|0
1641894560000|2022-01-11 09:49:20|17557.66|17557.66|17557.66|17557.66|17557.66|17557.66|17557.66|17557.66|0
1641894580000|2022-01-11 09:49:40|17565.59|17565.59|17565.59|17565.59|17565.59|17565.59|17565.59|17565.59|0
1641894590000|2022-01-11 09:49:50|17564.19|17564.19|17565.59|17565.59|17565.59|17565.59|17564.19|17564.19|0
1641894620000|2022-01-11 09:50:20|17564.19|17564.19|17564.19|17564.19|17564.19|17564.19|17564.19|17564.19|0
1641894630000|2022-01-11 09:50:30|17562.79|17562.79|17562.79|17562.79|17562.79|17562.79|17562.79|17562.79|0
1641894660000|2022-01-11 09:51:00|17558.83|17558.83|17558.83|17558.83|17558.83|17558.83|17558.83|17558.83|0
1641894670000|2022-01-11 09:51:10|17554.86|17554.86|17554.86|17554.86|17558.83|17558.83|17554.86|17554.86|0
1641894690000|2022-01-11 09:51:30|17555.78|17555.78|17556.24|17556.24|17556.24|17556.24|17555.78|17555.78|0
1641894700000|2022-01-11 09:51:40|17559.04|17559.04|17559.04|17559.04|17559.04|17559.04|17559.04|17559.04|0
1641894710000|2022-01-11 09:51:50|17566.97|17566.97|17566.97|17566.97|17566.97|17566.97|17566.97|17566.97|0
1641894780000|2022-01-11 09:53:00|17582.37|17582.37|17579.57|17579.57|17582.37|17582.37|17579.57|17579.57|0
1641894790000|2022-01-11 09:53:10|17576.77|17576.77|17576.77|17576.77|17576.77|17576.77|17576.77|17576.77|0
1641894800000|2022-01-11 09:53:20|17573.97|17573.97|17573.97|17573.97|17573.97|17573.97|17573.97|17573.97|0
1641894810000|2022-01-11 09:53:30|17575.37|17575.37|17572.57|17572.57|17575.37|17575.37|17572.57|17572.57|0
1641894820000|2022-01-11 09:53:40|17569.77|17569.77|17569.77|17569.77|17569.77|17569.77|17569.77|17569.77|0
1641894890000|2022-01-11 09:54:50|17566.97|17566.97|17566.97|17566.97|17566.97|17566.97|17566.97|17566.97|0
1641894900000|2022-01-11 09:55:00|17565.57|17565.57|17565.57|17565.57|17565.57|17565.57|17565.57|17565.57|0
1641894930000|2022-01-11 09:55:30|17561.61|17561.61|17561.61|17561.61|17565.57|17565.57|17561.61|17561.61|0
1641894940000|2022-01-11 09:55:40|17553.68|17553.68|17553.68|17553.68|17553.68|17553.68|17553.68|17553.68|0
1641894990000|2022-01-11 09:56:30|17569.54|17569.54|17565.57|17565.57|17569.54|17569.54|17565.57|17565.57|0
1641895010000|2022-01-11 09:56:50|17564.17|17564.17|17557.41|17557.41|17564.17|17564.17|17557.41|17557.41|0
1641895050000|2022-01-11 09:57:30|17560.21|17560.21|17556.24|17556.24|17561.61|17561.61|17556.24|17556.24|0
1641895130000|2022-01-11 09:58:50|17560.21|17560.21|17560.21|17560.21|17560.21|17560.21|17560.21|17560.21|0
1641895150000|2022-01-11 09:59:10|17563.01|17563.01|17565.81|17565.81|17565.81|17565.81|17563.01|17563.01|0
1641895160000|2022-01-11 09:59:20|17564.41|17564.41|17564.41|17564.41|17564.41|17564.41|17564.41|17564.41|0
1641895230000|2022-01-11 10:00:30|17563.01|17563.01|17561.61|17561.61|17563.01|17563.01|17561.61|17561.61|0
1641895260000|2022-01-11 10:01:00|17557.41|17557.41|17558.81|17558.81|17558.81|17558.81|17557.41|17557.41|0
1641895270000|2022-01-11 10:01:10|17562.77|17562.77|17562.77|17562.77|17562.77|17562.77|17562.77|17562.77|0
1641895280000|2022-01-11 10:01:20|17558.81|17558.81|17558.81|17558.81|17558.81|17558.81|17558.81|17558.81|0
1641895310000|2022-01-11 10:01:50|17554.84|17554.84|17554.84|17554.84|17554.84|17554.84|17554.84|17554.84|0
1641895330000|2022-01-11 10:02:10|17552.04|17552.04|17552.04|17552.04|17552.04|17552.04|17552.04|17552.04|0
1641895370000|2022-01-11 10:02:50|17556.01|17556.01|17559.98|17559.98|17559.98|17559.98|17556.01|17556.01|0
1641895380000|2022-01-11 10:03:00|17561.37|17561.37|17561.37|17561.37|17561.37|17561.37|17561.37|17561.37|0
1641895400000|2022-01-11 10:03:20|17565.34|17565.34|17565.34|17565.34|17565.34|17565.34|17565.34|17565.34|0
1641895420000|2022-01-11 10:03:40|17568.14|17568.14|17570.94|17570.94|17570.94|17570.94|17568.14|17568.14|0
1641895440000|2022-01-11 10:04:00|17566.97|17566.97|17566.97|17566.97|17566.97|17566.97|17563.01|17563.01|0
1641895470000|2022-01-11 10:04:30|17569.77|17569.77|17570.71|17570.71|17571.17|17571.17|17569.77|17569.77|0
1641895480000|2022-01-11 10:04:40|17569.31|17569.31|17569.31|17569.31|17569.31|17569.31|17569.31|17569.31|0
1641895520000|2022-01-11 10:05:20|17573.28|17573.28|17569.31|17569.31|17573.28|17573.28|17569.31|17569.31|0
1641895530000|2022-01-11 10:05:30|17572.11|17572.11|17569.31|17569.31|17572.11|17572.11|17569.31|17569.31|0
1641895600000|2022-01-11 10:06:40|17573.28|17573.28|17569.31|17569.31|17577.24|17577.24|17569.31|17569.31|0
1641895620000|2022-01-11 10:07:00|17577.24|17577.24|17569.31|17569.31|17577.24|17577.24|17569.31|17569.31|0
1641895640000|2022-01-11 10:07:20|17573.51|17573.51|17574.91|17574.91|17574.91|17574.91|17573.51|17573.51|0
1641895750000|2022-01-11 10:09:10|17570.94|17570.94|17570.94|17570.94|17570.94|17570.94|17570.94|17570.94|0
1641895770000|2022-01-11 10:09:30|17566.98|17566.98|17566.98|17566.98|17566.98|17566.98|17566.98|17566.98|0
1641895790000|2022-01-11 10:09:50|17565.58|17565.58|17564.18|17564.18|17565.58|17565.58|17564.18|17564.18|0
1641895810000|2022-01-11 10:10:10|17565.58|17565.58|17565.58|17565.58|17565.58|17565.58|17565.58|17565.58|0
1641895850000|2022-01-11 10:10:50|17561.61|17561.61|17562.78|17562.78|17565.58|17565.58|17561.61|17561.61|0
1641895880000|2022-01-11 10:11:20|17561.4|17561.4|17561.4|17561.4|17561.4|17561.4|17561.4|17561.4|0
1641895900000|2022-01-11 10:11:40|17553.47|17553.47|17561.4|17561.4|17561.4|17561.4|17553.47|17553.47|0
1641895920000|2022-01-11 10:12:00|17565.37|17565.37|17561.4|17561.4|17565.37|17565.37|17561.4|17561.4|0
1641896000000|2022-01-11 10:13:20|17569.33|17569.33|17569.33|17569.33|17569.33|17569.33|17569.33|17569.33|0
1641896020000|2022-01-11 10:13:40|17565.37|17565.37|17565.37|17565.37|17565.37|17565.37|17565.37|17565.37|0
1641896040000|2022-01-11 10:14:00|17563.97|17563.97|17560|17560|17563.97|17563.97|17560|17560|0
1641896100000|2022-01-11 10:15:00|17559.98|17559.98|17556.94|17556.94|17559.98|17559.98|17556.02|17556.02|0
1641896130000|2022-01-11 10:15:30|17560.9|17560.9|17560.9|17560.9|17560.9|17560.9|17560.9|17560.9|0
1641896150000|2022-01-11 10:15:50|17556.94|17556.94|17552.97|17552.97|17556.94|17556.94|17552.97|17552.97|0
1641896190000|2022-01-11 10:16:30|17554.37|17554.37|17554.37|17554.37|17554.37|17554.37|17554.37|17554.37|0
1641896200000|2022-01-11 10:16:40|17552.97|17552.97|17551.57|17551.57|17552.97|17552.97|17551.57|17551.57|0
1641896220000|2022-01-11 10:17:00|17552.49|17552.49|17557.15|17557.15|17557.15|17557.15|17552.49|17552.49|0
1641896230000|2022-01-11 10:17:10|17554.35|17554.35|17554.35|17554.35|17554.35|17554.35|17554.35|17554.35|0
1641896290000|2022-01-11 10:18:10|17562.28|17562.28|17552.95|17552.95|17566.25|17566.25|17552.95|17552.95|0
1641896380000|2022-01-11 10:19:40|17548.99|17548.99|17541.05|17541.05|17548.99|17548.99|17541.05|17541.05|0
1641896410000|2022-01-11 10:20:10|17543.85|17543.85|17542.45|17542.45|17543.85|17543.85|17542.45|17542.45|0
1641896430000|2022-01-11 10:20:30|17546.42|17546.42|17547.82|17547.82|17547.82|17547.82|17546.42|17546.42|0
1641896440000|2022-01-11 10:20:40|17546.42|17546.42|17543.62|17543.62|17546.42|17546.42|17543.62|17543.62|0
1641896490000|2022-01-11 10:21:30|17539.42|17539.42|17539.42|17539.42|17539.42|17539.42|17539.42|17539.42|0
1641896520000|2022-01-11 10:22:00|17535.46|17535.46|17535.46|17535.46|17535.46|17535.46|17535.46|17535.46|0
1641896550000|2022-01-11 10:22:30|17531.49|17531.49|17527.53|17527.53|17531.49|17531.49|17527.53|17527.53|0
1641896560000|2022-01-11 10:22:40|17523.56|17523.56|17523.56|17523.56|17523.56|17523.56|17523.56|17523.56|0
1641896640000|2022-01-11 10:24:00|17531.49|17531.49|17531.49|17531.49|17531.49|17531.49|17531.49|17531.49|0
1641896680000|2022-01-11 10:24:40|17535.46|17535.46|17535.46|17535.46|17535.46|17535.46|17535.46|17535.46|0
1641896700000|2022-01-11 10:25:00|17531.49|17531.49|17531.49|17531.49|17531.49|17531.49|17531.49|17531.49|0
1641896720000|2022-01-11 10:25:20|17523.56|17523.56|17523.56|17523.56|17523.56|17523.56|17523.56|17523.56|0
1641896740000|2022-01-11 10:25:40|17524.96|17524.96|17524.96|17524.96|17524.96|17524.96|17524.96|17524.96|0
1641896770000|2022-01-11 10:26:10|17523.12|17523.12|17523.12|17523.12|17523.12|17523.12|17523.12|17523.12|0
1641896800000|2022-01-11 10:26:40|17524.52|17524.52|17524.52|17524.52|17524.52|17524.52|17524.52|17524.52|0
1641896810000|2022-01-11 10:26:50|17525.92|17525.92|17533.85|17533.85|17533.85|17533.85|17525.92|17525.92|0
1641896820000|2022-01-11 10:27:00|17537.82|17537.82|17542.01|17542.01|17542.01|17542.01|17537.82|17537.82|0
1641896830000|2022-01-11 10:27:10|17546.21|17546.21|17536.19|17536.19|17546.21|17546.21|17536.19|17536.19|0
1641896870000|2022-01-11 10:27:50|17540.39|17540.39|17540.39|17540.39|17540.39|17540.39|17540.39|17540.39|0
1641896920000|2022-01-11 10:28:40|17552.28|17552.28|17552.28|17552.28|17552.28|17552.28|17552.28|17552.28|0
1641896930000|2022-01-11 10:28:50|17548.32|17548.32|17548.32|17548.32|17548.32|17548.32|17548.32|17548.32|0
1641896980000|2022-01-11 10:29:40|17546.92|17546.92|17548.32|17548.32|17548.32|17548.32|17546.92|17546.92|0
1641896990000|2022-01-11 10:29:50|17545.52|17545.52|17545.52|17545.52|17545.52|17545.52|17545.52|17545.52|0
1641897060000|2022-01-11 10:31:00|17548.32|17548.32|17548.32|17548.32|17548.32|17548.32|17548.32|17548.32|0
1641897070000|2022-01-11 10:31:10|17551.12|17551.12|17551.12|17551.12|17551.12|17551.12|17551.12|17551.12|0
1641897080000|2022-01-11 10:31:20|17552.52|17552.52|17552.52|17552.52|17552.52|17552.52|17552.52|17552.52|0
1641897090000|2022-01-11 10:31:30|17552.06|17552.06|17552.06|17552.06|17552.06|17552.06|17552.06|17552.06|0
1641897110000|2022-01-11 10:31:50|17550.66|17550.66|17550.66|17550.66|17550.66|17550.66|17550.66|17550.66|0
1641897170000|2022-01-11 10:32:50|17562.55|17562.55|17566.75|17566.75|17566.75|17566.75|17562.55|17562.55|0
1641897180000|2022-01-11 10:33:00|17569.55|17569.55|17569.55|17569.55|17569.55|17569.55|17569.55|17569.55|0
1641897200000|2022-01-11 10:33:20|17570.47|17570.47|17570.93|17570.93|17570.93|17570.93|17570.47|17570.47|0
1641897240000|2022-01-11 10:34:00|17573.73|17573.73|17573.73|17573.73|17573.73|17573.73|17573.73|17573.73|0
1641897260000|2022-01-11 10:34:20|17574.19|17574.19|17574.19|17574.19|17574.19|17574.19|17574.19|17574.19|0
1641897270000|2022-01-11 10:34:30|17578.15|17578.15|17578.15|17578.15|17578.15|17578.15|17578.15|17578.15|0
1641897300000|2022-01-11 10:35:00|17573.96|17573.96|17571.16|17571.16|17573.96|17573.96|17571.16|17571.16|0
1641897340000|2022-01-11 10:35:40|17575.12|17575.12|17575.12|17575.12|17575.12|17575.12|17575.12|17575.12|0
1641897350000|2022-01-11 10:35:50|17571.16|17571.16|17571.16|17571.16|17571.16|17571.16|17571.16|17571.16|0
1641897360000|2022-01-11 10:36:00|17567.19|17567.19|17563.23|17563.23|17567.19|17567.19|17563.23|17563.23|0
1641897400000|2022-01-11 10:36:40|17571.16|17571.16|17571.16|17571.16|17571.16|17571.16|17571.16|17571.16|0
1641897480000|2022-01-11 10:38:00|17570.7|17570.7|17570.7|17570.7|17570.7|17570.7|17570.7|17570.7|0
1641897550000|2022-01-11 10:39:10|17582.59|17582.59|17582.59|17582.59|17582.59|17582.59|17582.59|17582.59|0
1641897610000|2022-01-11 10:40:10|17574.66|17574.66|17574.66|17574.66|17574.66|17574.66|17574.66|17574.66|0
1641897620000|2022-01-11 10:40:20|17566.73|17566.73|17566.73|17566.73|17566.73|17566.73|17566.73|17566.73|0
1641897630000|2022-01-11 10:40:30|17562.77|17562.77|17562.77|17562.77|17562.77|17562.77|17562.77|17562.77|0
1641897720000|2022-01-11 10:42:00|17559.97|17559.97|17559.97|17559.97|17559.97|17559.97|17559.97|17559.97|0
1641897730000|2022-01-11 10:42:10|17561.37|17561.37|17561.37|17561.37|17561.37|17561.37|17561.37|17561.37|0
1641897750000|2022-01-11 10:42:30|17560.45|17560.45|17560.45|17560.45|17560.45|17560.45|17560.45|17560.45|0
1641897840000|2022-01-11 10:44:00|17556.48|17556.48|17552.52|17552.52|17556.48|17556.48|17552.52|17552.52|0
1641897910000|2022-01-11 10:45:10|17556.48|17556.48|17556.48|17556.48|17556.48|17556.48|17556.48|17556.48|0
1641897920000|2022-01-11 10:45:20|17548.55|17548.55|17556.48|17556.48|17556.48|17556.48|17544.59|17544.59|0
1641898020000|2022-01-11 10:47:00|17552.52|17552.52|17552.52|17552.52|17552.52|17552.52|17552.52|17552.52|0
1641898030000|2022-01-11 10:47:10|17546.92|17546.92|17546.92|17546.92|17546.92|17546.92|17546.92|17546.92|0
1641898100000|2022-01-11 10:48:20|17547.38|17547.38|17547.38|17547.38|17547.38|17547.38|17547.38|17547.38|0
1641898140000|2022-01-11 10:49:00|17548.78|17548.78|17550.18|17550.18|17550.18|17550.18|17548.78|17548.78|0
1641898180000|2022-01-11 10:49:40|17552.02|17552.02|17552.02|17552.02|17552.02|17552.02|17552.02|17552.02|0
1641898320000|2022-01-11 10:52:00|17555.98|17555.98|17555.98|17555.98|17555.98|17555.98|17555.98|17555.98|0
1641898370000|2022-01-11 10:52:50|17558.78|17558.78|17558.78|17558.78|17558.78|17558.78|17558.78|17558.78|0
1641898400000|2022-01-11 10:53:20|17560.18|17560.18|17560.18|17560.18|17560.18|17560.18|17560.18|17560.18|0
1641898410000|2022-01-11 10:53:30|17564.15|17564.15|17564.15|17564.15|17564.15|17564.15|17564.15|17564.15|0
1641898440000|2022-01-11 10:54:00|17561.35|17561.35|17561.35|17561.35|17561.35|17561.35|17561.35|17561.35|0
1641898460000|2022-01-11 10:54:20|17558.55|17558.55|17558.55|17558.55|17558.55|17558.55|17558.55|17558.55|0
1641898480000|2022-01-11 10:54:40|17559.01|17559.01|17563.21|17563.21|17563.21|17563.21|17559.01|17559.01|0
1641898500000|2022-01-11 10:55:00|17562.75|17562.75|17562.75|17562.75|17562.75|17562.75|17562.75|17562.75|0
1641898530000|2022-01-11 10:55:30|17561.35|17561.35|17559.95|17559.95|17561.35|17561.35|17559.95|17559.95|0
1641898540000|2022-01-11 10:55:40|17555.98|17555.98|17555.98|17555.98|17555.98|17555.98|17555.98|17555.98|0
1641898570000|2022-01-11 10:56:10|17555.52|17555.52|17555.52|17555.52|17555.52|17555.52|17555.52|17555.52|0
1641898590000|2022-01-11 10:56:30|17551.56|17551.56|17551.56|17551.56|17551.56|17551.56|17551.56|17551.56|0
1641898620000|2022-01-11 10:57:00|17555.52|17555.52|17555.52|17555.52|17555.52|17555.52|17555.52|17555.52|0
1641898680000|2022-01-11 10:58:00|17551.32|17551.32|17551.32|17551.32|17551.32|17551.32|17551.32|17551.32|0
1641898690000|2022-01-11 10:58:10|17547.36|17547.36|17547.36|17547.36|17547.36|17547.36|17547.36|17547.36|0
1641898750000|2022-01-11 10:59:10|17545.96|17545.96|17545.04|17545.04|17545.96|17545.96|17545.04|17545.04|0
1641898810000|2022-01-11 11:00:10|17552.97|17552.97|17558.34|17558.34|17558.34|17558.34|17552.97|17552.97|0
1641898870000|2022-01-11 11:01:10|17554.37|17554.37|17554.37|17554.37|17554.37|17554.37|17554.37|17554.37|0
1641898930000|2022-01-11 11:02:10|17550.41|17550.41|17527.78|17527.78|17550.41|17550.41|17527.78|17527.78|0
1641898970000|2022-01-11 11:02:50|17527.32|17527.32|17527.32|17527.32|17527.32|17527.32|17527.32|17527.32|0
1641898980000|2022-01-11 11:03:00|17515.42|17515.42|17515.42|17515.42|17515.42|17515.42|17515.42|17515.42|0
1641899000000|2022-01-11 11:03:20|17519.39|17519.39|17519.39|17519.39|17519.39|17519.39|17519.39|17519.39|0
1641899040000|2022-01-11 11:04:00|17523.36|17523.36|17523.36|17523.36|17523.36|17523.36|17523.36|17523.36|0
1641899080000|2022-01-11 11:04:40|17519.39|17519.39|17519.39|17519.39|17519.39|17519.39|17519.39|17519.39|0
1641899100000|2022-01-11 11:05:00|17518.93|17518.93|17520.33|17520.33|17520.33|17520.33|17518.93|17518.93|0
1641899190000|2022-01-11 11:06:30|17518.93|17518.93|17518.93|17518.93|17518.93|17518.93|17518.93|17518.93|0
1641899210000|2022-01-11 11:06:50|17520.33|17520.33|17520.33|17520.33|17520.33|17520.33|17520.33|17520.33|0
1641899230000|2022-01-11 11:07:10|17521.73|17521.73|17521.73|17521.73|17521.73|17521.73|17521.73|17521.73|0
1641899260000|2022-01-11 11:07:40|17517.76|17517.76|17514.96|17514.96|17517.76|17517.76|17514.96|17514.96|0
1641899270000|2022-01-11 11:07:50|17522.9|17522.9|17514.96|17514.96|17522.9|17522.9|17514.96|17514.96|0
1641899280000|2022-01-11 11:08:00|17511|17511|17511|17511|17511|17511|17511|17511|0
1641899330000|2022-01-11 11:08:50|17507.03|17507.03|17503.07|17503.07|17507.03|17507.03|17503.07|17503.07|0
1641899380000|2022-01-11 11:09:40|17514.96|17514.96|17511|17511|17518.93|17518.93|17511|17511|0
1641899390000|2022-01-11 11:09:50|17513.8|17513.8|17513.8|17513.8|17513.8|17513.8|17513.8|17513.8|0
1641899410000|2022-01-11 11:10:10|17521.73|17521.73|17521.73|17521.73|17521.73|17521.73|17521.73|17521.73|0
1641899420000|2022-01-11 11:10:20|17520.33|17520.33|17520.33|17520.33|17520.33|17520.33|17520.33|17520.33|0
1641899440000|2022-01-11 11:10:40|17516.36|17516.36|17516.36|17516.36|17516.36|17516.36|17516.36|17516.36|0
1641899480000|2022-01-11 11:11:20|17512.17|17512.17|17512.17|17512.17|17512.17|17512.17|17512.17|17512.17|0
1641899510000|2022-01-11 11:11:50|17507.97|17507.97|17507.97|17507.97|17507.97|17507.97|17507.97|17507.97|0
1641899560000|2022-01-11 11:12:40|17509.37|17509.37|17509.37|17509.37|17509.37|17509.37|17507.97|17507.97|0
1641899630000|2022-01-11 11:13:50|17513.33|17513.33|17513.33|17513.33|17513.33|17513.33|17513.33|17513.33|0
1641899640000|2022-01-11 11:14:00|17509.37|17509.37|17509.37|17509.37|17509.37|17509.37|17509.37|17509.37|0
1641899670000|2022-01-11 11:14:30|17510.77|17510.77|17512.17|17512.17|17512.17|17512.17|17510.77|17510.77|0
1641899690000|2022-01-11 11:14:50|17516.13|17516.13|17520.1|17520.1|17520.1|17520.1|17516.13|17516.13|0
1641899700000|2022-01-11 11:15:00|17518.7|17518.7|17518.7|17518.7|17518.7|17518.7|17518.7|17518.7|0
1641899750000|2022-01-11 11:15:50|17514.73|17514.73|17510.53|17510.53|17514.73|17514.73|17510.53|17510.53|0
1641899790000|2022-01-11 11:16:30|17511.93|17511.93|17511.93|17511.93|17511.93|17511.93|17511.93|17511.93|0
1641899800000|2022-01-11 11:16:40|17507.97|17507.97|17507.97|17507.97|17507.97|17507.97|17507.97|17507.97|0
1641899810000|2022-01-11 11:16:50|17504|17504|17503.54|17503.54|17504|17504|17503.54|17503.54|0
1641899910000|2022-01-11 11:18:30|17504.94|17504.94|17513.33|17513.33|17513.33|17513.33|17504.94|17504.94|0
1641899960000|2022-01-11 11:19:20|17511.93|17511.93|17519.86|17519.86|17519.86|17519.86|17511.93|17511.93|0
1641900000000|2022-01-11 11:20:00|17521.26|17521.26|17521.26|17521.26|17521.26|17521.26|17521.26|17521.26|0
1641900030000|2022-01-11 11:20:30|17525.23|17525.23|17525.23|17525.23|17525.23|17525.23|17525.23|17525.23|0
1641900070000|2022-01-11 11:21:10|17525.69|17525.69|17524.29|17524.29|17525.69|17525.69|17524.29|17524.29|0
1641900140000|2022-01-11 11:22:20|17525.69|17525.69|17529.65|17529.65|17529.65|17529.65|17525.69|17525.69|0
1641900150000|2022-01-11 11:22:30|17525.69|17525.69|17525.69|17525.69|17525.69|17525.69|17525.69|17525.69|0
1641900170000|2022-01-11 11:22:50|17529.65|17529.65|17533.62|17533.62|17533.62|17533.62|17529.65|17529.65|0
1641900180000|2022-01-11 11:23:00|17529.65|17529.65|17531.05|17531.05|17531.05|17531.05|17529.65|17529.65|0
1641900210000|2022-01-11 11:23:30|17532.45|17532.45|17532.45|17532.45|17532.45|17532.45|17532.45|17532.45|0
1641900220000|2022-01-11 11:23:40|17533.85|17533.85|17533.85|17533.85|17533.85|17533.85|17533.85|17533.85|0
1641900260000|2022-01-11 11:24:20|17541.78|17541.78|17541.78|17541.78|17541.78|17541.78|17541.78|17541.78|0
1641900270000|2022-01-11 11:24:30|17533.85|17533.85|17537.82|17537.82|17537.82|17537.82|17533.85|17533.85|0
1641900320000|2022-01-11 11:25:20|17541.78|17541.78|17541.78|17541.78|17541.78|17541.78|17541.78|17541.78|0
1641900350000|2022-01-11 11:25:50|17537.82|17537.82|17537.82|17537.82|17537.82|17537.82|17537.82|17537.82|0
1641900400000|2022-01-11 11:26:40|17539.22|17539.22|17539.22|17539.22|17539.22|17539.22|17539.22|17539.22|0
1641900420000|2022-01-11 11:27:00|17537.82|17537.82|17537.82|17537.82|17537.82|17537.82|17537.82|17537.82|0
1641900480000|2022-01-11 11:28:00|17539.22|17539.22|17539.22|17539.22|17539.22|17539.22|17539.22|17539.22|0
1641900500000|2022-01-11 11:28:20|17540.62|17540.62|17544|17544|17544|17544|17540.62|17540.62|0
1641900510000|2022-01-11 11:28:30|17542.01|17542.01|17538.05|17538.05|17542.01|17542.01|17538.05|17538.05|0
1641900520000|2022-01-11 11:28:40|17542.01|17542.01|17542.01|17542.01|17542.01|17542.01|17542.01|17542.01|0
1641900540000|2022-01-11 11:29:00|17541.1|17541.1|17541.1|17541.1|17541.1|17541.1|17537.13|17537.13|0
1641900560000|2022-01-11 11:29:20|17542.5|17542.5|17542.5|17542.5|17542.5|17542.5|17542.5|17542.5|0
1641900660000|2022-01-11 11:31:00|17546.46|17546.46|17546.46|17546.46|17546.46|17546.46|17546.46|17546.46|0
1641900730000|2022-01-11 11:32:10|17550.43|17550.43|17554.39|17554.39|17554.39|17554.39|17550.43|17550.43|0
1641900760000|2022-01-11 11:32:40|17562.32|17562.32|17562.32|17562.32|17562.32|17562.32|17562.32|17562.32|0
1641900790000|2022-01-11 11:33:10|17565.12|17565.12|17572.12|17572.12|17572.12|17572.12|17565.12|17565.12|0
1641900810000|2022-01-11 11:33:30|17569.32|17569.32|17569.32|17569.32|17569.32|17569.32|17569.32|17569.32|0
1641900850000|2022-01-11 11:34:10|17573.28|17573.28|17573.28|17573.28|17573.28|17573.28|17573.28|17573.28|0
1641900930000|2022-01-11 11:35:30|17571.88|17571.88|17571.88|17571.88|17574.68|17574.68|17571.88|17571.88|0
1641900950000|2022-01-11 11:35:50|17575.85|17575.85|17575.85|17575.85|17575.85|17575.85|17575.85|17575.85|0
1641900960000|2022-01-11 11:36:00|17580.05|17580.05|17580.05|17580.05|17580.05|17580.05|17580.05|17580.05|0
1641900970000|2022-01-11 11:36:10|17578.65|17578.65|17578.19|17578.19|17578.65|17578.65|17578.19|17578.19|0
1641901080000|2022-01-11 11:38:00|17578.65|17578.65|17574.68|17574.68|17578.65|17578.65|17574.68|17574.68|0
1641901090000|2022-01-11 11:38:10|17570.72|17570.72|17570.72|17570.72|17570.72|17570.72|17570.72|17570.72|0
1641901100000|2022-01-11 11:38:20|17566.75|17566.75|17566.75|17566.75|17566.75|17566.75|17566.75|17566.75|0
1641901140000|2022-01-11 11:39:00|17570.72|17570.72|17570.72|17570.72|17570.72|17570.72|17570.72|17570.72|0
1641901350000|2022-01-11 11:42:30|17574.68|17574.68|17574.68|17574.68|17574.68|17574.68|17574.68|17574.68|0
1641901420000|2022-01-11 11:43:40|17570.72|17570.72|17566.75|17566.75|17570.72|17570.72|17566.75|17566.75|0
1641901560000|2022-01-11 11:46:00|17568.15|17568.15|17568.15|17568.15|17568.15|17568.15|17568.15|17568.15|0
1641901570000|2022-01-11 11:46:10|17565.35|17565.35|17565.35|17565.35|17565.35|17565.35|17565.35|17565.35|0
1641901600000|2022-01-11 11:46:40|17563.95|17563.95|17562.55|17562.55|17563.95|17563.95|17562.55|17562.55|0
1641901610000|2022-01-11 11:46:50|17561.16|17561.16|17561.16|17561.16|17561.16|17561.16|17561.16|17561.16|0
1641901620000|2022-01-11 11:47:00|17565.12|17565.12|17565.12|17565.12|17565.12|17565.12|17565.12|17565.12|0
1641901630000|2022-01-11 11:47:10|17564.66|17564.66|17567.46|17567.46|17567.46|17567.46|17564.66|17564.66|0
1641901640000|2022-01-11 11:47:20|17566.06|17566.06|17566.06|17566.06|17566.06|17566.06|17566.06|17566.06|0
1641901670000|2022-01-11 11:47:50|17565.14|17565.14|17565.14|17565.14|17565.14|17565.14|17565.14|17565.14|0
1641901780000|2022-01-11 11:49:40|17563.76|17563.76|17563.76|17563.76|17563.76|17563.76|17563.76|17563.76|0
1641901840000|2022-01-11 11:50:40|17562.84|17562.84|17566.81|17566.81|17566.81|17566.81|17562.84|17562.84|0
1641901980000|2022-01-11 11:53:00|17568.21|17568.21|17568.21|17568.21|17568.21|17568.21|17568.21|17568.21|0
1641902070000|2022-01-11 11:54:30|17566.81|17566.81|17566.81|17566.81|17566.81|17566.81|17566.81|17566.81|0
1641902150000|2022-01-11 11:55:50|17565.41|17565.41|17565.41|17565.41|17565.41|17565.41|17565.41|17565.41|0
1641902190000|2022-01-11 11:56:30|17562.61|17562.61|17562.61|17562.61|17562.61|17562.61|17562.61|17562.61|0
1641902230000|2022-01-11 11:57:10|17558.64|17558.64|17558.64|17558.64|17558.64|17558.64|17558.64|17558.64|0
1641902380000|2022-01-11 11:59:40|17561.44|17561.44|17561.44|17561.44|17561.44|17561.44|17561.44|17561.44|0
1641902390000|2022-01-11 11:59:50|17562.84|17562.84|17562.84|17562.84|17562.84|17562.84|17562.84|17562.84|0
1641902440000|2022-01-11 12:00:40|17564.24|17564.24|17568.21|17568.21|17568.21|17568.21|17564.24|17564.24|0
1641902500000|2022-01-11 12:01:40|17567.29|17567.29|17563.09|17563.09|17567.29|17567.29|17563.09|17563.09|0
1641902510000|2022-01-11 12:01:50|17563.55|17563.55|17563.55|17563.55|17563.55|17563.55|17563.55|17563.55|0
1641902520000|2022-01-11 12:02:00|17564.93|17564.93|17564.93|17564.93|17564.93|17564.93|17564.93|17564.93|0
1641902530000|2022-01-11 12:02:10|17567.73|17567.73|17568.65|17568.65|17568.65|17568.65|17567.73|17567.73|0
1641902540000|2022-01-11 12:02:20|17570.05|17570.05|17570.05|17570.05|17570.05|17570.05|17570.05|17570.05|0
1641902590000|2022-01-11 12:03:10|17571.45|17571.45|17571.45|17571.45|17571.45|17571.45|17571.45|17571.45|0
1641902640000|2022-01-11 12:04:00|17572.84|17572.84|17573.76|17573.76|17573.76|17573.76|17572.84|17572.84|0
1641902710000|2022-01-11 12:05:10|17575.16|17575.16|17575.16|17575.16|17575.16|17575.16|17575.16|17575.16|0
1641902790000|2022-01-11 12:06:30|17575.62|17575.62|17573.28|17573.28|17576.08|17576.08|17573.28|17573.28|0
1641902810000|2022-01-11 12:06:50|17573.74|17573.74|17573.74|17573.74|17573.74|17573.74|17573.74|17573.74|0
1641902830000|2022-01-11 12:07:10|17569.78|17569.78|17569.78|17569.78|17569.78|17569.78|17569.78|17569.78|0
1641902900000|2022-01-11 12:08:20|17568.38|17568.38|17568.38|17568.38|17568.38|17568.38|17568.38|17568.38|0
1641903020000|2022-01-11 12:10:20|17565.58|17565.58|17565.58|17565.58|17565.58|17565.58|17565.58|17565.58|0
1641903250000|2022-01-11 12:14:10|17561.61|17561.61|17561.61|17561.61|17561.61|17561.61|17561.61|17561.61|0
1641903310000|2022-01-11 12:15:10|17557.65|17557.65|17557.65|17557.65|17557.65|17557.65|17557.65|17557.65|0
1641903470000|2022-01-11 12:17:50|17559.05|17559.05|17561.85|17561.85|17561.85|17561.85|17559.05|17559.05|0
1641903650000|2022-01-11 12:20:50|17563.25|17563.25|17563.25|17563.25|17563.25|17563.25|17563.25|17563.25|0
1641903690000|2022-01-11 12:21:30|17571.18|17571.18|17571.18|17571.18|17571.18|17571.18|17571.18|17571.18|0
1641903700000|2022-01-11 12:21:40|17572.58|17572.58|17572.58|17572.58|17572.58|17572.58|17572.58|17572.58|0
1641903740000|2022-01-11 12:22:20|17560.68|17560.68|17560.68|17560.68|17560.68|17560.68|17560.68|17560.68|0
1641903810000|2022-01-11 12:23:30|17559.28|17559.28|17559.28|17559.28|17559.28|17559.28|17559.28|17559.28|0
1641904210000|2022-01-11 12:30:10|17551.35|17551.35|17551.35|17551.35|17551.35|17551.35|17551.35|17551.35|0
1641904220000|2022-01-11 12:30:20|17547.39|17547.39|17547.39|17547.39|17547.39|17547.39|17547.39|17547.39|0
1641904250000|2022-01-11 12:30:50|17545.99|17545.99|17551.58|17551.58|17551.58|17551.58|17545.99|17545.99|0
1641904260000|2022-01-11 12:31:00|17554.38|17554.38|17558.58|17558.58|17558.58|17558.58|17554.38|17554.38|0
1641904290000|2022-01-11 12:31:30|17554.62|17554.62|17563.95|17563.95|17563.95|17563.95|17554.62|17554.62|0
1641904370000|2022-01-11 12:32:50|17567.91|17567.91|17567.91|17567.91|17567.91|17567.91|17567.91|17567.91|0
1641904470000|2022-01-11 12:34:30|17571.88|17571.88|17571.88|17571.88|17571.88|17571.88|17571.88|17571.88|0
1641904550000|2022-01-11 12:35:50|17575.84|17575.84|17575.84|17575.84|17575.84|17575.84|17575.84|17575.84|0
1641904560000|2022-01-11 12:36:00|17574.44|17574.44|17577.24|17577.24|17577.24|17577.24|17574.44|17574.44|0
1641904720000|2022-01-11 12:38:40|17578.64|17578.64|17578.64|17578.64|17578.64|17578.64|17578.64|17578.64|0
1641904760000|2022-01-11 12:39:20|17574.68|17574.68|17574.68|17574.68|17574.68|17574.68|17574.68|17574.68|0
1641905110000|2022-01-11 12:45:10|17577.48|17577.48|17578.88|17578.88|17578.88|17578.88|17577.48|17577.48|0
1641905140000|2022-01-11 12:45:40|17581.67|17581.67|17583.07|17583.07|17583.07|17583.07|17581.67|17581.67|0
1641905160000|2022-01-11 12:46:00|17585.87|17585.87|17585.87|17585.87|17585.87|17585.87|17585.87|17585.87|0
1641905180000|2022-01-11 12:46:20|17589.84|17589.84|17589.84|17589.84|17589.84|17589.84|17589.84|17589.84|0
1641905220000|2022-01-11 12:47:00|17588.92|17588.92|17590.32|17590.32|17590.32|17590.32|17588.92|17588.92|0
1641905270000|2022-01-11 12:47:50|17588.92|17588.92|17588.92|17588.92|17588.92|17588.92|17588.92|17588.92|0
1641905300000|2022-01-11 12:48:20|17592.88|17592.88|17592.88|17592.88|17592.88|17592.88|17592.88|17592.88|0
1641905310000|2022-01-11 12:48:30|17588.92|17588.92|17588.92|17588.92|17588.92|17588.92|17588.92|17588.92|0
1641905330000|2022-01-11 12:48:50|17586.12|17586.12|17587.52|17587.52|17587.52|17587.52|17586.12|17586.12|0
1641905350000|2022-01-11 12:49:10|17588.92|17588.92|17588.92|17588.92|17588.92|17588.92|17588.92|17588.92|0
1641905420000|2022-01-11 12:50:20|17590.3|17590.3|17590.3|17590.3|17590.3|17590.3|17590.3|17590.3|0
1641905430000|2022-01-11 12:50:30|17586.33|17586.33|17586.33|17586.33|17586.33|17586.33|17586.33|17586.33|0
1641905560000|2022-01-11 12:52:40|17582.13|17582.13|17583.53|17583.53|17583.53|17583.53|17582.13|17582.13|0
1641905650000|2022-01-11 12:54:10|17586.33|17586.33|17574.44|17574.44|17586.33|17586.33|17568.84|17568.84|0
1641905660000|2022-01-11 12:54:20|17578.4|17578.4|17578.4|17578.4|17578.4|17578.4|17578.4|17578.4|0
1641905800000|2022-01-11 12:56:40|17577|17577|17577|17577|17577|17577|17577|17577|0
1641905810000|2022-01-11 12:56:50|17579.8|17579.8|17579.8|17579.8|17579.8|17579.8|17579.8|17579.8|0
1641905820000|2022-01-11 12:57:00|17577|17577|17579.8|17579.8|17579.8|17579.8|17577|17577|0
1641905860000|2022-01-11 12:57:40|17577|17577|17577|17577|17577|17577|17577|17577|0
1641906000000|2022-01-11 13:00:00|17574.2|17574.2|17574.2|17574.2|17574.2|17574.2|17574.2|17574.2|0
1641906050000|2022-01-11 13:00:50|17577|17577|17578.4|17578.4|17578.4|17578.4|17575.6|17575.6|0
1641906210000|2022-01-11 13:03:30|17578.86|17578.86|17578.86|17578.86|17578.86|17578.86|17578.86|17578.86|0
1641906240000|2022-01-11 13:04:00|17580.26|17580.26|17580.26|17580.26|17580.26|17580.26|17577.46|17577.46|0
1641906420000|2022-01-11 13:07:00|17576.3|17576.3|17580.26|17580.26|17580.26|17580.26|17576.3|17576.3|0
1641906500000|2022-01-11 13:08:20|17578.86|17578.86|17584.46|17584.46|17590.06|17590.06|17578.86|17578.86|0
1641906620000|2022-01-11 13:10:20|17583.06|17583.06|17581.66|17581.66|17583.06|17583.06|17580.26|17580.26|0
1641906630000|2022-01-11 13:10:30|17578.86|17578.86|17578.86|17578.86|17578.86|17578.86|17578.86|17578.86|0
1641906720000|2022-01-11 13:12:00|17581.66|17581.66|17581.66|17581.66|17581.66|17581.66|17581.66|17581.66|0
1641906780000|2022-01-11 13:13:00|17583.06|17583.06|17583.06|17583.06|17583.06|17583.06|17583.06|17583.06|0
1641906800000|2022-01-11 13:13:20|17581.66|17581.66|17581.66|17581.66|17581.66|17581.66|17581.66|17581.66|0
1641906870000|2022-01-11 13:14:30|17580.26|17580.26|17580.26|17580.26|17580.26|17580.26|17580.26|17580.26|0
1641906890000|2022-01-11 13:14:50|17583.06|17583.06|17583.06|17583.06|17583.06|17583.06|17583.06|17583.06|0
1641906950000|2022-01-11 13:15:50|17587.03|17587.03|17587.03|17587.03|17587.03|17587.03|17587.03|17587.03|0
1641907000000|2022-01-11 13:16:40|17590.99|17590.99|17590.99|17590.99|17590.99|17590.99|17590.99|17590.99|0
1641907010000|2022-01-11 13:16:50|17594.96|17594.96|17594.96|17594.96|17594.96|17594.96|17594.96|17594.96|0
1641907040000|2022-01-11 13:17:20|17590.99|17590.99|17590.99|17590.99|17590.99|17590.99|17590.99|17590.99|0
1641907330000|2022-01-11 13:22:10|17594.96|17594.96|17594.96|17594.96|17594.96|17594.96|17594.96|17594.96|0
1641907370000|2022-01-11 13:22:50|17592.16|17592.16|17592.16|17592.16|17592.16|17592.16|17592.16|17592.16|0
1641907490000|2022-01-11 13:24:50|17596.12|17596.12|17596.12|17596.12|17596.12|17596.12|17596.12|17596.12|0
1641907620000|2022-01-11 13:27:00|17597.52|17597.52|17597.52|17597.52|17597.52|17597.52|17597.52|17597.52|0
1641907630000|2022-01-11 13:27:10|17601.49|17601.49|17605.45|17605.45|17605.45|17605.45|17601.49|17601.49|0
1641907680000|2022-01-11 13:28:00|17604.53|17604.53|17604.53|17604.53|17604.53|17604.53|17604.53|17604.53|0
1641907700000|2022-01-11 13:28:20|17607.33|17607.33|17607.33|17607.33|17607.33|17607.33|17607.33|17607.33|0
1641907760000|2022-01-11 13:29:20|17611.3|17611.3|17611.3|17611.3|17611.3|17611.3|17611.3|17611.3|0
1641907770000|2022-01-11 13:29:30|17612.22|17612.22|17612.22|17612.22|17612.22|17612.22|17612.22|17612.22|0
1641907830000|2022-01-11 13:30:30|17609.42|17609.42|17612.22|17612.22|17612.22|17612.22|17609.42|17609.42|0
1641907900000|2022-01-11 13:31:40|17608.25|17608.25|17608.25|17608.25|17608.25|17608.25|17608.25|17608.25|0
1641908010000|2022-01-11 13:33:30|17609.65|17609.65|17609.65|17609.65|17609.65|17609.65|17609.65|17609.65|0
1641908200000|2022-01-11 13:36:40|17613.62|17613.62|17613.62|17613.62|17613.62|17613.62|17613.62|17613.62|0
1641908240000|2022-01-11 13:37:20|17615.02|17615.02|17614.56|17614.56|17615.02|17615.02|17614.56|17614.56|0
1641908280000|2022-01-11 13:38:00|17618.75|17618.75|17618.75|17618.75|17618.75|17618.75|17618.75|17618.75|0
1641908300000|2022-01-11 13:38:20|17621.55|17621.55|17621.55|17621.55|17621.55|17621.55|17621.55|17621.55|0
1641908340000|2022-01-11 13:39:00|17617.59|17617.59|17617.59|17617.59|17617.59|17617.59|17617.59|17617.59|0
1641908580000|2022-01-11 13:43:00|17614.79|17614.79|17614.79|17614.79|17614.79|17614.79|17614.79|17614.79|0
1641908630000|2022-01-11 13:43:50|17610.82|17610.82|17610.82|17610.82|17610.82|17610.82|17610.82|17610.82|0
1641908790000|2022-01-11 13:46:30|17603.83|17603.83|17603.83|17603.83|17603.83|17603.83|17603.83|17603.83|0
1641908800000|2022-01-11 13:46:40|17607.79|17607.79|17607.79|17607.79|17607.79|17607.79|17607.79|17607.79|0
1641908860000|2022-01-11 13:47:40|17610.59|17610.59|17610.59|17610.59|17610.59|17610.59|17610.59|17610.59|0
1641908890000|2022-01-11 13:48:10|17611.97|17611.97|17611.97|17611.97|17611.97|17611.97|17611.97|17611.97|0
1641909090000|2022-01-11 13:51:30|17615.93|17615.93|17615.93|17615.93|17615.93|17615.93|17615.93|17615.93|0
1641909120000|2022-01-11 13:52:00|17617.33|17617.33|17617.33|17617.33|17617.33|17617.33|17617.33|17617.33|0
1641909210000|2022-01-11 13:53:30|17615.93|17615.93|17615.93|17615.93|17615.93|17615.93|17615.93|17615.93|0
1641909260000|2022-01-11 13:54:20|17581.21|17581.21|17581.21|17581.21|17581.21|17581.21|17581.21|17581.21|0
1641909420000|2022-01-11 13:57:00|17624.56|17624.56|17628.76|17628.76|17628.76|17628.76|17624.56|17624.56|0
1641909660000|2022-01-11 14:01:00|17584.01|17584.01|17597.31|17597.31|17597.31|17597.31|17584.01|17584.01|0
1641909740000|2022-01-11 14:02:20|17589.38|17589.38|17593.34|17593.34|17593.34|17593.34|17589.38|17589.38|0
1641909760000|2022-01-11 14:02:40|17594.74|17594.74|17594.74|17594.74|17594.74|17594.74|17594.74|17594.74|0
1641909780000|2022-01-11 14:03:00|17598.71|17598.71|17598.71|17598.71|17598.71|17598.71|17598.71|17598.71|0
1641909870000|2022-01-11 14:04:30|17602.67|17602.67|17602.67|17602.67|17602.67|17602.67|17602.67|17602.67|0
1641909910000|2022-01-11 14:05:10|17606.64|17606.64|17606.64|17606.64|17606.64|17606.64|17606.64|17606.64|0
1641909990000|2022-01-11 14:06:30|17602.67|17602.67|17602.67|17602.67|17602.67|17602.67|17602.67|17602.67|0
1641910010000|2022-01-11 14:06:50|17599.87|17599.87|17599.87|17599.87|17599.87|17599.87|17599.87|17599.87|0
1641910070000|2022-01-11 14:07:50|17603.84|17603.84|17603.84|17603.84|17603.84|17603.84|17603.84|17603.84|0
1641910150000|2022-01-11 14:09:10|17599.87|17599.87|17599.87|17599.87|17599.87|17599.87|17599.87|17599.87|0
1641910250000|2022-01-11 14:10:50|17597.08|17597.08|17597.08|17597.08|17597.08|17597.08|17597.08|17597.08|0
1641910510000|2022-01-11 14:15:10|17593.11|17593.11|17593.11|17593.11|17593.11|17593.11|17593.11|17593.11|0
1641910550000|2022-01-11 14:15:50|17597.08|17597.08|17597.08|17597.08|17597.08|17597.08|17597.08|17597.08|0
1641910560000|2022-01-11 14:16:00|17593.11|17593.11|17593.11|17593.11|17593.11|17593.11|17593.11|17593.11|0
1641910720000|2022-01-11 14:18:40|17591.71|17591.71|17590.31|17590.31|17591.71|17591.71|17590.31|17590.31|0
1641910740000|2022-01-11 14:19:00|17588.91|17588.91|17589.37|17589.37|17589.37|17589.37|17588.91|17588.91|0
1641910750000|2022-01-11 14:19:10|17589.83|17589.83|17590.29|17590.29|17590.29|17590.29|17589.83|17589.83|0
1641910770000|2022-01-11 14:19:30|17586.33|17586.33|17586.33|17586.33|17586.33|17586.33|17586.33|17586.33|0
1641910900000|2022-01-11 14:21:40|17582.36|17582.36|17582.36|17582.36|17582.36|17582.36|17582.36|17582.36|0
1641911120000|2022-01-11 14:25:20|17570.46|17570.46|17570.46|17570.46|17570.46|17570.46|17570.46|17570.46|0
1641911250000|2022-01-11 14:27:30|17569.07|17569.07|17567.67|17567.67|17569.07|17569.07|17567.67|17567.67|0
1641911280000|2022-01-11 14:28:00|17575.6|17575.6|17571.63|17571.63|17575.6|17575.6|17571.63|17571.63|0
1641911410000|2022-01-11 14:30:10|17573.03|17573.03|17573.03|17573.03|17573.03|17573.03|17573.03|17573.03|0
1641911420000|2022-01-11 14:30:20|17571.63|17571.63|17571.63|17571.63|17571.63|17571.63|17571.63|17571.63|0
1641911430000|2022-01-11 14:30:30|17567.67|17567.67|17567.67|17567.67|17567.67|17567.67|17567.67|17567.67|0
1641911530000|2022-01-11 14:32:10|17566.27|17566.27|17566.27|17566.27|17566.27|17566.27|17566.27|17566.27|0
1641911560000|2022-01-11 14:32:40|17562.07|17562.07|17562.07|17562.07|17562.07|17562.07|17562.07|17562.07|0
1641911620000|2022-01-11 14:33:40|17557.87|17557.87|17557.87|17557.87|17557.87|17557.87|17557.87|17557.87|0
1641911630000|2022-01-11 14:33:50|17559.27|17559.27|17559.27|17559.27|17559.27|17559.27|17559.27|17559.27|0
1641911640000|2022-01-11 14:34:00|17560.67|17560.67|17560.67|17560.67|17560.67|17560.67|17560.67|17560.67|0
1641911660000|2022-01-11 14:34:20|17552.74|17552.74|17556.7|17556.7|17556.7|17556.7|17552.74|17552.74|0
1641911690000|2022-01-11 14:34:50|17558.1|17558.1|17560.9|17560.9|17560.9|17560.9|17558.1|17558.1|0
1641911910000|2022-01-11 14:38:30|17572.8|17572.8|17568.83|17568.83|17572.8|17572.8|17568.83|17568.83|0
1641911920000|2022-01-11 14:38:40|17564.87|17564.87|17566.27|17566.27|17567.67|17567.67|17564.87|17564.87|0
1641911930000|2022-01-11 14:38:50|17567.67|17567.67|17569.07|17569.07|17569.07|17569.07|17567.67|17567.67|0
1641911970000|2022-01-11 14:39:30|17569.52|17569.52|17569.52|17569.52|17569.52|17569.52|17569.52|17569.52|0
1641912060000|2022-01-11 14:41:00|17569.98|17569.98|17569.98|17569.98|17569.98|17569.98|17569.98|17569.98|0
1641912110000|2022-01-11 14:41:50|17568.61|17568.61|17568.61|17568.61|17568.61|17568.61|17568.61|17568.61|0
1641912240000|2022-01-11 14:44:00|17576.54|17576.54|17576.54|17576.54|17576.54|17576.54|17576.54|17576.54|0
1641912260000|2022-01-11 14:44:20|17580.73|17580.73|17579.33|17579.33|17580.73|17580.73|17579.33|17579.33|0
1641912280000|2022-01-11 14:44:40|17578.88|17578.88|17576.08|17576.08|17578.88|17578.88|17576.08|17576.08|0
1641912300000|2022-01-11 14:45:00|17578.88|17578.88|17578.88|17578.88|17578.88|17578.88|17578.88|17578.88|0
1641912320000|2022-01-11 14:45:20|17580.27|17580.27|17580.27|17580.27|17580.27|17580.27|17580.27|17580.27|0
1641912340000|2022-01-11 14:45:40|17576.31|17576.31|17576.31|17576.31|17576.31|17576.31|17576.31|17576.31|0
1641912450000|2022-01-11 14:47:30|17573.51|17573.51|17570.71|17570.71|17573.51|17573.51|17570.71|17570.71|0
1641912470000|2022-01-11 14:47:50|17574.91|17574.91|17574.91|17574.91|17574.91|17574.91|17574.91|17574.91|0
1641912580000|2022-01-11 14:49:40|17570.94|17570.94|17570.94|17570.94|17570.94|17570.94|17570.94|17570.94|0
1641912590000|2022-01-11 14:49:50|17574.91|17574.91|17574.91|17574.91|17574.91|17574.91|17574.91|17574.91|0
1641912610000|2022-01-11 14:50:10|17578.88|17578.88|17578.88|17578.88|17578.88|17578.88|17578.88|17578.88|0
1641912740000|2022-01-11 14:52:20|17576.08|17576.08|17577.48|17577.48|17577.48|17577.48|17576.08|17576.08|0
1641912750000|2022-01-11 14:52:30|17576.08|17576.08|17576.08|17576.08|17576.08|17576.08|17576.08|17576.08|0
1641912930000|2022-01-11 14:55:30|17575.62|17575.62|17575.62|17575.62|17575.62|17575.62|17575.62|17575.62|0
1641913100000|2022-01-11 14:58:20|17579.58|17579.58|17579.58|17579.58|17579.58|17579.58|17579.58|17579.58|0
1641913150000|2022-01-11 14:59:10|17582.38|17582.38|17582.38|17582.38|17582.38|17582.38|17582.38|17582.38|0
1641913160000|2022-01-11 14:59:20|17585.18|17585.18|17586.58|17586.58|17586.58|17586.58|17585.18|17585.18|0
1641913170000|2022-01-11 14:59:30|17582.61|17582.61|17584.01|17584.01|17584.01|17584.01|17582.61|17582.61|0
1641913180000|2022-01-11 14:59:40|17586.81|17586.81|17588.21|17588.21|17588.21|17588.21|17586.81|17586.81|0
1641913200000|2022-01-11 15:00:00|17586.81|17586.81|17586.81|17586.81|17586.81|17586.81|17586.81|17586.81|0
1641913240000|2022-01-11 15:00:40|17589.61|17589.61|17589.61|17589.61|17589.61|17589.61|17589.61|17589.61|0
1641913290000|2022-01-11 15:01:30|17597.54|17597.54|17597.54|17597.54|17597.54|17597.54|17597.54|17597.54|0
1641913320000|2022-01-11 15:02:00|17594.74|17594.74|17597.54|17597.54|17597.54|17597.54|17594.74|17594.74|0
1641913370000|2022-01-11 15:02:50|17589.61|17589.61|17585.65|17585.65|17589.61|17589.61|17585.65|17585.65|0
1641913380000|2022-01-11 15:03:00|17584.73|17584.73|17584.73|17584.73|17584.73|17584.73|17584.73|17584.73|0
1641913390000|2022-01-11 15:03:10|17581.93|17581.93|17580.53|17580.53|17581.93|17581.93|17580.53|17580.53|0
1641913400000|2022-01-11 15:03:20|17572.6|17572.6|17572.6|17572.6|17572.6|17572.6|17568.63|17568.63|0
1641913430000|2022-01-11 15:03:50|17567|17567|17567|17567|17567|17567|17567|17567|0
1641913500000|2022-01-11 15:05:00|17568.4|17568.4|17568.4|17568.4|17568.4|17568.4|17568.4|17568.4|0
1641913510000|2022-01-11 15:05:10|17560.47|17560.47|17544.61|17544.61|17560.47|17560.47|17544.61|17544.61|0
1641913540000|2022-01-11 15:05:40|17548.57|17548.57|17548.57|17548.57|17548.57|17548.57|17548.57|17548.57|0
1641913570000|2022-01-11 15:06:10|17540.64|17540.64|17540.64|17540.64|17540.64|17540.64|17540.64|17540.64|0
1641913580000|2022-01-11 15:06:20|17544.61|17544.61|17544.61|17544.61|17544.61|17544.61|17544.61|17544.61|0
1641913610000|2022-01-11 15:06:50|17556.5|17556.5|17556.5|17556.5|17556.5|17556.5|17556.5|17556.5|0
1641913640000|2022-01-11 15:07:20|17564.43|17564.43|17564.43|17564.43|17564.43|17564.43|17564.43|17564.43|0
1641913680000|2022-01-11 15:08:00|17560.47|17560.47|17560.47|17560.47|17560.47|17560.47|17560.47|17560.47|0
1641913690000|2022-01-11 15:08:10|17556.5|17556.5|17556.5|17556.5|17556.5|17556.5|17556.5|17556.5|0
1641913700000|2022-01-11 15:08:20|17552.54|17552.54|17553.46|17553.46|17553.46|17553.46|17552.54|17552.54|0
1641913750000|2022-01-11 15:09:10|17556.26|17556.26|17556.26|17556.26|17556.26|17556.26|17556.26|17556.26|0
1641913800000|2022-01-11 15:10:00|17564.19|17564.19|17564.19|17564.19|17564.19|17564.19|17564.19|17564.19|0
1641913850000|2022-01-11 15:10:50|17559.99|17559.99|17559.99|17559.99|17559.99|17559.99|17559.99|17559.99|0
1641913860000|2022-01-11 15:11:00|17557.19|17557.19|17557.19|17557.19|17557.19|17557.19|17557.19|17557.19|0
1641913930000|2022-01-11 15:12:10|17562.79|17562.79|17562.79|17562.79|17562.79|17562.79|17562.79|17562.79|0
1641913950000|2022-01-11 15:12:30|17557.19|17557.19|17557.19|17557.19|17557.19|17557.19|17557.19|17557.19|0
1641913960000|2022-01-11 15:12:40|17561.15|17561.15|17557.19|17557.19|17561.15|17561.15|17557.19|17557.19|0
1641913970000|2022-01-11 15:12:50|17556.27|17556.27|17556.27|17556.27|17556.27|17556.27|17556.27|17556.27|0
1641914100000|2022-01-11 15:15:00|17559.07|17559.07|17559.07|17559.07|17559.07|17559.07|17559.07|17559.07|0
1641914120000|2022-01-11 15:15:20|17567|17567|17568.4|17568.4|17568.4|17568.4|17567|17567|0
1641914140000|2022-01-11 15:15:40|17572.36|17572.36|17572.36|17572.36|17572.36|17572.36|17572.36|17572.36|0
1641914230000|2022-01-11 15:17:10|17576.33|17576.33|17576.33|17576.33|17576.33|17576.33|17576.33|17576.33|0
1641914310000|2022-01-11 15:18:30|17568.4|17568.4|17556.5|17556.5|17568.4|17568.4|17556.5|17556.5|0
1641914350000|2022-01-11 15:19:10|17564.43|17564.43|17564.43|17564.43|17564.43|17564.43|17564.43|17564.43|0
1641914430000|2022-01-11 15:20:30|17563.03|17563.03|17559.07|17559.07|17563.03|17563.03|17559.07|17559.07|0
1641914450000|2022-01-11 15:20:50|17555.1|17555.1|17555.1|17555.1|17555.1|17555.1|17555.1|17555.1|0
1641914490000|2022-01-11 15:21:30|17551.14|17551.14|17551.14|17551.14|17551.14|17551.14|17551.14|17551.14|0
1641914500000|2022-01-11 15:21:40|17549.74|17549.74|17548.34|17548.34|17549.74|17549.74|17548.34|17548.34|0
1641914580000|2022-01-11 15:23:00|17546.94|17546.94|17546.94|17546.94|17546.94|17546.94|17546.94|17546.94|0
1641914620000|2022-01-11 15:23:40|17548.34|17548.34|17548.34|17548.34|17548.34|17548.34|17548.34|17548.34|0
1641914670000|2022-01-11 15:24:30|17545.54|17545.54|17545.54|17545.54|17545.54|17545.54|17545.54|17545.54|0
1641914680000|2022-01-11 15:24:40|17533.65|17533.65|17533.65|17533.65|17533.65|17533.65|17533.65|17533.65|0
1641914750000|2022-01-11 15:25:50|17517.78|17517.78|17513.13|17513.13|17517.78|17517.78|17513.13|17513.13|0
1641914760000|2022-01-11 15:26:00|17521.06|17521.06|17521.06|17521.06|17521.06|17521.06|17521.06|17521.06|0
1641914790000|2022-01-11 15:26:30|17513.13|17513.13|17509.16|17509.16|17513.13|17513.13|17509.16|17509.16|0
1641914800000|2022-01-11 15:26:40|17502.16|17502.16|17502.16|17502.16|17502.16|17502.16|17502.16|17502.16|0
1641914830000|2022-01-11 15:27:10|17499.36|17499.36|17512.66|17512.66|17512.66|17512.66|17499.36|17499.36|0
1641914840000|2022-01-11 15:27:20|17514.06|17514.06|17514.06|17514.06|17514.06|17514.06|17514.06|17514.06|0
1641914880000|2022-01-11 15:28:00|17510.09|17510.09|17510.09|17510.09|17510.09|17510.09|17510.09|17510.09|0
1641914890000|2022-01-11 15:28:10|17507.29|17507.29|17507.29|17507.29|17507.29|17507.29|17507.29|17507.29|0
1641914920000|2022-01-11 15:28:40|17499.36|17499.36|17496.57|17496.57|17499.36|17499.36|17496.57|17496.57|0
1641914940000|2022-01-11 15:29:00|17497.48|17497.48|17497.48|17497.48|17497.48|17497.48|17497.48|17497.48|0
1641915010000|2022-01-11 15:30:10|17493.52|17493.52|17494.92|17494.92|17494.92|17494.92|17493.52|17493.52|0
1641915030000|2022-01-11 15:30:30|17496.32|17496.32|17496.32|17496.32|17496.32|17496.32|17496.32|17496.32|0
1641915040000|2022-01-11 15:30:40|17500.28|17500.28|17500.28|17500.28|17501.68|17501.68|17500.28|17500.28|0
1641915050000|2022-01-11 15:30:50|17498.88|17498.88|17493.52|17493.52|17498.88|17498.88|17493.52|17493.52|0
1641915060000|2022-01-11 15:31:00|17489.55|17489.55|17489.55|17489.55|17489.55|17489.55|17489.55|17489.55|0
1641915090000|2022-01-11 15:31:30|17492.35|17492.35|17492.35|17492.35|17492.35|17492.35|17492.35|17492.35|0
1641915110000|2022-01-11 15:31:50|17488.39|17488.39|17488.39|17488.39|17488.39|17488.39|17488.39|17488.39|0
1641915120000|2022-01-11 15:32:00|17484.42|17484.42|17484.42|17484.42|17484.42|17484.42|17484.42|17484.42|0
1641915130000|2022-01-11 15:32:10|17485.82|17485.82|17487.22|17487.22|17487.22|17487.22|17485.82|17485.82|0
1641915140000|2022-01-11 15:32:20|17491.19|17491.19|17496.55|17496.55|17496.55|17496.55|17491.19|17491.19|0
1641915160000|2022-01-11 15:32:40|17500.52|17500.52|17500.52|17500.52|17500.52|17500.52|17500.52|17500.52|0
1641915190000|2022-01-11 15:33:10|17492.59|17492.59|17492.59|17492.59|17492.59|17492.59|17492.59|17492.59|0
1641915210000|2022-01-11 15:33:30|17496.55|17496.55|17503.32|17503.32|17503.32|17503.32|17496.55|17496.55|0
1641915220000|2022-01-11 15:33:40|17500.52|17500.52|17499.12|17499.12|17500.52|17500.52|17499.12|17499.12|0
1641915240000|2022-01-11 15:34:00|17503.08|17503.08|17503.08|17503.08|17503.08|17503.08|17503.08|17503.08|0
1641915290000|2022-01-11 15:34:50|17499.12|17499.12|17499.12|17499.12|17499.12|17499.12|17499.12|17499.12|0
1641915340000|2022-01-11 15:35:40|17496.32|17496.32|17496.32|17496.32|17496.32|17496.32|17496.32|17496.32|0
1641915350000|2022-01-11 15:35:50|17500.28|17500.28|17500.28|17500.28|17500.28|17500.28|17500.28|17500.28|0
1641915380000|2022-01-11 15:36:20|17496.32|17496.32|17497.72|17497.72|17497.72|17497.72|17496.32|17496.32|0
1641915400000|2022-01-11 15:36:40|17499.12|17499.12|17499.58|17499.58|17499.58|17499.58|17499.12|17499.12|0
1641915440000|2022-01-11 15:37:20|17495.61|17495.61|17495.61|17495.61|17495.61|17495.61|17495.61|17495.61|0
1641915450000|2022-01-11 15:37:30|17492.81|17492.81|17492.81|17492.81|17492.81|17492.81|17492.81|17492.81|0
1641915460000|2022-01-11 15:37:40|17488.85|17488.85|17488.85|17488.85|17488.85|17488.85|17488.85|17488.85|0
1641915510000|2022-01-11 15:38:30|17484.88|17484.88|17486.28|17486.28|17486.28|17486.28|17484.88|17484.88|0
1641915520000|2022-01-11 15:38:40|17490.25|17490.25|17491.65|17491.65|17491.65|17491.65|17490.25|17490.25|0
1641915550000|2022-01-11 15:39:10|17487.68|17487.68|17483.72|17483.72|17487.68|17487.68|17483.72|17483.72|0
1641915560000|2022-01-11 15:39:20|17471.82|17471.82|17469.02|17469.02|17471.82|17471.82|17469.02|17469.02|0
1641915600000|2022-01-11 15:40:00|17473.22|17473.22|17473.22|17473.22|17473.22|17473.22|17473.22|17473.22|0
1641915650000|2022-01-11 15:40:50|17485.12|17485.12|17485.12|17485.12|17485.12|17485.12|17485.12|17485.12|0
1641915680000|2022-01-11 15:41:20|17483.72|17483.72|17483.72|17483.72|17483.72|17483.72|17483.72|17483.72|0
1641915690000|2022-01-11 15:41:30|17485.12|17485.12|17485.12|17485.12|17485.12|17485.12|17485.12|17485.12|0
1641915770000|2022-01-11 15:42:50|17482.32|17482.32|17482.32|17482.32|17482.32|17482.32|17482.32|17482.32|0
1641915810000|2022-01-11 15:43:30|17483.72|17483.72|17483.72|17483.72|17483.72|17483.72|17483.72|17483.72|0
1641915820000|2022-01-11 15:43:40|17482.32|17482.32|17480.92|17480.92|17482.32|17482.32|17480.92|17480.92|0
1641915830000|2022-01-11 15:43:50|17478.12|17478.12|17478.12|17478.12|17478.12|17478.12|17478.12|17478.12|0
1641915840000|2022-01-11 15:44:00|17477.66|17477.66|17477.66|17477.66|17477.66|17477.66|17477.66|17477.66|0
1641915850000|2022-01-11 15:44:10|17467.86|17467.86|17469.26|17469.26|17469.26|17469.26|17467.86|17467.86|0
1641915900000|2022-01-11 15:45:00|17472.06|17472.06|17472.06|17472.06|17472.06|17472.06|17472.06|17472.06|0
1641915970000|2022-01-11 15:46:10|17476.03|17476.03|17476.03|17476.03|17476.03|17476.03|17476.03|17476.03|0
1641916000000|2022-01-11 15:46:40|17480.22|17480.22|17480.22|17480.22|17484.19|17484.19|17480.22|17480.22|0
1641916010000|2022-01-11 15:46:50|17476.26|17476.26|17476.26|17476.26|17476.26|17476.26|17476.26|17476.26|0
1641916040000|2022-01-11 15:47:20|17479.06|17479.06|17479.06|17479.06|17479.06|17479.06|17479.06|17479.06|0
1641916060000|2022-01-11 15:47:40|17475.09|17475.09|17475.09|17475.09|17475.09|17475.09|17475.09|17475.09|0
1641916080000|2022-01-11 15:48:00|17468.1|17468.1|17468.1|17468.1|17468.1|17468.1|17468.1|17468.1|0
1641916090000|2022-01-11 15:48:10|17468.55|17468.55|17464.82|17464.82|17472.75|17472.75|17464.82|17464.82|0
1641916100000|2022-01-11 15:48:20|17460.86|17460.86|17460.86|17460.86|17460.86|17460.86|17460.86|17460.86|0
1641916120000|2022-01-11 15:48:40|17464.82|17464.82|17464.82|17464.82|17464.82|17464.82|17464.82|17464.82|0
1641916130000|2022-01-11 15:48:50|17460.62|17460.62|17460.62|17460.62|17460.62|17460.62|17460.62|17460.62|0
1641916180000|2022-01-11 15:49:40|17462.02|17462.02|17462.02|17462.02|17462.02|17462.02|17462.02|17462.02|0
1641916210000|2022-01-11 15:50:10|17460.62|17460.62|17460.62|17460.62|17460.62|17460.62|17460.62|17460.62|0
1641916240000|2022-01-11 15:50:40|17459.23|17459.23|17459.23|17459.23|17459.23|17459.23|17459.23|17459.23|0
1641916250000|2022-01-11 15:50:50|17457.83|17457.83|17457.83|17457.83|17457.83|17457.83|17457.83|17457.83|0
1641916280000|2022-01-11 15:51:20|17459.23|17459.23|17459.23|17459.23|17459.23|17459.23|17459.23|17459.23|0
1641916290000|2022-01-11 15:51:30|17460.62|17460.62|17460.62|17460.62|17460.62|17460.62|17460.62|17460.62|0
1641916300000|2022-01-11 15:51:40|17462.02|17462.02|17462.02|17462.02|17462.02|17462.02|17462.02|17462.02|0
1641916310000|2022-01-11 15:51:50|17463.42|17463.42|17466.22|17466.22|17466.22|17466.22|17463.42|17463.42|0
1641916400000|2022-01-11 15:53:20|17469.02|17469.02|17469.02|17469.02|17469.02|17469.02|17469.02|17469.02|0
1641916420000|2022-01-11 15:53:40|17465.06|17465.06|17453.16|17453.16|17465.06|17465.06|17449.2|17449.2|0
1641916430000|2022-01-11 15:53:50|17445.23|17445.23|17441.26|17441.26|17445.23|17445.23|17441.26|17441.26|0
1641916460000|2022-01-11 15:54:20|17437.3|17437.3|17437.3|17437.3|17437.3|17437.3|17437.3|17437.3|0
1641916470000|2022-01-11 15:54:30|17435.9|17435.9|17435.9|17435.9|17435.9|17435.9|17435.9|17435.9|0
1641916490000|2022-01-11 15:54:50|17443.83|17443.83|17443.83|17443.83|17443.83|17443.83|17443.83|17443.83|0
1641916510000|2022-01-11 15:55:10|17451.76|17451.76|17451.76|17451.76|17451.76|17451.76|17451.76|17451.76|0
1641916550000|2022-01-11 15:55:50|17447.8|17447.8|17447.8|17447.8|17447.8|17447.8|17447.8|17447.8|0
1641916650000|2022-01-11 15:57:30|17455.73|17455.73|17458.53|17458.53|17458.53|17458.53|17455.73|17455.73|0
1641916660000|2022-01-11 15:57:40|17458.98|17458.98|17463.41|17463.41|17463.41|17463.41|17458.98|17458.98|0
1641916670000|2022-01-11 15:57:50|17460.61|17460.61|17460.61|17460.61|17460.61|17460.61|17460.61|17460.61|0
1641916690000|2022-01-11 15:58:10|17464.58|17464.58|17464.58|17464.58|17464.58|17464.58|17464.58|17464.58|0
1641916710000|2022-01-11 15:58:30|17456.65|17456.65|17456.65|17456.65|17456.65|17456.65|17456.65|17456.65|0
1641916730000|2022-01-11 15:58:50|17457.11|17457.11|17457.11|17457.11|17457.11|17457.11|17457.11|17457.11|0
1641916760000|2022-01-11 15:59:20|17465.04|17465.04|17461.07|17461.07|17465.04|17465.04|17461.07|17461.07|0
1641916770000|2022-01-11 15:59:30|17465.27|17465.27|17465.27|17465.27|17465.27|17465.27|17465.27|17465.27|0
1641916780000|2022-01-11 15:59:40|17466.67|17466.67|17466.67|17466.67|17466.67|17466.67|17466.67|17466.67|0
1641916790000|2022-01-11 15:59:50|17470.63|17470.63|17469.23|17469.23|17470.63|17470.63|17469.23|17469.23|0
1641916830000|2022-01-11 16:00:30|17467.83|17467.83|17467.83|17467.83|17467.83|17467.83|17467.83|17467.83|0
1641916840000|2022-01-11 16:00:40|17463.87|17463.87|17463.41|17463.41|17463.87|17463.87|17462.01|17462.01|0
1641916860000|2022-01-11 16:01:00|17462.95|17462.95|17462.95|17462.95|17462.95|17462.95|17462.95|17462.95|0
1641916870000|2022-01-11 16:01:10|17461.55|17461.55|17457.59|17457.59|17461.55|17461.55|17457.59|17457.59|0
1641916880000|2022-01-11 16:01:20|17456.19|17456.19|17456.19|17456.19|17456.19|17456.19|17456.19|17456.19|0
1641916890000|2022-01-11 16:01:30|17457.59|17457.59|17468.31|17468.31|17472.28|17472.28|17457.59|17457.59|0
1641916910000|2022-01-11 16:01:50|17466.92|17466.92|17466.92|17466.92|17466.92|17466.92|17466.92|17466.92|0
1641916930000|2022-01-11 16:02:10|17462.95|17462.95|17455.95|17455.95|17462.95|17462.95|17455.95|17455.95|0
1641916940000|2022-01-11 16:02:20|17455.49|17455.49|17451.53|17451.53|17455.49|17455.49|17451.53|17451.53|0
1641916950000|2022-01-11 16:02:30|17447.33|17447.33|17447.33|17447.33|17447.33|17447.33|17447.33|17447.33|0
1641916960000|2022-01-11 16:02:40|17441.73|17441.73|17441.73|17441.73|17441.73|17441.73|17441.73|17441.73|0
1641916970000|2022-01-11 16:02:50|17443.13|17443.13|17443.13|17443.13|17443.13|17443.13|17443.13|17443.13|0
1641916980000|2022-01-11 16:03:00|17444.53|17444.53|17444.53|17444.53|17444.53|17444.53|17444.53|17444.53|0
1641916990000|2022-01-11 16:03:10|17445.93|17445.93|17443.59|17443.59|17445.93|17445.93|17443.13|17443.13|0
1641917010000|2022-01-11 16:03:30|17455.49|17455.49|17458.29|17458.29|17458.29|17458.29|17455.49|17455.49|0
1641917020000|2022-01-11 16:03:40|17466.22|17466.22|17475.55|17475.55|17475.55|17475.55|17466.22|17466.22|0
1641917030000|2022-01-11 16:03:50|17479.51|17479.51|17483.48|17483.48|17487.44|17487.44|17479.51|17479.51|0
1641917060000|2022-01-11 16:04:20|17475.55|17475.55|17475.55|17475.55|17475.55|17475.55|17475.55|17475.55|0
1641917070000|2022-01-11 16:04:30|17467.62|17467.62|17467.62|17467.62|17467.62|17467.62|17467.62|17467.62|0
1641917080000|2022-01-11 16:04:40|17469.01|17469.01|17469.01|17469.01|17469.01|17469.01|17469.01|17469.01|0
1641917090000|2022-01-11 16:04:50|17461.08|17461.08|17461.08|17461.08|17461.08|17461.08|17461.08|17461.08|0
1641917110000|2022-01-11 16:05:10|17456.89|17456.89|17456.43|17456.43|17456.89|17456.89|17456.43|17456.43|0
1641917120000|2022-01-11 16:05:20|17460.39|17460.39|17457.59|17457.59|17460.39|17460.39|17457.59|17457.59|0
1641917140000|2022-01-11 16:05:40|17458.99|17458.99|17458.99|17458.99|17458.99|17458.99|17458.99|17458.99|0
1641917150000|2022-01-11 16:05:50|17463.19|17463.19|17463.19|17463.19|17463.19|17463.19|17463.19|17463.19|0
1641917160000|2022-01-11 16:06:00|17467.16|17467.16|17467.16|17467.16|17467.16|17467.16|17463.19|17463.19|0
1641917170000|2022-01-11 16:06:10|17465.76|17465.76|17457.83|17457.83|17465.76|17465.76|17457.83|17457.83|0
1641917180000|2022-01-11 16:06:20|17455.03|17455.03|17455.03|17455.03|17455.03|17455.03|17455.03|17455.03|0
1641917210000|2022-01-11 16:06:50|17456.43|17456.43|17460.39|17460.39|17460.39|17460.39|17456.43|17456.43|0
1641917220000|2022-01-11 16:07:00|17464.36|17464.36|17456.43|17456.43|17464.36|17464.36|17456.43|17456.43|0
1641917230000|2022-01-11 16:07:10|17455.03|17455.03|17455.03|17455.03|17455.03|17455.03|17455.03|17455.03|0
1641917240000|2022-01-11 16:07:20|17455.49|17455.49|17455.49|17455.49|17455.49|17455.49|17455.49|17455.49|0
1641917250000|2022-01-11 16:07:30|17456.41|17456.41|17456.41|17456.41|17456.41|17456.41|17456.41|17456.41|0
1641917260000|2022-01-11 16:07:40|17462|17462|17462.92|17462.92|17462.92|17462.92|17462|17462|0
1641917270000|2022-01-11 16:07:50|17461.52|17461.52|17461.52|17461.52|17461.52|17461.52|17461.52|17461.52|0
1641917280000|2022-01-11 16:08:00|17458.72|17458.72|17458.72|17458.72|17458.72|17458.72|17458.72|17458.72|0
1641917320000|2022-01-11 16:08:40|17466.65|17466.65|17473.19|17473.19|17475.98|17475.98|17466.65|17466.65|0
1641917340000|2022-01-11 16:09:00|17477.15|17477.15|17474.35|17474.35|17477.15|17477.15|17474.35|17474.35|0
1641917350000|2022-01-11 16:09:10|17478.32|17478.32|17478.32|17478.32|17478.32|17478.32|17478.32|17478.32|0
1641917360000|2022-01-11 16:09:20|17474.35|17474.35|17462.22|17462.22|17474.35|17474.35|17462.22|17462.22|0
1641917370000|2022-01-11 16:09:30|17455.46|17455.46|17455.46|17455.46|17455.46|17455.46|17455.46|17455.46|0
1641917380000|2022-01-11 16:09:40|17456.86|17456.86|17456.86|17456.86|17456.86|17456.86|17456.86|17456.86|0
1641917390000|2022-01-11 16:09:50|17468.75|17468.75|17472.25|17472.25|17472.25|17472.25|17464.79|17464.79|0
1641917420000|2022-01-11 16:10:20|17466.88|17466.88|17466.88|17466.88|17466.88|17466.88|17466.88|17466.88|0
1641917430000|2022-01-11 16:10:30|17471.08|17471.08|17471.08|17471.08|17471.08|17471.08|17471.08|17471.08|0
1641917440000|2022-01-11 16:10:40|17469.68|17469.68|17477.61|17477.61|17477.61|17477.61|17469.68|17469.68|0
1641917450000|2022-01-11 16:10:50|17481.58|17481.58|17481.58|17481.58|17481.58|17481.58|17481.58|17481.58|0
1641917460000|2022-01-11 16:11:00|17480.18|17480.18|17480.18|17480.18|17480.18|17480.18|17480.18|17480.18|0
1641917470000|2022-01-11 16:11:10|17500.24|17500.24|17496.27|17496.27|17500.24|17500.24|17496.27|17496.27|0
1641917480000|2022-01-11 16:11:20|17494.87|17494.87|17490.91|17490.91|17494.87|17494.87|17490.91|17490.91|0
1641917490000|2022-01-11 16:11:30|17489.99|17489.99|17490.45|17490.45|17490.45|17490.45|17489.99|17489.99|0
1641917500000|2022-01-11 16:11:40|17486.48|17486.48|17480.66|17480.66|17486.48|17486.48|17480.66|17480.66|0
1641917510000|2022-01-11 16:11:50|17484.62|17484.62|17476.92|17476.92|17484.62|17484.62|17474.13|17474.13|0
1641917530000|2022-01-11 16:12:10|17480.89|17480.89|17478.09|17478.09|17480.89|17480.89|17478.09|17478.09|0
1641917540000|2022-01-11 16:12:20|17477.63|17477.63|17477.17|17477.17|17477.63|17477.63|17477.17|17477.17|0
1641917550000|2022-01-11 16:12:30|17458.3|17458.3|17454.33|17454.33|17458.3|17458.3|17454.33|17454.33|0
1641917560000|2022-01-11 16:12:40|17455.73|17455.73|17451.77|17451.77|17457.13|17457.13|17451.77|17451.77|0
1641917590000|2022-01-11 16:13:10|17453.17|17453.17|17453.17|17453.17|17453.17|17453.17|17453.17|17453.17|0
1641917610000|2022-01-11 16:13:30|17449.2|17449.2|17458.53|17458.53|17458.53|17458.53|17449.2|17449.2|0
1641917620000|2022-01-11 16:13:40|17457.13|17457.13|17457.13|17457.13|17457.13|17457.13|17457.13|17457.13|0
1641917630000|2022-01-11 16:13:50|17453.17|17453.17|17455.47|17455.47|17455.47|17455.47|17453.17|17453.17|0
1641917640000|2022-01-11 16:14:00|17459.43|17459.43|17455.47|17455.47|17459.43|17459.43|17455.47|17455.47|0
1641917650000|2022-01-11 16:14:10|17456.87|17456.87|17456.87|17456.87|17456.87|17456.87|17456.87|17456.87|0
1641917670000|2022-01-11 16:14:30|17455.47|17455.47|17455.47|17455.47|17455.47|17455.47|17455.47|17455.47|0
1641917680000|2022-01-11 16:14:40|17463.4|17463.4|17441.94|17441.94|17463.4|17463.4|17441.94|17441.94|0
1641917690000|2022-01-11 16:14:50|17441.48|17441.48|17437.51|17437.51|17441.48|17441.48|17437.51|17437.51|0
1641917700000|2022-01-11 16:15:00|17433.55|17433.55|17433.55|17433.55|17433.55|17433.55|17433.55|17433.55|0
1641917710000|2022-01-11 16:15:10|17427.95|17427.95|17427.95|17427.95|17427.95|17427.95|17427.95|17427.95|0
1641917720000|2022-01-11 16:15:20|17427.49|17427.49|17427.49|17427.49|17431.45|17431.45|17427.49|17427.49|0
1641917730000|2022-01-11 16:15:30|17424.92|17424.92|17424.92|17424.92|17424.92|17424.92|17424.92|17424.92|0
1641917740000|2022-01-11 16:15:40|17428.89|17428.89|17423.29|17423.29|17428.89|17428.89|17423.29|17423.29|0
1641917750000|2022-01-11 16:15:50|17422.83|17422.83|17422.83|17422.83|17422.83|17422.83|17422.83|17422.83|0
1641917760000|2022-01-11 16:16:00|17426.8|17426.8|17426.8|17426.8|17426.8|17426.8|17426.8|17426.8|0
1641917770000|2022-01-11 16:16:10|17432.39|17432.39|17429.6|17429.6|17432.39|17432.39|17429.6|17429.6|0
1641917780000|2022-01-11 16:16:20|17420.27|17420.27|17431|17431|17434.96|17434.96|17420.27|17420.27|0
1641917800000|2022-01-11 16:16:40|17429.6|17429.6|17429.6|17429.6|17429.6|17429.6|17429.6|17429.6|0
1641917820000|2022-01-11 16:17:00|17425.63|17425.63|17422.83|17422.83|17425.63|17425.63|17422.83|17422.83|0
1641917830000|2022-01-11 16:17:10|17421.91|17421.91|17421.91|17421.91|17421.91|17421.91|17421.91|17421.91|0
1641917840000|2022-01-11 16:17:20|17424.71|17424.71|17428.68|17428.68|17432.64|17432.64|17424.71|17424.71|0
1641917850000|2022-01-11 16:17:30|17427.51|17427.51|17427.51|17427.51|17427.51|17427.51|17427.51|17427.51|0
1641917860000|2022-01-11 16:17:40|17428.89|17428.89|17428.89|17428.89|17428.89|17428.89|17428.89|17428.89|0
1641917880000|2022-01-11 16:18:00|17430.29|17430.29|17422.36|17422.36|17434.25|17434.25|17422.36|17422.36|0
1641917890000|2022-01-11 16:18:10|17426.56|17426.56|17426.56|17426.56|17426.56|17426.56|17426.56|17426.56|0
1641917930000|2022-01-11 16:18:50|17430.75|17430.75|17430.75|17430.75|17430.75|17430.75|17430.75|17430.75|0
1641917940000|2022-01-11 16:19:00|17432.15|17432.15|17440.08|17440.08|17444.05|17444.05|17432.15|17432.15|0
1641917970000|2022-01-11 16:19:30|17444.05|17444.05|17444.05|17444.05|17444.05|17444.05|17444.05|17444.05|0
1641917980000|2022-01-11 16:19:40|17442.65|17442.65|17434.72|17434.72|17442.65|17442.65|17434.72|17434.72|0
1641918000000|2022-01-11 16:20:00|17433.32|17433.32|17430.52|17430.52|17433.32|17433.32|17430.52|17430.52|0
1641918010000|2022-01-11 16:20:10|17441.02|17441.02|17441.02|17441.02|17441.02|17441.02|17441.02|17441.02|0
1641918020000|2022-01-11 16:20:20|17443.82|17443.82|17447.78|17447.78|17447.78|17447.78|17443.82|17443.82|0
1641918030000|2022-01-11 16:20:30|17443.82|17443.82|17443.82|17443.82|17443.82|17443.82|17443.82|17443.82|0
1641918040000|2022-01-11 16:20:40|17435.89|17435.89|17443.82|17443.82|17443.82|17443.82|17435.89|17435.89|0
1641918070000|2022-01-11 16:21:10|17447.78|17447.78|17447.78|17447.78|17447.78|17447.78|17447.78|17447.78|0
1641918080000|2022-01-11 16:21:20|17451.75|17451.75|17459.91|17459.91|17459.91|17459.91|17451.75|17451.75|0
1641918090000|2022-01-11 16:21:30|17459.45|17459.45|17467.38|17467.38|17467.38|17467.38|17459.45|17459.45|0
1641918100000|2022-01-11 16:21:40|17467.84|17467.84|17467.84|17467.84|17467.84|17467.84|17467.84|17467.84|0
1641918110000|2022-01-11 16:21:50|17471.81|17471.81|17471.81|17471.81|17471.81|17471.81|17467.84|17467.84|0
1641918120000|2022-01-11 16:22:00|17475.77|17475.77|17480.43|17480.43|17480.43|17480.43|17475.77|17475.77|0
1641918130000|2022-01-11 16:22:10|17481.35|17481.35|17485.31|17485.31|17485.31|17485.31|17481.35|17481.35|0
1641918140000|2022-01-11 16:22:20|17489.51|17489.51|17489.97|17489.97|17489.97|17489.97|17489.51|17489.51|0
1641918150000|2022-01-11 16:22:30|17487.17|17487.17|17477.84|17477.84|17487.17|17487.17|17477.84|17477.84|0
1641918180000|2022-01-11 16:23:00|17471.08|17471.08|17469.68|17469.68|17471.08|17471.08|17469.68|17469.68|0
1641918190000|2022-01-11 16:23:10|17468.28|17468.28|17468.28|17468.28|17468.28|17468.28|17468.28|17468.28|0
1641918220000|2022-01-11 16:23:40|17457.8|17457.8|17457.8|17457.8|17457.8|17457.8|17457.8|17457.8|0
1641918230000|2022-01-11 16:23:50|17459.2|17459.2|17456.4|17456.4|17459.2|17459.2|17456.4|17456.4|0
1641918240000|2022-01-11 16:24:00|17460.6|17460.6|17465.96|17465.96|17465.96|17465.96|17460.6|17460.6|0
1641918250000|2022-01-11 16:24:10|17462|17462|17449.87|17449.87|17462|17462|17449.87|17449.87|0
1641918270000|2022-01-11 16:24:30|17445.9|17445.9|17445.9|17445.9|17445.9|17445.9|17445.9|17445.9|0
1641918280000|2022-01-11 16:24:40|17444.5|17444.5|17444.5|17444.5|17444.5|17444.5|17444.5|17444.5|0
1641918290000|2022-01-11 16:24:50|17442.66|17442.66|17442.66|17442.66|17442.66|17442.66|17442.66|17442.66|0
1641918300000|2022-01-11 16:25:00|17446.63|17446.63|17446.63|17446.63|17446.63|17446.63|17446.63|17446.63|0
1641918310000|2022-01-11 16:25:10|17454.56|17454.56|17455.96|17455.96|17459.92|17459.92|17454.56|17454.56|0
1641918320000|2022-01-11 16:25:20|17467.86|17467.86|17470.65|17470.65|17470.65|17470.65|17467.86|17467.86|0
1641918330000|2022-01-11 16:25:30|17469.25|17469.25|17469.25|17469.25|17469.25|17469.25|17469.25|17469.25|0
1641918340000|2022-01-11 16:25:40|17465.29|17465.29|17465.29|17465.29|17465.29|17465.29|17465.29|17465.29|0
1641918350000|2022-01-11 16:25:50|17466.69|17466.69|17466.69|17466.69|17466.69|17466.69|17466.69|17466.69|0
1641918360000|2022-01-11 16:26:00|17470.65|17470.65|17470.65|17470.65|17470.65|17470.65|17470.65|17470.65|0
1641918370000|2022-01-11 16:26:10|17472.05|17472.05|17472.05|17472.05|17472.05|17472.05|17472.05|17472.05|0
1641918380000|2022-01-11 16:26:20|17476.02|17476.02|17476.02|17476.02|17476.02|17476.02|17476.02|17476.02|0
1641918390000|2022-01-11 16:26:30|17480.22|17480.22|17480.22|17480.22|17480.22|17480.22|17480.22|17480.22|0
1641918430000|2022-01-11 16:27:10|17489.55|17489.55|17489.55|17489.55|17489.55|17489.55|17489.55|17489.55|0
1641918440000|2022-01-11 16:27:20|17493.51|17493.51|17497.48|17497.48|17497.48|17497.48|17493.51|17493.51|0
1641918460000|2022-01-11 16:27:40|17505.41|17505.41|17505.41|17505.41|17505.41|17505.41|17505.41|17505.41|0
1641918470000|2022-01-11 16:27:50|17506.81|17506.81|17508.21|17508.21|17508.21|17508.21|17506.81|17506.81|0
1641918480000|2022-01-11 16:28:00|17505.41|17505.41|17505.41|17505.41|17505.41|17505.41|17501.44|17501.44|0
1641918490000|2022-01-11 16:28:10|17506.81|17506.81|17506.81|17506.81|17506.81|17506.81|17506.81|17506.81|0
1641918500000|2022-01-11 16:28:20|17509.61|17509.61|17510.07|17510.07|17510.07|17510.07|17509.61|17509.61|0
1641918520000|2022-01-11 16:28:40|17507.27|17507.27|17505.87|17505.87|17507.27|17507.27|17505.87|17505.87|0
1641918530000|2022-01-11 16:28:50|17509.83|17509.83|17509.83|17509.83|17509.83|17509.83|17509.83|17509.83|0
1641918540000|2022-01-11 16:29:00|17513.8|17513.8|17513.8|17513.8|17513.8|17513.8|17513.8|17513.8|0
1641918550000|2022-01-11 16:29:10|17509.83|17509.83|17513.8|17513.8|17513.8|17513.8|17509.83|17509.83|0
1641918570000|2022-01-11 16:29:30|17515.2|17515.2|17507.27|17507.27|17515.2|17515.2|17507.27|17507.27|0
1641918580000|2022-01-11 16:29:40|17519.16|17519.16|17519.16|17519.16|17519.16|17519.16|17519.16|17519.16|0
1641975350000|2022-01-12 08:15:50|17583.01|17583.01|17590.94|17590.94|17590.94|17590.94|17583.01|17583.01|0
1641975360000|2022-01-12 08:16:00|17585.34|17585.34|17585.34|17585.34|17585.34|17585.34|17585.34|17585.34|0
1641975420000|2022-01-12 08:17:00|17583.95|17583.95|17583.95|17583.95|17583.95|17583.95|17583.95|17583.95|0
1641975440000|2022-01-12 08:17:20|17572.05|17572.05|17576.01|17576.01|17576.01|17576.01|17572.05|17572.05|0
1641975470000|2022-01-12 08:17:50|17587.91|17587.91|17587.91|17587.91|17587.91|17587.91|17587.91|17587.91|0
1641975480000|2022-01-12 08:18:00|17583.95|17583.95|17583.95|17583.95|17583.95|17583.95|17583.95|17583.95|0
1641975510000|2022-01-12 08:18:30|17587.91|17587.91|17587.91|17587.91|17587.91|17587.91|17587.91|17587.91|0
1641975520000|2022-01-12 08:18:40|17595.84|17595.84|17595.84|17595.84|17595.84|17595.84|17595.84|17595.84|0
1641975590000|2022-01-12 08:19:50|17579.98|17579.98|17579.98|17579.98|17579.98|17579.98|17579.98|17579.98|0
1641975600000|2022-01-12 08:20:00|17576.01|17576.01|17576.01|17576.01|17576.01|17576.01|17576.01|17576.01|0
1641975620000|2022-01-12 08:20:20|17579.98|17579.98|17579.98|17579.98|17579.98|17579.98|17579.98|17579.98|0
1641975650000|2022-01-12 08:20:50|17583.95|17583.95|17585.34|17585.34|17586.74|17586.74|17583.95|17583.95|0
1641975760000|2022-01-12 08:22:40|17609.14|17609.14|17609.14|17609.14|17609.14|17609.14|17609.14|17609.14|0
1641975770000|2022-01-12 08:22:50|17605.17|17605.17|17605.17|17605.17|17605.17|17605.17|17605.17|17605.17|0
1641975790000|2022-01-12 08:23:10|17601.21|17601.21|17601.21|17601.21|17601.21|17601.21|17601.21|17601.21|0
1641975860000|2022-01-12 08:24:20|17589.31|17589.31|17589.31|17589.31|17589.31|17589.31|17589.31|17589.31|0
1641975890000|2022-01-12 08:24:50|17581.38|17581.38|17581.38|17581.38|17581.38|17581.38|17581.38|17581.38|0
1641975920000|2022-01-12 08:25:20|17577.41|17577.41|17577.41|17577.41|17577.41|17577.41|17577.41|17577.41|0
1641975960000|2022-01-12 08:26:00|17593.28|17593.28|17589.31|17589.31|17593.28|17593.28|17589.31|17589.31|0
1641975970000|2022-01-12 08:26:10|17590.71|17590.71|17590.71|17590.71|17590.71|17590.71|17590.71|17590.71|0
1641976000000|2022-01-12 08:26:40|17579.51|17579.51|17580.91|17580.91|17580.91|17580.91|17579.51|17579.51|0
1641976020000|2022-01-12 08:27:00|17588.84|17588.84|17588.84|17588.84|17588.84|17588.84|17588.84|17588.84|0
1641976030000|2022-01-12 08:27:10|17589.3|17589.3|17589.3|17589.3|17589.3|17589.3|17589.3|17589.3|0
1641976060000|2022-01-12 08:27:40|17577.41|17577.41|17577.41|17577.41|17577.41|17577.41|17577.41|17577.41|0
1641976070000|2022-01-12 08:27:50|17569.01|17569.01|17558.28|17558.28|17569.01|17569.01|17550.35|17550.35|0
1641976080000|2022-01-12 08:28:00|17550.35|17550.35|17558.28|17558.28|17558.28|17558.28|17550.35|17550.35|0
1641976090000|2022-01-12 08:28:10|17569.24|17569.24|17569.24|17569.24|17569.24|17569.24|17569.24|17569.24|0
1641976100000|2022-01-12 08:28:20|17568.78|17568.78|17568.78|17568.78|17568.78|17568.78|17568.78|17568.78|0
1641976110000|2022-01-12 08:28:30|17567.38|17567.38|17567.38|17567.38|17567.38|17567.38|17567.38|17567.38|0
1641976130000|2022-01-12 08:28:50|17570.18|17570.18|17570.18|17570.18|17570.18|17570.18|17570.18|17570.18|0
1641976190000|2022-01-12 08:29:50|17574.38|17574.38|17575.78|17575.78|17575.78|17575.78|17574.38|17574.38|0
1641976200000|2022-01-12 08:30:00|17577.16|17577.16|17575.74|17575.74|17578.54|17578.54|17575.74|17575.74|0
1641976210000|2022-01-12 08:30:10|17574.34|17574.34|17570.38|17570.38|17574.34|17574.34|17570.38|17570.38|0
1641976230000|2022-01-12 08:30:30|17578.31|17578.31|17578.31|17578.31|17578.31|17578.31|17578.31|17578.31|0
1641976240000|2022-01-12 08:30:40|17574.34|17574.34|17574.34|17574.34|17574.34|17574.34|17574.34|17574.34|0
1641976330000|2022-01-12 08:32:10|17582.27|17582.27|17582.27|17582.27|17582.27|17582.27|17582.27|17582.27|0
1641976340000|2022-01-12 08:32:20|17586.24|17586.24|17586.24|17586.24|17586.24|17586.24|17586.24|17586.24|0
1641976350000|2022-01-12 08:32:30|17590.2|17590.2|17590.2|17590.2|17590.2|17590.2|17590.2|17590.2|0
1641976360000|2022-01-12 08:32:40|17582.27|17582.27|17582.27|17582.27|17582.27|17582.27|17582.27|17582.27|0
1641976470000|2022-01-12 08:34:30|17573.87|17573.87|17569.68|17569.68|17573.87|17573.87|17569.68|17569.68|0
1641976480000|2022-01-12 08:34:40|17571.08|17571.08|17569.68|17569.68|17572.48|17572.48|17569.68|17569.68|0
1641976500000|2022-01-12 08:35:00|17571.08|17571.08|17571.08|17571.08|17571.08|17571.08|17571.08|17571.08|0
1641976540000|2022-01-12 08:35:40|17569.68|17569.68|17569.68|17569.68|17569.68|17569.68|17569.68|17569.68|0
1641976550000|2022-01-12 08:35:50|17561.75|17561.75|17558.95|17558.95|17561.75|17561.75|17556.15|17556.15|0
1641976560000|2022-01-12 08:36:00|17558.49|17558.49|17558.49|17558.49|17558.49|17558.49|17558.49|17558.49|0
1641976570000|2022-01-12 08:36:10|17550.32|17550.32|17550.32|17550.32|17554.29|17554.29|17550.32|17550.32|0
1641976590000|2022-01-12 08:36:30|17548.48|17548.48|17548.48|17548.48|17548.48|17548.48|17548.48|17548.48|0
1641976640000|2022-01-12 08:37:20|17547.09|17547.09|17551.05|17551.05|17551.05|17551.05|17547.09|17547.09|0
1641976650000|2022-01-12 08:37:30|17555.25|17555.25|17555.25|17555.25|17555.25|17555.25|17555.25|17555.25|0
1641976680000|2022-01-12 08:38:00|17563.18|17563.18|17563.18|17563.18|17563.18|17563.18|17563.18|17563.18|0
1641976720000|2022-01-12 08:38:40|17571.11|17571.11|17571.11|17571.11|17571.11|17571.11|17571.11|17571.11|0
1641976730000|2022-01-12 08:38:50|17563.18|17563.18|17563.18|17563.18|17563.18|17563.18|17563.18|17563.18|0
1641976740000|2022-01-12 08:39:00|17558.98|17558.98|17558.98|17558.98|17558.98|17558.98|17558.98|17558.98|0
1641976750000|2022-01-12 08:39:10|17556.18|17556.18|17556.18|17556.18|17556.18|17556.18|17556.18|17556.18|0
1641976780000|2022-01-12 08:39:40|17552.22|17552.22|17552.22|17552.22|17552.22|17552.22|17552.22|17552.22|0
1641976800000|2022-01-12 08:40:00|17546.62|17546.62|17542.65|17542.65|17546.62|17546.62|17542.65|17542.65|0
1641976820000|2022-01-12 08:40:20|17541.25|17541.25|17541.25|17541.25|17541.25|17541.25|17541.25|17541.25|0
1641976830000|2022-01-12 08:40:30|17533.32|17533.32|17537.29|17537.29|17537.29|17537.29|17533.32|17533.32|0
1641976960000|2022-01-12 08:42:40|17545.22|17545.22|17550.82|17550.82|17550.82|17550.82|17545.22|17545.22|0
1641977040000|2022-01-12 08:44:00|17548.02|17548.02|17548.02|17548.02|17548.02|17548.02|17548.02|17548.02|0
1641977130000|2022-01-12 08:45:30|17553.62|17553.62|17553.62|17553.62|17553.62|17553.62|17553.62|17553.62|0
1641977140000|2022-01-12 08:45:40|17550.82|17550.82|17548.02|17548.02|17550.82|17550.82|17548.02|17548.02|0
1641977200000|2022-01-12 08:46:40|17540.09|17540.09|17540.09|17540.09|17540.09|17540.09|17540.09|17540.09|0
1641977210000|2022-01-12 08:46:50|17532.16|17532.16|17528.19|17528.19|17532.16|17532.16|17528.19|17528.19|0
1641977230000|2022-01-12 08:47:10|17516.3|17516.3|17516.3|17516.3|17516.3|17516.3|17516.3|17516.3|0
1641977270000|2022-01-12 08:47:50|17520.26|17520.26|17520.26|17520.26|17520.26|17520.26|17520.26|17520.26|0
1641977380000|2022-01-12 08:49:40|17504.4|17504.4|17504.4|17504.4|17504.4|17504.4|17504.4|17504.4|0
1641977430000|2022-01-12 08:50:30|17505.8|17505.8|17505.8|17505.8|17505.8|17505.8|17505.8|17505.8|0
1641977450000|2022-01-12 08:50:50|17507.2|17507.2|17507.2|17507.2|17507.2|17507.2|17507.2|17507.2|0
1641977500000|2022-01-12 08:51:40|17511.16|17511.16|17511.16|17511.16|17511.16|17511.16|17511.16|17511.16|0
1641977510000|2022-01-12 08:51:50|17512.56|17512.56|17512.56|17512.56|17512.56|17512.56|17512.56|17512.56|0
1641977530000|2022-01-12 08:52:10|17513.96|17513.96|17513.96|17513.96|17513.96|17513.96|17513.96|17513.96|0
1641977550000|2022-01-12 08:52:30|17529.82|17529.82|17532.62|17532.62|17532.62|17532.62|17529.82|17529.82|0
1641977620000|2022-01-12 08:53:40|17528.66|17528.66|17528.66|17528.66|17528.66|17528.66|17528.66|17528.66|0
1641977660000|2022-01-12 08:54:20|17536.59|17536.59|17536.59|17536.59|17536.59|17536.59|17536.59|17536.59|0
1641977670000|2022-01-12 08:54:30|17537.05|17537.05|17537.05|17537.05|17537.05|17537.05|17537.05|17537.05|0
1641977740000|2022-01-12 08:55:40|17533.08|17533.08|17529.12|17529.12|17533.08|17533.08|17529.12|17529.12|0
1641977800000|2022-01-12 08:56:40|17527.28|17527.28|17527.74|17527.74|17527.74|17527.74|17527.28|17527.28|0
1641977820000|2022-01-12 08:57:00|17523.54|17523.54|17523.54|17523.54|17523.54|17523.54|17523.54|17523.54|0
1641977850000|2022-01-12 08:57:30|17524.94|17524.94|17524.94|17524.94|17524.94|17524.94|17524.94|17524.94|0
1641978000000|2022-01-12 09:00:00|17522.14|17522.14|17522.14|17522.14|17522.14|17522.14|17522.14|17522.14|0
1641978010000|2022-01-12 09:00:10|17523.54|17523.54|17515.61|17515.61|17523.54|17523.54|17515.61|17515.61|0
1641978120000|2022-01-12 09:02:00|17523.54|17523.54|17523.54|17523.54|17523.54|17523.54|17523.54|17523.54|0
1641978160000|2022-01-12 09:02:40|17527.74|17527.74|17527.74|17527.74|17527.74|17527.74|17527.74|17527.74|0
1641978180000|2022-01-12 09:03:00|17519.81|17519.81|17511.88|17511.88|17519.81|17519.81|17511.88|17511.88|0
1641978190000|2022-01-12 09:03:10|17513.28|17513.28|17510.48|17510.48|17513.28|17513.28|17510.48|17510.48|0
1641978240000|2022-01-12 09:04:00|17511.88|17511.88|17511.88|17511.88|17511.88|17511.88|17511.88|17511.88|0
1641978270000|2022-01-12 09:04:30|17515.84|17515.84|17515.84|17515.84|17515.84|17515.84|17515.84|17515.84|0
1641978300000|2022-01-12 09:05:00|17516.3|17516.3|17515.38|17515.38|17516.3|17516.3|17515.38|17515.38|0
1641978490000|2022-01-12 09:08:10|17516.3|17516.3|17516.3|17516.3|17516.3|17516.3|17516.3|17516.3|0
1641978500000|2022-01-12 09:08:20|17515.38|17515.38|17515.38|17515.38|17515.38|17515.38|17515.38|17515.38|0
1641978520000|2022-01-12 09:08:40|17523.31|17523.31|17523.31|17523.31|17523.31|17523.31|17523.31|17523.31|0
1641978560000|2022-01-12 09:09:20|17519.35|17519.35|17519.35|17519.35|17519.35|17519.35|17519.35|17519.35|0
1641978570000|2022-01-12 09:09:30|17515.38|17515.38|17511.42|17511.42|17515.38|17515.38|17511.42|17511.42|0
1641978640000|2022-01-12 09:10:40|17505.82|17505.82|17505.82|17505.82|17505.82|17505.82|17505.82|17505.82|0
1641978650000|2022-01-12 09:10:50|17501.86|17501.86|17493.92|17493.92|17501.86|17501.86|17493.92|17493.92|0
1641978840000|2022-01-12 09:14:00|17462.2|17462.2|17462.2|17462.2|17462.2|17462.2|17462.2|17462.2|0
1641978870000|2022-01-12 09:14:30|17459.4|17459.4|17459.4|17459.4|17459.4|17459.4|17459.4|17459.4|0
1641978920000|2022-01-12 09:15:20|17455.44|17455.44|17455.44|17455.44|17455.44|17455.44|17455.44|17455.44|0
1641978990000|2022-01-12 09:16:30|17458.24|17458.24|17470.13|17470.13|17470.13|17470.13|17458.24|17458.24|0
1641979110000|2022-01-12 09:18:30|17471.53|17471.53|17471.53|17471.53|17471.53|17471.53|17471.53|17471.53|0
1641979150000|2022-01-12 09:19:10|17487.39|17487.39|17487.39|17487.39|17487.39|17487.39|17487.39|17487.39|0
1641979250000|2022-01-12 09:20:50|17487.85|17487.85|17487.85|17487.85|17487.85|17487.85|17487.85|17487.85|0
1641979260000|2022-01-12 09:21:00|17511.64|17511.64|17511.64|17511.64|17511.64|17511.64|17511.64|17511.64|0
1641979270000|2022-01-12 09:21:10|17513.04|17513.04|17514.44|17514.44|17514.44|17514.44|17513.04|17513.04|0
1641979370000|2022-01-12 09:22:50|17518.41|17518.41|17518.41|17518.41|17518.41|17518.41|17518.41|17518.41|0
1641979430000|2022-01-12 09:23:50|17517.01|17517.01|17517.01|17517.01|17517.01|17517.01|17517.01|17517.01|0
1641979440000|2022-01-12 09:24:00|17513.04|17513.04|17513.04|17513.04|17513.04|17513.04|17513.04|17513.04|0
1641979550000|2022-01-12 09:25:50|17517.01|17517.01|17513.04|17513.04|17517.01|17517.01|17513.04|17513.04|0
1641979560000|2022-01-12 09:26:00|17509.08|17509.08|17509.08|17509.08|17509.08|17509.08|17509.08|17509.08|0
1641979580000|2022-01-12 09:26:20|17513.04|17513.04|17513.04|17513.04|17513.04|17513.04|17513.04|17513.04|0
1641979670000|2022-01-12 09:27:50|17520.04|17520.04|17520.04|17520.04|17520.04|17520.04|17520.04|17520.04|0
1641979740000|2022-01-12 09:29:00|17508.15|17508.15|17504.18|17504.18|17508.15|17508.15|17504.18|17504.18|0
1641979760000|2022-01-12 09:29:20|17492.29|17492.29|17492.29|17492.29|17492.29|17492.29|17492.29|17492.29|0
1641979790000|2022-01-12 09:29:50|17516.08|17516.08|17516.08|17516.08|17516.08|17516.08|17516.08|17516.08|0
1641979890000|2022-01-12 09:31:30|17512.11|17512.11|17508.15|17508.15|17512.11|17512.11|17508.15|17508.15|0
1641979920000|2022-01-12 09:32:00|17507.23|17507.23|17507.23|17507.23|17507.23|17507.23|17507.23|17507.23|0
1641979940000|2022-01-12 09:32:20|17501.63|17501.63|17501.63|17501.63|17501.63|17501.63|17501.63|17501.63|0
1641979980000|2022-01-12 09:33:00|17509.56|17509.56|17509.56|17509.56|17509.56|17509.56|17509.56|17509.56|0
1641980080000|2022-01-12 09:34:40|17508.64|17508.64|17508.64|17508.64|17508.64|17508.64|17508.64|17508.64|0
1641980090000|2022-01-12 09:34:50|17512.61|17512.61|17512.61|17512.61|17512.61|17512.61|17512.61|17512.61|0
1641980170000|2022-01-12 09:36:10|17516.8|17516.8|17516.8|17516.8|17516.8|17516.8|17516.8|17516.8|0
1641980400000|2022-01-12 09:40:00|17512.84|17512.84|17512.84|17512.84|17512.84|17512.84|17512.84|17512.84|0
1641980410000|2022-01-12 09:40:10|17513.3|17513.3|17514.22|17514.22|17514.22|17514.22|17513.3|17513.3|0
1641980460000|2022-01-12 09:41:00|17515.62|17515.62|17515.62|17515.62|17515.62|17515.62|17515.62|17515.62|0
1641980480000|2022-01-12 09:41:20|17514.22|17514.22|17514.22|17514.22|17514.22|17514.22|17514.22|17514.22|0
1641980560000|2022-01-12 09:42:40|17512.82|17512.82|17512.82|17512.82|17512.82|17512.82|17512.82|17512.82|0
1641980580000|2022-01-12 09:43:00|17520.75|17520.75|17520.75|17520.75|17520.75|17520.75|17520.75|17520.75|0
1641980590000|2022-01-12 09:43:10|17524.71|17524.71|17524.71|17524.71|17524.71|17524.71|17524.71|17524.71|0
1641980610000|2022-01-12 09:43:30|17520.75|17520.75|17520.75|17520.75|17520.75|17520.75|17520.75|17520.75|0
1641980630000|2022-01-12 09:43:50|17512.82|17512.82|17511.9|17511.9|17512.82|17512.82|17511.9|17511.9|0
1641980850000|2022-01-12 09:47:30|17535.69|17535.69|17535.69|17535.69|17535.69|17535.69|17535.69|17535.69|0
1641980900000|2022-01-12 09:48:20|17539.66|17539.66|17543.62|17543.62|17543.62|17543.62|17539.66|17539.66|0
1641980940000|2022-01-12 09:49:00|17551.55|17551.55|17551.55|17551.55|17551.55|17551.55|17551.55|17551.55|0
1641980950000|2022-01-12 09:49:10|17557.15|17557.15|17558.55|17558.55|17558.55|17558.55|17557.15|17557.15|0
1641981080000|2022-01-12 09:51:20|17570.44|17570.44|17570.44|17570.44|17570.44|17570.44|17570.44|17570.44|0
1641981180000|2022-01-12 09:53:00|17566.48|17566.48|17566.48|17566.48|17566.48|17566.48|17566.48|17566.48|0
1641981210000|2022-01-12 09:53:30|17562.51|17562.51|17562.51|17562.51|17562.51|17562.51|17562.51|17562.51|0
1641981220000|2022-01-12 09:53:40|17570.44|17570.44|17566.48|17566.48|17570.44|17570.44|17566.48|17566.48|0
1641981260000|2022-01-12 09:54:20|17574.41|17574.41|17580.01|17580.01|17581.41|17581.41|17574.41|17574.41|0
1641981270000|2022-01-12 09:54:30|17587.94|17587.94|17587.94|17587.94|17587.94|17587.94|17587.94|17587.94|0
1641981300000|2022-01-12 09:55:00|17583.97|17583.97|17580.01|17580.01|17583.97|17583.97|17580.01|17580.01|0
1641981310000|2022-01-12 09:55:10|17582.81|17582.81|17584.21|17584.21|17584.21|17584.21|17582.81|17582.81|0
1641981330000|2022-01-12 09:55:30|17585.61|17585.61|17585.61|17585.61|17585.61|17585.61|17585.61|17585.61|0
1641981340000|2022-01-12 09:55:40|17586.52|17586.52|17586.52|17586.52|17586.52|17586.52|17586.52|17586.52|0
1641981520000|2022-01-12 09:58:40|17585.13|17585.13|17585.13|17585.13|17585.13|17585.13|17585.13|17585.13|0
1641981590000|2022-01-12 09:59:50|17597.02|17597.02|17597.02|17597.02|17597.02|17597.02|17597.02|17597.02|0
1641981600000|2022-01-12 10:00:00|17600.99|17600.99|17600.99|17600.99|17600.99|17600.99|17600.99|17600.99|0
1641981620000|2022-01-12 10:00:20|17598.19|17598.19|17598.19|17598.19|17598.19|17598.19|17598.19|17598.19|0
1641981750000|2022-01-12 10:02:30|17600.99|17600.99|17600.99|17600.99|17600.99|17600.99|17600.99|17600.99|0
1641981780000|2022-01-12 10:03:00|17604.95|17604.95|17604.95|17604.95|17604.95|17604.95|17604.95|17604.95|0
1641981790000|2022-01-12 10:03:10|17608.92|17608.92|17608.92|17608.92|17608.92|17608.92|17608.92|17608.92|0
1641981830000|2022-01-12 10:03:50|17606.12|17606.12|17606.12|17606.12|17606.12|17606.12|17606.12|17606.12|0
1641981890000|2022-01-12 10:04:50|17603.32|17603.32|17603.32|17603.32|17603.32|17603.32|17603.32|17603.32|0
1641981920000|2022-01-12 10:05:20|17607.28|17607.28|17607.28|17607.28|17607.28|17607.28|17607.28|17607.28|0
1641981930000|2022-01-12 10:05:30|17615.68|17615.68|17619.88|17619.88|17619.88|17619.88|17615.68|17615.68|0
1641981940000|2022-01-12 10:05:40|17615.91|17615.91|17615.91|17615.91|17615.91|17615.91|17615.91|17615.91|0
1641981950000|2022-01-12 10:05:50|17617.31|17617.31|17617.31|17617.31|17617.31|17617.31|17617.31|17617.31|0
1641982020000|2022-01-12 10:07:00|17620.11|17620.11|17620.11|17620.11|17620.11|17620.11|17620.11|17620.11|0
1641982030000|2022-01-12 10:07:10|17619.65|17619.65|17619.65|17619.65|17619.65|17619.65|17619.65|17619.65|0
1641982090000|2022-01-12 10:08:10|17618.25|17618.25|17618.25|17618.25|17618.25|17618.25|17618.25|17618.25|0
1641982130000|2022-01-12 10:08:50|17622.45|17622.45|17622.45|17622.45|17622.45|17622.45|17622.45|17622.45|0
1641982160000|2022-01-12 10:09:20|17626.42|17626.42|17626.42|17626.42|17626.42|17626.42|17626.42|17626.42|0
1641982180000|2022-01-12 10:09:40|17622.45|17622.45|17612.89|17612.89|17622.45|17622.45|17612.89|17612.89|0
1641982190000|2022-01-12 10:09:50|17615.69|17615.69|17615.69|17615.69|17615.69|17615.69|17615.69|17615.69|0
1641982200000|2022-01-12 10:10:00|17611.72|17611.72|17611.72|17611.72|17611.72|17611.72|17611.72|17611.72|0
1641982240000|2022-01-12 10:10:40|17607.76|17607.76|17607.76|17607.76|17607.76|17607.76|17607.76|17607.76|0
1641982260000|2022-01-12 10:11:00|17603.56|17603.56|17603.56|17603.56|17603.56|17603.56|17603.56|17603.56|0
1641982290000|2022-01-12 10:11:30|17603.1|17603.1|17603.1|17603.1|17603.1|17603.1|17603.1|17603.1|0
1641982300000|2022-01-12 10:11:40|17605.9|17605.9|17605.9|17605.9|17605.9|17605.9|17605.9|17605.9|0
1641982370000|2022-01-12 10:12:50|17609.86|17609.86|17605.9|17605.9|17609.86|17609.86|17605.9|17605.9|0
1641982460000|2022-01-12 10:14:20|17613.83|17613.83|17616.63|17616.63|17616.63|17616.63|17613.83|17613.83|0
1641982470000|2022-01-12 10:14:30|17612.66|17612.66|17612.66|17612.66|17612.66|17612.66|17612.66|17612.66|0
1641982600000|2022-01-12 10:16:40|17604.27|17604.27|17604.27|17604.27|17604.27|17604.27|17604.27|17604.27|0
1641982660000|2022-01-12 10:17:40|17608.23|17608.23|17608.23|17608.23|17608.23|17608.23|17608.23|17608.23|0
1641982670000|2022-01-12 10:17:50|17612.2|17612.2|17621.99|17621.99|17621.99|17621.99|17612.2|17612.2|0
1641982780000|2022-01-12 10:19:40|17618.03|17618.03|17606.83|17606.83|17618.03|17618.03|17606.83|17606.83|0
1641982790000|2022-01-12 10:19:50|17602.87|17602.87|17599.82|17599.82|17602.87|17602.87|17598.9|17598.9|0
1641982800000|2022-01-12 10:20:00|17601.2|17601.2|17601.66|17601.66|17602.12|17602.12|17601.2|17601.2|0
1641982810000|2022-01-12 10:20:10|17601.2|17601.2|17601.2|17601.2|17601.2|17601.2|17601.2|17601.2|0
1641982820000|2022-01-12 10:20:20|17597|17597|17596.08|17596.08|17597|17597|17596.08|17596.08|0
1641982870000|2022-01-12 10:21:10|17595.16|17595.16|17595.16|17595.16|17595.16|17595.16|17595.16|17595.16|0
1641982910000|2022-01-12 10:21:50|17597.96|17597.96|17597.96|17597.96|17597.96|17597.96|17597.96|17597.96|0
1641982930000|2022-01-12 10:22:10|17598.88|17598.88|17602.85|17602.85|17602.85|17602.85|17598.88|17598.88|0
1641982940000|2022-01-12 10:22:20|17604.24|17604.24|17604.24|17604.24|17604.24|17604.24|17604.24|17604.24|0
1641982960000|2022-01-12 10:22:40|17605.62|17605.62|17607.46|17607.46|17607.46|17607.46|17605.62|17605.62|0
1641983000000|2022-01-12 10:23:20|17608.86|17608.86|17608.86|17608.86|17608.86|17608.86|17608.86|17608.86|0
1641983030000|2022-01-12 10:23:50|17604.9|17604.9|17604.9|17604.9|17604.9|17604.9|17604.9|17604.9|0
1641983050000|2022-01-12 10:24:10|17608.86|17608.86|17608.86|17608.86|17608.86|17608.86|17608.86|17608.86|0
1641983100000|2022-01-12 10:25:00|17611.66|17611.66|17611.66|17611.66|17611.66|17611.66|17611.66|17611.66|0
1641983160000|2022-01-12 10:26:00|17615.63|17615.63|17615.63|17615.63|17615.63|17615.63|17615.63|17615.63|0
1641983220000|2022-01-12 10:27:00|17616.55|17616.55|17616.55|17616.55|17616.55|17616.55|17616.55|17616.55|0
1641983240000|2022-01-12 10:27:20|17612.58|17612.58|17612.58|17612.58|17612.58|17612.58|17612.58|17612.58|0
1641983260000|2022-01-12 10:27:40|17613.04|17613.04|17613.04|17613.04|17613.04|17613.04|17613.04|17613.04|0
1641983350000|2022-01-12 10:29:10|17609.08|17609.08|17609.08|17609.08|17609.08|17609.08|17609.08|17609.08|0
1641983390000|2022-01-12 10:29:50|17613.04|17613.04|17613.04|17613.04|17613.04|17613.04|17613.04|17613.04|0
1641983400000|2022-01-12 10:30:00|17610.24|17610.24|17608.84|17608.84|17610.24|17610.24|17608.84|17608.84|0
1641983410000|2022-01-12 10:30:10|17610.24|17610.24|17610.24|17610.24|17610.24|17610.24|17610.24|17610.24|0
1641983420000|2022-01-12 10:30:20|17618.17|17618.17|17618.17|17618.17|17618.17|17618.17|17618.17|17618.17|0
1641983500000|2022-01-12 10:31:40|17622.14|17622.14|17626.1|17626.1|17626.1|17626.1|17622.14|17622.14|0
1641983510000|2022-01-12 10:31:50|17634.03|17634.03|17634.03|17634.03|17634.03|17634.03|17634.03|17634.03|0
1641983530000|2022-01-12 10:32:10|17645.93|17645.93|17645.93|17645.93|17645.93|17645.93|17645.93|17645.93|0
1641983550000|2022-01-12 10:32:30|17649.89|17649.89|17649.89|17649.89|17649.89|17649.89|17649.89|17649.89|0
1641983570000|2022-01-12 10:32:50|17652.19|17652.19|17652.65|17652.65|17652.65|17652.65|17652.19|17652.19|0
1641983630000|2022-01-12 10:33:50|17651.73|17651.73|17651.73|17651.73|17651.73|17651.73|17651.73|17651.73|0
1641983660000|2022-01-12 10:34:20|17643.8|17643.8|17637.04|17637.04|17647.77|17647.77|17637.04|17637.04|0
1641983730000|2022-01-12 10:35:30|17636.58|17636.58|17636.58|17636.58|17636.58|17636.58|17636.58|17636.58|0
1641983760000|2022-01-12 10:36:00|17640.54|17640.54|17644.51|17644.51|17644.51|17644.51|17640.54|17640.54|0
1641983780000|2022-01-12 10:36:20|17656.4|17656.4|17660.37|17660.37|17660.37|17660.37|17656.4|17656.4|0
1641983790000|2022-01-12 10:36:30|17668.3|17668.3|17668.76|17668.76|17668.76|17668.76|17668.3|17668.3|0
1641983820000|2022-01-12 10:37:00|17664.79|17664.79|17664.79|17664.79|17664.79|17664.79|17664.79|17664.79|0
1641983860000|2022-01-12 10:37:40|17665.71|17665.71|17665.71|17665.71|17665.71|17665.71|17665.71|17665.71|0
1641983870000|2022-01-12 10:37:50|17677.61|17677.61|17677.61|17677.61|17677.61|17677.61|17677.61|17677.61|0
1641983920000|2022-01-12 10:38:40|17678.07|17678.07|17678.07|17678.07|17678.07|17678.07|17678.07|17678.07|0
1641983940000|2022-01-12 10:39:00|17674.1|17674.1|17670.14|17670.14|17674.1|17674.1|17670.14|17670.14|0
1641984010000|2022-01-12 10:40:10|17670.6|17670.6|17670.14|17670.14|17670.6|17670.6|17670.14|17670.14|0
1641984060000|2022-01-12 10:41:00|17662.21|17662.21|17662.21|17662.21|17662.21|17662.21|17662.21|17662.21|0
1641984120000|2022-01-12 10:42:00|17658.24|17658.24|17654.28|17654.28|17658.24|17658.24|17654.28|17654.28|0
1641984150000|2022-01-12 10:42:30|17658.24|17658.24|17662.21|17662.21|17662.21|17662.21|17658.24|17658.24|0
1641984250000|2022-01-12 10:44:10|17661.75|17661.75|17661.75|17661.75|17661.75|17661.75|17661.75|17661.75|0
1641984330000|2022-01-12 10:45:30|17663.13|17663.13|17663.13|17663.13|17663.13|17663.13|17663.13|17663.13|0
1641984380000|2022-01-12 10:46:20|17667.09|17667.09|17667.09|17667.09|17667.09|17667.09|17667.09|17667.09|0
1641984440000|2022-01-12 10:47:20|17663.13|17663.13|17663.13|17663.13|17663.13|17663.13|17663.13|17663.13|0
1641984510000|2022-01-12 10:48:30|17657.53|17657.53|17657.53|17657.53|17657.53|17657.53|17657.53|17657.53|0
1641984560000|2022-01-12 10:49:20|17649.6|17649.6|17641.67|17641.67|17649.6|17649.6|17641.67|17641.67|0
1641984670000|2022-01-12 10:51:10|17645.87|17645.87|17645.87|17645.87|17645.87|17645.87|17645.87|17645.87|0
1641984720000|2022-01-12 10:52:00|17641.67|17641.67|17641.67|17641.67|17641.67|17641.67|17641.67|17641.67|0
1641984860000|2022-01-12 10:54:20|17649.6|17649.6|17653.56|17653.56|17653.56|17653.56|17649.6|17649.6|0
1641984870000|2022-01-12 10:54:30|17654.02|17654.02|17654.02|17654.02|17654.02|17654.02|17654.02|17654.02|0
1641984880000|2022-01-12 10:54:40|17658.22|17658.22|17658.22|17658.22|17658.22|17658.22|17658.22|17658.22|0
1641984920000|2022-01-12 10:55:20|17662.19|17662.19|17664.99|17664.99|17664.99|17664.99|17662.19|17662.19|0
1641985080000|2022-01-12 10:58:00|17663.61|17663.61|17662.69|17662.69|17663.61|17663.61|17662.69|17662.69|0
1641985140000|2022-01-12 10:59:00|17661.31|17661.31|17661.31|17661.31|17661.31|17661.31|17661.31|17661.31|0
1641985170000|2022-01-12 10:59:30|17664.11|17664.11|17665.51|17665.51|17665.51|17665.51|17664.11|17664.11|0
1641985330000|2022-01-12 11:02:10|17681.37|17681.37|17681.37|17681.37|17681.37|17681.37|17681.37|17681.37|0
1641985350000|2022-01-12 11:02:30|17693.26|17693.26|17693.26|17693.26|17693.26|17693.26|17693.26|17693.26|0
1641985370000|2022-01-12 11:02:50|17697.46|17697.46|17697.46|17697.46|17697.46|17697.46|17697.46|17697.46|0
1641985380000|2022-01-12 11:03:00|17705.39|17705.39|17705.39|17705.39|17705.39|17705.39|17705.39|17705.39|0
1641985390000|2022-01-12 11:03:10|17709.59|17709.59|17709.59|17709.59|17710.99|17710.99|17709.59|17709.59|0
1641985400000|2022-01-12 11:03:20|17708.19|17708.19|17708.19|17708.19|17708.19|17708.19|17708.19|17708.19|0
1641985440000|2022-01-12 11:04:00|17706.79|17706.79|17706.79|17706.79|17706.79|17706.79|17706.79|17706.79|0
1641985520000|2022-01-12 11:05:20|17710.76|17710.76|17714.72|17714.72|17714.72|17714.72|17710.76|17710.76|0
1641985570000|2022-01-12 11:06:10|17717.52|17717.52|17717.52|17717.52|17717.52|17717.52|17717.52|17717.52|0
1641985600000|2022-01-12 11:06:40|17721.49|17721.49|17721.49|17721.49|17725.45|17725.45|17721.49|17721.49|0
1641985610000|2022-01-12 11:06:50|17729.42|17729.42|17729.42|17729.42|17729.42|17729.42|17729.42|17729.42|0
1641985680000|2022-01-12 11:08:00|17721.49|17721.49|17737.35|17737.35|17737.35|17737.35|17721.49|17721.49|0
1641985690000|2022-01-12 11:08:10|17733.38|17733.38|17733.38|17733.38|17733.38|17733.38|17733.38|17733.38|0
1641985750000|2022-01-12 11:09:10|17729.42|17729.42|17725.45|17725.45|17729.42|17729.42|17725.45|17725.45|0
1641985770000|2022-01-12 11:09:30|17721.25|17721.25|17721.25|17721.25|17721.25|17721.25|17721.25|17721.25|0
1641985790000|2022-01-12 11:09:50|17724.05|17724.05|17724.05|17724.05|17724.05|17724.05|17724.05|17724.05|0
1641985810000|2022-01-12 11:10:10|17720.09|17720.09|17720.09|17720.09|17720.09|17720.09|17720.09|17720.09|0
1641985820000|2022-01-12 11:10:20|17719.63|17719.63|17719.63|17719.63|17719.63|17719.63|17719.63|17719.63|0
1641985840000|2022-01-12 11:10:40|17711.7|17711.7|17711.7|17711.7|17711.7|17711.7|17711.7|17711.7|0
1641985850000|2022-01-12 11:10:50|17708.9|17708.9|17708.9|17708.9|17708.9|17708.9|17708.9|17708.9|0
1641985880000|2022-01-12 11:11:20|17710.3|17710.3|17710.3|17710.3|17710.3|17710.3|17710.3|17710.3|0
1641985920000|2022-01-12 11:12:00|17702.37|17702.37|17702.37|17702.37|17702.37|17702.37|17702.37|17702.37|0
1641986040000|2022-01-12 11:14:00|17706.33|17706.33|17710.3|17710.3|17710.3|17710.3|17706.33|17706.33|0
1641986060000|2022-01-12 11:14:20|17711.7|17711.7|17711.7|17711.7|17711.7|17711.7|17711.7|17711.7|0
1641986120000|2022-01-12 11:15:20|17707.5|17707.5|17707.5|17707.5|17707.5|17707.5|17707.5|17707.5|0
1641986160000|2022-01-12 11:16:00|17699.57|17699.57|17691.64|17691.64|17699.57|17699.57|17691.64|17691.64|0
1641986170000|2022-01-12 11:16:10|17683.71|17683.71|17683.71|17683.71|17683.71|17683.71|17679.74|17679.74|0
1641986180000|2022-01-12 11:16:20|17682.31|17682.31|17680.91|17680.91|17682.31|17682.31|17680.91|17680.91|0
1641986280000|2022-01-12 11:18:00|17682.31|17682.31|17682.31|17682.31|17682.31|17682.31|17682.31|17682.31|0
1641986340000|2022-01-12 11:19:00|17678.11|17678.11|17678.11|17678.11|17678.11|17678.11|17678.11|17678.11|0
1641986360000|2022-01-12 11:19:20|17666.21|17666.21|17666.21|17666.21|17666.21|17666.21|17666.21|17666.21|0
1641986370000|2022-01-12 11:19:30|17662.25|17662.25|17662.25|17662.25|17662.25|17662.25|17662.25|17662.25|0
1641986400000|2022-01-12 11:20:00|17654.32|17654.32|17655.24|17655.24|17655.24|17655.24|17654.32|17654.32|0
1641986410000|2022-01-12 11:20:10|17653.84|17653.84|17653.84|17653.84|17653.84|17653.84|17653.84|17653.84|0
1641986500000|2022-01-12 11:21:40|17661.77|17661.77|17661.77|17661.77|17661.77|17661.77|17661.77|17661.77|0
1641986510000|2022-01-12 11:21:50|17664.57|17664.57|17664.57|17664.57|17664.57|17664.57|17664.57|17664.57|0
1641986750000|2022-01-12 11:25:50|17668.53|17668.53|17668.53|17668.53|17668.53|17668.53|17668.53|17668.53|0
1641986830000|2022-01-12 11:27:10|17660.6|17660.6|17660.6|17660.6|17660.6|17660.6|17660.6|17660.6|0
1641986880000|2022-01-12 11:28:00|17668.53|17668.53|17668.53|17668.53|17668.53|17668.53|17668.53|17668.53|0
1641986960000|2022-01-12 11:29:20|17660.6|17660.6|17660.6|17660.6|17660.6|17660.6|17660.6|17660.6|0
1641987000000|2022-01-12 11:30:00|17661.06|17661.06|17650.81|17650.81|17661.06|17661.06|17650.81|17650.81|0
1641987100000|2022-01-12 11:31:40|17646.84|17646.84|17642.64|17642.64|17646.84|17646.84|17642.64|17642.64|0
1641987160000|2022-01-12 11:32:40|17646.61|17646.61|17646.61|17646.61|17646.61|17646.61|17646.61|17646.61|0
1641987170000|2022-01-12 11:32:50|17642.41|17642.41|17642.41|17642.41|17642.41|17642.41|17642.41|17642.41|0
1641987240000|2022-01-12 11:34:00|17643.33|17643.33|17643.33|17643.33|17643.33|17643.33|17643.33|17643.33|0
1641987250000|2022-01-12 11:34:10|17647.29|17647.29|17651.26|17651.26|17651.26|17651.26|17647.29|17647.29|0
1641987310000|2022-01-12 11:35:10|17650.8|17650.8|17650.8|17650.8|17650.8|17650.8|17650.8|17650.8|0
1641987370000|2022-01-12 11:36:10|17649.42|17649.42|17649.42|17649.42|17649.42|17649.42|17649.42|17649.42|0
1641987420000|2022-01-12 11:37:00|17645.46|17645.46|17645.46|17645.46|17645.46|17645.46|17645.46|17645.46|0
1641987470000|2022-01-12 11:37:50|17642.66|17642.66|17645.46|17645.46|17645.46|17645.46|17642.66|17642.66|0
1641987510000|2022-01-12 11:38:30|17645.91|17645.91|17645.91|17645.91|17645.91|17645.91|17645.91|17645.91|0
1641987580000|2022-01-12 11:39:40|17647.31|17647.31|17647.31|17647.31|17647.31|17647.31|17647.31|17647.31|0
1641987590000|2022-01-12 11:39:50|17650.11|17650.11|17650.11|17650.11|17650.11|17650.11|17650.11|17650.11|0
1641987600000|2022-01-12 11:40:00|17654.08|17654.08|17654.08|17654.08|17654.08|17654.08|17654.08|17654.08|0
1641987830000|2022-01-12 11:43:50|17645.68|17645.68|17645.68|17645.68|17645.68|17645.68|17645.68|17645.68|0
1641987850000|2022-01-12 11:44:10|17641.72|17641.72|17637.75|17637.75|17641.72|17641.72|17637.75|17637.75|0
1641987960000|2022-01-12 11:46:00|17629.82|17629.82|17629.82|17629.82|17629.82|17629.82|17629.82|17629.82|0
1641988070000|2022-01-12 11:47:50|17621.89|17621.89|17621.89|17621.89|17621.89|17621.89|17621.89|17621.89|0
1641988140000|2022-01-12 11:49:00|17622.35|17622.35|17627.47|17627.47|17627.47|17627.47|17622.35|17622.35|0
1641988150000|2022-01-12 11:49:10|17635.4|17635.4|17635.4|17635.4|17635.4|17635.4|17635.4|17635.4|0
1641988230000|2022-01-12 11:50:30|17635.86|17635.86|17635.86|17635.86|17635.86|17635.86|17635.86|17635.86|0
1641988260000|2022-01-12 11:51:00|17627.93|17627.93|17627.93|17627.93|17627.93|17627.93|17627.93|17627.93|0
1641988500000|2022-01-12 11:55:00|17623.96|17623.96|17619.76|17619.76|17623.96|17623.96|17619.76|17619.76|0
1641988530000|2022-01-12 11:55:30|17615.8|17615.8|17615.8|17615.8|17615.8|17615.8|17615.8|17615.8|0
1641988640000|2022-01-12 11:57:20|17618.6|17618.6|17618.6|17618.6|17618.6|17618.6|17618.6|17618.6|0
1641988680000|2022-01-12 11:58:00|17606.7|17606.7|17606.7|17606.7|17606.7|17606.7|17606.7|17606.7|0
1641988740000|2022-01-12 11:59:00|17602.5|17602.5|17602.5|17602.5|17602.5|17602.5|17602.5|17602.5|0
1641988790000|2022-01-12 11:59:50|17590.61|17590.61|17586.64|17586.64|17590.61|17590.61|17586.64|17586.64|0
1641988870000|2022-01-12 12:01:10|17582.68|17582.68|17582.68|17582.68|17582.68|17582.68|17582.68|17582.68|0
1641988930000|2022-01-12 12:02:10|17578.48|17578.48|17570.55|17570.55|17578.48|17578.48|17570.55|17570.55|0
1641989000000|2022-01-12 12:03:20|17582.44|17582.44|17582.44|17582.44|17582.44|17582.44|17582.44|17582.44|0
1641989010000|2022-01-12 12:03:30|17582.9|17582.9|17584.3|17584.3|17585.7|17585.7|17582.9|17582.9|0
1641989020000|2022-01-12 12:03:40|17585.7|17585.7|17585.7|17585.7|17585.7|17585.7|17585.7|17585.7|0
1641989030000|2022-01-12 12:03:50|17587.1|17587.1|17587.1|17587.1|17587.1|17587.1|17587.1|17587.1|0
1641989040000|2022-01-12 12:04:00|17591.3|17591.3|17600.86|17600.86|17600.86|17600.86|17591.3|17591.3|0
1641989090000|2022-01-12 12:04:50|17606.46|17606.46|17605.06|17605.06|17606.46|17606.46|17605.06|17605.06|0
1641989200000|2022-01-12 12:06:40|17603.66|17603.66|17603.66|17603.66|17603.66|17603.66|17603.66|17603.66|0
1641989240000|2022-01-12 12:07:20|17602.26|17602.26|17602.26|17602.26|17602.26|17602.26|17602.26|17602.26|0
1641989260000|2022-01-12 12:07:40|17594.33|17594.33|17594.33|17594.33|17594.33|17594.33|17594.33|17594.33|0
1641989290000|2022-01-12 12:08:10|17586.4|17586.4|17586.4|17586.4|17586.4|17586.4|17586.4|17586.4|0
1641989410000|2022-01-12 12:10:10|17582.44|17582.44|17582.44|17582.44|17582.44|17582.44|17582.44|17582.44|0
1641989420000|2022-01-12 12:10:20|17585.24|17585.24|17585.24|17585.24|17585.24|17585.24|17585.24|17585.24|0
1641989430000|2022-01-12 12:10:30|17586.64|17586.64|17592.23|17592.23|17592.23|17592.23|17586.64|17586.64|0
1641989460000|2022-01-12 12:11:00|17590.83|17590.83|17592.23|17592.23|17595.03|17595.03|17590.83|17590.83|0
1641989490000|2022-01-12 12:11:30|17590.83|17590.83|17590.83|17590.83|17590.83|17590.83|17590.83|17590.83|0
1641989510000|2022-01-12 12:11:50|17595.03|17595.03|17595.03|17595.03|17595.03|17595.03|17595.03|17595.03|0
1641989520000|2022-01-12 12:12:00|17595.95|17595.95|17595.95|17595.95|17595.95|17595.95|17595.95|17595.95|0
1641989550000|2022-01-12 12:12:30|17601.55|17601.55|17601.55|17601.55|17601.55|17601.55|17601.55|17601.55|0
1641989580000|2022-01-12 12:13:00|17609.48|17609.48|17609.48|17609.48|17609.48|17609.48|17609.48|17609.48|0
1641989590000|2022-01-12 12:13:10|17617.41|17617.41|17617.41|17617.41|17617.41|17617.41|17617.41|17617.41|0
1641989670000|2022-01-12 12:14:30|17620.21|17620.21|17621.61|17621.61|17621.61|17621.61|17620.21|17620.21|0
1641989750000|2022-01-12 12:15:50|17618.81|17618.81|17618.81|17618.81|17618.81|17618.81|17618.81|17618.81|0
1641989940000|2022-01-12 12:19:00|17614.85|17614.85|17610.88|17610.88|17614.85|17614.85|17610.88|17610.88|0
1641989950000|2022-01-12 12:19:10|17609.48|17609.48|17597.58|17597.58|17609.48|17609.48|17597.58|17597.58|0
1641989980000|2022-01-12 12:19:40|17596.19|17596.19|17596.19|17596.19|17596.19|17596.19|17596.19|17596.19|0
1641989990000|2022-01-12 12:19:50|17592.22|17592.22|17592.22|17592.22|17592.22|17592.22|17592.22|17592.22|0
1641990000000|2022-01-12 12:20:00|17591.3|17591.3|17591.3|17591.3|17591.3|17591.3|17591.3|17591.3|0
1641990060000|2022-01-12 12:21:00|17590.84|17590.84|17590.84|17590.84|17590.84|17590.84|17590.84|17590.84|0
1641990130000|2022-01-12 12:22:10|17578.95|17578.95|17578.95|17578.95|17578.95|17578.95|17578.95|17578.95|0
1641990160000|2022-01-12 12:22:40|17590.84|17590.84|17590.84|17590.84|17590.84|17590.84|17590.84|17590.84|0
1641990260000|2022-01-12 12:24:20|17593.64|17593.64|17595.04|17595.04|17595.04|17595.04|17593.64|17593.64|0
1641990270000|2022-01-12 12:24:30|17599|17599|17599|17599|17599|17599|17599|17599|0
1641990410000|2022-01-12 12:26:50|17600.4|17600.4|17599|17599|17600.4|17600.4|17599|17599|0
1641990480000|2022-01-12 12:28:00|17596.21|17596.21|17596.21|17596.21|17596.21|17596.21|17596.21|17596.21|0
1641990490000|2022-01-12 12:28:10|17593.41|17593.41|17597.6|17597.6|17597.6|17597.6|17593.41|17593.41|0
1641990540000|2022-01-12 12:29:00|17599|17599|17599|17599|17599|17599|17599|17599|0
1641990550000|2022-01-12 12:29:10|17601.8|17601.8|17601.8|17601.8|17606|17606|17601.8|17601.8|0
1641990620000|2022-01-12 12:30:20|17605.77|17605.77|17605.77|17605.77|17605.77|17605.77|17605.77|17605.77|0
1641990770000|2022-01-12 12:32:50|17609.97|17609.97|17612.77|17612.77|17612.77|17612.77|17609.97|17609.97|0
1641990790000|2022-01-12 12:33:10|17609.97|17609.97|17609.97|17609.97|17609.97|17609.97|17609.97|17609.97|0
1641990830000|2022-01-12 12:33:50|17621.86|17621.86|17621.86|17621.86|17621.86|17621.86|17621.86|17621.86|0
1641990840000|2022-01-12 12:34:00|17629.79|17629.79|17629.79|17629.79|17629.79|17629.79|17629.79|17629.79|0
1641990910000|2022-01-12 12:35:10|17621.86|17621.86|17621.86|17621.86|17621.86|17621.86|17621.86|17621.86|0
1641991010000|2022-01-12 12:36:50|17623.24|17623.24|17623.24|17623.24|17623.24|17623.24|17623.24|17623.24|0
1641991120000|2022-01-12 12:38:40|17619.28|17619.28|17619.28|17619.28|17619.28|17619.28|17619.28|17619.28|0
1641991140000|2022-01-12 12:39:00|17619.74|17619.74|17619.74|17619.74|17619.74|17619.74|17619.74|17619.74|0
1641991180000|2022-01-12 12:39:40|17623.93|17623.93|17623.93|17623.93|17623.93|17623.93|17623.93|17623.93|0
1641991380000|2022-01-12 12:43:00|17626.23|17626.23|17626.23|17626.23|17626.23|17626.23|17626.23|17626.23|0
1641991450000|2022-01-12 12:44:10|17625.31|17625.31|17625.31|17625.31|17625.31|17625.31|17625.31|17625.31|0
1641991500000|2022-01-12 12:45:00|17623.91|17623.91|17628.11|17628.11|17628.11|17628.11|17623.91|17623.91|0
1641991510000|2022-01-12 12:45:10|17636.04|17636.04|17636.04|17636.04|17636.04|17636.04|17636.04|17636.04|0
1641991620000|2022-01-12 12:47:00|17632.08|17632.08|17629.32|17629.32|17632.08|17632.08|17629.32|17629.32|0
1641991640000|2022-01-12 12:47:20|17625.35|17625.35|17625.35|17625.35|17625.35|17625.35|17625.35|17625.35|0
1641991700000|2022-01-12 12:48:20|17617.42|17617.42|17613.46|17613.46|17617.42|17617.42|17613.46|17613.46|0
1641991750000|2022-01-12 12:49:10|17609.49|17609.49|17609.49|17609.49|17609.49|17609.49|17609.49|17609.49|0
1641991780000|2022-01-12 12:49:40|17617.42|17617.42|17617.42|17617.42|17617.42|17617.42|17617.42|17617.42|0
1641991880000|2022-01-12 12:51:20|17613.46|17613.46|17613.46|17613.46|17613.46|17613.46|17613.46|17613.46|0
1641991900000|2022-01-12 12:51:40|17610.66|17610.66|17610.66|17610.66|17610.66|17610.66|17610.66|17610.66|0
1641991940000|2022-01-12 12:52:20|17609.26|17609.26|17609.26|17609.26|17609.26|17609.26|17609.26|17609.26|0
1641991990000|2022-01-12 12:53:10|17607.86|17607.86|17605.06|17605.06|17607.86|17607.86|17605.06|17605.06|0
1641992100000|2022-01-12 12:55:00|17597.13|17597.13|17597.13|17597.13|17597.13|17597.13|17597.13|17597.13|0
1641992190000|2022-01-12 12:56:30|17599.93|17599.93|17601.33|17601.33|17601.33|17601.33|17599.93|17599.93|0
1641992210000|2022-01-12 12:56:50|17601.79|17601.79|17601.79|17601.79|17601.79|17601.79|17601.79|17601.79|0
1641992300000|2022-01-12 12:58:20|17598.99|17598.99|17598.99|17598.99|17598.99|17598.99|17598.99|17598.99|0
1641992340000|2022-01-12 12:59:00|17594.79|17594.79|17594.79|17594.79|17594.79|17594.79|17594.79|17594.79|0
1641992370000|2022-01-12 12:59:30|17598.76|17598.76|17598.76|17598.76|17598.76|17598.76|17598.76|17598.76|0
1641992690000|2022-01-12 13:04:50|17599.68|17599.68|17599.68|17599.68|17599.68|17599.68|17599.68|17599.68|0
1641992700000|2022-01-12 13:05:00|17607.61|17607.61|17607.61|17607.61|17607.61|17607.61|17607.61|17607.61|0
1641992730000|2022-01-12 13:05:30|17608.07|17608.07|17608.07|17608.07|17608.07|17608.07|17608.07|17608.07|0
1641992740000|2022-01-12 13:05:40|17612.27|17612.27|17612.27|17612.27|17612.27|17612.27|17612.27|17612.27|0
1641992750000|2022-01-12 13:05:50|17610.87|17610.87|17610.87|17610.87|17610.87|17610.87|17610.87|17610.87|0
1641992760000|2022-01-12 13:06:00|17614.83|17614.83|17614.83|17614.83|17614.83|17614.83|17614.83|17614.83|0
1641992770000|2022-01-12 13:06:10|17612.03|17612.03|17610.63|17610.63|17612.03|17612.03|17609.23|17609.23|0
1641992780000|2022-01-12 13:06:20|17606.67|17606.67|17606.67|17606.67|17606.67|17606.67|17606.67|17606.67|0
1641992790000|2022-01-12 13:06:30|17598.74|17598.74|17586.61|17586.61|17598.74|17598.74|17586.61|17586.61|0
1641992890000|2022-01-12 13:08:10|17585.21|17585.21|17581.01|17581.01|17585.21|17585.21|17581.01|17581.01|0
1641992910000|2022-01-12 13:08:30|17569.11|17569.11|17569.11|17569.11|17569.11|17569.11|17569.11|17569.11|0
1641992930000|2022-01-12 13:08:50|17567.72|17567.72|17566.32|17566.32|17567.72|17567.72|17566.32|17566.32|0
1641992960000|2022-01-12 13:09:20|17567.72|17567.72|17569.11|17569.11|17569.11|17569.11|17567.72|17567.72|0
1641993000000|2022-01-12 13:10:00|17571.91|17571.91|17573.31|17573.31|17573.31|17573.31|17571.91|17571.91|0
1641993140000|2022-01-12 13:12:20|17571.91|17571.91|17571.91|17571.91|17571.91|17571.91|17571.91|17571.91|0
1641993180000|2022-01-12 13:13:00|17573.31|17573.31|17571.91|17571.91|17573.31|17573.31|17571.91|17571.91|0
1641993220000|2022-01-12 13:13:40|17570.99|17570.99|17570.99|17570.99|17570.99|17570.99|17570.99|17570.99|0
1641993240000|2022-01-12 13:14:00|17570.53|17570.53|17570.53|17570.53|17574.5|17574.5|17570.53|17570.53|0
1641993350000|2022-01-12 13:15:50|17582.43|17582.43|17574.5|17574.5|17582.43|17582.43|17574.5|17574.5|0
1641993390000|2022-01-12 13:16:30|17578.46|17578.46|17570.53|17570.53|17578.46|17578.46|17570.53|17570.53|0
1641993560000|2022-01-12 13:19:20|17574.5|17574.5|17574.5|17574.5|17574.5|17574.5|17574.5|17574.5|0
1641993600000|2022-01-12 13:20:00|17573.1|17573.1|17573.1|17573.1|17573.1|17573.1|17573.1|17573.1|0
1641993620000|2022-01-12 13:20:20|17581.03|17581.03|17581.03|17581.03|17581.03|17581.03|17581.03|17581.03|0
1641993750000|2022-01-12 13:22:30|17585|17585|17585|17585|17585|17585|17585|17585|0
1641993770000|2022-01-12 13:22:50|17585.92|17585.92|17585.92|17585.92|17585.92|17585.92|17585.92|17585.92|0
1641993800000|2022-01-12 13:23:20|17587.31|17587.31|17588.71|17588.71|17588.71|17588.71|17587.31|17587.31|0
1641993820000|2022-01-12 13:23:40|17584.75|17584.75|17584.75|17584.75|17584.75|17584.75|17584.75|17584.75|0
1641993920000|2022-01-12 13:25:20|17600.61|17600.61|17600.61|17600.61|17600.61|17600.61|17600.61|17600.61|0
1641994180000|2022-01-12 13:29:40|17592.68|17592.68|17592.68|17592.68|17592.68|17592.68|17592.68|17592.68|0
1641994200000|2022-01-12 13:30:00|17588.71|17588.71|17598.27|17598.27|17598.27|17598.27|17580.55|17580.55|0
1641994210000|2022-01-12 13:30:10|17595.47|17595.47|17587.54|17587.54|17595.47|17595.47|17587.54|17587.54|0
1641994220000|2022-01-12 13:30:20|17586.62|17586.62|17586.62|17586.62|17586.62|17586.62|17586.62|17586.62|0
1641994240000|2022-01-12 13:30:40|17599.22|17599.22|17599.22|17599.22|17599.22|17599.22|17599.22|17599.22|0
1641994250000|2022-01-12 13:30:50|17600.62|17600.62|17599.45|17599.45|17604.82|17604.82|17599.45|17599.45|0
1641994290000|2022-01-12 13:31:30|17596.65|17596.65|17599.68|17599.68|17599.68|17599.68|17596.65|17596.65|0
1641994300000|2022-01-12 13:31:40|17611.58|17611.58|17611.58|17611.58|17611.58|17611.58|17611.58|17611.58|0
1641994320000|2022-01-12 13:32:00|17607.61|17607.61|17607.61|17607.61|17607.61|17607.61|17607.61|17607.61|0
1641994330000|2022-01-12 13:32:10|17603.65|17603.65|17599.68|17599.68|17603.65|17603.65|17599.68|17599.68|0
1641994340000|2022-01-12 13:32:20|17607.61|17607.61|17603.65|17603.65|17607.61|17607.61|17603.65|17603.65|0
1641994360000|2022-01-12 13:32:40|17605.05|17605.05|17605.05|17605.05|17605.05|17605.05|17605.05|17605.05|0
1641994380000|2022-01-12 13:33:00|17606.45|17606.45|17606.45|17606.45|17606.45|17606.45|17606.45|17606.45|0
1641994390000|2022-01-12 13:33:10|17603.65|17603.65|17603.65|17603.65|17603.65|17603.65|17603.65|17603.65|0
1641994410000|2022-01-12 13:33:30|17623.48|17623.48|17623.48|17623.48|17623.48|17623.48|17623.48|17623.48|0
1641994490000|2022-01-12 13:34:50|17624.87|17624.87|17624.87|17624.87|17624.87|17624.87|17624.87|17624.87|0
1641994510000|2022-01-12 13:35:10|17626.27|17626.27|17626.27|17626.27|17626.27|17626.27|17626.27|17626.27|0
1641994530000|2022-01-12 13:35:30|17630.47|17630.47|17630.47|17630.47|17630.47|17630.47|17630.47|17630.47|0
1641994570000|2022-01-12 13:36:10|17638.4|17638.4|17638.4|17638.4|17638.4|17638.4|17638.4|17638.4|0
1641994580000|2022-01-12 13:36:20|17642.6|17642.6|17642.6|17642.6|17642.6|17642.6|17642.6|17642.6|0
1641994610000|2022-01-12 13:36:50|17654.5|17654.5|17654.5|17654.5|17654.5|17654.5|17654.5|17654.5|0
1641994620000|2022-01-12 13:37:00|17655.9|17655.9|17656.36|17656.36|17656.36|17656.36|17655.9|17655.9|0
1641994700000|2022-01-12 13:38:20|17660.32|17660.32|17664.29|17664.29|17664.29|17664.29|17660.32|17660.32|0
1641994710000|2022-01-12 13:38:30|17661.49|17661.49|17665.69|17665.69|17665.69|17665.69|17661.49|17661.49|0
1641994750000|2022-01-12 13:39:10|17677.58|17677.58|17677.58|17677.58|17677.58|17677.58|17677.58|17677.58|0
1641994760000|2022-01-12 13:39:20|17678.98|17678.98|17678.98|17678.98|17678.98|17678.98|17678.98|17678.98|0
1641994780000|2022-01-12 13:39:40|17682.95|17682.95|17682.95|17682.95|17682.95|17682.95|17682.95|17682.95|0
1641994850000|2022-01-12 13:40:50|17678.98|17678.98|17678.98|17678.98|17678.98|17678.98|17678.98|17678.98|0
1641994880000|2022-01-12 13:41:20|17677.58|17677.58|17673.62|17673.62|17677.58|17677.58|17673.62|17673.62|0
1641994890000|2022-01-12 13:41:30|17670.82|17670.82|17670.82|17670.82|17670.82|17670.82|17670.82|17670.82|0
1641994920000|2022-01-12 13:42:00|17666.85|17666.85|17666.85|17666.85|17666.85|17666.85|17666.85|17666.85|0
1641994940000|2022-01-12 13:42:20|17670.82|17670.82|17670.82|17670.82|17670.82|17670.82|17670.82|17670.82|0
1641995050000|2022-01-12 13:44:10|17682.71|17682.71|17682.71|17682.71|17682.71|17682.71|17682.71|17682.71|0
1641995090000|2022-01-12 13:44:50|17678.75|17678.75|17674.78|17674.78|17678.75|17678.75|17674.78|17674.78|0
1641995100000|2022-01-12 13:45:00|17674.32|17674.32|17674.32|17674.32|17674.32|17674.32|17674.32|17674.32|0
1641995170000|2022-01-12 13:46:10|17670.36|17670.36|17670.36|17670.36|17670.36|17670.36|17670.36|17670.36|0
1641995190000|2022-01-12 13:46:30|17678.29|17678.29|17678.29|17678.29|17678.29|17678.29|17678.29|17678.29|0
1641995220000|2022-01-12 13:47:00|17672.69|17672.69|17672.69|17672.69|17672.69|17672.69|17672.69|17672.69|0
1641995280000|2022-01-12 13:48:00|17668.49|17668.49|17668.49|17668.49|17668.49|17668.49|17668.49|17668.49|0
1641995350000|2022-01-12 13:49:10|17668.03|17668.03|17667.57|17667.57|17668.03|17668.03|17667.57|17667.57|0
1641995400000|2022-01-12 13:50:00|17666.17|17666.17|17666.17|17666.17|17666.17|17666.17|17666.17|17666.17|0
1641995480000|2022-01-12 13:51:20|17670.14|17670.14|17670.14|17670.14|17670.14|17670.14|17670.14|17670.14|0
1641995530000|2022-01-12 13:52:10|17666.17|17666.17|17666.17|17666.17|17666.17|17666.17|17666.17|17666.17|0
1641995540000|2022-01-12 13:52:20|17665.71|17665.71|17665.71|17665.71|17665.71|17665.71|17665.71|17665.71|0
1641995590000|2022-01-12 13:53:10|17669.91|17669.91|17669.91|17669.91|17669.91|17669.91|17669.91|17669.91|0
1641995600000|2022-01-12 13:53:20|17673.88|17673.88|17680.64|17680.64|17680.64|17680.64|17673.88|17673.88|0
1641995610000|2022-01-12 13:53:30|17681.1|17681.1|17681.1|17681.1|17681.1|17681.1|17681.1|17681.1|0
1641995630000|2022-01-12 13:53:50|17685.07|17685.07|17685.07|17685.07|17685.07|17685.07|17685.07|17685.07|0
1641995650000|2022-01-12 13:54:10|17685.99|17685.99|17685.99|17685.99|17685.99|17685.99|17685.99|17685.99|0
1641995720000|2022-01-12 13:55:20|17693.92|17693.92|17693.92|17693.92|17693.92|17693.92|17693.92|17693.92|0
1641995760000|2022-01-12 13:56:00|17694.84|17694.84|17694.84|17694.84|17694.84|17694.84|17694.84|17694.84|0
1641995800000|2022-01-12 13:56:40|17710.7|17710.7|17710.7|17710.7|17710.7|17710.7|17710.7|17710.7|0
1641995810000|2022-01-12 13:56:50|17718.63|17718.63|17718.63|17718.63|17718.63|17718.63|17718.63|17718.63|0
1641995820000|2022-01-12 13:57:00|17710.7|17710.7|17710.7|17710.7|17710.7|17710.7|17710.7|17710.7|0
1641995960000|2022-01-12 13:59:20|17709.3|17709.3|17709.3|17709.3|17709.3|17709.3|17709.3|17709.3|0
1641996000000|2022-01-12 14:00:00|17707.9|17707.9|17707.9|17707.9|17707.9|17707.9|17707.9|17707.9|0
1641996030000|2022-01-12 14:00:30|17703.93|17703.93|17703.93|17703.93|17703.93|17703.93|17703.93|17703.93|0
1641996050000|2022-01-12 14:00:50|17705.33|17705.33|17705.33|17705.33|17705.33|17705.33|17705.33|17705.33|0
1641996190000|2022-01-12 14:03:10|17713.26|17713.26|17717.46|17717.46|17717.46|17717.46|17713.26|17713.26|0
1641996200000|2022-01-12 14:03:20|17721.43|17721.43|17721.43|17721.43|17721.43|17721.43|17721.43|17721.43|0
1641996210000|2022-01-12 14:03:30|17725.39|17725.39|17725.39|17725.39|17729.36|17729.36|17725.39|17725.39|0
1641996220000|2022-01-12 14:03:40|17723.99|17723.99|17725.39|17725.39|17725.39|17725.39|17723.99|17723.99|0
1641996240000|2022-01-12 14:04:00|17726.79|17726.79|17726.79|17726.79|17726.79|17726.79|17726.79|17726.79|0
1641996250000|2022-01-12 14:04:10|17722.83|17722.83|17722.83|17722.83|17722.83|17722.83|17722.83|17722.83|0
1641996310000|2022-01-12 14:05:10|17718.86|17718.86|17718.86|17718.86|17718.86|17718.86|17718.86|17718.86|0
1641996410000|2022-01-12 14:06:50|17714.9|17714.9|17714.9|17714.9|17714.9|17714.9|17714.9|17714.9|0
1641996440000|2022-01-12 14:07:20|17706.96|17706.96|17703|17703|17706.96|17706.96|17703|17703|0
1641996460000|2022-01-12 14:07:40|17700.2|17700.2|17700.2|17700.2|17700.2|17700.2|17700.2|17700.2|0
1641996520000|2022-01-12 14:08:40|17699.28|17699.28|17691.35|17691.35|17699.28|17699.28|17691.35|17691.35|0
1641996550000|2022-01-12 14:09:10|17692.75|17692.75|17694.15|17694.15|17694.15|17694.15|17692.75|17692.75|0
1641996570000|2022-01-12 14:09:30|17702.08|17702.08|17702.08|17702.08|17702.08|17702.08|17702.08|17702.08|0
1641996580000|2022-01-12 14:09:40|17698.12|17698.12|17698.12|17698.12|17698.12|17698.12|17698.12|17698.12|0
1641996650000|2022-01-12 14:10:50|17696.72|17696.72|17696.72|17696.72|17696.72|17696.72|17696.72|17696.72|0
1641996820000|2022-01-12 14:13:40|17695.32|17695.32|17696.72|17696.72|17696.72|17696.72|17695.32|17695.32|0
1641996890000|2022-01-12 14:14:50|17692.75|17692.75|17696.72|17696.72|17696.72|17696.72|17692.75|17692.75|0
1641996900000|2022-01-12 14:15:00|17698.12|17698.12|17698.12|17698.12|17698.12|17698.12|17698.12|17698.12|0
1641996930000|2022-01-12 14:15:30|17699.51|17699.51|17699.51|17699.51|17699.51|17699.51|17699.51|17699.51|0
1641996950000|2022-01-12 14:15:50|17700.91|17700.91|17704.88|17704.88|17704.88|17704.88|17700.91|17700.91|0
1641996960000|2022-01-12 14:16:00|17708.84|17708.84|17712.81|17712.81|17712.81|17712.81|17708.84|17708.84|0
1641996970000|2022-01-12 14:16:10|17711.41|17711.41|17711.41|17711.41|17711.41|17711.41|17711.41|17711.41|0
1641996990000|2022-01-12 14:16:30|17715.38|17715.38|17715.38|17715.38|17715.38|17715.38|17715.38|17715.38|0
1641997000000|2022-01-12 14:16:40|17711.41|17711.41|17711.41|17711.41|17711.41|17711.41|17711.41|17711.41|0
1641997050000|2022-01-12 14:17:30|17710.01|17710.01|17710.01|17710.01|17710.01|17710.01|17710.01|17710.01|0
1641997060000|2022-01-12 14:17:40|17717.94|17717.94|17717.94|17717.94|17717.94|17717.94|17717.94|17717.94|0
1641997270000|2022-01-12 14:21:10|17713.98|17713.98|17713.98|17713.98|17713.98|17713.98|17713.98|17713.98|0
1641997290000|2022-01-12 14:21:30|17712.58|17712.58|17712.58|17712.58|17712.58|17712.58|17711.18|17711.18|0
1641997420000|2022-01-12 14:23:40|17716.54|17716.54|17716.54|17716.54|17716.54|17716.54|17716.54|17716.54|0
1641997450000|2022-01-12 14:24:10|17715.14|17715.14|17715.14|17715.14|17715.14|17715.14|17715.14|17715.14|0
1641997500000|2022-01-12 14:25:00|17712.34|17712.34|17715.14|17715.14|17715.14|17715.14|17712.34|17712.34|0
1641997540000|2022-01-12 14:25:40|17716.54|17716.54|17716.54|17716.54|17716.54|17716.54|17716.54|17716.54|0
1641997570000|2022-01-12 14:26:10|17720.51|17720.51|17720.51|17720.51|17720.51|17720.51|17720.51|17720.51|0
1641997590000|2022-01-12 14:26:30|17721.91|17721.91|17721.91|17721.91|17721.91|17721.91|17721.91|17721.91|0
1641997650000|2022-01-12 14:27:30|17725.87|17725.87|17725.87|17725.87|17725.87|17725.87|17725.87|17725.87|0
1641997780000|2022-01-12 14:29:40|17729.84|17729.84|17729.84|17729.84|17729.84|17729.84|17729.84|17729.84|0
1641997800000|2022-01-12 14:30:00|17733.8|17733.8|17733.8|17733.8|17733.8|17733.8|17733.8|17733.8|0
1641997830000|2022-01-12 14:30:30|17729.84|17729.84|17729.84|17729.84|17729.84|17729.84|17729.84|17729.84|0
1641997840000|2022-01-12 14:30:40|17728.44|17728.44|17727.04|17727.04|17728.44|17728.44|17727.04|17727.04|0
1641997850000|2022-01-12 14:30:50|17728.44|17728.44|17728.44|17728.44|17728.44|17728.44|17728.44|17728.44|0
1641997860000|2022-01-12 14:31:00|17727.04|17727.04|17727.04|17727.04|17727.04|17727.04|17727.04|17727.04|0
1641997870000|2022-01-12 14:31:10|17734.97|17734.97|17737.77|17737.77|17737.77|17737.77|17734.97|17734.97|0
1641997880000|2022-01-12 14:31:20|17740.57|17740.57|17741.97|17741.97|17741.97|17741.97|17740.57|17740.57|0
1641997890000|2022-01-12 14:31:30|17743.37|17743.37|17744.76|17744.76|17744.76|17744.76|17743.37|17743.37|0
1641997920000|2022-01-12 14:32:00|17743.37|17743.37|17743.37|17743.37|17743.37|17743.37|17743.37|17743.37|0
1641997930000|2022-01-12 14:32:10|17755.26|17755.26|17759.23|17759.23|17759.23|17759.23|17755.26|17755.26|0
1641997940000|2022-01-12 14:32:20|17755.26|17755.26|17763.19|17763.19|17763.19|17763.19|17755.26|17755.26|0
1641997960000|2022-01-12 14:32:40|17764.59|17764.59|17764.59|17764.59|17764.59|17764.59|17764.59|17764.59|0
1641997990000|2022-01-12 14:33:10|17761.79|17761.79|17763.19|17763.19|17763.19|17763.19|17761.79|17761.79|0
1641998020000|2022-01-12 14:33:40|17761.79|17761.79|17758.99|17758.99|17761.79|17761.79|17758.99|17758.99|0
1641998050000|2022-01-12 14:34:10|17757.59|17757.59|17756.19|17756.19|17757.59|17757.59|17756.19|17756.19|0
1641998070000|2022-01-12 14:34:30|17753.4|17753.4|17753.4|17753.4|17753.4|17753.4|17753.4|17753.4|0
1641998080000|2022-01-12 14:34:40|17760.39|17760.39|17760.39|17760.39|17760.39|17760.39|17760.39|17760.39|0
1641998090000|2022-01-12 14:34:50|17756.19|17756.19|17754.79|17754.79|17756.19|17756.19|17754.79|17754.79|0
1641998100000|2022-01-12 14:35:00|17753.4|17753.4|17740.1|17740.1|17753.4|17753.4|17740.1|17740.1|0
1641998120000|2022-01-12 14:35:20|17734.5|17734.5|17733.1|17733.1|17734.5|17734.5|17733.1|17733.1|0
1641998130000|2022-01-12 14:35:30|17735.9|17735.9|17735.9|17735.9|17735.9|17735.9|17735.9|17735.9|0
1641998170000|2022-01-12 14:36:10|17734.98|17734.98|17734.98|17734.98|17734.98|17734.98|17734.98|17734.98|0
1641998180000|2022-01-12 14:36:20|17740.58|17740.58|17746.18|17746.18|17746.18|17746.18|17740.58|17740.58|0
1641998200000|2022-01-12 14:36:40|17750.14|17750.14|17750.14|17750.14|17750.14|17750.14|17750.14|17750.14|0
1641998220000|2022-01-12 14:37:00|17754.11|17754.11|17754.11|17754.11|17754.11|17754.11|17754.11|17754.11|0
1641998230000|2022-01-12 14:37:10|17762.04|17762.04|17762.04|17762.04|17762.04|17762.04|17762.04|17762.04|0
1641998280000|2022-01-12 14:38:00|17764.84|17764.84|17764.84|17764.84|17764.84|17764.84|17764.84|17764.84|0
1641998290000|2022-01-12 14:38:10|17766.22|17766.22|17768.54|17768.54|17768.54|17768.54|17766.22|17766.22|0
1641998310000|2022-01-12 14:38:30|17765.74|17765.74|17765.74|17765.74|17765.74|17765.74|17765.74|17765.74|0
1641998340000|2022-01-12 14:39:00|17768.54|17768.54|17768.54|17768.54|17768.54|17768.54|17768.54|17768.54|0
1641998420000|2022-01-12 14:40:20|17767.14|17767.14|17767.14|17767.14|17767.14|17767.14|17767.14|17767.14|0
1641998440000|2022-01-12 14:40:40|17759.21|17759.21|17759.21|17759.21|17759.21|17759.21|17759.21|17759.21|0
1641998480000|2022-01-12 14:41:20|17747.31|17747.31|17743.35|17743.35|17747.31|17747.31|17743.35|17743.35|0
1641998500000|2022-01-12 14:41:40|17737.75|17737.75|17737.75|17737.75|17737.75|17737.75|17737.75|17737.75|0
1641998510000|2022-01-12 14:41:50|17739.15|17739.15|17739.15|17739.15|17739.15|17739.15|17739.15|17739.15|0
1641998540000|2022-01-12 14:42:20|17743.11|17743.11|17743.11|17743.11|17743.11|17743.11|17743.11|17743.11|0
1641998560000|2022-01-12 14:42:40|17744.51|17744.51|17744.51|17744.51|17744.51|17744.51|17744.51|17744.51|0
1641998580000|2022-01-12 14:43:00|17748.48|17748.48|17748.48|17748.48|17748.48|17748.48|17748.48|17748.48|0
1641998590000|2022-01-12 14:43:10|17747.56|17747.56|17747.56|17747.56|17747.56|17747.56|17747.56|17747.56|0
1641998610000|2022-01-12 14:43:30|17746.16|17746.16|17746.16|17746.16|17746.16|17746.16|17746.16|17746.16|0
1641998660000|2022-01-12 14:44:20|17738.23|17738.23|17738.23|17738.23|17738.23|17738.23|17738.23|17738.23|0
1641998690000|2022-01-12 14:44:50|17736.83|17736.83|17736.83|17736.83|17736.83|17736.83|17736.83|17736.83|0
1641998700000|2022-01-12 14:45:00|17744.76|17744.76|17751.52|17751.52|17751.52|17751.52|17744.76|17744.76|0
1641998740000|2022-01-12 14:45:40|17747.56|17747.56|17747.56|17747.56|17747.56|17747.56|17747.56|17747.56|0
1641998780000|2022-01-12 14:46:20|17744.76|17744.76|17736.83|17736.83|17744.76|17744.76|17736.83|17736.83|0
1641998820000|2022-01-12 14:47:00|17735.43|17735.43|17735.43|17735.43|17735.43|17735.43|17735.43|17735.43|0
1641998830000|2022-01-12 14:47:10|17739.39|17739.39|17739.39|17739.39|17739.39|17739.39|17739.39|17739.39|0
1641998860000|2022-01-12 14:47:40|17743.36|17743.36|17755.25|17755.25|17755.25|17755.25|17743.36|17743.36|0
1641998880000|2022-01-12 14:48:00|17751.29|17751.29|17751.29|17751.29|17751.29|17751.29|17751.29|17751.29|0
1641998890000|2022-01-12 14:48:10|17747.32|17747.32|17747.32|17747.32|17747.32|17747.32|17747.32|17747.32|0
1641998910000|2022-01-12 14:48:30|17750.12|17750.12|17751.04|17751.04|17751.04|17751.04|17750.12|17750.12|0
1641998970000|2022-01-12 14:49:30|17762.94|17762.94|17762.94|17762.94|17762.94|17762.94|17762.94|17762.94|0
1641998980000|2022-01-12 14:49:40|17758.97|17758.97|17758.97|17758.97|17758.97|17758.97|17758.97|17758.97|0
1641999010000|2022-01-12 14:50:10|17757.57|17757.57|17757.57|17757.57|17757.57|17757.57|17757.57|17757.57|0
1641999040000|2022-01-12 14:50:40|17758.97|17758.97|17757.57|17757.57|17758.97|17758.97|17757.57|17757.57|0
1641999050000|2022-01-12 14:50:50|17749.64|17749.64|17749.64|17749.64|17749.64|17749.64|17749.64|17749.64|0
1641999060000|2022-01-12 14:51:00|17752.44|17752.44|17752.44|17752.44|17752.44|17752.44|17752.44|17752.44|0
1641999070000|2022-01-12 14:51:10|17756.41|17756.41|17757.81|17757.81|17757.81|17757.81|17756.41|17756.41|0
1641999080000|2022-01-12 14:51:20|17760.61|17760.61|17761.07|17761.07|17761.07|17761.07|17760.61|17760.61|0
1641999100000|2022-01-12 14:51:40|17760.61|17760.61|17760.61|17760.61|17760.61|17760.61|17760.61|17760.61|0
1641999120000|2022-01-12 14:52:00|17764.57|17764.57|17768.54|17768.54|17768.54|17768.54|17764.57|17764.57|0
1641999130000|2022-01-12 14:52:10|17767.14|17767.14|17768.54|17768.54|17768.54|17768.54|17765.74|17765.74|0
1641999160000|2022-01-12 14:52:40|17776.47|17776.47|17776.47|17776.47|17776.47|17776.47|17776.47|17776.47|0
1641999170000|2022-01-12 14:52:50|17780.66|17780.66|17780.66|17780.66|17780.66|17780.66|17780.66|17780.66|0
1641999180000|2022-01-12 14:53:00|17781.58|17781.58|17788.58|17788.58|17794.18|17794.18|17781.58|17781.58|0
1641999200000|2022-01-12 14:53:20|17789.04|17789.04|17796.97|17796.97|17796.97|17796.97|17789.04|17789.04|0
1641999210000|2022-01-12 14:53:30|17798.37|17798.37|17798.37|17798.37|17798.37|17798.37|17798.37|17798.37|0
1641999230000|2022-01-12 14:53:50|17796.97|17796.97|17796.97|17796.97|17796.97|17796.97|17796.97|17796.97|0
1641999260000|2022-01-12 14:54:20|17793.01|17793.01|17793.01|17793.01|17793.01|17793.01|17793.01|17793.01|0
1641999330000|2022-01-12 14:55:30|17796.97|17796.97|17796.97|17796.97|17796.97|17796.97|17796.97|17796.97|0
1641999340000|2022-01-12 14:55:40|17785.08|17785.08|17785.08|17785.08|17785.08|17785.08|17785.08|17785.08|0
1641999360000|2022-01-12 14:56:00|17787.88|17787.88|17787.88|17787.88|17787.88|17787.88|17787.88|17787.88|0
1641999370000|2022-01-12 14:56:10|17794.87|17794.87|17794.87|17794.87|17794.87|17794.87|17794.87|17794.87|0
1641999380000|2022-01-12 14:56:20|17798.84|17798.84|17793.24|17793.24|17798.84|17798.84|17793.24|17793.24|0
1641999410000|2022-01-12 14:56:50|17793.7|17793.7|17793.7|17793.7|17793.7|17793.7|17793.7|17793.7|0
1641999420000|2022-01-12 14:57:00|17792.3|17792.3|17793.7|17793.7|17793.7|17793.7|17792.3|17792.3|0
1641999430000|2022-01-12 14:57:10|17795.1|17795.1|17803.03|17803.03|17803.03|17803.03|17795.1|17795.1|0
1641999440000|2022-01-12 14:57:20|17806.99|17806.99|17806.99|17806.99|17806.99|17806.99|17806.99|17806.99|0
1641999540000|2022-01-12 14:59:00|17808.39|17808.39|17808.39|17808.39|17808.39|17808.39|17808.39|17808.39|0
1641999550000|2022-01-12 14:59:10|17812.36|17812.36|17816.56|17816.56|17816.56|17816.56|17812.36|17812.36|0
1641999570000|2022-01-12 14:59:30|17815.16|17815.16|17815.16|17815.16|17815.16|17815.16|17815.16|17815.16|0
1641999590000|2022-01-12 14:59:50|17819.12|17819.12|17816.56|17816.56|17819.12|17819.12|17815.16|17815.16|0
1641999610000|2022-01-12 15:00:10|17817.96|17817.96|17818.42|17818.42|17818.42|17818.42|17817.96|17817.96|0
1641999640000|2022-01-12 15:00:40|17830.31|17830.31|17830.31|17830.31|17830.31|17830.31|17830.31|17830.31|0
1641999660000|2022-01-12 15:01:00|17827.51|17827.51|17828.91|17828.91|17828.91|17828.91|17827.51|17827.51|0
1641999670000|2022-01-12 15:01:10|17827.51|17827.51|17827.51|17827.51|17827.51|17827.51|17827.51|17827.51|0
1641999690000|2022-01-12 15:01:30|17823.55|17823.55|17817.03|17817.03|17823.55|17823.55|17817.03|17817.03|0
1641999730000|2022-01-12 15:02:10|17821|17821|17821|17821|17821|17821|17821|17821|0
1641999800000|2022-01-12 15:03:20|17818.2|17818.2|17817.28|17817.28|17818.2|17818.2|17817.28|17817.28|0
1641999830000|2022-01-12 15:03:50|17818.68|17818.68|17818.68|17818.68|17818.68|17818.68|17818.68|17818.68|0
1641999840000|2022-01-12 15:04:00|17815.88|17815.88|17815.88|17815.88|17815.88|17815.88|17815.88|17815.88|0
1641999880000|2022-01-12 15:04:40|17819.84|17819.84|17819.84|17819.84|17819.84|17819.84|17819.84|17819.84|0
1641999900000|2022-01-12 15:05:00|17817.05|17817.05|17817.05|17817.05|17817.05|17817.05|17817.05|17817.05|0
1641999910000|2022-01-12 15:05:10|17819.84|17819.84|17819.84|17819.84|17819.84|17819.84|17819.84|17819.84|0
1641999960000|2022-01-12 15:06:00|17820.76|17820.76|17820.76|17820.76|17820.76|17820.76|17820.76|17820.76|0
1642000010000|2022-01-12 15:06:50|17816.56|17816.56|17810.97|17810.97|17816.56|17816.56|17810.97|17810.97|0
1642000020000|2022-01-12 15:07:00|17799.07|17799.07|17799.07|17799.07|17799.07|17799.07|17799.07|17799.07|0
1642000050000|2022-01-12 15:07:30|17803.04|17803.04|17814|17814|17814|17814|17803.04|17803.04|0
1642000070000|2022-01-12 15:07:50|17811.2|17811.2|17811.2|17811.2|17811.2|17811.2|17811.2|17811.2|0
1642000190000|2022-01-12 15:09:50|17812.58|17812.58|17813.98|17813.98|17813.98|17813.98|17812.58|17812.58|0
1642000200000|2022-01-12 15:10:00|17810.01|17810.01|17806.05|17806.05|17810.01|17810.01|17806.05|17806.05|0
1642000210000|2022-01-12 15:10:10|17806.51|17806.51|17806.51|17806.51|17806.51|17806.51|17806.51|17806.51|0
1642000230000|2022-01-12 15:10:30|17807.91|17807.91|17807.91|17807.91|17807.91|17807.91|17807.91|17807.91|0
1642000270000|2022-01-12 15:11:10|17811.87|17811.87|17811.87|17811.87|17811.87|17811.87|17811.87|17811.87|0
1642000290000|2022-01-12 15:11:30|17812.79|17812.79|17812.79|17812.79|17812.79|17812.79|17812.79|17812.79|0
1642000320000|2022-01-12 15:12:00|17808.83|17808.83|17808.83|17808.83|17808.83|17808.83|17808.83|17808.83|0
1642000330000|2022-01-12 15:12:10|17807.43|17807.43|17807.43|17807.43|17807.43|17807.43|17807.43|17807.43|0
1642000420000|2022-01-12 15:13:40|17811.39|17811.39|17811.39|17811.39|17811.39|17811.39|17811.39|17811.39|0
1642000430000|2022-01-12 15:13:50|17815.36|17815.36|17819.32|17819.32|17819.32|17819.32|17815.36|17815.36|0
1642000470000|2022-01-12 15:14:30|17823.29|17823.29|17823.29|17823.29|17823.29|17823.29|17823.29|17823.29|0
1642000480000|2022-01-12 15:14:40|17815.36|17815.36|17815.36|17815.36|17815.36|17815.36|17815.36|17815.36|0
1642000510000|2022-01-12 15:15:10|17823.29|17823.29|17821.91|17821.91|17823.29|17823.29|17821.91|17821.91|0
1642000530000|2022-01-12 15:15:30|17820.51|17820.51|17820.51|17820.51|17820.51|17820.51|17820.51|17820.51|0
1642000540000|2022-01-12 15:15:40|17819.11|17819.11|17815.14|17815.14|17819.11|17819.11|17815.14|17815.14|0
1642000660000|2022-01-12 15:17:40|17812.35|17812.35|17812.35|17812.35|17812.35|17812.35|17812.35|17812.35|0
1642000740000|2022-01-12 15:19:00|17820.28|17820.28|17820.28|17820.28|17820.28|17820.28|17820.28|17820.28|0
1642000750000|2022-01-12 15:19:10|17824.24|17824.24|17824.24|17824.24|17824.24|17824.24|17824.24|17824.24|0
1642000770000|2022-01-12 15:19:30|17823.78|17823.78|17823.78|17823.78|17823.78|17823.78|17823.78|17823.78|0
1642000780000|2022-01-12 15:19:40|17831.71|17831.71|17835.68|17835.68|17835.68|17835.68|17831.71|17831.71|0
1642000810000|2022-01-12 15:20:10|17839.64|17839.64|17839.64|17839.64|17839.64|17839.64|17839.64|17839.64|0
1642000920000|2022-01-12 15:22:00|17836.84|17836.84|17839.64|17839.64|17839.64|17839.64|17836.84|17836.84|0
1642000940000|2022-01-12 15:22:20|17843.61|17843.61|17851.54|17851.54|17851.54|17851.54|17843.61|17843.61|0
1642000960000|2022-01-12 15:22:40|17847.34|17847.34|17845.94|17845.94|17847.34|17847.34|17845.94|17845.94|0
1642001090000|2022-01-12 15:24:50|17841.98|17841.98|17841.98|17841.98|17841.98|17841.98|17841.98|17841.98|0
1642001130000|2022-01-12 15:25:30|17838.01|17838.01|17816.55|17816.55|17838.01|17838.01|17816.55|17816.55|0
1642001160000|2022-01-12 15:26:00|17828.45|17828.45|17828.45|17828.45|17828.45|17828.45|17828.45|17828.45|0
1642001190000|2022-01-12 15:26:30|17825.65|17825.65|17825.65|17825.65|17825.65|17825.65|17825.65|17825.65|0
1642001250000|2022-01-12 15:27:30|17821.68|17821.68|17821.68|17821.68|17821.68|17821.68|17821.68|17821.68|0
1642001300000|2022-01-12 15:28:20|17823.08|17823.08|17823.08|17823.08|17823.08|17823.08|17823.08|17823.08|0
1642001310000|2022-01-12 15:28:30|17820.28|17820.28|17820.28|17820.28|17820.28|17820.28|17820.28|17820.28|0
1642001380000|2022-01-12 15:29:40|17819.82|17819.82|17811.89|17811.89|17819.82|17819.82|17811.89|17811.89|0
1642001400000|2022-01-12 15:30:00|17809.09|17809.09|17809.09|17809.09|17809.09|17809.09|17809.09|17809.09|0
1642001430000|2022-01-12 15:30:30|17806.3|17806.3|17806.3|17806.3|17806.3|17806.3|17806.3|17806.3|0
1642001460000|2022-01-12 15:31:00|17802.1|17802.1|17802.1|17802.1|17802.1|17802.1|17802.1|17802.1|0
1642001520000|2022-01-12 15:32:00|17774.34|17774.34|17767.36|17767.36|17774.34|17774.34|17767.36|17767.36|0
1642001580000|2022-01-12 15:33:00|17751.5|17751.5|17751.5|17751.5|17751.5|17751.5|17751.5|17751.5|0
1642001600000|2022-01-12 15:33:20|17752.42|17752.42|17752.42|17752.42|17752.42|17752.42|17752.42|17752.42|0
1642001610000|2022-01-12 15:33:30|17760.35|17760.35|17758.95|17758.95|17763.15|17763.15|17758.95|17758.95|0
1642001620000|2022-01-12 15:33:40|17757.55|17757.55|17757.55|17757.55|17757.55|17757.55|17757.55|17757.55|0
1642001650000|2022-01-12 15:34:10|17758.95|17758.95|17765.47|17765.47|17765.47|17765.47|17758.95|17758.95|0
1642001670000|2022-01-12 15:34:30|17769.43|17769.43|17779.23|17779.23|17779.23|17779.23|17769.43|17769.43|0
1642001680000|2022-01-12 15:34:40|17775.03|17775.03|17775.03|17775.03|17775.03|17775.03|17775.03|17775.03|0
1642001720000|2022-01-12 15:35:20|17775.95|17775.95|17775.95|17775.95|17775.95|17775.95|17775.95|17775.95|0
1642001730000|2022-01-12 15:35:30|17781.55|17781.55|17781.55|17781.55|17781.55|17781.55|17781.55|17781.55|0
1642001770000|2022-01-12 15:36:10|17782.95|17782.95|17784.35|17784.35|17784.35|17784.35|17782.95|17782.95|0
1642001780000|2022-01-12 15:36:20|17782.95|17782.95|17782.95|17782.95|17782.95|17782.95|17782.95|17782.95|0
1642001810000|2022-01-12 15:36:50|17786.92|17786.92|17786.92|17786.92|17786.92|17786.92|17786.92|17786.92|0
1642001830000|2022-01-12 15:37:10|17778.98|17778.98|17771.05|17771.05|17778.98|17778.98|17771.05|17771.05|0
1642001870000|2022-01-12 15:37:50|17775.02|17775.02|17775.02|17775.02|17775.02|17775.02|17775.02|17775.02|0
1642001880000|2022-01-12 15:38:00|17770.82|17770.82|17770.82|17770.82|17770.82|17770.82|17770.82|17770.82|0
1642001900000|2022-01-12 15:38:20|17768.02|17768.02|17762.66|17762.66|17768.02|17768.02|17762.66|17762.66|0
1642001940000|2022-01-12 15:39:00|17754.73|17754.73|17750.76|17750.76|17754.73|17754.73|17750.76|17750.76|0
1642001960000|2022-01-12 15:39:20|17754.73|17754.73|17754.73|17754.73|17754.73|17754.73|17754.73|17754.73|0
1642002020000|2022-01-12 15:40:20|17749.13|17749.13|17749.13|17749.13|17749.13|17749.13|17749.13|17749.13|0
1642002040000|2022-01-12 15:40:40|17749.59|17749.59|17753.79|17753.79|17753.79|17753.79|17749.59|17749.59|0
1642002100000|2022-01-12 15:41:40|17755.19|17755.19|17755.19|17755.19|17755.19|17755.19|17755.19|17755.19|0
1642002140000|2022-01-12 15:42:20|17751.22|17751.22|17749.82|17749.82|17751.22|17751.22|17749.82|17749.82|0
1642002160000|2022-01-12 15:42:40|17745.86|17745.86|17745.86|17745.86|17745.86|17745.86|17745.86|17745.86|0
1642002170000|2022-01-12 15:42:50|17741.89|17741.89|17738.17|17738.17|17741.89|17741.89|17738.17|17738.17|0
1642002180000|2022-01-12 15:43:00|17736.77|17736.77|17736.77|17736.77|17736.77|17736.77|17736.77|17736.77|0
1642002210000|2022-01-12 15:43:30|17732.81|17732.81|17732.81|17732.81|17732.81|17732.81|17732.81|17732.81|0
1642002250000|2022-01-12 15:44:10|17734.21|17734.21|17734.21|17734.21|17735.61|17735.61|17734.21|17734.21|0
1642002260000|2022-01-12 15:44:20|17735.59|17735.59|17735.59|17735.59|17735.59|17735.59|17735.59|17735.59|0
1642002290000|2022-01-12 15:44:50|17736.05|17736.05|17736.05|17736.05|17736.05|17736.05|17736.05|17736.05|0
1642002360000|2022-01-12 15:46:00|17737.45|17737.45|17737.45|17737.45|17737.45|17737.45|17737.45|17737.45|0
1642002380000|2022-01-12 15:46:20|17738.85|17738.85|17738.85|17738.85|17738.85|17738.85|17738.85|17738.85|0
1642002440000|2022-01-12 15:47:20|17739.76|17739.76|17739.76|17739.76|17739.76|17739.76|17739.76|17739.76|0
1642002550000|2022-01-12 15:49:10|17735.8|17735.8|17734.4|17734.4|17735.8|17735.8|17734.4|17734.4|0
1642002560000|2022-01-12 15:49:20|17734.86|17734.86|17734.86|17734.86|17734.86|17734.86|17734.86|17734.86|0
1642002590000|2022-01-12 15:49:50|17736.26|17736.26|17736.26|17736.26|17736.26|17736.26|17736.26|17736.26|0
1642002600000|2022-01-12 15:50:00|17739.06|17739.06|17754.92|17754.92|17754.92|17754.92|17739.06|17739.06|0
1642002620000|2022-01-12 15:50:20|17757.72|17757.72|17757.72|17757.72|17757.72|17757.72|17757.72|17757.72|0
1642002640000|2022-01-12 15:50:40|17760.52|17760.52|17766.11|17766.11|17766.11|17766.11|17760.52|17760.52|0
1642002650000|2022-01-12 15:50:50|17762.15|17762.15|17762.15|17762.15|17762.15|17762.15|17762.15|17762.15|0
1642002670000|2022-01-12 15:51:10|17757.95|17757.95|17759.35|17759.35|17759.35|17759.35|17757.95|17757.95|0
1642002700000|2022-01-12 15:51:40|17764.95|17764.95|17767.75|17767.75|17767.75|17767.75|17764.95|17764.95|0
1642002710000|2022-01-12 15:51:50|17768.21|17768.21|17768.21|17768.21|17768.21|17768.21|17768.21|17768.21|0
1642002740000|2022-01-12 15:52:20|17768.67|17768.67|17772.87|17772.87|17775.66|17775.66|17768.67|17768.67|0
1642002760000|2022-01-12 15:52:40|17768.9|17768.9|17764.94|17764.94|17768.9|17768.9|17764.94|17764.94|0
1642002770000|2022-01-12 15:52:50|17762.14|17762.14|17762.37|17762.37|17766.33|17766.33|17762.14|17762.14|0
1642002780000|2022-01-12 15:53:00|17755.37|17755.37|17758.65|17758.65|17759.57|17759.57|17755.37|17755.37|0
1642002820000|2022-01-12 15:53:40|17762.62|17762.62|17763.08|17763.08|17763.08|17763.08|17762.62|17762.62|0
1642002830000|2022-01-12 15:53:50|17761.68|17761.68|17763.08|17763.08|17763.08|17763.08|17761.68|17761.68|0
1642002850000|2022-01-12 15:54:10|17760.28|17760.28|17760.28|17760.28|17760.28|17760.28|17760.28|17760.28|0
1642002880000|2022-01-12 15:54:40|17768.21|17768.21|17768.21|17768.21|17768.21|17768.21|17768.21|17768.21|0
1642002950000|2022-01-12 15:55:50|17765.41|17765.41|17766.81|17766.81|17766.81|17766.81|17765.41|17765.41|0
1642003010000|2022-01-12 15:56:50|17762.84|17762.84|17762.84|17762.84|17762.84|17762.84|17762.84|17762.84|0
1642003020000|2022-01-12 15:57:00|17758.88|17758.88|17750.03|17750.03|17758.88|17758.88|17750.03|17750.03|0
1642003070000|2022-01-12 15:57:50|17749.57|17749.57|17749.57|17749.57|17749.57|17749.57|17749.57|17749.57|0
1642003080000|2022-01-12 15:58:00|17749.11|17749.11|17749.11|17749.11|17749.11|17749.11|17749.11|17749.11|0
1642003140000|2022-01-12 15:59:00|17748.65|17748.65|17748.65|17748.65|17748.65|17748.65|17748.65|17748.65|0
1642003150000|2022-01-12 15:59:10|17752.61|17752.61|17752.61|17752.61|17752.61|17752.61|17752.61|17752.61|0
1642003200000|2022-01-12 16:00:00|17755.41|17755.41|17755.41|17755.41|17755.41|17755.41|17755.41|17755.41|0
1642003210000|2022-01-12 16:00:10|17759.38|17759.38|17759.38|17759.38|17759.38|17759.38|17759.38|17759.38|0
1642003230000|2022-01-12 16:00:30|17757.98|17757.98|17757.98|17757.98|17757.98|17757.98|17757.98|17757.98|0
1642003320000|2022-01-12 16:02:00|17758.9|17758.9|17759.36|17759.36|17759.36|17759.36|17758.9|17758.9|0
1642003330000|2022-01-12 16:02:10|17760.76|17760.76|17760.76|17760.76|17760.76|17760.76|17760.76|17760.76|0
1642003360000|2022-01-12 16:02:40|17756.79|17756.79|17756.79|17756.79|17756.79|17756.79|17756.79|17756.79|0
1642003370000|2022-01-12 16:02:50|17753.99|17753.99|17753.99|17753.99|17753.99|17753.99|17753.99|17753.99|0
1642003390000|2022-01-12 16:03:10|17750.03|17750.03|17750.03|17750.03|17750.03|17750.03|17750.03|17750.03|0
1642003400000|2022-01-12 16:03:20|17742.1|17742.1|17742.1|17742.1|17742.1|17742.1|17742.1|17742.1|0
1642003460000|2022-01-12 16:04:20|17750.03|17750.03|17750.03|17750.03|17750.03|17750.03|17750.03|17750.03|0
1642003480000|2022-01-12 16:04:40|17747.23|17747.23|17745.77|17745.77|17751.41|17751.41|17743.48|17743.48|0
1642003490000|2022-01-12 16:04:50|17744.4|17744.4|17744.4|17744.4|17744.4|17744.4|17744.4|17744.4|0
1642003520000|2022-01-12 16:05:20|17742.56|17742.56|17739.76|17739.76|17742.56|17742.56|17739.76|17739.76|0
1642003530000|2022-01-12 16:05:30|17731.83|17731.83|17731.83|17731.83|17731.83|17731.83|17731.83|17731.83|0
1642003560000|2022-01-12 16:06:00|17730.91|17730.91|17730.91|17730.91|17730.91|17730.91|17730.91|17730.91|0
1642003570000|2022-01-12 16:06:10|17722.98|17722.98|17719.01|17719.01|17722.98|17722.98|17719.01|17719.01|0
1642003590000|2022-01-12 16:06:30|17718.09|17718.09|17718.09|17718.09|17718.09|17718.09|17718.09|17718.09|0
1642003600000|2022-01-12 16:06:40|17715.29|17715.29|17715.29|17715.29|17715.29|17715.29|17715.29|17715.29|0
1642003610000|2022-01-12 16:06:50|17711.33|17711.33|17711.33|17711.33|17711.33|17711.33|17711.33|17711.33|0
1642003620000|2022-01-12 16:07:00|17719.26|17719.26|17719.26|17719.26|17719.26|17719.26|17719.26|17719.26|0
1642003650000|2022-01-12 16:07:30|17715.29|17715.29|17715.29|17715.29|17715.29|17715.29|17715.29|17715.29|0
1642003700000|2022-01-12 16:08:20|17723.22|17723.22|17726.02|17726.02|17726.02|17726.02|17723.22|17723.22|0
1642003710000|2022-01-12 16:08:30|17724.62|17724.62|17724.62|17724.62|17724.62|17724.62|17724.62|17724.62|0
1642003780000|2022-01-12 16:09:40|17723.22|17723.22|17723.22|17723.22|17723.22|17723.22|17723.22|17723.22|0
1642003800000|2022-01-12 16:10:00|17727.42|17727.42|17731.39|17731.39|17731.39|17731.39|17727.42|17727.42|0
1642003820000|2022-01-12 16:10:20|17735.35|17735.35|17736.75|17736.75|17736.75|17736.75|17735.35|17735.35|0
1642003840000|2022-01-12 16:10:40|17740.72|17740.72|17740.72|17740.72|17740.72|17740.72|17740.72|17740.72|0
1642003900000|2022-01-12 16:11:40|17748.65|17748.65|17750.05|17750.05|17750.05|17750.05|17748.65|17748.65|0
1642003960000|2022-01-12 16:12:40|17746.08|17746.08|17746.08|17746.08|17746.08|17746.08|17746.08|17746.08|0
1642003980000|2022-01-12 16:13:00|17747.48|17747.48|17748.88|17748.88|17748.88|17748.88|17747.48|17747.48|0
1642004000000|2022-01-12 16:13:20|17744.92|17744.92|17744.92|17744.92|17744.92|17744.92|17744.92|17744.92|0
1642004020000|2022-01-12 16:13:40|17743.52|17743.52|17743.52|17743.52|17743.52|17743.52|17743.52|17743.52|0
1642004070000|2022-01-12 16:14:30|17743.06|17743.06|17743.98|17743.98|17743.98|17743.98|17743.06|17743.06|0
1642004080000|2022-01-12 16:14:40|17740.01|17740.01|17740.01|17740.01|17740.01|17740.01|17740.01|17740.01|0
1642004100000|2022-01-12 16:15:00|17738.61|17738.61|17738.61|17738.61|17738.61|17738.61|17738.61|17738.61|0
1642004110000|2022-01-12 16:15:10|17740.01|17740.01|17740.01|17740.01|17740.01|17740.01|17740.01|17740.01|0
1642004130000|2022-01-12 16:15:30|17734.41|17734.41|17734.41|17734.41|17734.41|17734.41|17734.41|17734.41|0
1642004140000|2022-01-12 16:15:40|17733.49|17733.49|17733.03|17733.03|17733.49|17733.49|17733.03|17733.03|0
1642004240000|2022-01-12 16:17:20|17737|17737|17739.8|17739.8|17739.8|17739.8|17737|17737|0
1642004330000|2022-01-12 16:18:50|17737|17737|17737|17737|17737|17737|17737|17737|0
1642004360000|2022-01-12 16:19:20|17738.4|17738.4|17738.4|17738.4|17738.4|17738.4|17738.4|17738.4|0
1642004430000|2022-01-12 16:20:30|17735.6|17735.6|17735.6|17735.6|17735.6|17735.6|17735.6|17735.6|0
1642004440000|2022-01-12 16:20:40|17734.68|17734.68|17734.68|17734.68|17734.68|17734.68|17734.68|17734.68|0
1642004450000|2022-01-12 16:20:50|17737.48|17737.48|17737.48|17737.48|17737.48|17737.48|17737.48|17737.48|0
1642004510000|2022-01-12 16:21:50|17733.51|17733.51|17733.51|17733.51|17733.51|17733.51|17733.51|17733.51|0
1642004550000|2022-01-12 16:22:30|17730.72|17730.72|17730.72|17730.72|17730.72|17730.72|17730.72|17730.72|0
1642004560000|2022-01-12 16:22:40|17727.92|17727.92|17734.68|17734.68|17734.68|17734.68|17727.92|17727.92|0
1642004620000|2022-01-12 16:23:40|17730.72|17730.72|17730.72|17730.72|17730.72|17730.72|17730.72|17730.72|0
1642004650000|2022-01-12 16:24:10|17732.12|17732.12|17732.12|17732.12|17732.12|17732.12|17732.12|17732.12|0
1642004660000|2022-01-12 16:24:20|17728.15|17728.15|17728.15|17728.15|17728.15|17728.15|17728.15|17728.15|0
1642004710000|2022-01-12 16:25:10|17729.55|17729.55|17729.55|17729.55|17729.55|17729.55|17729.55|17729.55|0
1642004760000|2022-01-12 16:26:00|17728.63|17728.63|17728.63|17728.63|17728.63|17728.63|17728.63|17728.63|0
1642004770000|2022-01-12 16:26:10|17736.56|17736.56|17736.56|17736.56|17736.56|17736.56|17736.56|17736.56|0
1642004810000|2022-01-12 16:26:50|17740.53|17740.53|17740.53|17740.53|17740.53|17740.53|17740.53|17740.53|0
1642004820000|2022-01-12 16:27:00|17741.44|17741.44|17741.44|17741.44|17741.44|17741.44|17741.44|17741.44|0
1642004830000|2022-01-12 16:27:10|17740.53|17740.53|17740.53|17740.53|17740.53|17740.53|17740.53|17740.53|0
1642004840000|2022-01-12 16:27:20|17737.73|17737.73|17737.73|17737.73|17737.73|17737.73|17737.73|17737.73|0
1642004860000|2022-01-12 16:27:40|17733.76|17733.76|17733.76|17733.76|17733.76|17733.76|17733.76|17733.76|0
1642004870000|2022-01-12 16:27:50|17729.8|17729.8|17729.8|17729.8|17729.8|17729.8|17729.8|17729.8|0
1642004900000|2022-01-12 16:28:20|17729.34|17729.34|17729.34|17729.34|17729.34|17729.34|17729.34|17729.34|0
1642004920000|2022-01-12 16:28:40|17728.88|17728.88|17729.34|17729.34|17729.34|17729.34|17728.88|17728.88|0
1642004940000|2022-01-12 16:29:00|17727.94|17727.94|17727.94|17727.94|17727.94|17727.94|17727.94|17727.94|0
1642004950000|2022-01-12 16:29:10|17727.02|17727.02|17727.02|17727.02|17727.02|17727.02|17727.02|17727.02|0
1642004960000|2022-01-12 16:29:20|17730.98|17730.98|17730.98|17730.98|17730.98|17730.98|17730.98|17730.98|0
1642004970000|2022-01-12 16:29:30|17734.95|17734.95|17730.98|17730.98|17734.95|17734.95|17730.98|17730.98|0
1642004980000|2022-01-12 16:29:40|17732.38|17732.38|17732.38|17732.38|17732.38|17732.38|17732.38|17732.38|0
1642004990000|2022-01-12 16:29:50|17729.58|17729.58|17730.96|17730.96|17730.96|17730.96|17728.66|17728.66|0
1642061730000|2022-01-13 08:15:30|17667.45|17667.45|17667.45|17667.45|17667.45|17667.45|17667.45|17667.45|0
1642061740000|2022-01-13 08:15:40|17659.52|17659.52|17655.55|17655.55|17659.52|17659.52|17655.55|17655.55|0
1642061750000|2022-01-13 08:15:50|17659.52|17659.52|17659.52|17659.52|17659.52|17659.52|17659.52|17659.52|0
1642061770000|2022-01-13 08:16:10|17661.82|17661.82|17661.82|17661.82|17661.82|17661.82|17661.82|17661.82|0
1642061820000|2022-01-13 08:17:00|17653.89|17653.89|17653.89|17653.89|17653.89|17653.89|17653.43|17653.43|0
1642061830000|2022-01-13 08:17:10|17653.43|17653.43|17652.97|17652.97|17653.43|17653.43|17652.97|17652.97|0
1642061840000|2022-01-13 08:17:20|17656.93|17656.93|17656.93|17656.93|17656.93|17656.93|17656.93|17656.93|0
1642061850000|2022-01-13 08:17:30|17656.47|17656.47|17656.47|17656.47|17656.47|17656.47|17656.47|17656.47|0
1642061860000|2022-01-13 08:17:40|17652.51|17652.51|17664.4|17664.4|17664.4|17664.4|17652.51|17652.51|0
1642061870000|2022-01-13 08:17:50|17663.01|17663.01|17663.01|17663.01|17663.01|17663.01|17663.01|17663.01|0
1642061880000|2022-01-13 08:18:00|17666.97|17666.97|17666.97|17666.97|17666.97|17666.97|17666.97|17666.97|0
1642061970000|2022-01-13 08:19:30|17682.83|17682.83|17682.83|17682.83|17682.83|17682.83|17682.83|17682.83|0
1642061980000|2022-01-13 08:19:40|17670.94|17670.94|17670.94|17670.94|17670.94|17670.94|17670.94|17670.94|0
1642062020000|2022-01-13 08:20:20|17666.97|17666.97|17666.97|17666.97|17666.97|17666.97|17666.97|17666.97|0
1642062030000|2022-01-13 08:20:30|17675.37|17675.37|17675.37|17675.37|17675.37|17675.37|17675.37|17675.37|0
1642062060000|2022-01-13 08:21:00|17676.75|17676.75|17671.38|17671.38|17676.75|17676.75|17671.38|17671.38|0
1642062070000|2022-01-13 08:21:10|17669.08|17669.08|17667.68|17667.68|17669.08|17669.08|17667.68|17667.68|0
1642062100000|2022-01-13 08:21:40|17663.72|17663.72|17663.26|17663.26|17663.72|17663.72|17663.26|17663.26|0
1642062160000|2022-01-13 08:22:40|17659.29|17659.29|17659.29|17659.29|17659.29|17659.29|17659.29|17659.29|0
1642062170000|2022-01-13 08:22:50|17656.49|17656.49|17646.7|17646.7|17656.49|17656.49|17646.7|17646.7|0
1642062180000|2022-01-13 08:23:00|17648.1|17648.1|17648.1|17648.1|17648.1|17648.1|17648.1|17648.1|0
1642062200000|2022-01-13 08:23:20|17644.13|17644.13|17644.13|17644.13|17644.13|17644.13|17644.13|17644.13|0
1642062320000|2022-01-13 08:25:20|17646.93|17646.93|17648.33|17648.33|17648.33|17648.33|17646.93|17646.93|0
1642062410000|2022-01-13 08:26:50|17651.13|17651.13|17651.13|17651.13|17651.13|17651.13|17651.13|17651.13|0
1642062460000|2022-01-13 08:27:40|17655.1|17655.1|17655.1|17655.1|17655.1|17655.1|17655.1|17655.1|0
1642062530000|2022-01-13 08:28:50|17657.89|17657.89|17657.89|17657.89|17657.89|17657.89|17657.89|17657.89|0
1642062540000|2022-01-13 08:29:00|17659.29|17659.29|17659.29|17659.29|17659.29|17659.29|17659.29|17659.29|0
1642062590000|2022-01-13 08:29:50|17647.4|17647.4|17646.94|17646.94|17647.4|17647.4|17646.94|17646.94|0
1642062600000|2022-01-13 08:30:00|17650.9|17650.9|17650.9|17650.9|17650.9|17650.9|17650.9|17650.9|0
1642062690000|2022-01-13 08:31:30|17646.94|17646.94|17649.24|17649.24|17649.24|17649.24|17646.94|17646.94|0
1642062700000|2022-01-13 08:31:40|17645.27|17645.27|17645.73|17645.73|17645.73|17645.73|17645.27|17645.27|0
1642062760000|2022-01-13 08:32:40|17638.73|17638.73|17640.13|17640.13|17640.13|17640.13|17638.73|17638.73|0
1642062770000|2022-01-13 08:32:50|17641.53|17641.53|17637.57|17637.57|17641.53|17641.53|17633.6|17633.6|0
1642062790000|2022-01-13 08:33:10|17625.67|17625.67|17644.1|17644.1|17646.9|17646.9|17625.67|17625.67|0
1642062800000|2022-01-13 08:33:20|17646.9|17646.9|17648.3|17648.3|17648.3|17648.3|17646.9|17646.9|0
1642062890000|2022-01-13 08:34:50|17650.6|17650.6|17650.6|17650.6|17650.6|17650.6|17650.6|17650.6|0
1642062950000|2022-01-13 08:35:50|17645|17645|17645|17645|17645|17645|17645|17645|0
1642062980000|2022-01-13 08:36:20|17646.4|17646.4|17646.4|17646.4|17646.4|17646.4|17646.4|17646.4|0
1642063040000|2022-01-13 08:37:20|17634.5|17634.5|17627.97|17627.97|17634.5|17634.5|17626.57|17626.57|0
1642063050000|2022-01-13 08:37:30|17623.77|17623.77|17619.61|17619.61|17623.77|17623.77|17619.61|17619.61|0
1642063110000|2022-01-13 08:38:30|17618.69|17618.69|17618.69|17618.69|17618.69|17618.69|17618.69|17618.69|0
1642063150000|2022-01-13 08:39:10|17614.73|17614.73|17614.73|17614.73|17614.73|17614.73|17614.73|17614.73|0
1642063200000|2022-01-13 08:40:00|17610.76|17610.76|17610.76|17610.76|17610.76|17610.76|17610.76|17610.76|0
1642063260000|2022-01-13 08:41:00|17614.73|17614.73|17614.73|17614.73|17614.73|17614.73|17614.73|17614.73|0
1642063340000|2022-01-13 08:42:20|17617.53|17617.53|17617.53|17617.53|17617.53|17617.53|17617.53|17617.53|0
1642063350000|2022-01-13 08:42:30|17618.93|17618.93|17618.93|17618.93|17618.93|17618.93|17618.93|17618.93|0
1642063370000|2022-01-13 08:42:50|17614.96|17614.96|17607.03|17607.03|17614.96|17614.96|17607.03|17607.03|0
1642063390000|2022-01-13 08:43:10|17599.1|17599.1|17599.1|17599.1|17599.1|17599.1|17599.1|17599.1|0
1642063430000|2022-01-13 08:43:50|17597.7|17597.7|17597.7|17597.7|17597.7|17597.7|17597.7|17597.7|0
1642063490000|2022-01-13 08:44:50|17601.9|17601.9|17601.9|17601.9|17601.9|17601.9|17601.9|17601.9|0
1642063520000|2022-01-13 08:45:20|17621.73|17621.73|17625.9|17625.9|17625.9|17625.9|17621.73|17621.73|0
1642063530000|2022-01-13 08:45:30|17630.1|17630.1|17630.1|17630.1|17630.1|17630.1|17630.1|17630.1|0
1642063570000|2022-01-13 08:46:10|17622.17|17622.17|17622.17|17622.17|17622.17|17622.17|17610.28|17610.28|0
1642063680000|2022-01-13 08:48:00|17624.97|17624.97|17627.77|17627.77|17627.77|17627.77|17624.97|17624.97|0
1642063700000|2022-01-13 08:48:20|17631.97|17631.97|17631.97|17631.97|17631.97|17631.97|17631.97|17631.97|0
1642063710000|2022-01-13 08:48:30|17628|17628|17620.07|17620.07|17628|17628|17620.07|17620.07|0
1642063720000|2022-01-13 08:48:40|17616.11|17616.11|17604.21|17604.21|17616.11|17616.11|17604.21|17604.21|0
1642063780000|2022-01-13 08:49:40|17600.01|17600.01|17602.81|17602.81|17602.81|17602.81|17600.01|17600.01|0
1642063850000|2022-01-13 08:50:50|17600.01|17600.01|17597.22|17597.22|17600.01|17600.01|17597.22|17597.22|0
1642063860000|2022-01-13 08:51:00|17589.28|17589.28|17589.52|17589.52|17593.25|17593.25|17585.32|17585.32|0
1642063880000|2022-01-13 08:51:20|17585.55|17585.55|17585.55|17585.55|17585.55|17585.55|17585.55|17585.55|0
1642063910000|2022-01-13 08:51:50|17589.52|17589.52|17589.52|17589.52|17589.52|17589.52|17589.52|17589.52|0
1642063920000|2022-01-13 08:52:00|17581.59|17581.59|17581.59|17581.59|17581.59|17581.59|17581.59|17581.59|0
1642063930000|2022-01-13 08:52:10|17569.69|17569.69|17569.69|17569.69|17569.69|17569.69|17569.69|17569.69|0
1642063960000|2022-01-13 08:52:40|17568.29|17568.29|17568.29|17568.29|17568.29|17568.29|17568.29|17568.29|0
1642063980000|2022-01-13 08:53:00|17576.22|17576.22|17576.22|17576.22|17576.22|17576.22|17576.22|17576.22|0
1642064080000|2022-01-13 08:54:40|17570.62|17570.62|17570.62|17570.62|17570.62|17570.62|17570.62|17570.62|0
1642064170000|2022-01-13 08:56:10|17572.02|17572.02|17572.02|17572.02|17572.02|17572.02|17572.02|17572.02|0
1642064180000|2022-01-13 08:56:20|17583.92|17583.92|17583.92|17583.92|17583.92|17583.92|17583.92|17583.92|0
1642064270000|2022-01-13 08:57:50|17587.89|17587.89|17591.85|17591.85|17591.85|17591.85|17587.89|17587.89|0
1642064280000|2022-01-13 08:58:00|17583.92|17583.92|17583.92|17583.92|17583.92|17583.92|17583.92|17583.92|0
1642064380000|2022-01-13 08:59:40|17579.95|17579.95|17572.02|17572.02|17579.95|17579.95|17572.02|17572.02|0
1642064390000|2022-01-13 08:59:50|17567.83|17567.83|17569.23|17569.23|17569.23|17569.23|17567.83|17567.83|0
1642064400000|2022-01-13 09:00:00|17573.42|17573.42|17573.42|17573.42|17573.42|17573.42|17573.42|17573.42|0
1642064420000|2022-01-13 09:00:20|17581.35|17581.35|17577.39|17577.39|17581.35|17581.35|17577.39|17577.39|0
1642064440000|2022-01-13 09:00:40|17573.42|17573.42|17573.42|17573.42|17573.42|17573.42|17573.42|17573.42|0
1642064450000|2022-01-13 09:00:50|17572.04|17572.04|17572.04|17572.04|17572.04|17572.04|17572.04|17572.04|0
1642064500000|2022-01-13 09:01:40|17579.98|17579.98|17579.98|17579.98|17579.98|17579.98|17579.98|17579.98|0
1642064510000|2022-01-13 09:01:50|17572.04|17572.04|17572.04|17572.04|17572.04|17572.04|17572.04|17572.04|0
1642064530000|2022-01-13 09:02:10|17570.65|17570.65|17571.81|17571.81|17571.81|17571.81|17567.85|17567.85|0
1642064560000|2022-01-13 09:02:40|17574.61|17574.61|17574.61|17574.61|17574.61|17574.61|17574.61|17574.61|0
1642064590000|2022-01-13 09:03:10|17578.58|17578.58|17578.58|17578.58|17578.58|17578.58|17578.58|17578.58|0
1642064640000|2022-01-13 09:04:00|17570.65|17570.65|17566.68|17566.68|17570.65|17570.65|17562.71|17562.71|0
1642064650000|2022-01-13 09:04:10|17574.61|17574.61|17574.61|17574.61|17574.61|17574.61|17574.61|17574.61|0
1642064670000|2022-01-13 09:04:30|17574.15|17574.15|17574.15|17574.15|17574.15|17574.15|17574.15|17574.15|0
1642064690000|2022-01-13 09:04:50|17576.95|17576.95|17578.35|17578.35|17578.35|17578.35|17576.95|17576.95|0
1642064700000|2022-01-13 09:05:00|17566.45|17566.45|17562.49|17562.49|17566.45|17566.45|17554.56|17554.56|0
1642064710000|2022-01-13 09:05:10|17550.59|17550.59|17565.05|17565.05|17565.05|17565.05|17549.19|17549.19|0
1642064760000|2022-01-13 09:06:00|17564.13|17564.13|17564.13|17564.13|17564.13|17564.13|17564.13|17564.13|0
1642064800000|2022-01-13 09:06:40|17568.33|17568.33|17568.33|17568.33|17568.33|17568.33|17568.33|17568.33|0
1642064830000|2022-01-13 09:07:10|17564.13|17564.13|17564.13|17564.13|17564.13|17564.13|17564.13|17564.13|0
1642064850000|2022-01-13 09:07:30|17568.1|17568.1|17568.1|17568.1|17568.1|17568.1|17568.1|17568.1|0
1642064860000|2022-01-13 09:07:40|17560.17|17560.17|17562.97|17562.97|17562.97|17562.97|17560.17|17560.17|0
1642064890000|2022-01-13 09:08:10|17565.77|17565.77|17565.77|17565.77|17565.77|17565.77|17565.77|17565.77|0
1642064960000|2022-01-13 09:09:20|17581.63|17581.63|17593.52|17593.52|17593.52|17593.52|17581.63|17581.63|0
1642064970000|2022-01-13 09:09:30|17597.49|17597.49|17598.87|17598.87|17598.87|17598.87|17597.49|17597.49|0
1642065020000|2022-01-13 09:10:20|17590.94|17590.94|17586.97|17586.97|17590.94|17590.94|17586.97|17586.97|0
1642065080000|2022-01-13 09:11:20|17583.01|17583.01|17590.94|17590.94|17590.94|17590.94|17583.01|17583.01|0
1642065100000|2022-01-13 09:11:40|17579.04|17579.04|17579.04|17579.04|17579.04|17579.04|17579.04|17579.04|0
1642065160000|2022-01-13 09:12:40|17590.94|17590.94|17590.94|17590.94|17590.94|17590.94|17590.94|17590.94|0
1642065170000|2022-01-13 09:12:50|17586.97|17586.97|17590.94|17590.94|17590.94|17590.94|17586.97|17586.97|0
1642065220000|2022-01-13 09:13:40|17586.97|17586.97|17586.97|17586.97|17586.97|17586.97|17586.97|17586.97|0
1642065240000|2022-01-13 09:14:00|17588.37|17588.37|17588.37|17588.37|17588.37|17588.37|17588.37|17588.37|0
1642065250000|2022-01-13 09:14:10|17591.17|17591.17|17589.77|17589.77|17591.17|17591.17|17589.77|17589.77|0
1642065270000|2022-01-13 09:14:30|17593.97|17593.97|17595.37|17595.37|17595.37|17595.37|17593.97|17593.97|0
1642065290000|2022-01-13 09:14:50|17589.77|17589.77|17588.37|17588.37|17589.77|17589.77|17588.37|17588.37|0
1642065330000|2022-01-13 09:15:30|17596.3|17596.3|17596.3|17596.3|17596.3|17596.3|17596.3|17596.3|0
1642065400000|2022-01-13 09:16:40|17589.31|17589.31|17589.31|17589.31|17589.31|17589.31|17589.31|17589.31|0
1642065420000|2022-01-13 09:17:00|17585.34|17585.34|17585.34|17585.34|17585.34|17585.34|17585.34|17585.34|0
1642065430000|2022-01-13 09:17:10|17582.54|17582.54|17582.54|17582.54|17582.54|17582.54|17582.54|17582.54|0
1642065440000|2022-01-13 09:17:20|17585.34|17585.34|17588.14|17588.14|17588.14|17588.14|17585.34|17585.34|0
1642065450000|2022-01-13 09:17:30|17595.14|17595.14|17595.14|17595.14|17595.14|17595.14|17595.14|17595.14|0
1642065480000|2022-01-13 09:18:00|17595.6|17595.6|17595.6|17595.6|17595.6|17595.6|17595.6|17595.6|0
1642065580000|2022-01-13 09:19:40|17599.56|17599.56|17599.56|17599.56|17599.56|17599.56|17599.56|17599.56|0
1642065620000|2022-01-13 09:20:20|17603.53|17603.53|17603.53|17603.53|17603.53|17603.53|17603.53|17603.53|0
1642065630000|2022-01-13 09:20:30|17611.46|17611.46|17611.46|17611.46|17611.46|17611.46|17611.46|17611.46|0
1642065660000|2022-01-13 09:21:00|17611.92|17611.92|17611.92|17611.92|17611.92|17611.92|17611.92|17611.92|0
1642065680000|2022-01-13 09:21:20|17613.32|17613.32|17613.32|17613.32|17613.32|17613.32|17613.32|17613.32|0
1642065690000|2022-01-13 09:21:30|17611.92|17611.92|17611.92|17611.92|17611.92|17611.92|17611.92|17611.92|0
1642065710000|2022-01-13 09:21:50|17627.78|17627.78|17627.78|17627.78|17627.78|17627.78|17627.78|17627.78|0
1642065720000|2022-01-13 09:22:00|17626.38|17626.38|17626.38|17626.38|17626.38|17626.38|17626.38|17626.38|0
1642065760000|2022-01-13 09:22:40|17618.45|17618.45|17618.45|17618.45|17618.45|17618.45|17618.45|17618.45|0
1642065800000|2022-01-13 09:23:20|17610.52|17610.52|17610.52|17610.52|17610.52|17610.52|17610.52|17610.52|0
1642065840000|2022-01-13 09:24:00|17609.12|17609.12|17609.12|17609.12|17609.12|17609.12|17609.12|17609.12|0
1642065870000|2022-01-13 09:24:30|17613.08|17613.08|17613.08|17613.08|17613.08|17613.08|17613.08|17613.08|0
1642065910000|2022-01-13 09:25:10|17614.48|17614.48|17614.48|17614.48|17614.48|17614.48|17614.48|17614.48|0
1642065950000|2022-01-13 09:25:50|17610.52|17610.52|17610.52|17610.52|17610.52|17610.52|17610.52|17610.52|0
1642065960000|2022-01-13 09:26:00|17614.48|17614.48|17614.48|17614.48|17614.48|17614.48|17614.48|17614.48|0
1642066020000|2022-01-13 09:27:00|17615.88|17615.88|17613.08|17613.08|17615.88|17615.88|17613.08|17613.08|0
1642066030000|2022-01-13 09:27:10|17611.68|17611.68|17611.68|17611.68|17611.68|17611.68|17611.68|17611.68|0
1642066100000|2022-01-13 09:28:20|17610.28|17610.28|17610.28|17610.28|17610.28|17610.28|17610.28|17610.28|0
1642066110000|2022-01-13 09:28:30|17614.25|17614.25|17615.65|17615.65|17615.65|17615.65|17614.25|17614.25|0
1642066130000|2022-01-13 09:28:50|17618.45|17618.45|17618.45|17618.45|17618.45|17618.45|17618.45|17618.45|0
1642066140000|2022-01-13 09:29:00|17617.99|17617.99|17617.99|17617.99|17617.99|17617.99|17617.99|17617.99|0
1642066200000|2022-01-13 09:30:00|17619.39|17619.39|17619.39|17619.39|17619.39|17619.39|17619.39|17619.39|0
1642066260000|2022-01-13 09:31:00|17627.32|17627.32|17627.32|17627.32|17627.32|17627.32|17627.32|17627.32|0
1642066270000|2022-01-13 09:31:10|17629.16|17629.16|17629.16|17629.16|17629.16|17629.16|17629.16|17629.16|0
1642066360000|2022-01-13 09:32:40|17627.76|17627.76|17627.76|17627.76|17627.76|17627.76|17627.76|17627.76|0
1642066410000|2022-01-13 09:33:30|17626.36|17626.36|17626.36|17626.36|17626.36|17626.36|17626.36|17626.36|0
1642066430000|2022-01-13 09:33:50|17610.96|17610.96|17612.36|17612.36|17612.36|17612.36|17609.56|17609.56|0
1642066440000|2022-01-13 09:34:00|17609.56|17609.56|17609.56|17609.56|17609.56|17609.56|17609.56|17609.56|0
1642066450000|2022-01-13 09:34:10|17617.49|17617.49|17616.09|17616.09|17617.49|17617.49|17616.09|17616.09|0
1642066500000|2022-01-13 09:35:00|17620.06|17620.06|17614.7|17614.7|17620.06|17620.06|17614.7|17614.7|0
1642066530000|2022-01-13 09:35:30|17613.3|17613.3|17613.3|17613.3|17613.3|17613.3|17613.3|17613.3|0
1642066540000|2022-01-13 09:35:40|17614.7|17614.7|17616.09|17616.09|17616.09|17616.09|17614.7|17614.7|0
1642066550000|2022-01-13 09:35:50|17612.13|17612.13|17612.13|17612.13|17612.13|17612.13|17612.13|17612.13|0
1642066580000|2022-01-13 09:36:20|17624.03|17624.03|17624.03|17624.03|17624.03|17624.03|17624.03|17624.03|0
1642066650000|2022-01-13 09:37:30|17621.23|17621.23|17621.69|17621.69|17621.69|17621.69|17621.23|17621.23|0
1642066680000|2022-01-13 09:38:00|17624.48|17624.48|17624.48|17624.48|17624.48|17624.48|17624.48|17624.48|0
1642066710000|2022-01-13 09:38:30|17630.08|17630.08|17630.08|17630.08|17630.08|17630.08|17630.08|17630.08|0
1642066730000|2022-01-13 09:38:50|17632.88|17632.88|17632.88|17632.88|17632.88|17632.88|17632.88|17632.88|0
1642066740000|2022-01-13 09:39:00|17634.28|17634.28|17634.28|17634.28|17634.28|17634.28|17634.28|17634.28|0
1642066790000|2022-01-13 09:39:50|17626.35|17626.35|17626.35|17626.35|17626.35|17626.35|17626.35|17626.35|0
1642066820000|2022-01-13 09:40:20|17630.32|17630.32|17630.32|17630.32|17630.32|17630.32|17630.32|17630.32|0
1642066870000|2022-01-13 09:41:10|17631.72|17631.72|17631.72|17631.72|17631.72|17631.72|17631.72|17631.72|0
1642066900000|2022-01-13 09:41:40|17637.31|17637.31|17637.31|17637.31|17637.31|17637.31|17637.31|17637.31|0
1642066920000|2022-01-13 09:42:00|17633.35|17633.35|17633.35|17633.35|17633.35|17633.35|17633.35|17633.35|0
1642066930000|2022-01-13 09:42:10|17645.24|17645.24|17645.24|17645.24|17645.24|17645.24|17645.24|17645.24|0
1642066970000|2022-01-13 09:42:50|17641.28|17641.28|17641.28|17641.28|17641.28|17641.28|17641.28|17641.28|0
1642067010000|2022-01-13 09:43:30|17633.35|17633.35|17633.35|17633.35|17633.35|17633.35|17633.35|17633.35|0
1642067120000|2022-01-13 09:45:20|17634.75|17634.75|17633.35|17633.35|17634.75|17634.75|17631.95|17631.95|0
1642067210000|2022-01-13 09:46:50|17645.24|17645.24|17645.24|17645.24|17645.24|17645.24|17645.24|17645.24|0
1642067240000|2022-01-13 09:47:20|17643.84|17643.84|17642.45|17642.45|17643.84|17643.84|17642.45|17642.45|0
1642067280000|2022-01-13 09:48:00|17634.51|17634.51|17634.51|17634.51|17634.51|17634.51|17634.51|17634.51|0
1642067420000|2022-01-13 09:50:20|17633.6|17633.6|17633.6|17633.6|17633.6|17633.6|17633.6|17633.6|0
1642067450000|2022-01-13 09:50:50|17632.68|17632.68|17630.84|17630.84|17632.68|17632.68|17630.84|17630.84|0
1642067460000|2022-01-13 09:51:00|17633.64|17633.64|17633.64|17633.64|17633.64|17633.64|17633.64|17633.64|0
1642067570000|2022-01-13 09:52:50|17641.57|17641.57|17641.57|17641.57|17641.57|17641.57|17641.57|17641.57|0
1642067600000|2022-01-13 09:53:20|17645.53|17645.53|17645.53|17645.53|17645.53|17645.53|17645.53|17645.53|0
1642067610000|2022-01-13 09:53:30|17641.57|17641.57|17641.57|17641.57|17641.57|17641.57|17641.57|17641.57|0
1642067640000|2022-01-13 09:54:00|17644.37|17644.37|17644.37|17644.37|17644.37|17644.37|17644.37|17644.37|0
1642067650000|2022-01-13 09:54:10|17647.16|17647.16|17643.2|17643.2|17647.16|17647.16|17643.2|17643.2|0
1642067670000|2022-01-13 09:54:30|17639.23|17639.23|17639.23|17639.23|17639.23|17639.23|17639.23|17639.23|0
1642067720000|2022-01-13 09:55:20|17637.83|17637.83|17637.83|17637.83|17637.83|17637.83|17637.83|17637.83|0
1642067770000|2022-01-13 09:56:10|17629.9|17629.9|17629.9|17629.9|17629.9|17629.9|17629.9|17629.9|0
1642067840000|2022-01-13 09:57:20|17634.1|17634.1|17634.1|17634.1|17634.1|17634.1|17634.1|17634.1|0
1642067870000|2022-01-13 09:57:50|17638.3|17638.3|17638.3|17638.3|17638.3|17638.3|17638.3|17638.3|0
1642067920000|2022-01-13 09:58:40|17636.9|17636.9|17638.3|17638.3|17638.3|17638.3|17636.9|17636.9|0
1642067940000|2022-01-13 09:59:00|17641.1|17641.1|17641.1|17641.1|17641.1|17641.1|17641.1|17641.1|0
1642067960000|2022-01-13 09:59:20|17645.07|17645.07|17645.07|17645.07|17645.07|17645.07|17645.07|17645.07|0
1642067980000|2022-01-13 09:59:40|17647.86|17647.86|17647.86|17647.86|17647.86|17647.86|17647.86|17647.86|0
1642068000000|2022-01-13 10:00:00|17649.26|17649.26|17649.26|17649.26|17649.26|17649.26|17649.26|17649.26|0
1642068050000|2022-01-13 10:00:50|17645.3|17645.3|17645.3|17645.3|17645.3|17645.3|17645.3|17645.3|0
1642068060000|2022-01-13 10:01:00|17639.7|17639.7|17639.7|17639.7|17639.7|17639.7|17639.7|17639.7|0
1642068080000|2022-01-13 10:01:20|17635.74|17635.74|17635.74|17635.74|17635.74|17635.74|17635.74|17635.74|0
1642068130000|2022-01-13 10:02:10|17634.34|17634.34|17632.94|17632.94|17634.34|17634.34|17632.94|17632.94|0
1642068160000|2022-01-13 10:02:40|17628.97|17628.97|17628.97|17628.97|17628.97|17628.97|17628.97|17628.97|0
1642068210000|2022-01-13 10:03:30|17633.17|17633.17|17633.17|17633.17|17633.17|17633.17|17633.17|17633.17|0
1642068250000|2022-01-13 10:04:10|17625.24|17625.24|17625.24|17625.24|17625.24|17625.24|17625.24|17625.24|0
1642068300000|2022-01-13 10:05:00|17617.31|17617.31|17617.31|17617.31|17617.31|17617.31|17617.31|17617.31|0
1642068340000|2022-01-13 10:05:40|17618.71|17618.71|17618.71|17618.71|17618.71|17618.71|17618.71|17618.71|0
1642068410000|2022-01-13 10:06:50|17614.74|17614.74|17614.74|17614.74|17614.74|17614.74|17614.74|17614.74|0
1642068480000|2022-01-13 10:08:00|17610.78|17610.78|17609.38|17609.38|17610.78|17610.78|17607.98|17607.98|0
1642068560000|2022-01-13 10:09:20|17607.98|17607.98|17607.98|17607.98|17607.98|17607.98|17607.98|17607.98|0
1642068590000|2022-01-13 10:09:50|17610.78|17610.78|17617.78|17617.78|17617.78|17617.78|17610.78|17610.78|0
1642068620000|2022-01-13 10:10:20|17616.38|17616.38|17616.38|17616.38|17616.38|17616.38|17616.38|17616.38|0
1642068640000|2022-01-13 10:10:40|17617.78|17617.78|17617.78|17617.78|17617.78|17617.78|17617.78|17617.78|0
1642068650000|2022-01-13 10:10:50|17613.81|17613.81|17613.81|17613.81|17613.81|17613.81|17613.81|17613.81|0
1642068670000|2022-01-13 10:11:10|17619.41|17619.41|17613.81|17613.81|17620.81|17620.81|17613.81|17613.81|0
1642068690000|2022-01-13 10:11:30|17609.61|17609.61|17609.61|17609.61|17609.61|17609.61|17609.61|17609.61|0
1642068700000|2022-01-13 10:11:40|17612.41|17612.41|17613.81|17613.81|17613.81|17613.81|17612.41|17612.41|0
1642068730000|2022-01-13 10:12:10|17617.78|17617.78|17617.78|17617.78|17617.78|17617.78|17617.78|17617.78|0
1642068760000|2022-01-13 10:12:40|17613.58|17613.58|17609.38|17609.38|17613.58|17613.58|17609.38|17609.38|0
1642068840000|2022-01-13 10:14:00|17606.58|17606.58|17606.58|17606.58|17606.58|17606.58|17606.58|17606.58|0
1642068880000|2022-01-13 10:14:40|17610.54|17610.54|17610.54|17610.54|17610.54|17610.54|17610.54|17610.54|0
1642068900000|2022-01-13 10:15:00|17611.94|17611.94|17611.94|17611.94|17611.94|17611.94|17611.94|17611.94|0
1642068980000|2022-01-13 10:16:20|17617.54|17617.54|17617.54|17617.54|17617.54|17617.54|17617.54|17617.54|0
1642069020000|2022-01-13 10:17:00|17618.94|17618.94|17617.54|17617.54|17618.94|17618.94|17617.54|17617.54|0
1642069100000|2022-01-13 10:18:20|17614.74|17614.74|17614.74|17614.74|17614.74|17614.74|17614.74|17614.74|0
1642069190000|2022-01-13 10:19:50|17613.34|17613.34|17613.34|17613.34|17613.34|17613.34|17613.34|17613.34|0
1642069210000|2022-01-13 10:20:10|17617.31|17617.31|17617.31|17617.31|17617.31|17617.31|17617.31|17617.31|0
1642069270000|2022-01-13 10:21:10|17625.24|17625.24|17625.24|17625.24|17625.24|17625.24|17625.24|17625.24|0
1642069320000|2022-01-13 10:22:00|17629.44|17629.44|17629.44|17629.44|17629.44|17629.44|17629.44|17629.44|0
1642069450000|2022-01-13 10:24:10|17628.04|17628.04|17628.04|17628.04|17628.04|17628.04|17628.04|17628.04|0
1642069460000|2022-01-13 10:24:20|17624.07|17624.07|17620.11|17620.11|17624.07|17624.07|17620.11|17620.11|0
1642069500000|2022-01-13 10:25:00|17624.07|17624.07|17624.07|17624.07|17624.07|17624.07|17624.07|17624.07|0
1642069540000|2022-01-13 10:25:40|17625.47|17625.47|17625.47|17625.47|17625.47|17625.47|17625.47|17625.47|0
1642069600000|2022-01-13 10:26:40|17626.39|17626.39|17626.39|17626.39|17626.39|17626.39|17626.39|17626.39|0
1642069710000|2022-01-13 10:28:30|17627.31|17627.31|17627.31|17627.31|17627.31|17627.31|17627.31|17627.31|0
1642069720000|2022-01-13 10:28:40|17628.69|17628.69|17628.69|17628.69|17628.69|17628.69|17628.69|17628.69|0
1642069760000|2022-01-13 10:29:20|17640.59|17640.59|17636.62|17636.62|17640.59|17640.59|17636.62|17636.62|0
1642070020000|2022-01-13 10:33:40|17637.08|17637.08|17636.14|17636.14|17637.54|17637.54|17636.14|17636.14|0
1642070260000|2022-01-13 10:37:40|17638.94|17638.94|17638.94|17638.94|17638.94|17638.94|17638.94|17638.94|0
1642070270000|2022-01-13 10:37:50|17640.34|17640.34|17641.74|17641.74|17641.74|17641.74|17640.34|17640.34|0
1642070280000|2022-01-13 10:38:00|17645.7|17645.7|17645.7|17645.7|17645.7|17645.7|17645.7|17645.7|0
1642070330000|2022-01-13 10:38:50|17637.77|17637.77|17637.77|17637.77|17637.77|17637.77|17637.77|17637.77|0
1642070370000|2022-01-13 10:39:30|17633.81|17633.81|17633.81|17633.81|17633.81|17633.81|17633.81|17633.81|0
1642070460000|2022-01-13 10:41:00|17629.84|17629.84|17629.84|17629.84|17629.84|17629.84|17629.84|17629.84|0
1642070490000|2022-01-13 10:41:30|17625.88|17625.88|17625.88|17625.88|17625.88|17625.88|17625.88|17625.88|0
1642070530000|2022-01-13 10:42:10|17629.84|17629.84|17629.84|17629.84|17629.84|17629.84|17629.84|17629.84|0
1642070610000|2022-01-13 10:43:30|17632.64|17632.64|17624.71|17624.71|17632.64|17632.64|17624.71|17624.71|0
1642070620000|2022-01-13 10:43:40|17616.78|17616.78|17616.78|17616.78|17616.78|17616.78|17616.78|17616.78|0
1642070660000|2022-01-13 10:44:20|17615.38|17615.38|17615.38|17615.38|17615.38|17615.38|17615.38|17615.38|0
1642070760000|2022-01-13 10:46:00|17623.31|17623.31|17623.31|17623.31|17623.31|17623.31|17623.31|17623.31|0
1642070900000|2022-01-13 10:48:20|17621.91|17621.91|17621.91|17621.91|17621.91|17621.91|17621.91|17621.91|0
1642070910000|2022-01-13 10:48:30|17625.88|17625.88|17633.81|17633.81|17633.81|17633.81|17625.88|17625.88|0
1642070950000|2022-01-13 10:49:10|17637.77|17637.77|17637.77|17637.77|17637.77|17637.77|17637.77|17637.77|0
1642070980000|2022-01-13 10:49:40|17636.37|17636.37|17633.57|17633.57|17636.37|17636.37|17633.57|17633.57|0
1642071020000|2022-01-13 10:50:20|17636.37|17636.37|17636.37|17636.37|17636.37|17636.37|17636.37|17636.37|0
1642071030000|2022-01-13 10:50:30|17628.44|17628.44|17628.44|17628.44|17628.44|17628.44|17628.44|17628.44|0
1642071050000|2022-01-13 10:50:50|17624.48|17624.48|17624.48|17624.48|17624.48|17624.48|17624.48|17624.48|0
1642071090000|2022-01-13 10:51:30|17623.08|17623.08|17621.68|17621.68|17623.08|17623.08|17621.68|17621.68|0
1642071120000|2022-01-13 10:52:00|17618.88|17618.88|17618.88|17618.88|17618.88|17618.88|17618.88|17618.88|0
1642071180000|2022-01-13 10:53:00|17620.28|17620.28|17620.28|17620.28|17620.28|17620.28|17620.28|17620.28|0
1642071240000|2022-01-13 10:54:00|17616.31|17616.31|17616.31|17616.31|17616.31|17616.31|17616.31|17616.31|0
1642071250000|2022-01-13 10:54:10|17617.23|17617.23|17616.31|17616.31|17617.23|17617.23|17616.31|17616.31|0
1642071260000|2022-01-13 10:54:20|17608.38|17608.38|17609.78|17609.78|17609.78|17609.78|17608.38|17608.38|0
1642071370000|2022-01-13 10:56:10|17611.18|17611.18|17611.18|17611.18|17611.18|17611.18|17611.18|17611.18|0
1642071490000|2022-01-13 10:58:10|17603.25|17603.25|17603.25|17603.25|17603.25|17603.25|17603.25|17603.25|0
1642071500000|2022-01-13 10:58:20|17599.29|17599.29|17599.29|17599.29|17599.29|17599.29|17599.29|17599.29|0
1642071710000|2022-01-13 11:01:50|17603.25|17603.25|17603.25|17603.25|17603.25|17603.25|17603.25|17603.25|0
1642071810000|2022-01-13 11:03:30|17604.65|17604.65|17607.45|17607.45|17607.45|17607.45|17604.65|17604.65|0
1642071820000|2022-01-13 11:03:40|17608.85|17608.85|17608.85|17608.85|17608.85|17608.85|17608.85|17608.85|0
1642071920000|2022-01-13 11:05:20|17611.65|17611.65|17611.65|17611.65|17611.65|17611.65|17611.65|17611.65|0
1642072130000|2022-01-13 11:08:50|17614.45|17614.45|17617.25|17617.25|17617.25|17617.25|17614.45|17614.45|0
1642072150000|2022-01-13 11:09:10|17620.05|17620.05|17620.05|17620.05|17620.05|17620.05|17620.05|17620.05|0
1642072180000|2022-01-13 11:09:40|17622.85|17622.85|17624.24|17624.24|17624.24|17624.24|17622.85|17622.85|0
1642072230000|2022-01-13 11:10:30|17620.28|17620.28|17620.28|17620.28|17620.28|17620.28|17620.28|17620.28|0
1642072270000|2022-01-13 11:11:10|17618.88|17618.88|17618.88|17618.88|17618.88|17618.88|17618.88|17618.88|0
1642072290000|2022-01-13 11:11:30|17621.68|17621.68|17624.48|17624.48|17630.08|17630.08|17621.68|17621.68|0
1642072300000|2022-01-13 11:11:40|17628.44|17628.44|17628.44|17628.44|17628.44|17628.44|17628.44|17628.44|0
1642072310000|2022-01-13 11:11:50|17627.04|17627.04|17627.04|17627.04|17627.04|17627.04|17627.04|17627.04|0
1642072320000|2022-01-13 11:12:00|17629.84|17629.84|17628.44|17628.44|17629.84|17629.84|17627.04|17627.04|0
1642072380000|2022-01-13 11:13:00|17629.84|17629.84|17629.84|17629.84|17629.84|17629.84|17629.84|17629.84|0
1642072390000|2022-01-13 11:13:10|17631.24|17631.24|17631.24|17631.24|17631.24|17631.24|17631.24|17631.24|0
1642072420000|2022-01-13 11:13:40|17634.04|17634.04|17634.04|17634.04|17634.04|17634.04|17634.04|17634.04|0
1642072430000|2022-01-13 11:13:50|17635.44|17635.44|17635.44|17635.44|17635.44|17635.44|17635.44|17635.44|0
1642072480000|2022-01-13 11:14:40|17639.41|17639.41|17639.41|17639.41|17639.41|17639.41|17639.41|17639.41|0
1642072500000|2022-01-13 11:15:00|17643.6|17643.6|17645|17645|17645|17645|17643.6|17643.6|0
1642072530000|2022-01-13 11:15:30|17645.92|17645.92|17645.92|17645.92|17645.92|17645.92|17645.92|17645.92|0
1642072560000|2022-01-13 11:16:00|17641.96|17641.96|17641.96|17641.96|17641.96|17641.96|17641.96|17641.96|0
1642072570000|2022-01-13 11:16:10|17634.03|17634.03|17634.03|17634.03|17634.03|17634.03|17634.03|17634.03|0
1642072680000|2022-01-13 11:18:00|17631.23|17631.23|17628.43|17628.43|17631.23|17631.23|17628.43|17628.43|0
1642072780000|2022-01-13 11:19:40|17620.5|17620.5|17620.5|17620.5|17620.5|17620.5|17620.5|17620.5|0
1642072790000|2022-01-13 11:19:50|17616.53|17616.53|17616.53|17616.53|17616.53|17616.53|17616.53|17616.53|0
1642072820000|2022-01-13 11:20:20|17608.6|17608.6|17608.6|17608.6|17608.6|17608.6|17608.6|17608.6|0
1642072830000|2022-01-13 11:20:30|17607.2|17607.2|17610.94|17610.94|17610.94|17610.94|17606.74|17606.74|0
1642072860000|2022-01-13 11:21:00|17618.87|17618.87|17625.64|17625.64|17625.64|17625.64|17618.87|17618.87|0
1642072880000|2022-01-13 11:21:20|17627.04|17627.04|17627.04|17627.04|17627.04|17627.04|17627.04|17627.04|0
1642072990000|2022-01-13 11:23:10|17620.04|17620.04|17620.04|17620.04|17620.04|17620.04|17620.04|17620.04|0
1642073310000|2022-01-13 11:28:30|17618.64|17618.64|17618.64|17618.64|17618.64|17618.64|17618.64|17618.64|0
1642073340000|2022-01-13 11:29:00|17617.24|17617.24|17618.64|17618.64|17618.64|17618.64|17614.44|17614.44|0
1642073360000|2022-01-13 11:29:20|17614.67|17614.67|17614.67|17614.67|17614.67|17614.67|17614.67|17614.67|0
1642073410000|2022-01-13 11:30:10|17620.27|17620.27|17621.67|17621.67|17621.67|17621.67|17620.27|17620.27|0
1642073440000|2022-01-13 11:30:40|17623.07|17623.07|17623.07|17623.07|17623.07|17623.07|17623.07|17623.07|0
1642073630000|2022-01-13 11:33:50|17627.04|17627.04|17627.04|17627.04|17627.04|17627.04|17627.04|17627.04|0
1642073910000|2022-01-13 11:38:30|17625.64|17625.64|17625.64|17625.64|17625.64|17625.64|17625.64|17625.64|0
1642074020000|2022-01-13 11:40:20|17629.6|17629.6|17629.6|17629.6|17629.6|17629.6|17629.6|17629.6|0
1642074060000|2022-01-13 11:41:00|17633.57|17633.57|17633.57|17633.57|17633.57|17633.57|17633.57|17633.57|0
1642074130000|2022-01-13 11:42:10|17629.6|17629.6|17629.6|17629.6|17629.6|17629.6|17629.6|17629.6|0
1642074190000|2022-01-13 11:43:10|17624|17624|17622.61|17622.61|17624|17624|17622.61|17622.61|0
1642074240000|2022-01-13 11:44:00|17624|17624|17622.61|17622.61|17624|17624|17622.61|17622.61|0
1642074280000|2022-01-13 11:44:40|17624|17624|17624|17624|17624|17624|17624|17624|0
1642074320000|2022-01-13 11:45:20|17620.04|17620.04|17620.04|17620.04|17620.04|17620.04|17620.04|17620.04|0
1642074740000|2022-01-13 11:52:20|17624|17624|17624|17624|17624|17624|17624|17624|0
1642074760000|2022-01-13 11:52:40|17627.97|17627.97|17631.94|17631.94|17631.94|17631.94|17627.97|17627.97|0
1642074950000|2022-01-13 11:55:50|17639.87|17639.87|17642.66|17642.66|17642.66|17642.66|17639.87|17639.87|0
1642074960000|2022-01-13 11:56:00|17641.27|17641.27|17641.27|17641.27|17641.27|17641.27|17641.27|17641.27|0
1642074990000|2022-01-13 11:56:30|17637.3|17637.3|17637.3|17637.3|17637.3|17637.3|17637.3|17637.3|0
1642075040000|2022-01-13 11:57:20|17640.1|17640.1|17640.1|17640.1|17640.1|17640.1|17640.1|17640.1|0
1642075050000|2022-01-13 11:57:30|17641.5|17641.5|17641.5|17641.5|17641.5|17641.5|17641.5|17641.5|0
1642075060000|2022-01-13 11:57:40|17638.7|17638.7|17638.7|17638.7|17638.7|17638.7|17638.7|17638.7|0
1642075170000|2022-01-13 11:59:30|17639.16|17639.16|17639.16|17639.16|17639.16|17639.16|17639.16|17639.16|0
1642075180000|2022-01-13 11:59:40|17638.7|17638.7|17638.7|17638.7|17638.7|17638.7|17638.7|17638.7|0
1642075190000|2022-01-13 11:59:50|17634.73|17634.73|17634.73|17634.73|17634.73|17634.73|17634.73|17634.73|0
1642075320000|2022-01-13 12:02:00|17633.33|17633.33|17633.33|17633.33|17633.33|17633.33|17633.33|17633.33|0
1642075350000|2022-01-13 12:02:30|17631.94|17631.94|17631.94|17631.94|17631.94|17631.94|17631.94|17631.94|0
1642075370000|2022-01-13 12:02:50|17627.74|17627.74|17627.74|17627.74|17627.74|17627.74|17627.74|17627.74|0
1642075660000|2022-01-13 12:07:40|17630.54|17630.54|17630.54|17630.54|17630.54|17630.54|17630.54|17630.54|0
1642075770000|2022-01-13 12:09:30|17638.47|17638.47|17638.47|17638.47|17638.47|17638.47|17638.47|17638.47|0
1642075840000|2022-01-13 12:10:40|17641.27|17641.27|17639.87|17639.87|17641.27|17641.27|17639.87|17639.87|0
1642075850000|2022-01-13 12:10:50|17643.83|17643.83|17643.83|17643.83|17643.83|17643.83|17643.83|17643.83|0
1642075910000|2022-01-13 12:11:50|17642.43|17642.43|17642.43|17642.43|17642.43|17642.43|17642.43|17642.43|0
1642076010000|2022-01-13 12:13:30|17646.4|17646.4|17650.36|17650.36|17650.36|17650.36|17646.4|17646.4|0
1642076040000|2022-01-13 12:14:00|17648.96|17648.96|17648.96|17648.96|17648.96|17648.96|17648.96|17648.96|0
1642076150000|2022-01-13 12:15:50|17645|17645|17648.96|17648.96|17648.96|17648.96|17645|17645|0
1642076240000|2022-01-13 12:17:20|17645|17645|17648.96|17648.96|17648.96|17648.96|17645|17645|0
1642076250000|2022-01-13 12:17:30|17652.93|17652.93|17652.93|17652.93|17652.93|17652.93|17652.93|17652.93|0
1642076260000|2022-01-13 12:17:40|17655.73|17655.73|17656.67|17656.67|17657.13|17657.13|17655.73|17655.73|0
1642076310000|2022-01-13 12:18:30|17652.7|17652.7|17652.7|17652.7|17652.7|17652.7|17652.7|17652.7|0
1642076360000|2022-01-13 12:19:20|17648.74|17648.74|17652.7|17652.7|17652.7|17652.7|17648.74|17648.74|0
1642076410000|2022-01-13 12:20:10|17648.74|17648.74|17648.74|17648.74|17648.74|17648.74|17648.74|17648.74|0
1642076570000|2022-01-13 12:22:50|17645.94|17645.94|17645.94|17645.94|17645.94|17645.94|17645.94|17645.94|0
1642076580000|2022-01-13 12:23:00|17644.54|17644.54|17644.54|17644.54|17644.54|17644.54|17644.54|17644.54|0
1642076590000|2022-01-13 12:23:10|17645.94|17645.94|17645.94|17645.94|17645.94|17645.94|17645.94|17645.94|0
1642076800000|2022-01-13 12:26:40|17643.14|17643.14|17643.14|17643.14|17643.14|17643.14|17643.14|17643.14|0
1642076820000|2022-01-13 12:27:00|17645.94|17645.94|17645.94|17645.94|17645.94|17645.94|17645.94|17645.94|0
1642076940000|2022-01-13 12:29:00|17647.34|17647.34|17647.34|17647.34|17647.34|17647.34|17647.34|17647.34|0
1642077050000|2022-01-13 12:30:50|17639.41|17639.41|17643.37|17643.37|17643.37|17643.37|17639.41|17639.41|0
1642077130000|2022-01-13 12:32:10|17647.34|17647.34|17647.34|17647.34|17647.34|17647.34|17647.34|17647.34|0
1642077140000|2022-01-13 12:32:20|17650.14|17650.14|17650.14|17650.14|17650.14|17650.14|17650.14|17650.14|0
1642077180000|2022-01-13 12:33:00|17642.2|17642.2|17642.2|17642.2|17642.2|17642.2|17642.2|17642.2|0
1642077390000|2022-01-13 12:36:30|17639.41|17639.41|17639.41|17639.41|17639.41|17639.41|17639.41|17639.41|0
1642077530000|2022-01-13 12:38:50|17643.37|17643.37|17648.97|17648.97|17648.97|17648.97|17643.37|17643.37|0
1642077540000|2022-01-13 12:39:00|17653.17|17653.17|17653.17|17653.17|17653.17|17653.17|17653.17|17653.17|0
1642077660000|2022-01-13 12:41:00|17654.55|17654.55|17654.55|17654.55|17654.55|17654.55|17654.55|17654.55|0
1642077690000|2022-01-13 12:41:30|17658.51|17658.51|17658.51|17658.51|17658.51|17658.51|17658.51|17658.51|0
1642077800000|2022-01-13 12:43:20|17657.11|17657.11|17659.91|17659.91|17659.91|17659.91|17657.11|17657.11|0
1642077840000|2022-01-13 12:44:00|17657.11|17657.11|17657.11|17657.11|17657.11|17657.11|17657.11|17657.11|0
1642077870000|2022-01-13 12:44:30|17658.51|17658.51|17658.51|17658.51|17658.51|17658.51|17658.51|17658.51|0
1642077920000|2022-01-13 12:45:20|17659.91|17659.91|17659.91|17659.91|17659.91|17659.91|17659.91|17659.91|0
1642078090000|2022-01-13 12:48:10|17657.11|17657.11|17659.91|17659.91|17659.91|17659.91|17657.11|17657.11|0
1642078120000|2022-01-13 12:48:40|17663.88|17663.88|17663.88|17663.88|17663.88|17663.88|17663.88|17663.88|0
1642078140000|2022-01-13 12:49:00|17661.08|17661.08|17661.08|17661.08|17661.08|17661.08|17661.08|17661.08|0
1642078160000|2022-01-13 12:49:20|17662.48|17662.48|17662.48|17662.48|17662.48|17662.48|17662.48|17662.48|0
1642078220000|2022-01-13 12:50:20|17661.08|17661.08|17661.08|17661.08|17661.08|17661.08|17661.08|17661.08|0
1642078240000|2022-01-13 12:50:40|17657.11|17657.11|17657.11|17657.11|17657.11|17657.11|17657.11|17657.11|0
1642078260000|2022-01-13 12:51:00|17653.15|17653.15|17653.15|17653.15|17653.15|17653.15|17653.15|17653.15|0
1642078400000|2022-01-13 12:53:20|17651.75|17651.75|17651.75|17651.75|17651.75|17651.75|17651.75|17651.75|0
1642078440000|2022-01-13 12:54:00|17652.67|17652.67|17652.67|17652.67|17652.67|17652.67|17652.67|17652.67|0
1642078540000|2022-01-13 12:55:40|17655.47|17655.47|17655.47|17655.47|17655.47|17655.47|17655.47|17655.47|0
1642078550000|2022-01-13 12:55:50|17656.87|17656.87|17656.87|17656.87|17656.87|17656.87|17656.87|17656.87|0
1642078620000|2022-01-13 12:57:00|17655.47|17655.47|17655.47|17655.47|17655.47|17655.47|17655.47|17655.47|0
1642078740000|2022-01-13 12:59:00|17652.67|17652.67|17654.07|17654.07|17654.07|17654.07|17652.67|17652.67|0
1642078770000|2022-01-13 12:59:30|17655.47|17655.47|17655.47|17655.47|17655.47|17655.47|17655.47|17655.47|0
1642078800000|2022-01-13 13:00:00|17656.87|17656.87|17656.87|17656.87|17656.87|17656.87|17656.87|17656.87|0
1642078840000|2022-01-13 13:00:40|17660.83|17660.83|17660.83|17660.83|17660.83|17660.83|17660.83|17660.83|0
1642078850000|2022-01-13 13:00:50|17656.87|17656.87|17656.87|17656.87|17656.87|17656.87|17656.87|17656.87|0
1642078870000|2022-01-13 13:01:10|17660.83|17660.83|17660.83|17660.83|17660.83|17660.83|17660.83|17660.83|0
1642079070000|2022-01-13 13:04:30|17664.8|17664.8|17664.8|17664.8|17664.8|17664.8|17664.8|17664.8|0
1642079120000|2022-01-13 13:05:20|17660.83|17660.83|17660.83|17660.83|17660.83|17660.83|17660.83|17660.83|0
1642079130000|2022-01-13 13:05:30|17656.87|17656.87|17656.87|17656.87|17656.87|17656.87|17656.87|17656.87|0
1642079140000|2022-01-13 13:05:40|17655.47|17655.47|17654.07|17654.07|17655.47|17655.47|17654.07|17654.07|0
1642079150000|2022-01-13 13:05:50|17650.1|17650.1|17651.04|17651.04|17651.04|17651.04|17649.64|17649.64|0
1642079160000|2022-01-13 13:06:00|17652.44|17652.44|17652.44|17652.44|17652.44|17652.44|17652.44|17652.44|0
1642079190000|2022-01-13 13:06:30|17653.84|17653.84|17653.84|17653.84|17653.84|17653.84|17653.84|17653.84|0
1642079220000|2022-01-13 13:07:00|17651.04|17651.04|17650.58|17650.58|17651.04|17651.04|17650.58|17650.58|0
1642079250000|2022-01-13 13:07:30|17650.12|17650.12|17648.74|17648.74|17650.12|17650.12|17648.74|17648.74|0
1642079360000|2022-01-13 13:09:20|17649.2|17649.2|17649.2|17649.2|17649.2|17649.2|17649.2|17649.2|0
1642079460000|2022-01-13 13:11:00|17647.8|17647.8|17651.77|17651.77|17651.77|17651.77|17647.8|17647.8|0
1642079480000|2022-01-13 13:11:20|17643.84|17643.84|17643.84|17643.84|17643.84|17643.84|17643.84|17643.84|0
1642079520000|2022-01-13 13:12:00|17648.04|17648.04|17648.04|17648.04|17648.04|17648.04|17648.04|17648.04|0
1642079620000|2022-01-13 13:13:40|17649.44|17649.44|17649.44|17649.44|17649.44|17649.44|17649.44|17649.44|0
1642079680000|2022-01-13 13:14:40|17652.23|17652.23|17654.07|17654.07|17654.07|17654.07|17652.23|17652.23|0
1642079890000|2022-01-13 13:18:10|17651.27|17651.27|17643.34|17643.34|17651.27|17651.27|17643.34|17643.34|0
1642079920000|2022-01-13 13:18:40|17635.41|17635.41|17635.41|17635.41|17635.41|17635.41|17635.41|17635.41|0
1642079930000|2022-01-13 13:18:50|17632.61|17632.61|17632.61|17632.61|17632.61|17632.61|17632.61|17632.61|0
1642080140000|2022-01-13 13:22:20|17633.53|17633.53|17633.53|17633.53|17633.53|17633.53|17633.53|17633.53|0
1642080230000|2022-01-13 13:23:50|17636.33|17636.33|17643.1|17643.1|17643.1|17643.1|17636.33|17636.33|0
1642080470000|2022-01-13 13:27:50|17639.13|17639.13|17639.13|17639.13|17639.13|17639.13|17639.13|17639.13|0
1642080480000|2022-01-13 13:28:00|17636.33|17636.33|17637.73|17637.73|17637.73|17637.73|17636.33|17636.33|0
1642080490000|2022-01-13 13:28:10|17640.53|17640.53|17641.93|17641.93|17641.93|17641.93|17640.53|17640.53|0
1642080550000|2022-01-13 13:29:10|17640.53|17640.53|17640.53|17640.53|17640.53|17640.53|17640.53|17640.53|0
1642080580000|2022-01-13 13:29:40|17644.5|17644.5|17644.5|17644.5|17644.5|17644.5|17644.5|17644.5|0
1642080610000|2022-01-13 13:30:10|17645.9|17645.9|17645.9|17645.9|17645.9|17645.9|17645.9|17645.9|0
1642080630000|2022-01-13 13:30:30|17641.93|17641.93|17641.93|17641.93|17641.93|17641.93|17641.93|17641.93|0
1642080720000|2022-01-13 13:32:00|17649.86|17649.86|17649.86|17649.86|17649.86|17649.86|17649.86|17649.86|0
1642080750000|2022-01-13 13:32:30|17653.83|17653.83|17653.83|17653.83|17653.83|17653.83|17653.83|17653.83|0
1642080760000|2022-01-13 13:32:40|17657.79|17657.79|17657.79|17657.79|17657.79|17657.79|17657.79|17657.79|0
1642080810000|2022-01-13 13:33:30|17649.86|17649.86|17649.86|17649.86|17649.86|17649.86|17649.86|17649.86|0
1642080820000|2022-01-13 13:33:40|17645.9|17645.9|17645.9|17645.9|17645.9|17645.9|17645.9|17645.9|0
1642081030000|2022-01-13 13:37:10|17645.44|17645.44|17645.44|17645.44|17645.44|17645.44|17645.44|17645.44|0
1642081040000|2022-01-13 13:37:20|17653.37|17653.37|17653.37|17653.37|17653.37|17653.37|17653.37|17653.37|0
1642081050000|2022-01-13 13:37:30|17649.4|17649.4|17647.54|17647.54|17649.4|17649.4|17647.54|17647.54|0
1642081070000|2022-01-13 13:37:50|17648.94|17648.94|17648.94|17648.94|17648.94|17648.94|17648.94|17648.94|0
1642081180000|2022-01-13 13:39:40|17646.14|17646.14|17651.74|17651.74|17651.74|17651.74|17646.14|17646.14|0
1642081220000|2022-01-13 13:40:20|17653.14|17653.14|17653.14|17653.14|17653.14|17653.14|17653.14|17653.14|0
1642081230000|2022-01-13 13:40:30|17651.74|17651.74|17653.14|17653.14|17653.14|17653.14|17651.74|17651.74|0
1642081340000|2022-01-13 13:42:20|17654.54|17654.54|17654.54|17654.54|17654.54|17654.54|17654.54|17654.54|0
1642081350000|2022-01-13 13:42:30|17651.74|17651.74|17651.74|17651.74|17651.74|17651.74|17651.74|17651.74|0
1642081370000|2022-01-13 13:42:50|17655.71|17655.71|17658.51|17658.51|17658.51|17658.51|17655.71|17655.71|0
1642081450000|2022-01-13 13:44:10|17659.9|17659.9|17659.9|17659.9|17659.9|17659.9|17659.9|17659.9|0
1642081460000|2022-01-13 13:44:20|17661.28|17661.28|17661.28|17661.28|17661.28|17661.28|17661.28|17661.28|0
1642081490000|2022-01-13 13:44:50|17662.68|17662.68|17662.68|17662.68|17662.68|17662.68|17662.68|17662.68|0
1642081590000|2022-01-13 13:46:30|17665.48|17665.48|17665.48|17665.48|17665.48|17665.48|17665.48|17665.48|0
1642081680000|2022-01-13 13:48:00|17669.45|17669.45|17669.45|17669.45|17669.45|17669.45|17669.45|17669.45|0
1642081740000|2022-01-13 13:49:00|17665.48|17665.48|17661.52|17661.52|17665.48|17665.48|17661.52|17661.52|0
1642081760000|2022-01-13 13:49:20|17657.55|17657.55|17657.55|17657.55|17657.55|17657.55|17657.55|17657.55|0
1642081770000|2022-01-13 13:49:30|17653.59|17653.59|17653.59|17653.59|17653.59|17653.59|17653.59|17653.59|0
1642081790000|2022-01-13 13:49:50|17654.05|17654.05|17654.05|17654.05|17654.05|17654.05|17654.05|17654.05|0
1642081830000|2022-01-13 13:50:30|17655.45|17655.45|17655.45|17655.45|17655.45|17655.45|17655.45|17655.45|0
1642081840000|2022-01-13 13:50:40|17656.85|17656.85|17656.85|17656.85|17656.85|17656.85|17656.85|17656.85|0
1642081850000|2022-01-13 13:50:50|17658.24|17658.24|17661.04|17661.04|17661.04|17661.04|17658.24|17658.24|0
1642081950000|2022-01-13 13:52:30|17665.01|17665.01|17665.01|17665.01|17665.01|17665.01|17665.01|17665.01|0
1642081960000|2022-01-13 13:52:40|17660.81|17660.81|17660.81|17660.81|17660.81|17660.81|17660.81|17660.81|0
1642081970000|2022-01-13 13:52:50|17652.88|17652.88|17652.88|17652.88|17652.88|17652.88|17652.88|17652.88|0
1642081990000|2022-01-13 13:53:10|17658.48|17658.48|17659.88|17659.88|17659.88|17659.88|17654.28|17654.28|0
1642082000000|2022-01-13 13:53:20|17654.28|17654.28|17650.55|17650.55|17657.08|17657.08|17646.35|17646.35|0
1642082020000|2022-01-13 13:53:40|17649.15|17649.15|17643.78|17643.78|17649.15|17649.15|17643.78|17643.78|0
1642082040000|2022-01-13 13:54:00|17640.98|17640.98|17642.38|17642.38|17642.38|17642.38|17640.98|17640.98|0
1642082080000|2022-01-13 13:54:40|17646.35|17646.35|17646.35|17646.35|17646.35|17646.35|17646.35|17646.35|0
1642082150000|2022-01-13 13:55:50|17642.38|17642.38|17642.38|17642.38|17642.38|17642.38|17642.38|17642.38|0
1642082210000|2022-01-13 13:56:50|17638.42|17638.42|17638.42|17638.42|17638.42|17638.42|17638.42|17638.42|0
1642082240000|2022-01-13 13:57:20|17634.45|17634.45|17634.45|17634.45|17634.45|17634.45|17634.45|17634.45|0
1642082260000|2022-01-13 13:57:40|17633.05|17633.05|17637.25|17637.25|17637.25|17637.25|17633.05|17633.05|0
1642082320000|2022-01-13 13:58:40|17636.33|17636.33|17636.33|17636.33|17636.33|17636.33|17636.33|17636.33|0
1642082350000|2022-01-13 13:59:10|17635.87|17635.87|17635.87|17635.87|17635.87|17635.87|17635.87|17635.87|0
1642082360000|2022-01-13 13:59:20|17634.47|17634.47|17634.47|17634.47|17634.47|17634.47|17634.47|17634.47|0
1642082430000|2022-01-13 14:00:30|17633.55|17633.55|17633.55|17633.55|17633.55|17633.55|17633.55|17633.55|0
1642082440000|2022-01-13 14:00:40|17637.52|17637.52|17637.52|17637.52|17637.52|17637.52|17637.52|17637.52|0
1642082450000|2022-01-13 14:00:50|17641.48|17641.48|17641.48|17641.48|17641.48|17641.48|17641.48|17641.48|0
1642082480000|2022-01-13 14:01:20|17640.09|17640.09|17640.09|17640.09|17640.09|17640.09|17640.09|17640.09|0
1642082530000|2022-01-13 14:02:10|17637.29|17637.29|17637.29|17637.29|17637.29|17637.29|17637.29|17637.29|0
1642082560000|2022-01-13 14:02:40|17635.89|17635.89|17635.89|17635.89|17635.89|17635.89|17635.89|17635.89|0
1642082580000|2022-01-13 14:03:00|17637.29|17637.29|17638.69|17638.69|17638.69|17638.69|17637.29|17637.29|0
1642082610000|2022-01-13 14:03:30|17635.89|17635.89|17637.29|17637.29|17637.29|17637.29|17635.89|17635.89|0
1642082660000|2022-01-13 14:04:20|17633.32|17633.32|17633.32|17633.32|17633.32|17633.32|17633.32|17633.32|0
1642082670000|2022-01-13 14:04:30|17630.52|17630.52|17631.92|17631.92|17631.92|17631.92|17630.52|17630.52|0
1642082700000|2022-01-13 14:05:00|17627.96|17627.96|17627.96|17627.96|17627.96|17627.96|17627.96|17627.96|0
1642082710000|2022-01-13 14:05:10|17631.92|17631.92|17631.92|17631.92|17631.92|17631.92|17631.92|17631.92|0
1642082780000|2022-01-13 14:06:20|17635.89|17635.89|17635.89|17635.89|17635.89|17635.89|17635.89|17635.89|0
1642082910000|2022-01-13 14:08:30|17630.29|17630.29|17630.29|17630.29|17630.29|17630.29|17630.29|17630.29|0
1642082970000|2022-01-13 14:09:30|17631.69|17631.69|17631.69|17631.69|17631.69|17631.69|17631.69|17631.69|0
1642083000000|2022-01-13 14:10:00|17635.65|17635.65|17641.25|17641.25|17641.25|17641.25|17635.65|17635.65|0
1642083070000|2022-01-13 14:11:10|17637.29|17637.29|17637.29|17637.29|17637.29|17637.29|17637.29|17637.29|0
1642083090000|2022-01-13 14:11:30|17638.69|17638.69|17638.69|17638.69|17638.69|17638.69|17638.69|17638.69|0
1642083100000|2022-01-13 14:11:40|17642.88|17642.88|17640.09|17640.09|17642.88|17642.88|17640.09|17640.09|0
1642083120000|2022-01-13 14:12:00|17636.12|17636.12|17636.12|17636.12|17636.12|17636.12|17636.12|17636.12|0
1642083130000|2022-01-13 14:12:10|17640.09|17640.09|17640.09|17640.09|17640.09|17640.09|17640.09|17640.09|0
1642083220000|2022-01-13 14:13:40|17641.48|17641.48|17641.48|17641.48|17641.48|17641.48|17641.48|17641.48|0
1642083280000|2022-01-13 14:14:40|17640.09|17640.09|17640.09|17640.09|17640.09|17640.09|17640.09|17640.09|0
1642083310000|2022-01-13 14:15:10|17644.28|17644.28|17644.28|17644.28|17644.28|17644.28|17644.28|17644.28|0
1642083320000|2022-01-13 14:15:20|17640.09|17640.09|17642.88|17642.88|17642.88|17642.88|17640.09|17640.09|0
1642083420000|2022-01-13 14:17:00|17641.48|17641.48|17641.48|17641.48|17641.48|17641.48|17641.48|17641.48|0
1642083490000|2022-01-13 14:18:10|17637.52|17637.52|17637.52|17637.52|17637.52|17637.52|17637.52|17637.52|0
1642083570000|2022-01-13 14:19:30|17636.12|17636.12|17636.12|17636.12|17636.12|17636.12|17636.12|17636.12|0
1642083600000|2022-01-13 14:20:00|17632.15|17632.15|17632.15|17632.15|17632.15|17632.15|17632.15|17632.15|0
1642083690000|2022-01-13 14:21:30|17633.55|17633.55|17633.55|17633.55|17633.55|17633.55|17633.55|17633.55|0
1642083710000|2022-01-13 14:21:50|17632.63|17632.63|17632.63|17632.63|17632.63|17632.63|17632.63|17632.63|0
1642083720000|2022-01-13 14:22:00|17629.84|17629.84|17631.72|17631.72|17632.63|17632.63|17629.84|17629.84|0
1642083770000|2022-01-13 14:22:50|17630.32|17630.32|17630.32|17630.32|17630.32|17630.32|17630.32|17630.32|0
1642083780000|2022-01-13 14:23:00|17626.35|17626.35|17626.35|17626.35|17626.35|17626.35|17626.35|17626.35|0
1642083810000|2022-01-13 14:23:30|17630.32|17630.32|17630.32|17630.32|17630.32|17630.32|17630.32|17630.32|0
1642083850000|2022-01-13 14:24:10|17631.72|17631.72|17631.72|17631.72|17631.72|17631.72|17631.72|17631.72|0
1642083860000|2022-01-13 14:24:20|17633.11|17633.11|17633.11|17633.11|17633.11|17633.11|17633.11|17633.11|0
1642083880000|2022-01-13 14:24:40|17630.32|17630.32|17630.32|17630.32|17630.32|17630.32|17630.32|17630.32|0
1642083900000|2022-01-13 14:25:00|17633.11|17633.11|17633.11|17633.11|17633.11|17633.11|17633.11|17633.11|0
1642083970000|2022-01-13 14:26:10|17626.12|17626.12|17628.92|17628.92|17630.32|17630.32|17626.12|17626.12|0
1642083980000|2022-01-13 14:26:20|17631.72|17631.72|17631.72|17631.72|17631.72|17631.72|17631.72|17631.72|0
1642084000000|2022-01-13 14:26:40|17628.92|17628.92|17628.92|17628.92|17628.92|17628.92|17628.92|17628.92|0
1642084170000|2022-01-13 14:29:30|17631.21|17631.21|17631.21|17631.21|17631.21|17631.21|17631.21|17631.21|0
1642084240000|2022-01-13 14:30:40|17627.25|17627.25|17627.25|17627.25|17627.25|17627.25|17627.25|17627.25|0
1642084260000|2022-01-13 14:31:00|17625.85|17625.85|17629.82|17629.82|17629.82|17629.82|17625.85|17625.85|0
1642084280000|2022-01-13 14:31:20|17625.85|17625.85|17621.88|17621.88|17625.85|17625.85|17621.88|17621.88|0
1642084310000|2022-01-13 14:31:50|17623.28|17623.28|17620.72|17620.72|17626.08|17626.08|17620.72|17620.72|0
1642084320000|2022-01-13 14:32:00|17616.75|17616.75|17616.75|17616.75|17616.75|17616.75|17616.75|17616.75|0
1642084330000|2022-01-13 14:32:10|17618.15|17618.15|17620.95|17620.95|17620.95|17620.95|17618.15|17618.15|0
1642084380000|2022-01-13 14:33:00|17616.99|17616.99|17614.42|17614.42|17616.99|17616.99|17613.02|17613.02|0
1642084410000|2022-01-13 14:33:30|17617.22|17617.22|17617.22|17617.22|17617.22|17617.22|17615.82|17615.82|0
1642084460000|2022-01-13 14:34:20|17613.25|17613.25|17609.29|17609.29|17613.25|17613.25|17609.29|17609.29|0
1642084490000|2022-01-13 14:34:50|17613.25|17613.25|17613.25|17613.25|17613.25|17613.25|17613.25|17613.25|0
1642084500000|2022-01-13 14:35:00|17609.29|17609.29|17609.29|17609.29|17609.29|17609.29|17609.29|17609.29|0
1642084510000|2022-01-13 14:35:10|17605.09|17605.09|17605.09|17605.09|17605.09|17605.09|17605.09|17605.09|0
1642084520000|2022-01-13 14:35:20|17613.02|17613.02|17613.02|17613.02|17613.02|17613.02|17613.02|17613.02|0
1642084540000|2022-01-13 14:35:40|17614.42|17614.42|17617.22|17617.22|17617.22|17617.22|17614.42|17614.42|0
1642084550000|2022-01-13 14:35:50|17614.42|17614.42|17614.42|17614.42|17614.42|17614.42|17614.42|17614.42|0
1642084560000|2022-01-13 14:36:00|17610.46|17610.46|17606.49|17606.49|17610.46|17610.46|17606.49|17606.49|0
1642084590000|2022-01-13 14:36:30|17602.53|17602.53|17598.56|17598.56|17602.53|17602.53|17598.56|17598.56|0
1642084620000|2022-01-13 14:37:00|17602.53|17602.53|17605.32|17605.32|17605.32|17605.32|17599.73|17599.73|0
1642084650000|2022-01-13 14:37:30|17609.29|17609.29|17605.32|17605.32|17609.29|17609.29|17605.32|17605.32|0
1642084660000|2022-01-13 14:37:40|17613.25|17613.25|17613.25|17613.25|17613.25|17613.25|17613.25|17613.25|0
1642084670000|2022-01-13 14:37:50|17613.71|17613.71|17613.71|17613.71|17613.71|17613.71|17613.71|17613.71|0
1642084680000|2022-01-13 14:38:00|17616.51|17616.51|17616.51|17616.51|17616.51|17616.51|17616.51|17616.51|0
1642084710000|2022-01-13 14:38:30|17615.11|17615.11|17615.11|17615.11|17615.11|17615.11|17615.11|17615.11|0
1642084730000|2022-01-13 14:38:50|17611.15|17611.15|17611.15|17611.15|17611.15|17611.15|17611.15|17611.15|0
1642084750000|2022-01-13 14:39:10|17619.08|17619.08|17619.08|17619.08|17619.08|17619.08|17619.08|17619.08|0
1642084770000|2022-01-13 14:39:30|17620.48|17620.48|17620.48|17620.48|17620.48|17620.48|17620.48|17620.48|0
1642084820000|2022-01-13 14:40:20|17619.08|17619.08|17615.11|17615.11|17619.08|17619.08|17615.11|17615.11|0
1642084850000|2022-01-13 14:40:50|17610.92|17610.92|17606.95|17606.95|17610.92|17610.92|17606.95|17606.95|0
1642084880000|2022-01-13 14:41:20|17608.35|17608.35|17608.35|17608.35|17608.35|17608.35|17608.35|17608.35|0
1642084900000|2022-01-13 14:41:40|17605.55|17605.55|17605.55|17605.55|17605.55|17605.55|17605.55|17605.55|0
1642084930000|2022-01-13 14:42:10|17609.52|17609.52|17609.52|17609.52|17609.52|17609.52|17609.52|17609.52|0
1642084990000|2022-01-13 14:43:10|17608.12|17608.12|17608.12|17608.12|17608.12|17608.12|17608.12|17608.12|0
1642085020000|2022-01-13 14:43:40|17604.15|17604.15|17604.15|17604.15|17604.15|17604.15|17604.15|17604.15|0
1642085030000|2022-01-13 14:43:50|17599.95|17599.95|17599.95|17599.95|17599.95|17599.95|17599.95|17599.95|0
1642085050000|2022-01-13 14:44:10|17602.75|17602.75|17602.75|17602.75|17602.75|17602.75|17602.75|17602.75|0
1642085060000|2022-01-13 14:44:20|17599.95|17599.95|17599.95|17599.95|17599.95|17599.95|17599.95|17599.95|0
1642085100000|2022-01-13 14:45:00|17604.15|17604.15|17609.75|17609.75|17609.75|17609.75|17604.15|17604.15|0
1642085120000|2022-01-13 14:45:20|17605.55|17605.55|17605.55|17605.55|17605.55|17605.55|17605.55|17605.55|0
1642085160000|2022-01-13 14:46:00|17608.35|17608.35|17608.35|17608.35|17608.35|17608.35|17608.35|17608.35|0
1642085170000|2022-01-13 14:46:10|17611.15|17611.15|17611.15|17611.15|17611.15|17611.15|17611.15|17611.15|0
1642085190000|2022-01-13 14:46:30|17609.75|17609.75|17609.75|17609.75|17609.75|17609.75|17609.75|17609.75|0
1642085210000|2022-01-13 14:46:50|17608.35|17608.35|17608.35|17608.35|17608.35|17608.35|17608.35|17608.35|0
1642085260000|2022-01-13 14:47:40|17611.15|17611.15|17624.68|17624.68|17624.68|17624.68|17611.15|17611.15|0
1642085270000|2022-01-13 14:47:50|17636.57|17636.57|17632.61|17632.61|17636.57|17636.57|17632.61|17632.61|0
1642085280000|2022-01-13 14:48:00|17634.01|17634.01|17636.81|17636.81|17636.81|17636.81|17634.01|17634.01|0
1642085290000|2022-01-13 14:48:10|17638.21|17638.21|17632.61|17632.61|17638.21|17638.21|17632.61|17632.61|0
1642085300000|2022-01-13 14:48:20|17634.01|17634.01|17635.41|17635.41|17635.41|17635.41|17634.01|17634.01|0
1642085310000|2022-01-13 14:48:30|17634.01|17634.01|17620.01|17620.01|17634.01|17634.01|17620.01|17620.01|0
1642085350000|2022-01-13 14:49:10|17616.05|17616.05|17616.05|17616.05|17616.05|17616.05|17616.05|17616.05|0
1642085370000|2022-01-13 14:49:30|17620.01|17620.01|17620.01|17620.01|17620.01|17620.01|17620.01|17620.01|0
1642085400000|2022-01-13 14:50:00|17624.21|17624.21|17624.21|17624.21|17624.21|17624.21|17624.21|17624.21|0
1642085410000|2022-01-13 14:50:10|17625.61|17625.61|17625.61|17625.61|17625.61|17625.61|17625.61|17625.61|0
1642085460000|2022-01-13 14:51:00|17627.01|17627.01|17628.41|17628.41|17628.41|17628.41|17627.01|17627.01|0
1642085520000|2022-01-13 14:52:00|17631.21|17631.21|17631.21|17631.21|17631.21|17631.21|17631.21|17631.21|0
1642085580000|2022-01-13 14:53:00|17627.24|17627.24|17619.31|17619.31|17627.24|17627.24|17619.31|17619.31|0
1642085590000|2022-01-13 14:53:10|17611.38|17611.38|17611.38|17611.38|17611.38|17611.38|17611.38|17611.38|0
1642085600000|2022-01-13 14:53:20|17612.76|17612.76|17614.6|17614.6|17614.6|17614.6|17612.76|17612.76|0
1642085610000|2022-01-13 14:53:30|17614.14|17614.14|17614.14|17614.14|17614.14|17614.14|17614.14|17614.14|0
1642085650000|2022-01-13 14:54:10|17618.34|17618.34|17618.34|17618.34|17618.34|17618.34|17618.34|17618.34|0
1642085700000|2022-01-13 14:55:00|17626.27|17626.27|17629.07|17629.07|17629.07|17629.07|17626.27|17626.27|0
1642085790000|2022-01-13 14:56:30|17625.1|17625.1|17621.14|17621.14|17625.1|17625.1|17621.14|17621.14|0
1642085850000|2022-01-13 14:57:30|17617.17|17617.17|17617.17|17617.17|17617.17|17617.17|17617.17|17617.17|0
1642085900000|2022-01-13 14:58:20|17613.21|17613.21|17613.21|17613.21|17613.21|17613.21|17613.21|17613.21|0
1642085930000|2022-01-13 14:58:50|17610.41|17610.41|17610.41|17610.41|17610.41|17610.41|17610.41|17610.41|0
1642085940000|2022-01-13 14:59:00|17611.81|17611.81|17614.61|17614.61|17614.61|17614.61|17611.81|17611.81|0
1642085960000|2022-01-13 14:59:20|17610.64|17610.64|17610.64|17610.64|17610.64|17610.64|17610.64|17610.64|0
1642085990000|2022-01-13 14:59:50|17612.04|17612.04|17616.01|17616.01|17616.01|17616.01|17612.04|17612.04|0
1642086010000|2022-01-13 15:00:10|17618.81|17618.81|17618.81|17618.81|17618.81|17618.81|17618.81|17618.81|0
1642086020000|2022-01-13 15:00:20|17616.01|17616.01|17616.01|17616.01|17616.01|17616.01|17616.01|17616.01|0
1642086030000|2022-01-13 15:00:30|17612.04|17612.04|17606.68|17606.68|17612.04|17612.04|17606.68|17606.68|0
1642086080000|2022-01-13 15:01:20|17602.71|17602.71|17602.71|17602.71|17602.71|17602.71|17602.71|17602.71|0
1642086090000|2022-01-13 15:01:30|17602.25|17602.25|17602.25|17602.25|17602.25|17602.25|17602.25|17602.25|0
1642086120000|2022-01-13 15:02:00|17598.29|17598.29|17598.29|17598.29|17598.29|17598.29|17598.29|17598.29|0
1642086130000|2022-01-13 15:02:10|17599.69|17599.69|17599.69|17599.69|17599.69|17599.69|17599.69|17599.69|0
1642086160000|2022-01-13 15:02:40|17595.72|17595.72|17595.72|17595.72|17595.72|17595.72|17595.72|17595.72|0
1642086170000|2022-01-13 15:02:50|17591.75|17591.75|17588.96|17588.96|17593.15|17593.15|17588.96|17588.96|0
1642086190000|2022-01-13 15:03:10|17587.56|17587.56|17587.56|17587.56|17587.56|17587.56|17587.56|17587.56|0
1642086210000|2022-01-13 15:03:30|17575.66|17575.66|17575.66|17575.66|17575.66|17575.66|17575.66|17575.66|0
1642086240000|2022-01-13 15:04:00|17571.7|17571.7|17571.7|17571.7|17571.7|17571.7|17571.7|17571.7|0
1642086260000|2022-01-13 15:04:20|17567.73|17567.73|17567.73|17567.73|17567.73|17567.73|17567.73|17567.73|0
1642086300000|2022-01-13 15:05:00|17553.74|17553.74|17537.87|17537.87|17553.74|17553.74|17537.87|17537.87|0
1642086310000|2022-01-13 15:05:10|17533.91|17533.91|17533.91|17533.91|17533.91|17533.91|17533.91|17533.91|0
1642086350000|2022-01-13 15:05:50|17537.87|17537.87|17537.87|17537.87|17537.87|17537.87|17537.87|17537.87|0
1642086400000|2022-01-13 15:06:40|17542.07|17542.07|17542.07|17542.07|17542.07|17542.07|17542.07|17542.07|0
1642086420000|2022-01-13 15:07:00|17544.87|17544.87|17544.87|17544.87|17544.87|17544.87|17544.87|17544.87|0
1642086430000|2022-01-13 15:07:10|17546.27|17546.27|17546.04|17546.04|17550.24|17550.24|17546.04|17546.04|0
1642086480000|2022-01-13 15:08:00|17542.07|17542.07|17543.45|17543.45|17543.45|17543.45|17542.07|17542.07|0
1642086490000|2022-01-13 15:08:10|17547.42|17547.42|17543.45|17543.45|17547.42|17547.42|17543.45|17543.45|0
1642086550000|2022-01-13 15:09:10|17544.85|17544.85|17546.25|17546.25|17546.25|17546.25|17544.85|17544.85|0
1642086610000|2022-01-13 15:10:10|17542.29|17542.29|17542.29|17542.29|17542.29|17542.29|17542.29|17542.29|0
1642086620000|2022-01-13 15:10:20|17546.25|17546.25|17546.25|17546.25|17546.25|17546.25|17546.25|17546.25|0
1642086630000|2022-01-13 15:10:30|17542.29|17542.29|17542.29|17542.29|17542.29|17542.29|17542.29|17542.29|0
1642086650000|2022-01-13 15:10:50|17550.22|17550.22|17550.22|17550.22|17550.22|17550.22|17550.22|17550.22|0
1642086660000|2022-01-13 15:11:00|17546.25|17546.25|17542.05|17542.05|17546.25|17546.25|17542.05|17542.05|0
1642086680000|2022-01-13 15:11:20|17543.45|17543.45|17543.45|17543.45|17543.45|17543.45|17543.45|17543.45|0
1642086710000|2022-01-13 15:11:50|17551.38|17551.38|17551.38|17551.38|17551.38|17551.38|17551.38|17551.38|0
1642086750000|2022-01-13 15:12:30|17547.42|17547.42|17540.65|17540.65|17547.42|17547.42|17540.65|17540.65|0
1642086760000|2022-01-13 15:12:40|17536.69|17536.69|17529.92|17529.92|17536.69|17536.69|17529.92|17529.92|0
1642086800000|2022-01-13 15:13:20|17525.72|17525.72|17525.72|17525.72|17525.72|17525.72|17525.72|17525.72|0
1642086810000|2022-01-13 15:13:30|17529.69|17529.69|17529.69|17529.69|17529.69|17529.69|17529.69|17529.69|0
1642086880000|2022-01-13 15:14:40|17525.72|17525.72|17525.72|17525.72|17525.72|17525.72|17525.72|17525.72|0
1642086900000|2022-01-13 15:15:00|17521.76|17521.76|17521.76|17521.76|17521.76|17521.76|17521.76|17521.76|0
1642086970000|2022-01-13 15:16:10|17522.68|17522.68|17522.68|17522.68|17522.68|17522.68|17522.68|17522.68|0
1642086990000|2022-01-13 15:16:30|17518.71|17518.71|17518.71|17518.71|17518.71|17518.71|17518.71|17518.71|0
1642087020000|2022-01-13 15:17:00|17520.55|17520.55|17520.55|17520.55|17520.55|17520.55|17520.55|17520.55|0
1642087050000|2022-01-13 15:17:30|17512.62|17512.62|17512.62|17512.62|17512.62|17512.62|17512.62|17512.62|0
1642087080000|2022-01-13 15:18:00|17501.43|17501.43|17501.43|17501.43|17501.43|17501.43|17501.43|17501.43|0
1642087110000|2022-01-13 15:18:30|17498.63|17498.63|17498.63|17498.63|17498.63|17498.63|17498.63|17498.63|0
1642087120000|2022-01-13 15:18:40|17498.17|17498.17|17498.17|17498.17|17498.17|17498.17|17498.17|17498.17|0
1642087130000|2022-01-13 15:18:50|17499.09|17499.09|17499.09|17499.09|17499.09|17499.09|17499.09|17499.09|0
1642087140000|2022-01-13 15:19:00|17499.55|17499.55|17500.93|17500.93|17501.85|17501.85|17499.55|17499.55|0
1642087160000|2022-01-13 15:19:20|17504.89|17504.89|17503.97|17503.97|17504.89|17504.89|17503.97|17503.97|0
1642087170000|2022-01-13 15:19:30|17500.01|17500.01|17496.04|17496.04|17500.01|17500.01|17496.04|17496.04|0
1642087180000|2022-01-13 15:19:40|17496.5|17496.5|17496.96|17496.96|17496.96|17496.96|17496.5|17496.5|0
1642087200000|2022-01-13 15:20:00|17500.93|17500.93|17502.3|17502.3|17502.3|17502.3|17500.93|17500.93|0
1642087210000|2022-01-13 15:20:10|17499.51|17499.51|17499.51|17499.51|17499.51|17499.51|17499.51|17499.51|0
1642087220000|2022-01-13 15:20:20|17502.3|17502.3|17502.3|17502.3|17502.3|17502.3|17502.3|17502.3|0
1642087250000|2022-01-13 15:20:50|17501.85|17501.85|17497.42|17497.42|17501.85|17501.85|17497.42|17497.42|0
1642087260000|2022-01-13 15:21:00|17493.22|17493.22|17493.68|17493.68|17493.68|17493.68|17493.22|17493.22|0
1642087300000|2022-01-13 15:21:40|17488.08|17488.08|17486.24|17486.24|17488.08|17488.08|17486.24|17486.24|0
1642087310000|2022-01-13 15:21:50|17487.62|17487.62|17487.62|17487.62|17487.62|17487.62|17487.62|17487.62|0
1642087330000|2022-01-13 15:22:10|17487.16|17487.16|17487.16|17487.16|17487.16|17487.16|17487.16|17487.16|0
1642087340000|2022-01-13 15:22:20|17479.23|17479.23|17479.23|17479.23|17479.23|17479.23|17479.23|17479.23|0
1642087350000|2022-01-13 15:22:30|17478.31|17478.31|17478.31|17478.31|17478.31|17478.31|17478.31|17478.31|0
1642087360000|2022-01-13 15:22:40|17477.39|17477.39|17477.39|17477.39|17477.39|17477.39|17477.39|17477.39|0
1642087380000|2022-01-13 15:23:00|17478.79|17478.79|17478.79|17478.79|17478.79|17478.79|17478.79|17478.79|0
1642087390000|2022-01-13 15:23:10|17479.71|17479.71|17482.01|17482.01|17482.01|17482.01|17479.71|17479.71|0
1642087410000|2022-01-13 15:23:30|17481.55|17481.55|17481.55|17481.55|17481.55|17481.55|17481.55|17481.55|0
1642087420000|2022-01-13 15:23:40|17482.01|17482.01|17482.01|17482.01|17482.01|17482.01|17482.01|17482.01|0
1642087440000|2022-01-13 15:24:00|17470.12|17470.12|17470.12|17470.12|17470.12|17470.12|17470.12|17470.12|0
1642087450000|2022-01-13 15:24:10|17470.58|17470.58|17470.58|17470.58|17470.58|17470.58|17470.58|17470.58|0
1642087460000|2022-01-13 15:24:20|17469.18|17469.18|17478.51|17478.51|17478.51|17478.51|17469.18|17469.18|0
1642087470000|2022-01-13 15:24:30|17482.47|17482.47|17482.47|17482.47|17482.47|17482.47|17482.47|17482.47|0
1642087480000|2022-01-13 15:24:40|17481.55|17481.55|17479.71|17479.71|17482.01|17482.01|17478.79|17478.79|0
1642087490000|2022-01-13 15:24:50|17475.52|17475.52|17473.2|17473.2|17475.52|17475.52|17473.2|17473.2|0
1642087550000|2022-01-13 15:25:50|17471.8|17471.8|17471.8|17471.8|17471.8|17471.8|17471.8|17471.8|0
1642087560000|2022-01-13 15:26:00|17469|17469|17469|17469|17469|17469|17469|17469|0
1642087580000|2022-01-13 15:26:20|17469.46|17469.46|17469.46|17469.46|17469.46|17469.46|17469.46|17469.46|0
1642087620000|2022-01-13 15:27:00|17465.49|17465.49|17465.49|17465.49|17465.49|17465.49|17465.49|17465.49|0
1642087660000|2022-01-13 15:27:40|17464.09|17464.09|17465.49|17465.49|17465.49|17465.49|17464.09|17464.09|0
1642087670000|2022-01-13 15:27:50|17468.29|17468.29|17468.29|17468.29|17468.29|17468.29|17468.29|17468.29|0
1642087700000|2022-01-13 15:28:20|17464.33|17464.33|17460.36|17460.36|17464.33|17464.33|17460.36|17460.36|0
1642087750000|2022-01-13 15:29:10|17464.33|17464.33|17472.26|17472.26|17472.26|17472.26|17464.33|17464.33|0
1642087790000|2022-01-13 15:29:50|17476.22|17476.22|17476.22|17476.22|17476.22|17476.22|17476.22|17476.22|0
1642087830000|2022-01-13 15:30:30|17484.15|17484.15|17484.15|17484.15|17484.15|17484.15|17484.15|17484.15|0
1642087840000|2022-01-13 15:30:40|17479.95|17479.95|17481.35|17481.35|17481.35|17481.35|17479.95|17479.95|0
1642087860000|2022-01-13 15:31:00|17482.75|17482.75|17484.15|17484.15|17484.15|17484.15|17482.75|17482.75|0
1642087870000|2022-01-13 15:31:10|17480.19|17480.19|17476.22|17476.22|17480.19|17480.19|17476.22|17476.22|0
1642087880000|2022-01-13 15:31:20|17468.29|17468.29|17464.09|17464.09|17468.29|17468.29|17464.09|17464.09|0
1642087910000|2022-01-13 15:31:50|17456.16|17456.16|17454.76|17454.76|17456.16|17456.16|17454.76|17454.76|0
1642087920000|2022-01-13 15:32:00|17453.36|17453.36|17453.36|17453.36|17453.36|17453.36|17453.36|17453.36|0
1642087930000|2022-01-13 15:32:10|17449.4|17449.4|17449.4|17449.4|17449.4|17449.4|17449.4|17449.4|0
1642087950000|2022-01-13 15:32:30|17446.6|17446.6|17446.6|17446.6|17446.6|17446.6|17446.6|17446.6|0
1642087960000|2022-01-13 15:32:40|17445.68|17445.68|17441.71|17441.71|17445.68|17445.68|17441.71|17441.71|0
1642087980000|2022-01-13 15:33:00|17440.79|17440.79|17432.86|17432.86|17440.79|17440.79|17432.86|17432.86|0
1642087990000|2022-01-13 15:33:10|17428.9|17428.9|17428.9|17428.9|17428.9|17428.9|17428.9|17428.9|0
1642088040000|2022-01-13 15:34:00|17427.5|17427.5|17427.5|17427.5|17427.5|17427.5|17427.5|17427.5|0
1642088070000|2022-01-13 15:34:30|17424.7|17424.7|17424.7|17424.7|17424.7|17424.7|17424.7|17424.7|0
1642088110000|2022-01-13 15:35:10|17428.67|17428.67|17428.67|17428.67|17428.67|17428.67|17428.67|17428.67|0
1642088120000|2022-01-13 15:35:20|17427.27|17427.27|17419.34|17419.34|17427.27|17427.27|17419.34|17419.34|0
1642088140000|2022-01-13 15:35:40|17416.54|17416.54|17417.92|17417.92|17417.92|17417.92|17416.54|17416.54|0
1642088150000|2022-01-13 15:35:50|17416.52|17416.52|17416.52|17416.52|17416.52|17416.52|17416.52|17416.52|0
1642088160000|2022-01-13 15:36:00|17420.72|17420.72|17422.11|17422.11|17422.11|17422.11|17420.72|17420.72|0
1642088190000|2022-01-13 15:36:30|17430.05|17430.05|17430.05|17430.05|17430.05|17430.05|17430.05|17430.05|0
1642088200000|2022-01-13 15:36:40|17426.08|17426.08|17419.32|17419.32|17426.08|17426.08|17419.32|17419.32|0
1642088210000|2022-01-13 15:36:50|17415.35|17415.35|17415.35|17415.35|17415.35|17415.35|17415.35|17415.35|0
1642088220000|2022-01-13 15:37:00|17412.55|17412.55|17412.55|17412.55|17412.55|17412.55|17412.55|17412.55|0
1642088230000|2022-01-13 15:37:10|17413.95|17413.95|17413.95|17413.95|17413.95|17413.95|17413.95|17413.95|0
1642088240000|2022-01-13 15:37:20|17415.35|17415.35|17415.35|17415.35|17415.35|17415.35|17415.35|17415.35|0
1642088260000|2022-01-13 15:37:40|17419.32|17419.32|17419.32|17419.32|17419.32|17419.32|17419.32|17419.32|0
1642088280000|2022-01-13 15:38:00|17415.35|17415.35|17415.35|17415.35|17415.35|17415.35|17415.35|17415.35|0
1642088310000|2022-01-13 15:38:30|17411.39|17411.39|17415.35|17415.35|17415.35|17415.35|17411.39|17411.39|0
1642088330000|2022-01-13 15:38:50|17406.95|17406.95|17406.95|17406.95|17406.95|17406.95|17406.95|17406.95|0
1642088340000|2022-01-13 15:39:00|17411.15|17411.15|17407.19|17407.19|17411.15|17411.15|17407.19|17407.19|0
1642088350000|2022-01-13 15:39:10|17403.22|17403.22|17403.22|17403.22|17403.22|17403.22|17403.22|17403.22|0
1642088390000|2022-01-13 15:39:50|17407.19|17407.19|17407.19|17407.19|17407.19|17407.19|17407.19|17407.19|0
1642088400000|2022-01-13 15:40:00|17409.99|17409.99|17413.95|17413.95|17413.95|17413.95|17409.99|17409.99|0
1642088410000|2022-01-13 15:40:10|17412.55|17412.55|17412.55|17412.55|17412.55|17412.55|17412.55|17412.55|0
1642088460000|2022-01-13 15:41:00|17411.15|17411.15|17411.15|17411.15|17411.15|17411.15|17411.15|17411.15|0
1642088480000|2022-01-13 15:41:20|17409.75|17409.75|17410.67|17410.67|17410.67|17410.67|17409.75|17409.75|0
1642088500000|2022-01-13 15:41:40|17406.71|17406.71|17406.71|17406.71|17406.71|17406.71|17406.71|17406.71|0
1642088570000|2022-01-13 15:42:50|17409.51|17409.51|17410.91|17410.91|17410.91|17410.91|17409.51|17409.51|0
1642088580000|2022-01-13 15:43:00|17412.3|17412.3|17412.3|17412.3|17412.3|17412.3|17412.3|17412.3|0
1642088590000|2022-01-13 15:43:10|17416.5|17416.5|17417.9|17417.9|17417.9|17417.9|17416.5|17416.5|0
1642088600000|2022-01-13 15:43:20|17418.36|17418.36|17418.36|17418.36|17418.36|17418.36|17418.36|17418.36|0
1642088610000|2022-01-13 15:43:30|17415.56|17415.56|17419.53|17419.53|17419.53|17419.53|17415.56|17415.56|0
1642088630000|2022-01-13 15:43:50|17419.99|17419.99|17419.99|17419.99|17419.99|17419.99|17419.99|17419.99|0
1642088650000|2022-01-13 15:44:10|17423.95|17423.95|17423.95|17423.95|17423.95|17423.95|17423.95|17423.95|0
1642088670000|2022-01-13 15:44:30|17419.99|17419.99|17419.99|17419.99|17419.99|17419.99|17419.99|17419.99|0
1642088680000|2022-01-13 15:44:40|17416.02|17416.02|17416.02|17416.02|17416.02|17416.02|17416.02|17416.02|0
1642088720000|2022-01-13 15:45:20|17412.06|17412.06|17412.06|17412.06|17412.06|17412.06|17412.06|17412.06|0
1642088730000|2022-01-13 15:45:30|17416.02|17416.02|17414.64|17414.64|17416.02|17416.02|17414.64|17414.64|0
1642088830000|2022-01-13 15:47:10|17418.61|17418.61|17418.61|17418.61|17418.61|17418.61|17418.61|17418.61|0
1642088840000|2022-01-13 15:47:20|17414.64|17414.64|17418.61|17418.61|17418.61|17418.61|17414.64|17414.64|0
1642088910000|2022-01-13 15:48:30|17421.41|17421.41|17429.34|17429.34|17429.34|17429.34|17421.41|17421.41|0
1642088930000|2022-01-13 15:48:50|17426.54|17426.54|17426.54|17426.54|17426.54|17426.54|17426.54|17426.54|0
1642088940000|2022-01-13 15:49:00|17422.57|17422.57|17421.17|17421.17|17422.57|17422.57|17421.17|17421.17|0
1642088960000|2022-01-13 15:49:20|17422.55|17422.55|17422.55|17422.55|17422.55|17422.55|17422.55|17422.55|0
1642088970000|2022-01-13 15:49:30|17418.59|17418.59|17414.62|17414.62|17418.59|17418.59|17414.62|17414.62|0
1642088980000|2022-01-13 15:49:40|17418.59|17418.59|17418.59|17418.59|17418.59|17418.59|17418.59|17418.59|0
1642089000000|2022-01-13 15:50:00|17414.62|17414.62|17414.62|17414.62|17414.62|17414.62|17414.62|17414.62|0
1642089010000|2022-01-13 15:50:10|17413.22|17413.22|17413.22|17413.22|17413.22|17413.22|17413.22|17413.22|0
1642089030000|2022-01-13 15:50:30|17411.82|17411.82|17411.82|17411.82|17411.82|17411.82|17411.82|17411.82|0
1642089050000|2022-01-13 15:50:50|17410.42|17410.42|17410.42|17410.42|17410.42|17410.42|17410.42|17410.42|0
1642089060000|2022-01-13 15:51:00|17409.05|17409.05|17403.68|17403.68|17409.05|17409.05|17403.68|17403.68|0
1642089130000|2022-01-13 15:52:10|17399.72|17399.72|17399.72|17399.72|17399.72|17399.72|17399.72|17399.72|0
1642089140000|2022-01-13 15:52:20|17400.18|17400.18|17401.55|17401.55|17401.55|17401.55|17400.18|17400.18|0
1642089160000|2022-01-13 15:52:40|17399.72|17399.72|17400.64|17400.64|17400.64|17400.64|17399.26|17399.26|0
1642089180000|2022-01-13 15:53:00|17399.24|17399.24|17400.64|17400.64|17400.64|17400.64|17399.24|17399.24|0
1642089210000|2022-01-13 15:53:30|17396.67|17396.67|17396.67|17396.67|17396.67|17396.67|17396.67|17396.67|0
1642089220000|2022-01-13 15:53:40|17397.13|17397.13|17397.13|17397.13|17397.13|17397.13|17397.13|17397.13|0
1642089230000|2022-01-13 15:53:50|17389.2|17389.2|17385.23|17385.23|17389.2|17389.2|17385.23|17385.23|0
1642089240000|2022-01-13 15:54:00|17393.16|17393.16|17393.16|17393.16|17393.16|17393.16|17393.16|17393.16|0
1642089280000|2022-01-13 15:54:40|17394.56|17394.56|17397.13|17397.13|17397.13|17397.13|17394.56|17394.56|0
1642089310000|2022-01-13 15:55:10|17401.09|17401.09|17403.89|17403.89|17405.29|17405.29|17401.09|17401.09|0
1642089340000|2022-01-13 15:55:40|17404.81|17404.81|17404.81|17404.81|17404.81|17404.81|17404.81|17404.81|0
1642089360000|2022-01-13 15:56:00|17416.71|17416.71|17419.51|17419.51|17419.51|17419.51|17416.71|17416.71|0
1642089420000|2022-01-13 15:57:00|17423.47|17423.47|17423.47|17423.47|17423.47|17423.47|17423.47|17423.47|0
1642089430000|2022-01-13 15:57:10|17424.87|17424.87|17424.87|17424.87|17424.87|17424.87|17424.87|17424.87|0
1642089450000|2022-01-13 15:57:30|17426.27|17426.27|17426.27|17426.27|17426.27|17426.27|17426.27|17426.27|0
1642089560000|2022-01-13 15:59:20|17438.17|17438.17|17434.2|17434.2|17438.17|17438.17|17434.2|17434.2|0
1642089570000|2022-01-13 15:59:30|17430.24|17430.24|17430.24|17430.24|17430.24|17430.24|17430.24|17430.24|0
1642089630000|2022-01-13 16:00:30|17438.17|17438.17|17438.17|17438.17|17438.17|17438.17|17438.17|17438.17|0
1642089650000|2022-01-13 16:00:50|17442.13|17442.13|17442.13|17442.13|17442.13|17442.13|17442.13|17442.13|0
1642089670000|2022-01-13 16:01:10|17438.17|17438.17|17437.71|17437.71|17438.17|17438.17|17437.71|17437.71|0
1642089710000|2022-01-13 16:01:50|17436.31|17436.31|17436.31|17436.31|17436.31|17436.31|17436.31|17436.31|0
1642089760000|2022-01-13 16:02:40|17437.23|17437.23|17437.23|17437.23|17437.23|17437.23|17437.23|17437.23|0
1642089780000|2022-01-13 16:03:00|17433.26|17433.26|17433.26|17433.26|17433.26|17433.26|17433.26|17433.26|0
1642089790000|2022-01-13 16:03:10|17431.86|17431.86|17426.5|17426.5|17431.86|17431.86|17426.5|17426.5|0
1642089830000|2022-01-13 16:03:50|17430.46|17430.46|17430.46|17430.46|17430.46|17430.46|17430.46|17430.46|0
1642089860000|2022-01-13 16:04:20|17434.43|17434.43|17434.43|17434.43|17434.43|17434.43|17434.43|17434.43|0
1642089870000|2022-01-13 16:04:30|17438.39|17438.39|17438.39|17438.39|17438.39|17438.39|17438.39|17438.39|0
1642089910000|2022-01-13 16:05:10|17436.99|17436.99|17433.03|17433.03|17436.99|17436.99|17433.03|17433.03|0
1642089970000|2022-01-13 16:06:10|17436.99|17436.99|17440.96|17440.96|17440.96|17440.96|17436.99|17436.99|0
1642089980000|2022-01-13 16:06:20|17440.04|17440.04|17441.44|17441.44|17441.44|17441.44|17440.04|17440.04|0
1642089990000|2022-01-13 16:06:30|17442.84|17442.84|17444.24|17444.24|17444.24|17444.24|17442.84|17442.84|0
1642090040000|2022-01-13 16:07:20|17442.84|17442.84|17442.84|17442.84|17442.84|17442.84|17442.84|17442.84|0
1642090060000|2022-01-13 16:07:40|17446.81|17446.81|17446.81|17446.81|17446.81|17446.81|17446.81|17446.81|0
1642090070000|2022-01-13 16:07:50|17446.35|17446.35|17446.35|17446.35|17446.35|17446.35|17446.35|17446.35|0
1642090080000|2022-01-13 16:08:00|17445.43|17445.43|17444.51|17444.51|17445.43|17445.43|17444.51|17444.51|0
1642090090000|2022-01-13 16:08:10|17444.97|17444.97|17451.5|17451.5|17452.9|17452.9|17444.97|17444.97|0
1642090110000|2022-01-13 16:08:30|17451.96|17451.96|17440.06|17440.06|17451.96|17451.96|17440.06|17440.06|0
1642090120000|2022-01-13 16:08:40|17444.03|17444.03|17436.1|17436.1|17444.03|17444.03|17436.1|17436.1|0
1642090130000|2022-01-13 16:08:50|17432.13|17432.13|17432.13|17432.13|17432.13|17432.13|17432.13|17432.13|0
1642090140000|2022-01-13 16:09:00|17436.1|17436.1|17436.1|17436.1|17436.1|17436.1|17436.1|17436.1|0
1642090150000|2022-01-13 16:09:10|17438.89|17438.89|17438.89|17438.89|17438.89|17438.89|17438.89|17438.89|0
1642090190000|2022-01-13 16:09:50|17438.44|17438.44|17437.98|17437.98|17438.44|17438.44|17437.98|17437.98|0
1642090220000|2022-01-13 16:10:20|17437.52|17437.52|17437.52|17437.52|17437.52|17437.52|17437.52|17437.52|0
1642090230000|2022-01-13 16:10:30|17437.06|17437.06|17437.06|17437.06|17437.06|17437.06|17437.06|17437.06|0
1642090240000|2022-01-13 16:10:40|17436.6|17436.6|17436.6|17436.6|17436.6|17436.6|17436.6|17436.6|0
1642090300000|2022-01-13 16:11:40|17437.06|17437.06|17437.06|17437.06|17437.06|17437.06|17437.06|17437.06|0
1642090310000|2022-01-13 16:11:50|17429.13|17429.13|17425.16|17425.16|17429.13|17429.13|17425.16|17425.16|0
1642090370000|2022-01-13 16:12:50|17429.13|17429.13|17429.13|17429.13|17429.13|17429.13|17429.13|17429.13|0
1642090380000|2022-01-13 16:13:00|17433.09|17433.09|17433.09|17433.09|17433.09|17433.09|17433.09|17433.09|0
1642090390000|2022-01-13 16:13:10|17430.29|17430.29|17430.29|17430.29|17430.29|17430.29|17430.29|17430.29|0
1642090400000|2022-01-13 16:13:20|17434.26|17434.26|17434.26|17434.26|17434.26|17434.26|17434.26|17434.26|0
1642090420000|2022-01-13 16:13:40|17433.8|17433.8|17433.8|17433.8|17433.8|17433.8|17433.8|17433.8|0
1642090460000|2022-01-13 16:14:20|17435.2|17435.2|17435.2|17435.2|17435.2|17435.2|17435.2|17435.2|0
1642090490000|2022-01-13 16:14:50|17433.8|17433.8|17433.57|17433.57|17438|17438|17433.57|17433.57|0
1642090500000|2022-01-13 16:15:00|17433.11|17433.11|17433.11|17433.11|17433.11|17433.11|17433.11|17433.11|0
1642090560000|2022-01-13 16:16:00|17437.08|17437.08|17437.08|17437.08|17437.08|17437.08|17437.08|17437.08|0
1642090570000|2022-01-13 16:16:10|17436.62|17436.62|17436.62|17436.62|17437.54|17437.54|17436.62|17436.62|0
1642090580000|2022-01-13 16:16:20|17437.08|17437.08|17437.08|17437.08|17437.08|17437.08|17437.08|17437.08|0
1642090620000|2022-01-13 16:17:00|17433.11|17433.11|17433.11|17433.11|17433.11|17433.11|17433.11|17433.11|0
1642090650000|2022-01-13 16:17:30|17437.08|17437.08|17437.08|17437.08|17437.08|17437.08|17437.08|17437.08|0
1642090730000|2022-01-13 16:18:50|17438|17438|17438|17438|17438|17438|17438|17438|0
1642090740000|2022-01-13 16:19:00|17436.6|17436.6|17436.6|17436.6|17436.6|17436.6|17436.6|17436.6|0
1642090750000|2022-01-13 16:19:10|17437.52|17437.52|17441.48|17441.48|17441.48|17441.48|17437.52|17437.52|0
1642090760000|2022-01-13 16:19:20|17441.02|17441.02|17441.02|17441.02|17441.02|17441.02|17441.02|17441.02|0
1642090830000|2022-01-13 16:20:30|17442.42|17442.42|17442.42|17442.42|17442.42|17442.42|17442.42|17442.42|0
1642090860000|2022-01-13 16:21:00|17446.39|17446.39|17451.75|17451.75|17451.75|17451.75|17446.39|17446.39|0
1642090870000|2022-01-13 16:21:10|17455.72|17455.72|17455.72|17455.72|17455.72|17455.72|17455.72|17455.72|0
1642090880000|2022-01-13 16:21:20|17455.26|17455.26|17455.26|17455.26|17455.26|17455.26|17455.26|17455.26|0
1642090890000|2022-01-13 16:21:30|17456.18|17456.18|17456.18|17456.18|17456.18|17456.18|17456.18|17456.18|0
1642090900000|2022-01-13 16:21:40|17460.14|17460.14|17460.14|17460.14|17460.14|17460.14|17459.68|17459.68|0
1642090950000|2022-01-13 16:22:30|17456.18|17456.18|17456.18|17456.18|17456.18|17456.18|17456.18|17456.18|0
1642090980000|2022-01-13 16:23:00|17460.14|17460.14|17461.54|17461.54|17464.34|17464.34|17460.14|17460.14|0
1642091020000|2022-01-13 16:23:40|17461.08|17461.08|17461.54|17461.54|17461.54|17461.54|17461.08|17461.08|0
1642091040000|2022-01-13 16:24:00|17457.58|17457.58|17457.58|17457.58|17457.58|17457.58|17457.58|17457.58|0
1642091050000|2022-01-13 16:24:10|17458.97|17458.97|17462.94|17462.94|17462.94|17462.94|17458.97|17458.97|0
1642091100000|2022-01-13 16:25:00|17463.86|17463.86|17463.86|17463.86|17463.86|17463.86|17463.86|17463.86|0
1642091110000|2022-01-13 16:25:10|17462.46|17462.46|17463.86|17463.86|17463.86|17463.86|17462.46|17462.46|0
1642091120000|2022-01-13 16:25:20|17461.06|17461.06|17459.66|17459.66|17461.06|17461.06|17459.66|17459.66|0
1642091160000|2022-01-13 16:26:00|17455.7|17455.7|17455.7|17455.7|17455.7|17455.7|17455.7|17455.7|0
1642091190000|2022-01-13 16:26:30|17455.24|17455.24|17455.24|17455.24|17455.24|17455.24|17455.24|17455.24|0
1642091230000|2022-01-13 16:27:10|17456.16|17456.16|17456.16|17456.16|17456.16|17456.16|17456.16|17456.16|0
1642091250000|2022-01-13 16:27:30|17457.55|17457.55|17461.75|17461.75|17461.75|17461.75|17457.55|17457.55|0
1642091270000|2022-01-13 16:27:50|17457.79|17457.79|17457.79|17457.79|17457.79|17457.79|17457.79|17457.79|0
1642091300000|2022-01-13 16:28:20|17457.33|17457.33|17453.36|17453.36|17457.33|17457.33|17453.36|17453.36|0
1642091320000|2022-01-13 16:28:40|17452.9|17452.9|17452.9|17452.9|17452.9|17452.9|17452.9|17452.9|0
1642091350000|2022-01-13 16:29:10|17456.87|17456.87|17456.87|17456.87|17456.87|17456.87|17456.87|17456.87|0
1642091360000|2022-01-13 16:29:20|17458.27|17458.27|17458.27|17458.27|17458.27|17458.27|17458.27|17458.27|0
1642091370000|2022-01-13 16:29:30|17459.67|17459.67|17459.67|17459.67|17459.67|17459.67|17459.67|17459.67|0
1642091380000|2022-01-13 16:29:40|17455.7|17455.7|17463.63|17463.63|17463.63|17463.63|17455.7|17455.7|0
1642091390000|2022-01-13 16:29:50|17467.83|17467.83|17470.13|17470.13|17470.13|17470.13|17467.83|17467.83|0
1642148130000|2022-01-14 08:15:30|17274.16|17274.16|17278.13|17278.13|17278.13|17278.13|17274.16|17274.16|0
1642148150000|2022-01-14 08:15:50|17272.53|17272.53|17268.57|17268.57|17272.53|17272.53|17268.57|17268.57|0
1642148180000|2022-01-14 08:16:20|17260.64|17260.64|17248.74|17248.74|17260.64|17260.64|17248.74|17248.74|0
1642148200000|2022-01-14 08:16:40|17252.71|17252.71|17252.71|17252.71|17252.71|17252.71|17252.71|17252.71|0
1642148250000|2022-01-14 08:17:30|17245.71|17245.71|17245.71|17245.71|17245.71|17245.71|17245.71|17245.71|0
1642148290000|2022-01-14 08:18:10|17252.71|17252.71|17252.71|17252.71|17252.71|17252.71|17252.71|17252.71|0
1642148320000|2022-01-14 08:18:40|17272.53|17272.53|17264.6|17264.6|17272.53|17272.53|17264.6|17264.6|0
1642148370000|2022-01-14 08:19:30|17280.46|17280.46|17276.03|17276.03|17280.46|17280.46|17272.07|17272.07|0
1642148390000|2022-01-14 08:19:50|17267.63|17267.63|17267.63|17267.63|17267.63|17267.63|17267.63|17267.63|0
1642148400000|2022-01-14 08:20:00|17267.17|17267.17|17267.17|17267.17|17267.17|17267.17|17267.17|17267.17|0
1642148420000|2022-01-14 08:20:20|17266.25|17266.25|17266.25|17266.25|17266.25|17266.25|17266.25|17266.25|0
1642148470000|2022-01-14 08:21:10|17258.32|17258.32|17258.32|17258.32|17258.32|17258.32|17258.32|17258.32|0
1642148490000|2022-01-14 08:21:30|17266.25|17266.25|17266.25|17266.25|17266.25|17266.25|17266.25|17266.25|0
1642148540000|2022-01-14 08:22:20|17267.17|17267.17|17267.17|17267.17|17267.17|17267.17|17267.17|17267.17|0
1642148570000|2022-01-14 08:22:50|17269.97|17269.97|17269.97|17269.97|17269.97|17269.97|17269.97|17269.97|0
1642148580000|2022-01-14 08:23:00|17270.43|17270.43|17271.35|17271.35|17271.35|17271.35|17270.43|17270.43|0
1642148600000|2022-01-14 08:23:20|17259.46|17259.46|17255.49|17255.49|17259.46|17259.46|17255.49|17255.49|0
1642148610000|2022-01-14 08:23:30|17263.42|17263.42|17263.42|17263.42|17263.42|17263.42|17263.42|17263.42|0
1642148620000|2022-01-14 08:23:40|17267.62|17267.62|17267.62|17267.62|17267.62|17267.62|17267.62|17267.62|0
1642148630000|2022-01-14 08:23:50|17271.76|17271.76|17271.76|17271.76|17271.76|17271.76|17271.76|17271.76|0
1642148660000|2022-01-14 08:24:20|17263.83|17263.83|17259.86|17259.86|17263.83|17263.83|17259.86|17259.86|0
1642148670000|2022-01-14 08:24:30|17263.83|17263.83|17263.83|17263.83|17263.83|17263.83|17263.83|17263.83|0
1642148730000|2022-01-14 08:25:30|17275.72|17275.72|17275.72|17275.72|17275.72|17275.72|17275.72|17275.72|0
1642148740000|2022-01-14 08:25:40|17283.65|17283.65|17279.69|17279.69|17287.62|17287.62|17279.69|17279.69|0
1642148750000|2022-01-14 08:25:50|17281.53|17281.53|17284.33|17284.33|17284.33|17284.33|17281.53|17281.53|0
1642148760000|2022-01-14 08:26:00|17292.26|17292.26|17292.26|17292.26|17292.26|17292.26|17292.26|17292.26|0
1642148840000|2022-01-14 08:27:20|17296.45|17296.45|17296.45|17296.45|17296.45|17296.45|17296.45|17296.45|0
1642148900000|2022-01-14 08:28:20|17324.21|17324.21|17316.28|17316.28|17324.21|17324.21|17316.28|17316.28|0
1642148930000|2022-01-14 08:28:50|17308.35|17308.35|17312.32|17312.32|17312.32|17312.32|17308.35|17308.35|0
1642148960000|2022-01-14 08:29:20|17304.38|17304.38|17304.38|17304.38|17304.38|17304.38|17304.38|17304.38|0
1642148980000|2022-01-14 08:29:40|17300.42|17300.42|17300.42|17300.42|17300.42|17300.42|17300.42|17300.42|0
1642149010000|2022-01-14 08:30:10|17284.56|17284.56|17284.56|17284.56|17284.56|17284.56|17284.56|17284.56|0
1642149020000|2022-01-14 08:30:20|17280.36|17280.36|17280.36|17280.36|17280.36|17280.36|17280.36|17280.36|0
1642149040000|2022-01-14 08:30:40|17296.22|17296.22|17296.22|17296.22|17296.22|17296.22|17296.22|17296.22|0
1642149060000|2022-01-14 08:31:00|17299.02|17299.02|17299.02|17299.02|17299.02|17299.02|17299.02|17299.02|0
1642149070000|2022-01-14 08:31:10|17306.02|17306.02|17306.02|17306.02|17306.02|17306.02|17306.02|17306.02|0
1642149080000|2022-01-14 08:31:20|17313.95|17313.95|17313.95|17313.95|17313.95|17313.95|17313.95|17313.95|0
1642149100000|2022-01-14 08:31:40|17321.88|17321.88|17332.37|17332.37|17332.37|17332.37|17320.48|17320.48|0
1642149110000|2022-01-14 08:31:50|17336.34|17336.34|17336.34|17336.34|17336.34|17336.34|17336.34|17336.34|0
1642149120000|2022-01-14 08:32:00|17332.37|17332.37|17336.34|17336.34|17336.34|17336.34|17332.37|17332.37|0
1642149170000|2022-01-14 08:32:50|17344.27|17344.27|17344.27|17344.27|17344.27|17344.27|17344.27|17344.27|0
1642149180000|2022-01-14 08:33:00|17347.49|17347.49|17347.49|17347.49|17347.49|17347.49|17347.49|17347.49|0
1642149240000|2022-01-14 08:34:00|17344.69|17344.69|17344.69|17344.69|17344.69|17344.69|17344.69|17344.69|0
1642149330000|2022-01-14 08:35:30|17332.79|17332.79|17332.79|17332.79|17332.79|17332.79|17332.79|17332.79|0
1642149390000|2022-01-14 08:36:30|17335.59|17335.59|17335.59|17335.59|17335.59|17335.59|17335.59|17335.59|0
1642149430000|2022-01-14 08:37:10|17331.63|17331.63|17323.7|17323.7|17331.63|17331.63|17323.7|17323.7|0
1642149440000|2022-01-14 08:37:20|17331.63|17331.63|17331.63|17331.63|17331.63|17331.63|17331.63|17331.63|0
1642149450000|2022-01-14 08:37:30|17327.66|17327.66|17327.66|17327.66|17327.66|17327.66|17327.66|17327.66|0
1642149490000|2022-01-14 08:38:10|17319.73|17319.73|17315.77|17315.77|17319.73|17319.73|17315.77|17315.77|0
1642149500000|2022-01-14 08:38:20|17311.8|17311.8|17311.8|17311.8|17311.8|17311.8|17311.8|17311.8|0
1642149510000|2022-01-14 08:38:30|17309|17309|17309|17309|17309|17309|17309|17309|0
1642149540000|2022-01-14 08:39:00|17305.04|17305.04|17305.04|17305.04|17305.04|17305.04|17305.04|17305.04|0
1642149600000|2022-01-14 08:40:00|17306.42|17306.42|17306.88|17306.88|17306.88|17306.88|17306.42|17306.42|0
1642149610000|2022-01-14 08:40:10|17306.42|17306.42|17302.45|17302.45|17306.42|17306.42|17302.45|17302.45|0
1642149620000|2022-01-14 08:40:20|17301.05|17301.05|17301.05|17301.05|17301.05|17301.05|17301.05|17301.05|0
1642149630000|2022-01-14 08:40:30|17297.09|17297.09|17297.09|17297.09|17297.09|17297.09|17297.09|17297.09|0
1642149640000|2022-01-14 08:40:40|17293.12|17293.12|17286.36|17286.36|17293.12|17293.12|17286.36|17286.36|0
1642149710000|2022-01-14 08:41:50|17289.16|17289.16|17289.16|17289.16|17289.16|17289.16|17289.16|17289.16|0
1642149760000|2022-01-14 08:42:40|17285.19|17285.19|17285.19|17285.19|17285.19|17285.19|17285.19|17285.19|0
1642149830000|2022-01-14 08:43:50|17289.16|17289.16|17289.16|17289.16|17289.16|17289.16|17289.16|17289.16|0
1642149900000|2022-01-14 08:45:00|17281.23|17281.23|17281.23|17281.23|17281.23|17281.23|17281.23|17281.23|0
1642149940000|2022-01-14 08:45:40|17277.26|17277.26|17277.26|17277.26|17277.26|17277.26|17277.26|17277.26|0
1642149970000|2022-01-14 08:46:10|17278.66|17278.66|17270.73|17270.73|17278.66|17278.66|17270.73|17270.73|0
1642149980000|2022-01-14 08:46:20|17273.53|17273.53|17273.53|17273.53|17273.53|17273.53|17273.53|17273.53|0
1642149990000|2022-01-14 08:46:30|17276.33|17276.33|17276.33|17276.33|17276.33|17276.33|17276.33|17276.33|0
1642150020000|2022-01-14 08:47:00|17272.36|17272.36|17272.36|17272.36|17272.36|17272.36|17272.36|17272.36|0
1642150030000|2022-01-14 08:47:10|17268.4|17268.4|17272.36|17272.36|17272.36|17272.36|17268.4|17268.4|0
1642150040000|2022-01-14 08:47:20|17280.29|17280.29|17292.19|17292.19|17292.19|17292.19|17280.29|17280.29|0
1642150070000|2022-01-14 08:47:50|17280.29|17280.29|17280.29|17280.29|17280.29|17280.29|17280.29|17280.29|0
1642150100000|2022-01-14 08:48:20|17277.49|17277.49|17277.49|17277.49|17277.49|17277.49|17277.49|17277.49|0
1642150140000|2022-01-14 08:49:00|17273.53|17273.53|17273.53|17273.53|17273.53|17273.53|17273.53|17273.53|0
1642150150000|2022-01-14 08:49:10|17285.42|17285.42|17285.42|17285.42|17285.42|17285.42|17285.42|17285.42|0
1642150160000|2022-01-14 08:49:20|17282.62|17282.62|17282.62|17282.62|17286.59|17286.59|17282.62|17282.62|0
1642150210000|2022-01-14 08:50:10|17278.66|17278.66|17278.66|17278.66|17278.66|17278.66|17278.66|17278.66|0
1642150230000|2022-01-14 08:50:30|17274.69|17274.69|17274.69|17274.69|17274.69|17274.69|17274.69|17274.69|0
1642150240000|2022-01-14 08:50:40|17275.61|17275.61|17275.61|17275.61|17275.61|17275.61|17275.61|17275.61|0
1642150260000|2022-01-14 08:51:00|17278.41|17278.41|17281.21|17281.21|17281.21|17281.21|17278.41|17278.41|0
1642150280000|2022-01-14 08:51:20|17284.01|17284.01|17288.21|17288.21|17288.21|17288.21|17284.01|17284.01|0
1642150290000|2022-01-14 08:51:30|17296.61|17296.61|17295.21|17295.21|17296.61|17296.61|17291.01|17291.01|0
1642150310000|2022-01-14 08:51:50|17291.01|17291.01|17291.01|17291.01|17291.01|17291.01|17291.01|17291.01|0
1642150330000|2022-01-14 08:52:10|17289.63|17289.63|17291.01|17291.01|17291.01|17291.01|17289.63|17289.63|0
1642150350000|2022-01-14 08:52:30|17293.81|17293.81|17293.81|17293.81|17293.81|17293.81|17293.81|17293.81|0
1642150360000|2022-01-14 08:52:40|17289.84|17289.84|17289.84|17289.84|17289.84|17289.84|17289.84|17289.84|0
1642150410000|2022-01-14 08:53:30|17285.88|17285.88|17285.88|17285.88|17285.88|17285.88|17285.88|17285.88|0
1642150440000|2022-01-14 08:54:00|17297.77|17297.77|17297.77|17297.77|17297.77|17297.77|17297.77|17297.77|0
1642150450000|2022-01-14 08:54:10|17289.84|17289.84|17290.3|17290.3|17290.76|17290.76|17289.84|17289.84|0
1642150460000|2022-01-14 08:54:20|17290.76|17290.76|17290.76|17290.76|17290.76|17290.76|17290.76|17290.76|0
1642150490000|2022-01-14 08:54:50|17286.8|17286.8|17294.73|17294.73|17294.73|17294.73|17286.8|17286.8|0
1642150500000|2022-01-14 08:55:00|17293.33|17293.33|17288.9|17288.9|17293.33|17293.33|17288.9|17288.9|0
1642150510000|2022-01-14 08:55:10|17286.1|17286.1|17286.1|17286.1|17286.1|17286.1|17286.1|17286.1|0
1642150520000|2022-01-14 08:55:20|17278.17|17278.17|17278.17|17278.17|17278.17|17278.17|17278.17|17278.17|0
1642150530000|2022-01-14 08:55:30|17274.21|17274.21|17271.41|17271.41|17274.21|17274.21|17271.41|17271.41|0
1642150570000|2022-01-14 08:56:10|17269.11|17269.11|17269.11|17269.11|17269.11|17269.11|17269.11|17269.11|0
1642150590000|2022-01-14 08:56:30|17281.01|17281.01|17281.01|17281.01|17284.97|17284.97|17281.01|17281.01|0
1642150630000|2022-01-14 08:57:10|17284.97|17284.97|17284.97|17284.97|17284.97|17284.97|17284.97|17284.97|0
1642150640000|2022-01-14 08:57:20|17290.57|17290.57|17294.53|17294.53|17294.53|17294.53|17290.57|17290.57|0
1642150650000|2022-01-14 08:57:30|17295.93|17295.93|17295.93|17295.93|17295.93|17295.93|17295.93|17295.93|0
1642150660000|2022-01-14 08:57:40|17290.57|17290.57|17282.64|17282.64|17290.57|17290.57|17282.64|17282.64|0
1642150700000|2022-01-14 08:58:20|17278.67|17278.67|17278.67|17278.67|17278.67|17278.67|17278.67|17278.67|0
1642150710000|2022-01-14 08:58:30|17286.6|17286.6|17286.6|17286.6|17286.6|17286.6|17286.6|17286.6|0
1642150720000|2022-01-14 08:58:40|17290.57|17290.57|17290.57|17290.57|17290.57|17290.57|17290.57|17290.57|0
1642150730000|2022-01-14 08:58:50|17294.53|17294.53|17298.73|17298.73|17298.73|17298.73|17294.53|17294.53|0
1642150740000|2022-01-14 08:59:00|17297.33|17297.33|17293.37|17293.37|17297.33|17297.33|17293.37|17293.37|0
1642150760000|2022-01-14 08:59:20|17291.97|17291.97|17291.97|17291.97|17291.97|17291.97|17291.97|17291.97|0
1642150850000|2022-01-14 09:00:50|17288|17288|17288|17288|17288|17288|17288|17288|0
1642150860000|2022-01-14 09:01:00|17284.04|17284.04|17286.8|17286.8|17286.8|17286.8|17284.04|17284.04|0
1642150930000|2022-01-14 09:02:10|17287.26|17287.26|17287.26|17287.26|17287.26|17287.26|17287.26|17287.26|0
1642150980000|2022-01-14 09:03:00|17299.15|17299.15|17299.15|17299.15|17299.15|17299.15|17299.15|17299.15|0
1642151020000|2022-01-14 09:03:40|17303.35|17303.35|17303.35|17303.35|17303.35|17303.35|17303.35|17303.35|0
1642151040000|2022-01-14 09:04:00|17307.32|17307.32|17311.28|17311.28|17311.28|17311.28|17307.32|17307.32|0
1642151050000|2022-01-14 09:04:10|17308.48|17308.48|17308.48|17308.48|17308.48|17308.48|17308.48|17308.48|0
1642151090000|2022-01-14 09:04:50|17312.45|17312.45|17312.45|17312.45|17312.45|17312.45|17312.45|17312.45|0
1642151100000|2022-01-14 09:05:00|17311.07|17311.07|17311.07|17311.07|17311.07|17311.07|17311.07|17311.07|0
1642151150000|2022-01-14 09:05:50|17311.99|17311.99|17312.45|17312.45|17312.45|17312.45|17311.99|17311.99|0
1642151230000|2022-01-14 09:07:10|17320.38|17320.38|17320.38|17320.38|17320.38|17320.38|17320.38|17320.38|0
1642151240000|2022-01-14 09:07:20|17316.41|17316.41|17320.38|17320.38|17320.38|17320.38|17316.41|17316.41|0
1642151260000|2022-01-14 09:07:40|17332.27|17332.27|17332.27|17332.27|17332.27|17332.27|17332.27|17332.27|0
1642151270000|2022-01-14 09:07:50|17337.87|17337.87|17339.27|17339.27|17339.27|17339.27|17337.87|17337.87|0
1642151300000|2022-01-14 09:08:20|17337.89|17337.89|17332.53|17332.53|17337.89|17337.89|17332.53|17332.53|0
1642151320000|2022-01-14 09:08:40|17332.07|17332.07|17332.07|17332.07|17332.07|17332.07|17332.07|17332.07|0
1642151350000|2022-01-14 09:09:10|17336.03|17336.03|17333.23|17333.23|17336.03|17336.03|17333.23|17333.23|0
1642151360000|2022-01-14 09:09:20|17325.3|17325.3|17325.3|17325.3|17325.3|17325.3|17325.3|17325.3|0
1642151370000|2022-01-14 09:09:30|17324.84|17324.84|17324.84|17324.84|17324.84|17324.84|17324.84|17324.84|0
1642151430000|2022-01-14 09:10:30|17323.44|17323.44|17323.44|17323.44|17323.44|17323.44|17323.44|17323.44|0
1642151480000|2022-01-14 09:11:20|17315.51|17315.51|17315.51|17315.51|17315.51|17315.51|17315.51|17315.51|0
1642151530000|2022-01-14 09:12:10|17323.44|17323.44|17323.44|17323.44|17323.44|17323.44|17323.44|17323.44|0
1642151540000|2022-01-14 09:12:20|17330.44|17330.44|17330.44|17330.44|17330.44|17330.44|17330.44|17330.44|0
1642151580000|2022-01-14 09:13:00|17338.37|17338.37|17338.37|17338.37|17338.37|17338.37|17338.37|17338.37|0
1642151650000|2022-01-14 09:14:10|17334.41|17334.41|17334.41|17334.41|17334.41|17334.41|17334.41|17334.41|0
1642151670000|2022-01-14 09:14:30|17335.79|17335.79|17335.79|17335.79|17335.79|17335.79|17335.79|17335.79|0
1642151680000|2022-01-14 09:14:40|17336.24|17336.24|17336.24|17336.24|17336.24|17336.24|17336.24|17336.24|0
1642151720000|2022-01-14 09:15:20|17348.14|17348.14|17348.14|17348.14|17348.14|17348.14|17348.14|17348.14|0
1642151840000|2022-01-14 09:17:20|17344.18|17344.18|17344.18|17344.18|17344.18|17344.18|17344.18|17344.18|0
1642151930000|2022-01-14 09:18:50|17348.14|17348.14|17348.14|17348.14|17348.14|17348.14|17348.14|17348.14|0
1642151980000|2022-01-14 09:19:40|17349.54|17349.54|17350.94|17350.94|17350.94|17350.94|17349.54|17349.54|0
1642151990000|2022-01-14 09:19:50|17346.97|17346.97|17346.97|17346.97|17346.97|17346.97|17346.97|17346.97|0
1642152000000|2022-01-14 09:20:00|17339.98|17339.98|17342.78|17342.78|17342.78|17342.78|17339.98|17339.98|0
1642152010000|2022-01-14 09:20:10|17345.57|17345.57|17345.57|17345.57|17345.57|17345.57|17345.57|17345.57|0
1642152050000|2022-01-14 09:20:50|17353.51|17353.51|17353.51|17353.51|17353.51|17353.51|17353.51|17353.51|0
1642152070000|2022-01-14 09:21:10|17357.47|17357.47|17357.47|17357.47|17357.47|17357.47|17357.47|17357.47|0
1642152100000|2022-01-14 09:21:40|17358.39|17358.39|17358.39|17358.39|17358.39|17358.39|17358.39|17358.39|0
1642152220000|2022-01-14 09:23:40|17350.46|17350.46|17350.46|17350.46|17350.46|17350.46|17350.46|17350.46|0
1642152240000|2022-01-14 09:24:00|17349.08|17349.08|17341.15|17341.15|17349.08|17349.08|17341.15|17341.15|0
1642152300000|2022-01-14 09:25:00|17334.15|17334.15|17334.15|17334.15|17334.15|17334.15|17334.15|17334.15|0
1642152320000|2022-01-14 09:25:20|17330.19|17330.19|17330.19|17330.19|17330.19|17330.19|17330.19|17330.19|0
1642152350000|2022-01-14 09:25:50|17326.22|17326.22|17322.02|17322.02|17326.22|17326.22|17322.02|17322.02|0
1642152380000|2022-01-14 09:26:20|17302.2|17302.2|17302.2|17302.2|17302.2|17302.2|17302.2|17302.2|0
1642152550000|2022-01-14 09:29:10|17290.3|17290.3|17290.3|17290.3|17290.3|17290.3|17290.3|17290.3|0
1642152560000|2022-01-14 09:29:20|17286.34|17286.34|17286.34|17286.34|17286.34|17286.34|17286.34|17286.34|0
1642152570000|2022-01-14 09:29:30|17284.94|17284.94|17284.94|17284.94|17284.94|17284.94|17284.94|17284.94|0
1642152580000|2022-01-14 09:29:40|17284.02|17284.02|17295.91|17295.91|17295.91|17295.91|17284.02|17284.02|0
1642152600000|2022-01-14 09:30:00|17291.95|17291.95|17291.95|17291.95|17291.95|17291.95|17291.95|17291.95|0
1642152640000|2022-01-14 09:30:40|17299.88|17299.88|17299.88|17299.88|17299.88|17299.88|17299.88|17299.88|0
1642152660000|2022-01-14 09:31:00|17303.84|17303.84|17303.84|17303.84|17303.84|17303.84|17303.84|17303.84|0
1642152750000|2022-01-14 09:32:30|17295.45|17295.45|17295.45|17295.45|17295.45|17295.45|17295.45|17295.45|0
1642152850000|2022-01-14 09:34:10|17299.41|17299.41|17299.41|17299.41|17299.41|17299.41|17299.41|17299.41|0
1642152870000|2022-01-14 09:34:30|17303.38|17303.38|17303.38|17303.38|17303.38|17303.38|17303.38|17303.38|0
1642152900000|2022-01-14 09:35:00|17311.31|17311.31|17323.66|17323.66|17323.66|17323.66|17311.31|17311.31|0
1642153050000|2022-01-14 09:37:30|17319.7|17319.7|17319.7|17319.7|17319.7|17319.7|17319.7|17319.7|0
1642153080000|2022-01-14 09:38:00|17321.08|17321.08|17321.08|17321.08|17321.08|17321.08|17321.08|17321.08|0
1642153100000|2022-01-14 09:38:20|17317.11|17317.11|17317.11|17317.11|17317.11|17317.11|17317.11|17317.11|0
1642153170000|2022-01-14 09:39:30|17317.57|17317.57|17317.57|17317.57|17317.57|17317.57|17317.57|17317.57|0
1642153260000|2022-01-14 09:41:00|17321.54|17321.54|17325.5|17325.5|17325.5|17325.5|17321.54|17321.54|0
1642153280000|2022-01-14 09:41:20|17333.43|17333.43|17333.43|17333.43|17333.43|17333.43|17333.43|17333.43|0
1642153300000|2022-01-14 09:41:40|17325.5|17325.5|17325.5|17325.5|17325.5|17325.5|17325.5|17325.5|0
1642153390000|2022-01-14 09:43:10|17324.12|17324.12|17324.12|17324.12|17324.12|17324.12|17324.12|17324.12|0
1642153460000|2022-01-14 09:44:20|17323.2|17323.2|17323.2|17323.2|17323.2|17323.2|17323.2|17323.2|0
1642153560000|2022-01-14 09:46:00|17315.27|17315.27|17315.27|17315.27|17315.27|17315.27|17315.27|17315.27|0
1642153580000|2022-01-14 09:46:20|17311.31|17311.31|17311.31|17311.31|17311.31|17311.31|17311.31|17311.31|0
1642153590000|2022-01-14 09:46:30|17314.11|17314.11|17316.91|17316.91|17316.91|17316.91|17314.11|17314.11|0
1642153700000|2022-01-14 09:48:20|17317.82|17317.82|17317.82|17317.82|17317.82|17317.82|17317.82|17317.82|0
1642153780000|2022-01-14 09:49:40|17313.86|17313.86|17309.66|17309.66|17313.86|17313.86|17309.66|17309.66|0
1642153800000|2022-01-14 09:50:00|17301.73|17301.73|17301.73|17301.73|17301.73|17301.73|17301.73|17301.73|0
1642153820000|2022-01-14 09:50:20|17305.7|17305.7|17305.7|17305.7|17305.7|17305.7|17305.7|17305.7|0
1642153830000|2022-01-14 09:50:30|17313.63|17313.63|17313.63|17313.63|17313.63|17313.63|17313.63|17313.63|0
1642153870000|2022-01-14 09:51:10|17309.66|17309.66|17309.66|17309.66|17309.66|17309.66|17309.66|17309.66|0
1642153990000|2022-01-14 09:53:10|17313.63|17313.63|17313.63|17313.63|17313.63|17313.63|17313.63|17313.63|0
1642154090000|2022-01-14 09:54:50|17317.59|17317.59|17329.49|17329.49|17329.49|17329.49|17317.59|17317.59|0
1642154160000|2022-01-14 09:56:00|17318.29|17318.29|17323.89|17323.89|17323.89|17323.89|17318.29|17318.29|0
1642154170000|2022-01-14 09:56:10|17319.92|17319.92|17311.99|17311.99|17319.92|17319.92|17311.99|17311.99|0
1642154190000|2022-01-14 09:56:30|17309.19|17309.19|17310.59|17310.59|17310.59|17310.59|17309.19|17309.19|0
1642154280000|2022-01-14 09:58:00|17313.39|17313.39|17313.39|17313.39|17313.39|17313.39|17313.39|17313.39|0
1642154320000|2022-01-14 09:58:40|17309.43|17309.43|17309.43|17309.43|17309.43|17309.43|17309.43|17309.43|0
1642154350000|2022-01-14 09:59:10|17305.46|17305.46|17305.46|17305.46|17305.46|17305.46|17305.46|17305.46|0
1642154370000|2022-01-14 09:59:30|17297.53|17297.53|17297.53|17297.53|17297.53|17297.53|17297.53|17297.53|0
1642154380000|2022-01-14 09:59:40|17293.57|17293.57|17293.57|17293.57|17293.57|17293.57|17293.57|17293.57|0
1642154400000|2022-01-14 10:00:00|17296.37|17296.37|17297.77|17297.77|17297.77|17297.77|17296.37|17296.37|0
1642154470000|2022-01-14 10:01:10|17293.8|17293.8|17293.8|17293.8|17293.8|17293.8|17293.8|17293.8|0
1642154500000|2022-01-14 10:01:40|17289.83|17289.83|17289.83|17289.83|17289.83|17289.83|17289.83|17289.83|0
1642154520000|2022-01-14 10:02:00|17293.8|17293.8|17293.8|17293.8|17293.8|17293.8|17293.8|17293.8|0
1642154570000|2022-01-14 10:02:50|17289.83|17289.83|17285.87|17285.87|17289.83|17289.83|17285.87|17285.87|0
1642154610000|2022-01-14 10:03:30|17281.9|17281.9|17281.9|17281.9|17281.9|17281.9|17281.9|17281.9|0
1642154670000|2022-01-14 10:04:30|17280.99|17280.99|17277.02|17277.02|17280.99|17280.99|17277.02|17277.02|0
1642154680000|2022-01-14 10:04:40|17273.05|17273.05|17273.05|17273.05|17273.05|17273.05|17273.05|17273.05|0
1642154690000|2022-01-14 10:04:50|17266.06|17266.06|17266.06|17266.06|17266.06|17266.06|17264.66|17264.66|0
1642154710000|2022-01-14 10:05:10|17268.86|17268.86|17273.05|17273.05|17273.05|17273.05|17268.86|17268.86|0
1642154790000|2022-01-14 10:06:30|17277.02|17277.02|17273.05|17273.05|17277.02|17277.02|17273.05|17273.05|0
1642154810000|2022-01-14 10:06:50|17273.97|17273.97|17274.43|17274.43|17274.43|17274.43|17273.97|17273.97|0
1642154860000|2022-01-14 10:07:40|17278.4|17278.4|17278.4|17278.4|17278.4|17278.4|17278.4|17278.4|0
1642154880000|2022-01-14 10:08:00|17270.47|17270.47|17270.47|17270.47|17270.47|17270.47|17270.47|17270.47|0
1642154910000|2022-01-14 10:08:30|17266.27|17266.27|17266.27|17266.27|17266.27|17266.27|17266.27|17266.27|0
1642154940000|2022-01-14 10:09:00|17267.19|17267.19|17266.73|17266.73|17267.19|17267.19|17262.76|17262.76|0
1642154960000|2022-01-14 10:09:20|17265.81|17265.81|17264.89|17264.89|17265.81|17265.81|17264.89|17264.89|0
1642155020000|2022-01-14 10:10:20|17269.09|17269.09|17271.89|17271.89|17271.89|17271.89|17269.09|17269.09|0
1642155040000|2022-01-14 10:10:40|17270.49|17270.49|17270.49|17270.49|17270.49|17270.49|17270.49|17270.49|0
1642155070000|2022-01-14 10:11:10|17262.56|17262.56|17262.56|17262.56|17262.56|17262.56|17262.56|17262.56|0
1642155160000|2022-01-14 10:12:40|17254.63|17254.63|17254.63|17254.63|17254.63|17254.63|17254.63|17254.63|0
1642155190000|2022-01-14 10:13:10|17250.43|17250.43|17250.43|17250.43|17250.43|17250.43|17250.43|17250.43|0
1642155200000|2022-01-14 10:13:20|17246.46|17246.46|17246.46|17246.46|17250.43|17250.43|17246.46|17246.46|0
1642155210000|2022-01-14 10:13:30|17242.5|17242.5|17242.5|17242.5|17242.5|17242.5|17242.5|17242.5|0
1642155240000|2022-01-14 10:14:00|17245.3|17245.3|17245.3|17245.3|17245.3|17245.3|17245.3|17245.3|0
1642155260000|2022-01-14 10:14:20|17248.1|17248.1|17248.1|17248.1|17248.1|17248.1|17248.1|17248.1|0
1642155370000|2022-01-14 10:16:10|17247.18|17247.18|17247.18|17247.18|17247.18|17247.18|17247.18|17247.18|0
1642155430000|2022-01-14 10:17:10|17249.98|17249.98|17252.78|17252.78|17252.78|17252.78|17249.98|17249.98|0
1642155510000|2022-01-14 10:18:30|17249.98|17249.98|17249.98|17249.98|17249.98|17249.98|17249.98|17249.98|0
1642155530000|2022-01-14 10:18:50|17252.78|17252.78|17251.38|17251.38|17252.78|17252.78|17251.38|17251.38|0
1642155540000|2022-01-14 10:19:00|17259.31|17259.31|17266.3|17266.3|17266.3|17266.3|17259.31|17259.31|0
1642155550000|2022-01-14 10:19:10|17262.11|17262.11|17263.5|17263.5|17263.5|17263.5|17262.11|17262.11|0
1642155600000|2022-01-14 10:20:00|17267.7|17267.7|17267.7|17267.7|17267.7|17267.7|17267.7|17267.7|0
1642155610000|2022-01-14 10:20:10|17264.9|17264.9|17264.9|17264.9|17264.9|17264.9|17264.9|17264.9|0
1642155620000|2022-01-14 10:20:20|17267.7|17267.7|17269.1|17269.1|17269.1|17269.1|17267.7|17267.7|0
1642155640000|2022-01-14 10:20:40|17265.14|17265.14|17265.14|17265.14|17265.14|17265.14|17265.14|17265.14|0
1642155670000|2022-01-14 10:21:10|17263.74|17263.74|17260.94|17260.94|17263.74|17263.74|17260.94|17260.94|0
1642155700000|2022-01-14 10:21:40|17263.74|17263.74|17263.74|17263.74|17263.74|17263.74|17263.74|17263.74|0
1642155760000|2022-01-14 10:22:40|17275.63|17275.63|17279.6|17279.6|17279.6|17279.6|17267.7|17267.7|0
1642155770000|2022-01-14 10:22:50|17283.56|17283.56|17275.63|17275.63|17283.56|17283.56|17275.63|17275.63|0
1642155800000|2022-01-14 10:23:20|17271.67|17271.67|17271.67|17271.67|17271.67|17271.67|17271.67|17271.67|0
1642155810000|2022-01-14 10:23:30|17267.7|17267.7|17263.74|17263.74|17267.7|17267.7|17263.74|17263.74|0
1642155880000|2022-01-14 10:24:40|17254.18|17254.18|17250.21|17250.21|17254.18|17254.18|17250.21|17250.21|0
1642155890000|2022-01-14 10:24:50|17253.01|17253.01|17253.01|17253.01|17253.01|17253.01|17251.61|17251.61|0
1642155900000|2022-01-14 10:25:00|17241.11|17241.11|17241.11|17241.11|17241.11|17241.11|17241.11|17241.11|0
1642155920000|2022-01-14 10:25:20|17237.15|17237.15|17237.15|17237.15|17237.15|17237.15|17237.15|17237.15|0
1642155940000|2022-01-14 10:25:40|17241.11|17241.11|17241.11|17241.11|17241.11|17241.11|17241.11|17241.11|0
1642155960000|2022-01-14 10:26:00|17243.91|17243.91|17242.51|17242.51|17243.91|17243.91|17242.51|17242.51|0
1642156000000|2022-01-14 10:26:40|17239.71|17239.71|17236.91|17236.91|17239.71|17239.71|17236.91|17236.91|0
1642156040000|2022-01-14 10:27:20|17240.88|17240.88|17240.88|17240.88|17240.88|17240.88|17240.88|17240.88|0
1642156060000|2022-01-14 10:27:40|17248.81|17248.81|17248.81|17248.81|17248.81|17248.81|17248.81|17248.81|0
1642156150000|2022-01-14 10:29:10|17244.85|17244.85|17244.85|17244.85|17244.85|17244.85|17244.85|17244.85|0
1642156160000|2022-01-14 10:29:20|17240.88|17240.88|17240.88|17240.88|17240.88|17240.88|17240.88|17240.88|0
1642156200000|2022-01-14 10:30:00|17236.68|17236.68|17236.68|17236.68|17236.68|17236.68|17236.68|17236.68|0
1642156260000|2022-01-14 10:31:00|17237.6|17237.6|17237.6|17237.6|17237.6|17237.6|17237.6|17237.6|0
1642156300000|2022-01-14 10:31:40|17238.06|17238.06|17238.52|17238.52|17238.52|17238.52|17238.06|17238.06|0
1642156370000|2022-01-14 10:32:50|17235.72|17235.72|17235.72|17235.72|17235.72|17235.72|17235.72|17235.72|0
1642156390000|2022-01-14 10:33:10|17238.52|17238.52|17239.92|17239.92|17239.92|17239.92|17238.52|17238.52|0
1642156430000|2022-01-14 10:33:50|17246.92|17246.92|17248.32|17248.32|17249.72|17249.72|17245.52|17245.52|0
1642156460000|2022-01-14 10:34:20|17260.21|17260.21|17252.28|17252.28|17260.21|17260.21|17252.28|17252.28|0
1642156480000|2022-01-14 10:34:40|17250.88|17250.88|17250.88|17250.88|17250.88|17250.88|17250.88|17250.88|0
1642156540000|2022-01-14 10:35:40|17248.08|17248.08|17248.08|17248.08|17248.08|17248.08|17248.08|17248.08|0
1642156560000|2022-01-14 10:36:00|17248.54|17248.54|17248.08|17248.08|17248.54|17248.54|17248.08|17248.08|0
1642156570000|2022-01-14 10:36:10|17244.12|17244.12|17244.12|17244.12|17244.12|17244.12|17244.12|17244.12|0
1642156600000|2022-01-14 10:36:40|17245.04|17245.04|17245.04|17245.04|17245.04|17245.04|17245.04|17245.04|0
1642156670000|2022-01-14 10:37:50|17252.97|17252.97|17252.97|17252.97|17252.97|17252.97|17252.97|17252.97|0
1642156720000|2022-01-14 10:38:40|17249|17249|17249|17249|17249|17249|17249|17249|0
1642156770000|2022-01-14 10:39:30|17251.8|17251.8|17251.8|17251.8|17251.8|17251.8|17251.8|17251.8|0
1642156820000|2022-01-14 10:40:20|17259.73|17259.73|17251.8|17251.8|17259.73|17259.73|17251.8|17251.8|0
1642156970000|2022-01-14 10:42:50|17255.77|17255.77|17247.84|17247.84|17255.77|17255.77|17247.84|17247.84|0
1642157000000|2022-01-14 10:43:20|17250.64|17250.64|17250.64|17250.64|17250.64|17250.64|17250.64|17250.64|0
1642157010000|2022-01-14 10:43:30|17247.84|17247.84|17247.84|17247.84|17247.84|17247.84|17247.84|17247.84|0
1642157040000|2022-01-14 10:44:00|17239.91|17239.91|17231.98|17231.98|17239.91|17239.91|17231.98|17231.98|0
1642157380000|2022-01-14 10:49:40|17229.18|17229.18|17241.33|17241.33|17241.33|17241.33|17227.8|17227.8|0
1642157390000|2022-01-14 10:49:50|17245.29|17245.29|17245.29|17245.29|17245.29|17245.29|17245.29|17245.29|0
1642157400000|2022-01-14 10:50:00|17249.26|17249.26|17249.26|17249.26|17249.26|17249.26|17249.26|17249.26|0
1642157440000|2022-01-14 10:50:40|17245.06|17245.06|17245.06|17245.06|17245.06|17245.06|17245.06|17245.06|0
1642157520000|2022-01-14 10:52:00|17241.09|17241.09|17241.09|17241.09|17241.09|17241.09|17241.09|17241.09|0
1642157590000|2022-01-14 10:53:10|17238.29|17238.29|17238.29|17238.29|17238.29|17238.29|17238.29|17238.29|0
1642157750000|2022-01-14 10:55:50|17242.49|17242.49|17242.49|17242.49|17242.49|17242.49|17242.49|17242.49|0
1642157820000|2022-01-14 10:57:00|17238.53|17238.53|17238.53|17238.53|17238.53|17238.53|17238.53|17238.53|0
1642157830000|2022-01-14 10:57:10|17234.56|17234.56|17234.56|17234.56|17234.56|17234.56|17234.56|17234.56|0
1642157940000|2022-01-14 10:59:00|17238.53|17238.53|17250.42|17250.42|17250.42|17250.42|17238.53|17238.53|0
1642158000000|2022-01-14 11:00:00|17246.46|17246.46|17238.53|17238.53|17246.46|17246.46|17238.53|17238.53|0
1642158110000|2022-01-14 11:01:50|17234.56|17234.56|17234.56|17234.56|17234.56|17234.56|17234.56|17234.56|0
1642158150000|2022-01-14 11:02:30|17230.6|17230.6|17230.6|17230.6|17230.6|17230.6|17230.6|17230.6|0
1642158240000|2022-01-14 11:04:00|17238.53|17238.53|17238.53|17238.53|17238.53|17238.53|17238.53|17238.53|0
1642158380000|2022-01-14 11:06:20|17242.49|17242.49|17242.49|17242.49|17242.49|17242.49|17242.49|17242.49|0
1642158400000|2022-01-14 11:06:40|17235.49|17235.49|17235.49|17235.49|17235.49|17235.49|17235.49|17235.49|0
1642158510000|2022-01-14 11:08:30|17231.53|17231.53|17231.53|17231.53|17231.53|17231.53|17231.53|17231.53|0
1642158560000|2022-01-14 11:09:20|17227.56|17227.56|17233.16|17233.16|17233.16|17233.16|17227.56|17227.56|0
1642158590000|2022-01-14 11:09:50|17237.13|17237.13|17237.13|17237.13|17237.13|17237.13|17237.13|17237.13|0
1642158630000|2022-01-14 11:10:30|17241.09|17241.09|17245.06|17245.06|17245.06|17245.06|17241.09|17241.09|0
1642158730000|2022-01-14 11:12:10|17243.68|17243.68|17243.68|17243.68|17243.68|17243.68|17243.68|17243.68|0
1642158750000|2022-01-14 11:12:30|17245.06|17245.06|17245.06|17245.06|17245.06|17245.06|17245.06|17245.06|0
1642158840000|2022-01-14 11:14:00|17241.09|17241.09|17241.09|17241.09|17241.09|17241.09|17241.09|17241.09|0
1642159000000|2022-01-14 11:16:40|17242.49|17242.49|17242.49|17242.49|17242.49|17242.49|17242.49|17242.49|0
1642159020000|2022-01-14 11:17:00|17243.89|17243.89|17242.49|17242.49|17243.89|17243.89|17242.49|17242.49|0
1642159030000|2022-01-14 11:17:10|17245.29|17245.29|17245.29|17245.29|17245.29|17245.29|17245.29|17245.29|0
1642159050000|2022-01-14 11:17:30|17253.22|17253.22|17265.12|17265.12|17265.12|17265.12|17253.22|17253.22|0
1642159120000|2022-01-14 11:18:40|17261.15|17261.15|17257.19|17257.19|17261.15|17261.15|17257.19|17257.19|0
1642159130000|2022-01-14 11:18:50|17269.08|17269.08|17269.08|17269.08|17269.08|17269.08|17269.08|17269.08|0
1642159290000|2022-01-14 11:21:30|17270.48|17270.48|17283.08|17283.08|17283.08|17283.08|17270.48|17270.48|0
1642159340000|2022-01-14 11:22:20|17287.28|17287.28|17290.07|17290.07|17290.07|17290.07|17287.28|17287.28|0
1642159350000|2022-01-14 11:22:30|17287.28|17287.28|17288.68|17288.68|17288.68|17288.68|17287.28|17287.28|0
1642159360000|2022-01-14 11:22:40|17285.88|17285.88|17275.15|17275.15|17285.88|17285.88|17275.15|17275.15|0
1642159400000|2022-01-14 11:23:20|17270.95|17270.95|17270.95|17270.95|17270.95|17270.95|17270.95|17270.95|0
1642159560000|2022-01-14 11:26:00|17269.55|17269.55|17266.75|17266.75|17269.55|17269.55|17266.75|17266.75|0
1642159590000|2022-01-14 11:26:30|17262.78|17262.78|17254.85|17254.85|17262.78|17262.78|17250.89|17250.89|0
1642159740000|2022-01-14 11:29:00|17250.89|17250.89|17246.92|17246.92|17250.89|17250.89|17246.92|17246.92|0
1642159860000|2022-01-14 11:31:00|17249.72|17249.72|17249.72|17249.72|17249.72|17249.72|17249.72|17249.72|0
1642160260000|2022-01-14 11:37:40|17241.79|17241.79|17241.79|17241.79|17241.79|17241.79|17241.79|17241.79|0
1642160360000|2022-01-14 11:39:20|17238.99|17238.99|17238.99|17238.99|17238.99|17238.99|17238.99|17238.99|0
1642160380000|2022-01-14 11:39:40|17235.03|17235.03|17235.03|17235.03|17235.03|17235.03|17235.03|17235.03|0
1642160450000|2022-01-14 11:40:50|17227.1|17227.1|17227.1|17227.1|17227.1|17227.1|17227.1|17227.1|0
1642160470000|2022-01-14 11:41:10|17224.3|17224.3|17222.9|17222.9|17224.3|17224.3|17222.9|17222.9|0
1642160540000|2022-01-14 11:42:20|17221.5|17221.5|17221.5|17221.5|17221.5|17221.5|17221.5|17221.5|0
1642160660000|2022-01-14 11:44:20|17222.9|17222.9|17227.1|17227.1|17227.1|17227.1|17222.9|17222.9|0
1642160670000|2022-01-14 11:44:30|17219.17|17219.17|17207.27|17207.27|17219.17|17219.17|17207.27|17207.27|0
1642160700000|2022-01-14 11:45:00|17219.17|17219.17|17219.17|17219.17|17219.17|17219.17|17219.17|17219.17|0
1642160780000|2022-01-14 11:46:20|17215.2|17215.2|17215.2|17215.2|17215.2|17215.2|17215.2|17215.2|0
1642160830000|2022-01-14 11:47:10|17211.24|17211.24|17211.24|17211.24|17211.24|17211.24|17211.24|17211.24|0
1642160840000|2022-01-14 11:47:20|17203.31|17203.31|17203.31|17203.31|17203.31|17203.31|17203.31|17203.31|0
1642160860000|2022-01-14 11:47:40|17207.27|17207.27|17207.27|17207.27|17207.27|17207.27|17207.27|17207.27|0
1642160890000|2022-01-14 11:48:10|17219.17|17219.17|17215.2|17215.2|17219.17|17219.17|17215.2|17215.2|0
1642160920000|2022-01-14 11:48:40|17219.4|17219.4|17219.4|17219.4|17219.4|17219.4|17219.4|17219.4|0
1642160930000|2022-01-14 11:48:50|17218|17218|17216.6|17216.6|17218|17218|17216.6|17216.6|0
1642160950000|2022-01-14 11:49:10|17224.53|17224.53|17224.53|17224.53|17224.53|17224.53|17224.53|17224.53|0
1642161000000|2022-01-14 11:50:00|17216.6|17216.6|17211.24|17211.24|17216.6|17216.6|17211.24|17211.24|0
1642161100000|2022-01-14 11:51:40|17215.2|17215.2|17215.2|17215.2|17215.2|17215.2|17215.2|17215.2|0
1642161210000|2022-01-14 11:53:30|17216.6|17216.6|17216.6|17216.6|17216.6|17216.6|17216.6|17216.6|0
1642161270000|2022-01-14 11:54:30|17218|17218|17218|17218|17218|17218|17218|17218|0
1642161280000|2022-01-14 11:54:40|17215.2|17215.2|17215.2|17215.2|17215.2|17215.2|17215.2|17215.2|0
1642161330000|2022-01-14 11:55:30|17216.6|17216.6|17216.6|17216.6|17216.6|17216.6|17216.6|17216.6|0
1642161370000|2022-01-14 11:56:10|17208.67|17208.67|17208.67|17208.67|17208.67|17208.67|17208.67|17208.67|0
1642161470000|2022-01-14 11:57:50|17188.84|17188.84|17188.84|17188.84|17188.84|17188.84|17188.84|17188.84|0
1642161490000|2022-01-14 11:58:10|17192.81|17192.81|17192.81|17192.81|17192.81|17192.81|17192.81|17192.81|0
1642161540000|2022-01-14 11:59:00|17191.89|17191.89|17191.89|17191.89|17191.89|17191.89|17191.89|17191.89|0
1642161550000|2022-01-14 11:59:10|17199.82|17199.82|17199.82|17199.82|17199.82|17199.82|17199.82|17199.82|0
1642161570000|2022-01-14 11:59:30|17203.79|17203.79|17203.79|17203.79|17203.79|17203.79|17203.79|17203.79|0
1642161750000|2022-01-14 12:02:30|17199.59|17199.59|17196.79|17196.79|17199.59|17199.59|17196.79|17196.79|0
1642161790000|2022-01-14 12:03:10|17192.82|17192.82|17200.75|17200.75|17200.75|17200.75|17192.82|17192.82|0
1642161800000|2022-01-14 12:03:20|17196.79|17196.79|17196.79|17196.79|17196.79|17196.79|17196.79|17196.79|0
1642161810000|2022-01-14 12:03:30|17192.82|17192.82|17192.82|17192.82|17192.82|17192.82|17192.82|17192.82|0
1642161880000|2022-01-14 12:04:40|17188.63|17188.63|17188.63|17188.63|17188.63|17188.63|17188.63|17188.63|0
1642161890000|2022-01-14 12:04:50|17189.54|17189.54|17189.54|17189.54|17189.54|17189.54|17189.54|17189.54|0
1642161900000|2022-01-14 12:05:00|17193.51|17193.51|17197.47|17197.47|17197.47|17197.47|17193.51|17193.51|0
1642161970000|2022-01-14 12:06:10|17196.08|17196.08|17197.47|17197.47|17197.47|17197.47|17196.08|17196.08|0
1642162020000|2022-01-14 12:07:00|17193.51|17193.51|17193.51|17193.51|17193.51|17193.51|17193.51|17193.51|0
1642162050000|2022-01-14 12:07:30|17185.58|17185.58|17185.58|17185.58|17185.58|17185.58|17185.58|17185.58|0
1642162090000|2022-01-14 12:08:10|17185.12|17185.12|17181.15|17181.15|17185.12|17185.12|17181.15|17181.15|0
1642162140000|2022-01-14 12:09:00|17181.61|17181.61|17181.61|17181.61|17181.61|17181.61|17181.61|17181.61|0
1642162160000|2022-01-14 12:09:20|17177.42|17177.42|17178.82|17178.82|17178.82|17178.82|17177.42|17177.42|0
1642162200000|2022-01-14 12:10:00|17180.21|17180.21|17180.21|17180.21|17180.21|17180.21|17180.21|17180.21|0
1642162380000|2022-01-14 12:13:00|17178.82|17178.82|17178.82|17178.82|17178.82|17178.82|17178.82|17178.82|0
1642162490000|2022-01-14 12:14:50|17177.42|17177.42|17177.42|17177.42|17177.42|17177.42|17177.42|17177.42|0
1642162580000|2022-01-14 12:16:20|17173.45|17173.45|17173.45|17173.45|17173.45|17173.45|17173.45|17173.45|0
1642162600000|2022-01-14 12:16:40|17169.49|17169.49|17169.49|17169.49|17169.49|17169.49|17169.49|17169.49|0
1642162610000|2022-01-14 12:16:50|17168.09|17168.09|17168.09|17168.09|17168.09|17168.09|17168.09|17168.09|0
1642162620000|2022-01-14 12:17:00|17169|17169|17169.46|17169.46|17169.46|17169.46|17169|17169|0
1642162650000|2022-01-14 12:17:30|17172.26|17172.26|17172.26|17172.26|17172.26|17172.26|17172.26|17172.26|0
1642162660000|2022-01-14 12:17:40|17169.46|17169.46|17169.46|17169.46|17169.46|17169.46|17169.46|17169.46|0
1642162710000|2022-01-14 12:18:30|17165.5|17165.5|17165.5|17165.5|17165.5|17165.5|17165.5|17165.5|0
1642162800000|2022-01-14 12:20:00|17164.58|17164.58|17164.58|17164.58|17164.58|17164.58|17164.58|17164.58|0
1642162910000|2022-01-14 12:21:50|17160.38|17160.38|17148.49|17148.49|17160.38|17160.38|17148.49|17148.49|0
1642162940000|2022-01-14 12:22:20|17144.52|17144.52|17144.52|17144.52|17144.52|17144.52|17144.52|17144.52|0
1642162960000|2022-01-14 12:22:40|17148.49|17148.49|17156.42|17156.42|17156.42|17156.42|17148.49|17148.49|0
1642162970000|2022-01-14 12:22:50|17153.62|17153.62|17153.62|17153.62|17153.62|17153.62|17153.62|17153.62|0
1642162980000|2022-01-14 12:23:00|17155.02|17155.02|17155.02|17155.02|17155.02|17155.02|17155.02|17155.02|0
1642163030000|2022-01-14 12:23:50|17156.42|17156.42|17156.42|17156.42|17156.42|17156.42|17156.42|17156.42|0
1642163080000|2022-01-14 12:24:40|17157.82|17157.82|17155.02|17155.02|17157.82|17157.82|17155.02|17155.02|0
1642163170000|2022-01-14 12:26:10|17151.05|17151.05|17143.12|17143.12|17151.05|17151.05|17143.12|17143.12|0
1642163240000|2022-01-14 12:27:20|17139.16|17139.16|17139.16|17139.16|17139.16|17139.16|17139.16|17139.16|0
1642163280000|2022-01-14 12:28:00|17140.56|17140.56|17140.56|17140.56|17140.56|17140.56|17140.56|17140.56|0
1642163290000|2022-01-14 12:28:10|17132.62|17132.62|17132.62|17132.62|17132.62|17132.62|17132.62|17132.62|0
1642163350000|2022-01-14 12:29:10|17131.23|17131.23|17131.23|17131.23|17131.23|17131.23|17131.23|17131.23|0
1642163360000|2022-01-14 12:29:20|17132.62|17132.62|17132.17|17132.17|17132.62|17132.62|17132.17|17132.17|0
1642163400000|2022-01-14 12:30:00|17136.13|17136.13|17136.13|17136.13|17136.13|17136.13|17136.13|17136.13|0
1642163510000|2022-01-14 12:31:50|17138.93|17138.93|17138.93|17138.93|17138.93|17138.93|17138.93|17138.93|0
1642163550000|2022-01-14 12:32:30|17142.89|17142.89|17141.5|17141.5|17142.89|17142.89|17141.5|17141.5|0
1642163590000|2022-01-14 12:33:10|17140.1|17140.1|17141.5|17141.5|17141.5|17141.5|17140.1|17140.1|0
1642163610000|2022-01-14 12:33:30|17149.43|17149.43|17149.43|17149.43|17149.43|17149.43|17149.43|17149.43|0
1642163640000|2022-01-14 12:34:00|17148.03|17148.03|17148.03|17148.03|17148.03|17148.03|17148.03|17148.03|0
1642163670000|2022-01-14 12:34:30|17132.17|17132.17|17132.17|17132.17|17132.17|17132.17|17132.17|17132.17|0
1642163700000|2022-01-14 12:35:00|17128.2|17128.2|17128.2|17128.2|17128.2|17128.2|17128.2|17128.2|0
1642163720000|2022-01-14 12:35:20|17125.4|17125.4|17125.4|17125.4|17125.4|17125.4|17125.4|17125.4|0
1642163730000|2022-01-14 12:35:30|17129.37|17129.37|17129.37|17129.37|17129.37|17129.37|17129.37|17129.37|0
1642163750000|2022-01-14 12:35:50|17128.91|17128.91|17128.91|17128.91|17128.91|17128.91|17128.91|17128.91|0
1642163860000|2022-01-14 12:37:40|17126.11|17126.11|17126.11|17126.11|17126.11|17126.11|17126.11|17126.11|0
1642163880000|2022-01-14 12:38:00|17118.18|17118.18|17118.18|17118.18|17118.18|17118.18|17118.18|17118.18|0
1642163960000|2022-01-14 12:39:20|17110.25|17110.25|17110.25|17110.25|17110.25|17110.25|17110.25|17110.25|0
1642163990000|2022-01-14 12:39:50|17106.05|17106.05|17106.05|17106.05|17106.05|17106.05|17106.05|17106.05|0
1642164030000|2022-01-14 12:40:30|17107.45|17107.45|17107.45|17107.45|17107.45|17107.45|17107.45|17107.45|0
1642164070000|2022-01-14 12:41:10|17106.05|17106.05|17105.59|17105.59|17106.05|17106.05|17105.59|17105.59|0
1642164080000|2022-01-14 12:41:20|17101.62|17101.62|17101.62|17101.62|17101.62|17101.62|17101.62|17101.62|0
1642164100000|2022-01-14 12:41:40|17103|17103|17103.92|17103.92|17103.92|17103.92|17103|17103|0
1642164110000|2022-01-14 12:41:50|17104.38|17104.38|17103|17103|17104.38|17104.38|17103|17103|0
1642164140000|2022-01-14 12:42:20|17103.92|17103.92|17099.96|17099.96|17103.92|17103.92|17095.99|17095.99|0
1642164150000|2022-01-14 12:42:30|17100.42|17100.42|17099.04|17099.04|17101.34|17101.34|17099.04|17099.04|0
1642164160000|2022-01-14 12:42:40|17099.5|17099.5|17099.5|17099.5|17099.5|17099.5|17099.5|17099.5|0
1642164180000|2022-01-14 12:43:00|17103.46|17103.46|17103.46|17103.46|17103.46|17103.46|17103.46|17103.46|0
1642164210000|2022-01-14 12:43:30|17103.92|17103.92|17092.25|17092.25|17103.92|17103.92|17091.79|17091.79|0
1642164220000|2022-01-14 12:43:40|17088.29|17088.29|17091.09|17091.09|17091.09|17091.09|17088.29|17088.29|0
1642164240000|2022-01-14 12:44:00|17099.02|17099.02|17099.02|17099.02|17099.02|17099.02|17099.02|17099.02|0
1642164430000|2022-01-14 12:47:10|17093.42|17093.42|17093.42|17093.42|17093.42|17093.42|17093.42|17093.42|0
1642164440000|2022-01-14 12:47:20|17090.62|17090.62|17090.62|17090.62|17090.62|17090.62|17090.62|17090.62|0
1642164460000|2022-01-14 12:47:40|17091.08|17091.08|17091.54|17091.54|17091.54|17091.54|17091.08|17091.08|0
1642164470000|2022-01-14 12:47:50|17095.5|17095.5|17095.5|17095.5|17095.5|17095.5|17095.5|17095.5|0
1642164500000|2022-01-14 12:48:20|17087.57|17087.57|17086.65|17086.65|17087.57|17087.57|17086.65|17086.65|0
1642164520000|2022-01-14 12:48:40|17087.57|17087.57|17082.46|17082.46|17087.57|17087.57|17082.46|17082.46|0
1642164550000|2022-01-14 12:49:10|17086.65|17086.65|17078.72|17078.72|17086.65|17086.65|17078.72|17078.72|0
1642164640000|2022-01-14 12:50:40|17078.26|17078.26|17078.26|17078.26|17078.26|17078.26|17078.26|17078.26|0
1642164650000|2022-01-14 12:50:50|17072.67|17072.67|17071.27|17071.27|17072.67|17072.67|17063.34|17063.34|0
1642164670000|2022-01-14 12:51:10|17075.23|17075.23|17075.23|17075.23|17075.23|17075.23|17075.23|17075.23|0
1642164730000|2022-01-14 12:52:10|17076.63|17076.63|17076.63|17076.63|17076.63|17076.63|17076.63|17076.63|0
1642164750000|2022-01-14 12:52:30|17077.55|17077.55|17077.55|17077.55|17077.55|17077.55|17077.55|17077.55|0
1642164760000|2022-01-14 12:52:40|17076.63|17076.63|17076.63|17076.63|17076.63|17076.63|17076.63|17076.63|0
1642164770000|2022-01-14 12:52:50|17076.17|17076.17|17076.17|17076.17|17076.17|17076.17|17075.71|17075.71|0
1642164780000|2022-01-14 12:53:00|17072.21|17072.21|17072.21|17072.21|17072.21|17072.21|17072.21|17072.21|0
1642164820000|2022-01-14 12:53:40|17073.13|17073.13|17073.13|17073.13|17073.13|17073.13|17073.13|17073.13|0
1642164840000|2022-01-14 12:54:00|17074.05|17074.05|17074.05|17074.05|17074.05|17074.05|17074.05|17074.05|0
1642164850000|2022-01-14 12:54:10|17073.13|17073.13|17073.13|17073.13|17073.13|17073.13|17073.13|17073.13|0
1642164880000|2022-01-14 12:54:40|17081.06|17081.06|17077.09|17077.09|17081.06|17081.06|17077.09|17077.09|0
1642164890000|2022-01-14 12:54:50|17076.63|17076.63|17076.63|17076.63|17076.63|17076.63|17076.63|17076.63|0
1642164930000|2022-01-14 12:55:30|17075.23|17075.23|17075.23|17075.23|17075.23|17075.23|17075.23|17075.23|0
1642164990000|2022-01-14 12:56:30|17074.77|17074.77|17074.77|17074.77|17074.77|17074.77|17074.77|17074.77|0
1642165010000|2022-01-14 12:56:50|17074.31|17074.31|17074.31|17074.31|17074.31|17074.31|17074.31|17074.31|0
1642165090000|2022-01-14 12:58:10|17070.35|17070.35|17066.38|17066.38|17070.35|17070.35|17066.38|17066.38|0
1642165100000|2022-01-14 12:58:20|17065.46|17065.46|17065|17065|17065.46|17065.46|17065|17065|0
1642165110000|2022-01-14 12:58:30|17064.54|17064.54|17064.54|17064.54|17064.54|17064.54|17064.54|17064.54|0
1642165130000|2022-01-14 12:58:50|17061.74|17061.74|17061.28|17061.28|17061.74|17061.74|17061.28|17061.28|0
1642165180000|2022-01-14 12:59:40|17062.66|17062.66|17062.66|17062.66|17062.66|17062.66|17062.66|17062.66|0
1642165230000|2022-01-14 13:00:30|17058.47|17058.47|17058.01|17058.01|17058.47|17058.47|17057.55|17057.55|0
1642165270000|2022-01-14 13:01:10|17057.09|17057.09|17057.55|17057.55|17058.47|17058.47|17057.09|17057.09|0
1642165280000|2022-01-14 13:01:20|17058.92|17058.92|17058.92|17058.92|17058.92|17058.92|17058.92|17058.92|0
1642165320000|2022-01-14 13:02:00|17062.89|17062.89|17070.82|17070.82|17070.82|17070.82|17062.89|17062.89|0
1642165360000|2022-01-14 13:02:40|17074.79|17074.79|17074.79|17074.79|17074.79|17074.79|17074.79|17074.79|0
1642165390000|2022-01-14 13:03:10|17078.75|17078.75|17078.75|17078.75|17078.75|17078.75|17078.75|17078.75|0
1642165410000|2022-01-14 13:03:30|17082.72|17082.72|17083.18|17083.18|17083.18|17083.18|17082.72|17082.72|0
1642165580000|2022-01-14 13:06:20|17087.14|17087.14|17098.1|17098.1|17098.1|17098.1|17087.14|17087.14|0
1642165620000|2022-01-14 13:07:00|17099.5|17099.5|17102.3|17102.3|17102.3|17102.3|17099.5|17099.5|0
1642165640000|2022-01-14 13:07:20|17098.34|17098.34|17098.34|17098.34|17098.34|17098.34|17098.34|17098.34|0
1642165650000|2022-01-14 13:07:30|17106.27|17106.27|17102.3|17102.3|17106.27|17106.27|17102.3|17102.3|0
1642165680000|2022-01-14 13:08:00|17106.27|17106.27|17106.5|17106.5|17106.5|17106.5|17102.3|17102.3|0
1642165700000|2022-01-14 13:08:20|17106.96|17106.96|17107.42|17107.42|17107.42|17107.42|17106.96|17106.96|0
1642165710000|2022-01-14 13:08:30|17107.88|17107.88|17107.88|17107.88|17107.88|17107.88|17107.88|17107.88|0
1642165730000|2022-01-14 13:08:50|17115.81|17115.81|17107.88|17107.88|17115.81|17115.81|17107.88|17107.88|0
1642165770000|2022-01-14 13:09:30|17102.28|17102.28|17103.68|17103.68|17103.68|17103.68|17102.28|17102.28|0
1642165800000|2022-01-14 13:10:00|17102.76|17102.76|17102.76|17102.76|17102.76|17102.76|17102.76|17102.76|0
1642165820000|2022-01-14 13:10:20|17098.8|17098.8|17094.6|17094.6|17098.8|17098.8|17094.6|17094.6|0
1642165850000|2022-01-14 13:10:50|17098.56|17098.56|17098.56|17098.56|17098.56|17098.56|17098.56|17098.56|0
1642166010000|2022-01-14 13:13:30|17090.63|17090.63|17090.63|17090.63|17090.63|17090.63|17090.63|17090.63|0
1642166030000|2022-01-14 13:13:50|17089.71|17089.71|17089.71|17089.71|17089.71|17089.71|17089.71|17089.71|0
1642166040000|2022-01-14 13:14:00|17093.91|17093.91|17093.91|17093.91|17093.91|17093.91|17093.91|17093.91|0
1642166120000|2022-01-14 13:15:20|17101.84|17101.84|17101.84|17101.84|17101.84|17101.84|17101.84|17101.84|0
1642166130000|2022-01-14 13:15:30|17097.88|17097.88|17097.88|17097.88|17097.88|17097.88|17097.88|17097.88|0
1642166150000|2022-01-14 13:15:50|17093.91|17093.91|17101.84|17101.84|17101.84|17101.84|17093.91|17093.91|0
1642166230000|2022-01-14 13:17:10|17105.81|17105.81|17103.01|17103.01|17105.81|17105.81|17103.01|17103.01|0
1642166250000|2022-01-14 13:17:30|17106.97|17106.97|17106.97|17106.97|17106.97|17106.97|17106.97|17106.97|0
1642166300000|2022-01-14 13:18:20|17110.94|17110.94|17110.94|17110.94|17110.94|17110.94|17110.94|17110.94|0
1642166310000|2022-01-14 13:18:30|17109.54|17109.54|17109.54|17109.54|17109.54|17109.54|17109.54|17109.54|0
1642166330000|2022-01-14 13:18:50|17109.08|17109.08|17107.68|17107.68|17109.08|17109.08|17107.68|17107.68|0
1642166340000|2022-01-14 13:19:00|17107.22|17107.22|17107.68|17107.68|17107.68|17107.68|17107.22|17107.22|0
1642166400000|2022-01-14 13:20:00|17104.88|17104.88|17104.88|17104.88|17104.88|17104.88|17104.88|17104.88|0
1642166410000|2022-01-14 13:20:10|17100.92|17100.92|17100.92|17100.92|17100.92|17100.92|17100.92|17100.92|0
1642166420000|2022-01-14 13:20:20|17102.32|17102.32|17102.32|17102.32|17102.32|17102.32|17102.32|17102.32|0
1642166470000|2022-01-14 13:21:10|17096.72|17096.72|17096.72|17096.72|17096.72|17096.72|17096.72|17096.72|0
1642166550000|2022-01-14 13:22:30|17097.18|17097.18|17097.18|17097.18|17097.18|17097.18|17097.18|17097.18|0
1642166560000|2022-01-14 13:22:40|17098.58|17098.58|17099.98|17099.98|17099.98|17099.98|17098.58|17098.58|0
1642166580000|2022-01-14 13:23:00|17107.91|17107.91|17107.91|17107.91|17107.91|17107.91|17107.91|17107.91|0
1642166720000|2022-01-14 13:25:20|17100.91|17100.91|17103.71|17103.71|17103.71|17103.71|17100.91|17100.91|0
1642166750000|2022-01-14 13:25:50|17104.17|17104.17|17104.17|17104.17|17104.17|17104.17|17104.17|17104.17|0
1642166780000|2022-01-14 13:26:20|17105.57|17105.57|17105.57|17105.57|17105.57|17105.57|17105.57|17105.57|0
1642166830000|2022-01-14 13:27:10|17102.77|17102.77|17102.77|17102.77|17102.77|17102.77|17102.77|17102.77|0
1642166840000|2022-01-14 13:27:20|17090.17|17090.17|17090.17|17090.17|17090.17|17090.17|17090.17|17090.17|0
1642166880000|2022-01-14 13:28:00|17078.28|17078.28|17078.28|17078.28|17078.28|17078.28|17078.28|17078.28|0
1642166910000|2022-01-14 13:28:30|17078.74|17078.74|17078.74|17078.74|17078.74|17078.74|17078.74|17078.74|0
1642166930000|2022-01-14 13:28:50|17074.54|17074.54|17078.5|17078.5|17078.5|17078.5|17074.54|17074.54|0
1642166940000|2022-01-14 13:29:00|17078.04|17078.04|17085.98|17085.98|17085.98|17085.98|17078.04|17078.04|0
1642166980000|2022-01-14 13:29:40|17080.38|17080.38|17078.98|17078.98|17080.38|17080.38|17078.98|17078.98|0
1642166990000|2022-01-14 13:29:50|17082.94|17082.94|17082.94|17082.94|17082.94|17082.94|17082.94|17082.94|0
1642167000000|2022-01-14 13:30:00|17085.74|17085.74|17087.14|17087.14|17087.14|17087.14|17085.74|17085.74|0
1642167020000|2022-01-14 13:30:20|17091.11|17091.11|17095.07|17095.07|17095.07|17095.07|17091.11|17091.11|0
1642167040000|2022-01-14 13:30:40|17099.04|17099.04|17099.04|17099.04|17099.04|17099.04|17099.04|17099.04|0
1642167050000|2022-01-14 13:30:50|17100.44|17100.44|17099.04|17099.04|17100.44|17100.44|17099.04|17099.04|0
1642167060000|2022-01-14 13:31:00|17091.11|17091.11|17087.14|17087.14|17091.11|17091.11|17087.14|17087.14|0
1642167080000|2022-01-14 13:31:20|17079.21|17079.21|17079.21|17079.21|17079.21|17079.21|17079.21|17079.21|0
1642167140000|2022-01-14 13:32:20|17073.61|17073.61|17073.61|17073.61|17073.61|17073.61|17073.61|17073.61|0
1642167180000|2022-01-14 13:33:00|17069.65|17069.65|17069.65|17069.65|17069.65|17069.65|17069.65|17069.65|0
1642167200000|2022-01-14 13:33:20|17071.05|17071.05|17071.05|17071.05|17071.05|17071.05|17071.05|17071.05|0
1642167220000|2022-01-14 13:33:40|17078.98|17078.98|17082.94|17082.94|17082.94|17082.94|17078.98|17078.98|0
1642167230000|2022-01-14 13:33:50|17078.98|17078.98|17082.94|17082.94|17082.94|17082.94|17078.98|17078.98|0
1642167290000|2022-01-14 13:34:50|17086.91|17086.91|17086.91|17086.91|17086.91|17086.91|17086.91|17086.91|0
1642167310000|2022-01-14 13:35:10|17090.87|17090.87|17090.87|17090.87|17090.87|17090.87|17090.87|17090.87|0
1642167430000|2022-01-14 13:37:10|17089.47|17089.47|17089.47|17089.47|17089.47|17089.47|17089.47|17089.47|0
1642167480000|2022-01-14 13:38:00|17081.54|17081.54|17081.54|17081.54|17081.54|17081.54|17081.54|17081.54|0
1642167550000|2022-01-14 13:39:10|17080.14|17080.14|17080.14|17080.14|17080.14|17080.14|17080.14|17080.14|0
1642167640000|2022-01-14 13:40:40|17081.54|17081.54|17081.54|17081.54|17081.54|17081.54|17081.54|17081.54|0
1642167650000|2022-01-14 13:40:50|17082.94|17082.94|17082.94|17082.94|17082.94|17082.94|17082.94|17082.94|0
1642167670000|2022-01-14 13:41:10|17075.01|17075.01|17075.01|17075.01|17075.01|17075.01|17075.01|17075.01|0
1642167750000|2022-01-14 13:42:30|17070.81|17070.81|17070.81|17070.81|17070.81|17070.81|17070.81|17070.81|0
1642167760000|2022-01-14 13:42:40|17066.85|17066.85|17066.85|17066.85|17066.85|17066.85|17066.85|17066.85|0
1642167810000|2022-01-14 13:43:30|17069.65|17069.65|17071.05|17071.05|17071.05|17071.05|17069.65|17069.65|0
1642167840000|2022-01-14 13:44:00|17075.01|17075.01|17075.01|17075.01|17075.01|17075.01|17075.01|17075.01|0
1642167910000|2022-01-14 13:45:10|17074.09|17074.09|17074.09|17074.09|17074.09|17074.09|17074.09|17074.09|0
1642167970000|2022-01-14 13:46:10|17082.02|17082.02|17089.95|17089.95|17089.95|17089.95|17078.06|17078.06|0
1642167990000|2022-01-14 13:46:30|17085.76|17085.76|17079.22|17079.22|17087.15|17087.15|17079.22|17079.22|0
1642168120000|2022-01-14 13:48:40|17076.43|17076.43|17076.43|17076.43|17076.43|17076.43|17076.43|17076.43|0
1642168130000|2022-01-14 13:48:50|17073.63|17073.63|17073.17|17073.17|17073.63|17073.63|17073.17|17073.17|0
1642168140000|2022-01-14 13:49:00|17072.71|17072.71|17072.71|17072.71|17072.71|17072.71|17072.71|17072.71|0
1642168150000|2022-01-14 13:49:10|17072.25|17072.25|17072.25|17072.25|17072.25|17072.25|17072.25|17072.25|0
1642168160000|2022-01-14 13:49:20|17068.28|17068.28|17068.28|17068.28|17068.28|17068.28|17068.28|17068.28|0
1642168170000|2022-01-14 13:49:30|17065.48|17065.48|17065.48|17065.48|17065.48|17065.48|17065.48|17065.48|0
1642168180000|2022-01-14 13:49:40|17061.28|17061.28|17061.28|17061.28|17061.28|17061.28|17061.28|17061.28|0
1642168220000|2022-01-14 13:50:20|17064.08|17064.08|17064.08|17064.08|17064.08|17064.08|17064.08|17064.08|0
1642168270000|2022-01-14 13:51:10|17068.05|17068.05|17060.12|17060.12|17068.05|17068.05|17060.12|17060.12|0
1642168320000|2022-01-14 13:52:00|17059.2|17059.2|17054.31|17054.31|17059.2|17059.2|17054.31|17054.31|0
1642168360000|2022-01-14 13:52:40|17054.77|17054.77|17054.77|17054.77|17054.77|17054.77|17054.77|17054.77|0
1642168370000|2022-01-14 13:52:50|17056.17|17056.17|17056.17|17056.17|17056.17|17056.17|17056.17|17056.17|0
1642168460000|2022-01-14 13:54:20|17052.21|17052.21|17052.21|17052.21|17052.21|17052.21|17052.21|17052.21|0
1642168470000|2022-01-14 13:54:30|17056.17|17056.17|17056.17|17056.17|17056.17|17056.17|17056.17|17056.17|0
1642168530000|2022-01-14 13:55:30|17052.21|17052.21|17050.81|17050.81|17052.21|17052.21|17050.81|17050.81|0
1642168570000|2022-01-14 13:56:10|17054.77|17054.77|17054.77|17054.77|17054.77|17054.77|17054.77|17054.77|0
1642168610000|2022-01-14 13:56:50|17053.37|17053.37|17051.98|17051.98|17053.37|17053.37|17051.98|17051.98|0
1642168630000|2022-01-14 13:57:10|17044.04|17044.04|17044.04|17044.04|17044.04|17044.04|17044.04|17044.04|0
1642168720000|2022-01-14 13:58:40|17043.13|17043.13|17044.04|17044.04|17044.04|17044.04|17043.13|17043.13|0
1642168730000|2022-01-14 13:58:50|17043.58|17043.58|17043.58|17043.58|17043.58|17043.58|17043.58|17043.58|0
1642168740000|2022-01-14 13:59:00|17042.19|17042.19|17040.79|17040.79|17042.19|17042.19|17040.79|17040.79|0
1642168750000|2022-01-14 13:59:10|17036.59|17036.59|17036.59|17036.59|17036.59|17036.59|17036.59|17036.59|0
1642168760000|2022-01-14 13:59:20|17033.79|17033.79|17033.79|17033.79|17033.79|17033.79|17033.79|17033.79|0
1642168850000|2022-01-14 14:00:50|17034.25|17034.25|17034.25|17034.25|17034.25|17034.25|17034.25|17034.25|0
1642168860000|2022-01-14 14:01:00|17034.71|17034.71|17034.71|17034.71|17034.71|17034.71|17034.71|17034.71|0
1642168870000|2022-01-14 14:01:10|17033.31|17033.31|17033.31|17033.31|17033.31|17033.31|17033.31|17033.31|0
1642168940000|2022-01-14 14:02:20|17030.51|17030.51|17031.91|17031.91|17031.91|17031.91|17030.51|17030.51|0
1642168950000|2022-01-14 14:02:30|17024.91|17024.91|17026.31|17026.31|17026.31|17026.31|17024.91|17024.91|0
1642168960000|2022-01-14 14:02:40|17022.11|17022.11|17020.71|17020.71|17022.11|17022.11|17015.11|17015.11|0
1642168970000|2022-01-14 14:02:50|17022.11|17022.11|17016.51|17016.51|17022.11|17022.11|17016.51|17016.51|0
1642168980000|2022-01-14 14:03:00|17022.11|17022.11|17022.11|17022.11|17022.11|17022.11|17022.11|17022.11|0
1642169020000|2022-01-14 14:03:40|17018.15|17018.15|17018.15|17018.15|17018.15|17018.15|17018.15|17018.15|0
1642169050000|2022-01-14 14:04:10|17022.11|17022.11|17024.91|17024.91|17024.91|17024.91|17022.11|17022.11|0
1642169060000|2022-01-14 14:04:20|17025.83|17025.83|17025.83|17025.83|17025.83|17025.83|17025.83|17025.83|0
1642169080000|2022-01-14 14:04:40|17027.21|17027.21|17027.21|17027.21|17027.21|17027.21|17027.21|17027.21|0
1642169100000|2022-01-14 14:05:00|17028.61|17028.61|17029.53|17029.53|17033.49|17033.49|17028.61|17028.61|0
1642169130000|2022-01-14 14:05:30|17033.49|17033.49|17033.49|17033.49|17033.49|17033.49|17033.49|17033.49|0
1642169230000|2022-01-14 14:07:10|17034.89|17034.89|17034.89|17034.89|17034.89|17034.89|17034.89|17034.89|0
1642169240000|2022-01-14 14:07:20|17036.29|17036.29|17041.66|17041.66|17041.66|17041.66|17036.29|17036.29|0
1642169250000|2022-01-14 14:07:30|17045.62|17045.62|17045.62|17045.62|17045.62|17045.62|17045.62|17045.62|0
1642169260000|2022-01-14 14:07:40|17049.59|17049.59|17049.59|17049.59|17049.59|17049.59|17049.59|17049.59|0
1642169270000|2022-01-14 14:07:50|17053.55|17053.55|17053.55|17053.55|17053.55|17053.55|17053.55|17053.55|0
1642169320000|2022-01-14 14:08:40|17050.75|17050.75|17052.15|17052.15|17052.15|17052.15|17050.75|17050.75|0
1642169340000|2022-01-14 14:09:00|17053.55|17053.55|17052.15|17052.15|17054.95|17054.95|17052.15|17052.15|0
1642169350000|2022-01-14 14:09:10|17050.77|17050.77|17050.77|17050.77|17050.77|17050.77|17050.77|17050.77|0
1642169390000|2022-01-14 14:09:50|17047.98|17047.98|17047.98|17047.98|17047.98|17047.98|17047.98|17047.98|0
1642169410000|2022-01-14 14:10:10|17036.08|17036.08|17036.08|17036.08|17036.08|17036.08|17036.08|17036.08|0
1642169440000|2022-01-14 14:10:40|17038.88|17038.88|17042.84|17042.84|17042.84|17042.84|17038.88|17038.88|0
1642169490000|2022-01-14 14:11:30|17045.64|17045.64|17041.68|17041.68|17045.64|17045.64|17041.68|17041.68|0
1642169500000|2022-01-14 14:11:40|17034.68|17034.68|17031.88|17031.88|17034.68|17034.68|17031.88|17031.88|0
1642169570000|2022-01-14 14:12:50|17034.68|17034.68|17037.48|17037.48|17037.48|17037.48|17034.68|17034.68|0
1642169590000|2022-01-14 14:13:10|17033.51|17033.51|17029.55|17029.55|17033.51|17033.51|17029.55|17029.55|0
1642169600000|2022-01-14 14:13:20|17033.51|17033.51|17033.51|17033.51|17033.51|17033.51|17033.51|17033.51|0
1642169610000|2022-01-14 14:13:30|17029.55|17029.55|17029.55|17029.55|17029.55|17029.55|17029.55|17029.55|0
1642169630000|2022-01-14 14:13:50|17025.58|17025.58|17025.58|17025.58|17025.58|17025.58|17025.58|17025.58|0
1642169660000|2022-01-14 14:14:20|17027.88|17027.88|17027.88|17027.88|17027.88|17027.88|17027.88|17027.88|0
1642169700000|2022-01-14 14:15:00|17023.92|17023.92|17023.92|17023.92|17023.92|17023.92|17023.92|17023.92|0
1642169760000|2022-01-14 14:16:00|17022.54|17022.54|17022.54|17022.54|17022.54|17022.54|17022.54|17022.54|0
1642169830000|2022-01-14 14:17:10|17014.61|17014.61|17014.61|17014.61|17014.61|17014.61|17014.61|17014.61|0
1642169890000|2022-01-14 14:18:10|17010.64|17010.64|17010.64|17010.64|17010.64|17010.64|17010.64|17010.64|0
1642170000000|2022-01-14 14:20:00|17006.68|17006.68|17006.68|17006.68|17006.68|17006.68|17006.68|17006.68|0
1642170060000|2022-01-14 14:21:00|17007.14|17007.14|17007.14|17007.14|17007.14|17007.14|17007.14|17007.14|0
1642170070000|2022-01-14 14:21:10|16999.21|16999.21|16999.21|16999.21|16999.21|16999.21|16999.21|16999.21|0
1642170120000|2022-01-14 14:22:00|16997.81|16997.81|16991.04|16991.04|16997.81|16997.81|16991.04|16991.04|0
1642170130000|2022-01-14 14:22:10|16993.84|16993.84|16989.88|16989.88|16993.84|16993.84|16989.88|16989.88|0
1642170180000|2022-01-14 14:23:00|16981.48|16981.48|16982.88|16982.88|16982.88|16982.88|16981.48|16981.48|0
1642170220000|2022-01-14 14:23:40|16978.68|16978.68|16978.68|16978.68|16978.68|16978.68|16978.68|16978.68|0
1642170240000|2022-01-14 14:24:00|16977.76|16977.76|16977.3|16977.3|16977.76|16977.76|16977.3|16977.3|0
1642170260000|2022-01-14 14:24:20|16973.34|16973.34|16974.74|16974.74|16974.74|16974.74|16973.34|16973.34|0
1642170340000|2022-01-14 14:25:40|16970.54|16970.54|16969.14|16969.14|16970.54|16970.54|16969.14|16969.14|0
1642170370000|2022-01-14 14:26:10|16973.1|16973.1|16973.1|16973.1|16973.1|16973.1|16973.1|16973.1|0
1642170390000|2022-01-14 14:26:30|16971.7|16971.7|16971.7|16971.7|16971.7|16971.7|16971.7|16971.7|0
1642170400000|2022-01-14 14:26:40|16967.74|16967.74|16967.74|16967.74|16967.74|16967.74|16967.74|16967.74|0
1642170440000|2022-01-14 14:27:20|16970.54|16970.54|16970.54|16970.54|16970.54|16970.54|16970.54|16970.54|0
1642170500000|2022-01-14 14:28:20|16974.5|16974.5|16974.5|16974.5|16974.5|16974.5|16974.5|16974.5|0
1642170510000|2022-01-14 14:28:30|16971.7|16971.7|16967.5|16967.5|16971.7|16971.7|16967.5|16967.5|0
1642170560000|2022-01-14 14:29:20|16963.31|16963.31|16963.31|16963.31|16963.31|16963.31|16963.31|16963.31|0
1642170570000|2022-01-14 14:29:30|16964.71|16964.71|16964.71|16964.71|16964.71|16964.71|16964.71|16964.71|0
1642170600000|2022-01-14 14:30:00|16967.27|16967.27|16976.85|16976.85|16976.85|16976.85|16967.27|16967.27|0
1642170610000|2022-01-14 14:30:10|16975.45|16975.45|16967.52|16967.52|16975.45|16975.45|16967.52|16967.52|0
1642170620000|2022-01-14 14:30:20|16971.48|16971.48|16976.85|16976.85|16976.85|16976.85|16971.48|16971.48|0
1642170630000|2022-01-14 14:30:30|16975.45|16975.45|16972.65|16972.65|16975.45|16975.45|16972.65|16972.65|0
1642170650000|2022-01-14 14:30:50|16971.25|16971.25|16972.65|16972.65|16972.65|16972.65|16971.25|16971.25|0
1642170660000|2022-01-14 14:31:00|16980.58|16980.58|16980.58|16980.58|16980.58|16980.58|16980.58|16980.58|0
1642170670000|2022-01-14 14:31:10|16979.18|16979.18|16987.11|16987.11|16987.11|16987.11|16979.18|16979.18|0
1642170680000|2022-01-14 14:31:20|16983.15|16983.15|16983.15|16983.15|16983.15|16983.15|16983.15|16983.15|0
1642170690000|2022-01-14 14:31:30|16991.08|16991.08|16991.08|16991.08|16991.08|16991.08|16991.08|16991.08|0
1642170700000|2022-01-14 14:31:40|16985.48|16985.48|16987.11|16987.11|16991.08|16991.08|16984.08|16984.08|0
1642170750000|2022-01-14 14:32:30|16988.51|16988.51|16988.51|16988.51|16988.51|16988.51|16988.51|16988.51|0
1642170770000|2022-01-14 14:32:50|16984.55|16984.55|16984.55|16984.55|16984.55|16984.55|16984.55|16984.55|0
1642170780000|2022-01-14 14:33:00|16985.92|16985.92|16985.92|16985.92|16985.92|16985.92|16985.92|16985.92|0
1642170790000|2022-01-14 14:33:10|16989.89|16989.89|16997.82|16997.82|16997.82|16997.82|16989.89|16989.89|0
1642170800000|2022-01-14 14:33:20|16997.36|16997.36|16997.36|16997.36|16997.36|16997.36|16997.36|16997.36|0
1642170810000|2022-01-14 14:33:30|16994.56|16994.56|16994.56|16994.56|16994.56|16994.56|16994.56|16994.56|0
1642170820000|2022-01-14 14:33:40|16998.76|16998.76|16995.96|16995.96|17000.16|17000.16|16995.96|16995.96|0
1642170860000|2022-01-14 14:34:20|16988.03|16988.03|16979.87|16979.87|16988.03|16988.03|16979.87|16979.87|0
1642170880000|2022-01-14 14:34:40|16971.94|16971.94|16971.94|16971.94|16971.94|16971.94|16971.94|16971.94|0
1642170890000|2022-01-14 14:34:50|16969.14|16969.14|16969.14|16969.14|16969.14|16969.14|16969.14|16969.14|0
1642170910000|2022-01-14 14:35:10|16971.94|16971.94|16970.54|16970.54|16971.94|16971.94|16970.54|16970.54|0
1642170930000|2022-01-14 14:35:30|16971.94|16971.94|16971.94|16971.94|16971.94|16971.94|16971.94|16971.94|0
1642170940000|2022-01-14 14:35:40|16973.34|16973.34|16973.34|16973.34|16973.34|16973.34|16973.34|16973.34|0
1642170960000|2022-01-14 14:36:00|16977.3|16977.3|16985.23|16985.23|16985.23|16985.23|16977.3|16977.3|0
1642171010000|2022-01-14 14:36:50|16973.34|16973.34|16973.34|16973.34|16973.34|16973.34|16973.34|16973.34|0
1642171060000|2022-01-14 14:37:40|16976.14|16976.14|16976.14|16976.14|16976.14|16976.14|16976.14|16976.14|0
1642171070000|2022-01-14 14:37:50|16980.1|16980.1|16980.1|16980.1|16980.1|16980.1|16980.1|16980.1|0
1642171080000|2022-01-14 14:38:00|16981.48|16981.48|16982.4|16982.4|16982.4|16982.4|16981.48|16981.48|0
1642171110000|2022-01-14 14:38:30|16986.36|16986.36|17004.09|17004.09|17004.09|17004.09|16986.36|16986.36|0
1642171130000|2022-01-14 14:38:50|16992.2|16992.2|16989.4|16989.4|16992.2|16992.2|16989.4|16989.4|0
1642171150000|2022-01-14 14:39:10|16985.43|16985.43|16985.43|16985.43|16985.43|16985.43|16985.43|16985.43|0
1642171200000|2022-01-14 14:40:00|16985.89|16985.89|16985.89|16985.89|16985.89|16985.89|16985.89|16985.89|0
1642171210000|2022-01-14 14:40:10|16993.82|16993.82|16993.82|16993.82|16993.82|16993.82|16993.82|16993.82|0
1642171230000|2022-01-14 14:40:30|16997.79|16997.79|17005.72|17005.72|17005.72|17005.72|16997.79|16997.79|0
1642171250000|2022-01-14 14:40:50|17004.32|17004.32|17004.32|17004.32|17004.32|17004.32|17004.32|17004.32|0
1642171270000|2022-01-14 14:41:10|17008.28|17008.28|17008.28|17008.28|17008.28|17008.28|17008.28|17008.28|0
1642171280000|2022-01-14 14:41:20|17011.08|17011.08|17012.48|17012.48|17012.48|17012.48|17011.08|17011.08|0
1642171300000|2022-01-14 14:41:40|17004.55|17004.55|17004.55|17004.55|17004.55|17004.55|17004.55|17004.55|0
1642171310000|2022-01-14 14:41:50|17008.52|17008.52|17008.06|17008.06|17008.52|17008.52|17008.06|17008.06|0
1642171320000|2022-01-14 14:42:00|17004.09|17004.09|17004.09|17004.09|17004.09|17004.09|17004.09|17004.09|0
1642171340000|2022-01-14 14:42:20|16998.49|16998.49|16994.53|16994.53|16998.49|16998.49|16994.53|16994.53|0
1642171380000|2022-01-14 14:43:00|16990.56|16990.56|16990.56|16990.56|16990.56|16990.56|16990.56|16990.56|0
1642171440000|2022-01-14 14:44:00|16994.53|16994.53|16990.56|16990.56|16994.53|16994.53|16990.56|16990.56|0
1642171450000|2022-01-14 14:44:10|16994.76|16994.76|16994.76|16994.76|16994.76|16994.76|16994.76|16994.76|0
1642171540000|2022-01-14 14:45:40|17002.69|17002.69|17004.09|17004.09|17004.09|17004.09|17002.69|17002.69|0
1642171550000|2022-01-14 14:45:50|16999.89|16999.89|16999.89|16999.89|16999.89|16999.89|16999.89|16999.89|0
1642171560000|2022-01-14 14:46:00|16998.49|16998.49|16999.89|16999.89|16999.89|16999.89|16998.49|16998.49|0
1642171570000|2022-01-14 14:46:10|16991.96|16991.96|16991.96|16991.96|16991.96|16991.96|16991.96|16991.96|0
1642171590000|2022-01-14 14:46:30|16989.16|16989.16|16993.13|16993.13|16993.13|16993.13|16989.16|16989.16|0
1642171600000|2022-01-14 14:46:40|16994.53|16994.53|16994.53|16994.53|16994.53|16994.53|16994.53|16994.53|0
1642171610000|2022-01-14 14:46:50|16994.99|16994.99|16995.45|16995.45|16995.45|16995.45|16994.99|16994.99|0
1642171660000|2022-01-14 14:47:40|16991.48|16991.48|16991.48|16991.48|16991.48|16991.48|16991.48|16991.48|0
1642171670000|2022-01-14 14:47:50|16987.52|16987.52|16986.58|16986.58|16987.52|16987.52|16986.12|16986.12|0
1642171690000|2022-01-14 14:48:10|16983.78|16983.78|16971.65|16971.65|16983.78|16983.78|16971.65|16971.65|0
1642171730000|2022-01-14 14:48:50|16963.72|16963.72|16967.68|16967.68|16967.68|16967.68|16963.72|16963.72|0
1642171740000|2022-01-14 14:49:00|16971.65|16971.65|16975.61|16975.61|16975.61|16975.61|16971.65|16971.65|0
1642171790000|2022-01-14 14:49:50|16972.82|16972.82|16972.82|16972.82|16972.82|16972.82|16972.82|16972.82|0
1642171800000|2022-01-14 14:50:00|16968.85|16968.85|16967.93|16967.93|16968.85|16968.85|16967.93|16967.93|0
1642171810000|2022-01-14 14:50:10|16966.53|16966.53|16965.13|16965.13|16966.53|16966.53|16965.13|16965.13|0
1642171830000|2022-01-14 14:50:30|16961.17|16961.17|16953.24|16953.24|16961.17|16961.17|16953.24|16953.24|0
1642171880000|2022-01-14 14:51:20|16957.2|16957.2|16953.24|16953.24|16957.2|16957.2|16953.24|16953.24|0
1642171970000|2022-01-14 14:52:50|16957.2|16957.2|16957.2|16957.2|16957.2|16957.2|16957.2|16957.2|0
1642171980000|2022-01-14 14:53:00|16955.8|16955.8|16960|16960|16960|16960|16955.8|16955.8|0
1642171990000|2022-01-14 14:53:10|16957.2|16957.2|16957.2|16957.2|16957.2|16957.2|16957.2|16957.2|0
1642172000000|2022-01-14 14:53:20|16961.17|16961.17|16965.13|16965.13|16965.13|16965.13|16961.17|16961.17|0
1642172070000|2022-01-14 14:54:30|16961.17|16961.17|16961.17|16961.17|16961.17|16961.17|16961.17|16961.17|0
1642172090000|2022-01-14 14:54:50|16962.57|16962.57|16963.97|16963.97|16963.97|16963.97|16962.57|16962.57|0
1642172100000|2022-01-14 14:55:00|16967.93|16967.93|16967.93|16967.93|16967.93|16967.93|16967.93|16967.93|0
1642172110000|2022-01-14 14:55:10|16971.9|16971.9|16971.9|16971.9|16971.9|16971.9|16971.9|16971.9|0
1642172130000|2022-01-14 14:55:30|16981.69|16981.69|16981.69|16981.69|16981.69|16981.69|16981.69|16981.69|0
1642172140000|2022-01-14 14:55:40|16978.89|16978.89|16982.86|16982.86|16982.86|16982.86|16978.89|16978.89|0
1642172160000|2022-01-14 14:56:00|16986.82|16986.82|16986.82|16986.82|16986.82|16986.82|16986.82|16986.82|0
1642172200000|2022-01-14 14:56:40|16985.42|16985.42|16985.42|16985.42|16985.42|16985.42|16985.42|16985.42|0
1642172220000|2022-01-14 14:57:00|16977.49|16977.49|16977.49|16977.49|16977.49|16977.49|16977.49|16977.49|0
1642172240000|2022-01-14 14:57:20|16973.53|16973.53|16973.53|16973.53|16973.53|16973.53|16973.53|16973.53|0
1642172280000|2022-01-14 14:58:00|16977.73|16977.73|16976.31|16976.31|16977.73|16977.73|16974.93|16974.93|0
1642172410000|2022-01-14 15:00:10|16972.34|16972.34|16961.86|16961.86|16972.34|16972.34|16956.26|16956.26|0
1642172420000|2022-01-14 15:00:20|16960.94|16960.94|16960.94|16960.94|16960.94|16960.94|16960.94|16960.94|0
1642172430000|2022-01-14 15:00:30|16962.32|16962.32|16962.32|16962.32|16962.32|16962.32|16962.32|16962.32|0
1642172460000|2022-01-14 15:01:00|16958.12|16958.12|16958.12|16958.12|16958.12|16958.12|16958.12|16958.12|0
1642172470000|2022-01-14 15:01:10|16950.19|16950.19|16950.19|16950.19|16950.19|16950.19|16950.19|16950.19|0
1642172520000|2022-01-14 15:02:00|16951.11|16951.11|16951.11|16951.11|16951.11|16951.11|16951.11|16951.11|0
1642172550000|2022-01-14 15:02:30|16939.21|16939.21|16939.21|16939.21|16939.21|16939.21|16939.21|16939.21|0
1642172610000|2022-01-14 15:03:30|16935.02|16935.02|16935.02|16935.02|16935.02|16935.02|16935.02|16935.02|0
1642172700000|2022-01-14 15:05:00|16933.64|16933.64|16933.64|16933.64|16933.64|16933.64|16933.64|16933.64|0
1642172730000|2022-01-14 15:05:30|16930.84|16930.84|16936.44|16936.44|16936.44|16936.44|16930.84|16930.84|0
1642172750000|2022-01-14 15:05:50|16940.4|16940.4|16940.4|16940.4|16940.4|16940.4|16940.4|16940.4|0
1642172770000|2022-01-14 15:06:10|16944.37|16944.37|16948.33|16948.33|16948.33|16948.33|16944.37|16944.37|0
1642172790000|2022-01-14 15:06:30|16949.73|16949.73|16953.93|16953.93|16953.93|16953.93|16949.73|16949.73|0
1642172830000|2022-01-14 15:07:10|16957.89|16957.89|16957.89|16957.89|16957.89|16957.89|16957.89|16957.89|0
1642172850000|2022-01-14 15:07:30|16963.49|16963.49|16963.95|16963.95|16963.95|16963.95|16963.49|16963.49|0
1642172860000|2022-01-14 15:07:40|16959.99|16959.99|16959.99|16959.99|16959.99|16959.99|16959.99|16959.99|0
1642172870000|2022-01-14 15:07:50|16956.02|16956.02|16956.02|16956.02|16956.02|16956.02|16956.02|16956.02|0
1642172930000|2022-01-14 15:08:50|16959.99|16959.99|16959.99|16959.99|16959.99|16959.99|16959.99|16959.99|0
1642172970000|2022-01-14 15:09:30|16956.02|16956.02|16956.02|16956.02|16956.02|16956.02|16956.02|16956.02|0
1642172980000|2022-01-14 15:09:40|16952.06|16952.06|16952.06|16952.06|16952.06|16952.06|16952.06|16952.06|0
1642173000000|2022-01-14 15:10:00|16952.52|16952.52|16951.8|16951.8|16952.52|16952.52|16946.92|16946.92|0
1642173020000|2022-01-14 15:10:20|16947.6|16947.6|16947.6|16947.6|16947.6|16947.6|16947.6|16947.6|0
1642173030000|2022-01-14 15:10:30|16947.14|16947.14|16947.14|16947.14|16947.14|16947.14|16947.14|16947.14|0
1642173040000|2022-01-14 15:10:40|16943.18|16943.18|16947.14|16947.14|16947.14|16947.14|16943.18|16943.18|0
1642173070000|2022-01-14 15:11:10|16951.34|16951.34|16951.34|16951.34|16951.34|16951.34|16951.34|16951.34|0
1642173080000|2022-01-14 15:11:20|16952.74|16952.74|16958.11|16958.11|16958.11|16958.11|16952.74|16952.74|0
1642173160000|2022-01-14 15:12:40|16954.14|16954.14|16954.14|16954.14|16954.14|16954.14|16954.14|16954.14|0
1642173230000|2022-01-14 15:13:50|16958.11|16958.11|16958.11|16958.11|16958.11|16958.11|16958.11|16958.11|0
1642173260000|2022-01-14 15:14:20|16954.14|16954.14|16954.14|16954.14|16954.14|16954.14|16954.14|16954.14|0
1642173270000|2022-01-14 15:14:30|16950.18|16950.18|16943.41|16943.41|16950.18|16950.18|16943.41|16943.41|0
1642173290000|2022-01-14 15:14:50|16939.45|16939.45|16939.45|16939.45|16939.45|16939.45|16939.45|16939.45|0
1642173310000|2022-01-14 15:15:10|16939.91|16939.91|16939.91|16939.91|16939.91|16939.91|16939.91|16939.91|0
1642173330000|2022-01-14 15:15:30|16940.37|16940.37|16940.37|16940.37|16940.37|16940.37|16940.37|16940.37|0
1642173340000|2022-01-14 15:15:40|16938.97|16938.97|16938.97|16938.97|16938.97|16938.97|16938.97|16938.97|0
1642173360000|2022-01-14 15:16:00|16935|16935|16927.32|16927.32|16935|16935|16927.32|16927.32|0
1642173370000|2022-01-14 15:16:10|16931.28|16931.28|16931.28|16931.28|16931.28|16931.28|16931.28|16931.28|0
1642173390000|2022-01-14 15:16:30|16934.08|16934.08|16934.08|16934.08|16934.08|16934.08|16934.08|16934.08|0
1642173440000|2022-01-14 15:17:20|16932.68|16932.68|16932.68|16932.68|16932.68|16932.68|16932.68|16932.68|0
1642173450000|2022-01-14 15:17:30|16932.22|16932.22|16932.22|16932.22|16932.22|16932.22|16932.22|16932.22|0
1642173470000|2022-01-14 15:17:50|16924.29|16924.29|16924.29|16924.29|16924.29|16924.29|16924.29|16924.29|0
1642173480000|2022-01-14 15:18:00|16928.26|16928.26|16928.26|16928.26|16928.26|16928.26|16928.26|16928.26|0
1642173500000|2022-01-14 15:18:20|16932.22|16932.22|16928.26|16928.26|16932.22|16932.22|16928.26|16928.26|0
1642173540000|2022-01-14 15:19:00|16932.46|16932.46|16933.86|16933.86|16933.86|16933.86|16932.46|16932.46|0
1642173550000|2022-01-14 15:19:10|16937.82|16937.82|16941.79|16941.79|16941.79|16941.79|16937.82|16937.82|0
1642173560000|2022-01-14 15:19:20|16945.75|16945.75|16960.45|16960.45|16960.45|16960.45|16945.75|16945.75|0
1642173570000|2022-01-14 15:19:30|16967.44|16967.44|16967.44|16967.44|16967.44|16967.44|16967.44|16967.44|0
1642173580000|2022-01-14 15:19:40|16971.64|16971.64|16971.64|16971.64|16971.64|16971.64|16971.64|16971.64|0
1642173590000|2022-01-14 15:19:50|16967.68|16967.68|16971.64|16971.64|16971.64|16971.64|16967.68|16967.68|0
1642173600000|2022-01-14 15:20:00|16963.71|16963.71|16967.68|16967.68|16967.68|16967.68|16963.71|16963.71|0
1642173620000|2022-01-14 15:20:20|16964.88|16964.88|16960.91|16960.91|16964.88|16964.88|16960.91|16960.91|0
1642173650000|2022-01-14 15:20:50|16956.95|16956.95|16956.95|16956.95|16956.95|16956.95|16956.95|16956.95|0
1642173740000|2022-01-14 15:22:20|16960.91|16960.91|16960.91|16960.91|16960.91|16960.91|16960.91|16960.91|0
1642173780000|2022-01-14 15:23:00|16959.51|16959.51|16959.51|16959.51|16959.51|16959.51|16959.51|16959.51|0
1642173810000|2022-01-14 15:23:30|16963.48|16963.48|16967.44|16967.44|16967.44|16967.44|16963.48|16963.48|0
1642173820000|2022-01-14 15:23:40|16970.24|16970.24|16973.04|16973.04|16973.04|16973.04|16970.24|16970.24|0
1642173890000|2022-01-14 15:24:50|16971.66|16971.66|16978.66|16978.66|16978.66|16978.66|16971.66|16971.66|0
1642173900000|2022-01-14 15:25:00|16977.26|16977.26|16978.66|16978.66|16978.66|16978.66|16977.26|16977.26|0
1642173910000|2022-01-14 15:25:10|16975.86|16975.86|16975.86|16975.86|16975.86|16975.86|16975.86|16975.86|0
1642173920000|2022-01-14 15:25:20|16981.46|16981.46|16981.46|16981.46|16981.46|16981.46|16981.46|16981.46|0
1642173930000|2022-01-14 15:25:30|16982.86|16982.86|16985.66|16985.66|16985.66|16985.66|16982.86|16982.86|0
1642173960000|2022-01-14 15:26:00|16989.86|16989.86|16992.65|16992.65|16992.65|16992.65|16989.86|16989.86|0
1642173970000|2022-01-14 15:26:10|16991.26|16991.26|16989.88|16989.88|16991.26|16991.26|16989.88|16989.88|0
1642173980000|2022-01-14 15:26:20|16988.48|16988.48|16988.02|16988.02|16988.48|16988.48|16988.02|16988.02|0
1642173990000|2022-01-14 15:26:30|16989.42|16989.42|16988.02|16988.02|16989.42|16989.42|16988.02|16988.02|0
1642174000000|2022-01-14 15:26:40|16986.62|16986.62|16986.62|16986.62|16986.62|16986.62|16986.62|16986.62|0
1642174030000|2022-01-14 15:27:10|16987.08|16987.08|16987.08|16987.08|16987.08|16987.08|16987.08|16987.08|0
1642174040000|2022-01-14 15:27:20|16983.11|16983.11|16981.95|16981.95|16983.11|16983.11|16979.15|16979.15|0
1642174080000|2022-01-14 15:28:00|16982.87|16982.87|16984.26|16984.26|16984.26|16984.26|16982.87|16982.87|0
1642174100000|2022-01-14 15:28:20|16987.06|16987.06|16988.46|16988.46|16988.46|16988.46|16987.06|16987.06|0
1642174110000|2022-01-14 15:28:30|16987.06|16987.06|16987.3|16987.3|16991.26|16991.26|16987.06|16987.06|0
1642174120000|2022-01-14 15:28:40|16985.9|16985.9|16987.3|16987.3|16987.3|16987.3|16984.5|16984.5|0
1642174140000|2022-01-14 15:29:00|16988.7|16988.7|16987.3|16987.3|16988.7|16988.7|16987.3|16987.3|0
1642174150000|2022-01-14 15:29:10|16983.33|16983.33|16983.33|16983.33|16983.33|16983.33|16983.33|16983.33|0
1642174190000|2022-01-14 15:29:50|16993.13|16993.13|16993.13|16993.13|16993.13|16993.13|16993.13|16993.13|0
1642174200000|2022-01-14 15:30:00|16991.73|16991.73|16984.73|16984.73|16991.73|16991.73|16984.73|16984.73|0
1642174210000|2022-01-14 15:30:10|16986.13|16986.13|16972.62|16972.62|16986.13|16986.13|16972.62|16972.62|0
1642174220000|2022-01-14 15:30:20|16968.66|16968.66|16964.46|16964.46|16968.66|16968.66|16964.46|16964.46|0
1642174260000|2022-01-14 15:31:00|16960.49|16960.49|16963.29|16963.29|16963.29|16963.29|16960.49|16960.49|0
1642174270000|2022-01-14 15:31:10|16964.69|16964.69|16964.69|16964.69|16964.69|16964.69|16964.69|16964.69|0
1642174310000|2022-01-14 15:31:50|16967.49|16967.49|16967.49|16967.49|16967.49|16967.49|16967.49|16967.49|0
1642174340000|2022-01-14 15:32:20|16968.89|16968.89|16968.89|16968.89|16968.89|16968.89|16968.89|16968.89|0
1642174380000|2022-01-14 15:33:00|16968.43|16968.43|16968.43|16968.43|16968.43|16968.43|16968.43|16968.43|0
1642174400000|2022-01-14 15:33:20|16967.03|16967.03|16965.63|16965.63|16967.03|16967.03|16965.63|16965.63|0
1642174410000|2022-01-14 15:33:30|16967.03|16967.03|16967.03|16967.03|16967.03|16967.03|16967.03|16967.03|0
1642174440000|2022-01-14 15:34:00|16967.49|16967.49|16967.49|16967.49|16967.49|16967.49|16967.49|16967.49|0
1642174490000|2022-01-14 15:34:50|16970.29|16970.29|16970.29|16970.29|16970.29|16970.29|16970.29|16970.29|0
1642174510000|2022-01-14 15:35:10|16966.09|16966.09|16966.09|16966.09|16966.09|16966.09|16966.09|16966.09|0
1642174560000|2022-01-14 15:36:00|16958.16|16958.16|16946.27|16946.27|16958.16|16958.16|16946.27|16946.27|0
1642174600000|2022-01-14 15:36:40|16949.06|16949.06|16949.06|16949.06|16949.06|16949.06|16949.06|16949.06|0
1642174620000|2022-01-14 15:37:00|16937.17|16937.17|16937.17|16937.17|16937.17|16937.17|16937.17|16937.17|0
1642174630000|2022-01-14 15:37:10|16936.25|16936.25|16936.25|16936.25|16936.25|16936.25|16936.25|16936.25|0
1642174640000|2022-01-14 15:37:20|16940.21|16940.21|16940.21|16940.21|16940.21|16940.21|16940.21|16940.21|0
1642174650000|2022-01-14 15:37:30|16943.01|16943.01|16941.61|16941.61|16943.01|16943.01|16940.21|16940.21|0
1642174660000|2022-01-14 15:37:40|16938.82|16938.82|16934.62|16934.62|16938.82|16938.82|16934.62|16934.62|0
1642174680000|2022-01-14 15:38:00|16935.08|16935.08|16935.08|16935.08|16935.08|16935.08|16935.08|16935.08|0
1642174690000|2022-01-14 15:38:10|16927.15|16927.15|16927.15|16927.15|16927.15|16927.15|16927.15|16927.15|0
1642174720000|2022-01-14 15:38:40|16928.55|16928.55|16928.55|16928.55|16928.55|16928.55|16928.55|16928.55|0
1642174740000|2022-01-14 15:39:00|16929.94|16929.94|16929.94|16929.94|16929.94|16929.94|16929.94|16929.94|0
1642174750000|2022-01-14 15:39:10|16933.91|16933.91|16934.83|16934.83|16934.83|16934.83|16933.91|16933.91|0
1642174760000|2022-01-14 15:39:20|16932.03|16932.03|16929.23|16929.23|16932.03|16932.03|16929.23|16929.23|0
1642174800000|2022-01-14 15:40:00|16930.63|16930.63|16930.63|16930.63|16930.63|16930.63|16930.63|16930.63|0
1642174830000|2022-01-14 15:40:30|16927.83|16927.83|16927.83|16927.83|16927.83|16927.83|16927.83|16927.83|0
1642174880000|2022-01-14 15:41:20|16929.23|16929.23|16929.23|16929.23|16929.23|16929.23|16929.23|16929.23|0
1642174940000|2022-01-14 15:42:20|16930.63|16930.63|16933.43|16933.43|16933.43|16933.43|16930.63|16930.63|0
1642174980000|2022-01-14 15:43:00|16932.03|16932.03|16932.03|16932.03|16932.03|16932.03|16932.03|16932.03|0
1642174990000|2022-01-14 15:43:10|16924.1|16924.1|16924.1|16924.1|16924.1|16924.1|16924.1|16924.1|0
1642175000000|2022-01-14 15:43:20|16921.3|16921.3|16921.3|16921.3|16921.3|16921.3|16921.3|16921.3|0
1642175010000|2022-01-14 15:43:30|16922.7|16922.7|16922.7|16922.7|16922.7|16922.7|16922.7|16922.7|0
1642175050000|2022-01-14 15:44:10|16926.67|16926.67|16930.63|16930.63|16930.63|16930.63|16926.67|16926.67|0
1642175090000|2022-01-14 15:44:50|16933.43|16933.43|16953.26|16953.26|16953.26|16953.26|16933.43|16933.43|0
1642175100000|2022-01-14 15:45:00|16945.33|16945.33|16944.87|16944.87|16945.33|16945.33|16941.36|16941.36|0
1642175110000|2022-01-14 15:45:10|16948.83|16948.83|16949.29|16949.29|16949.29|16949.29|16948.83|16948.83|0
1642175120000|2022-01-14 15:45:20|16945.09|16945.09|16945.09|16945.09|16945.09|16945.09|16945.09|16945.09|0
1642175140000|2022-01-14 15:45:40|16947.89|16947.89|16947.89|16947.89|16947.89|16947.89|16947.89|16947.89|0
1642175150000|2022-01-14 15:45:50|16943.69|16943.69|16942.29|16942.29|16943.69|16943.69|16942.29|16942.29|0
1642175160000|2022-01-14 15:46:00|16939.49|16939.49|16939.49|16939.49|16939.49|16939.49|16939.49|16939.49|0
1642175170000|2022-01-14 15:46:10|16931.56|16931.56|16931.56|16931.56|16931.56|16931.56|16931.56|16931.56|0
1642175180000|2022-01-14 15:46:20|16927.37|16927.37|16927.37|16927.37|16927.37|16927.37|16927.37|16927.37|0
1642175200000|2022-01-14 15:46:40|16931.33|16931.33|16931.33|16931.33|16931.33|16931.33|16931.33|16931.33|0
1642175210000|2022-01-14 15:46:50|16923.4|16923.4|16927.37|16927.37|16927.37|16927.37|16923.4|16923.4|0
1642175230000|2022-01-14 15:47:10|16923.4|16923.4|16923.4|16923.4|16923.4|16923.4|16923.4|16923.4|0
1642175290000|2022-01-14 15:48:10|16927.37|16927.37|16927.37|16927.37|16927.37|16927.37|16927.37|16927.37|0
1642175300000|2022-01-14 15:48:20|16931.33|16931.33|16931.33|16931.33|16931.33|16931.33|16931.33|16931.33|0
1642175320000|2022-01-14 15:48:40|16938.33|16938.33|16943.69|16943.69|16943.69|16943.69|16938.33|16938.33|0
1642175360000|2022-01-14 15:49:20|16939.73|16939.73|16939.73|16939.73|16939.73|16939.73|16939.73|16939.73|0
1642175370000|2022-01-14 15:49:30|16941.13|16941.13|16939.73|16939.73|16941.13|16941.13|16939.73|16939.73|0
1642175400000|2022-01-14 15:50:00|16940.19|16940.19|16940.19|16940.19|16940.19|16940.19|16940.19|16940.19|0
1642175440000|2022-01-14 15:50:40|16948.12|16948.12|16948.12|16948.12|16948.12|16948.12|16948.12|16948.12|0
1642175480000|2022-01-14 15:51:20|16952.08|16952.08|16960.25|16960.25|16960.25|16960.25|16952.08|16952.08|0
1642175490000|2022-01-14 15:51:30|16957.45|16957.45|16956.05|16956.05|16957.45|16957.45|16956.05|16956.05|0
1642175510000|2022-01-14 15:51:50|16960.01|16960.01|16960.01|16960.01|16960.01|16960.01|16960.01|16960.01|0
1642175520000|2022-01-14 15:52:00|16952.08|16952.08|16948.12|16948.12|16956.05|16956.05|16948.12|16948.12|0
1642175530000|2022-01-14 15:52:10|16950.92|16950.92|16950.92|16950.92|16950.92|16950.92|16950.92|16950.92|0
1642175540000|2022-01-14 15:52:20|16946.95|16946.95|16939.02|16939.02|16946.95|16946.95|16939.02|16939.02|0
1642175560000|2022-01-14 15:52:40|16935.06|16935.06|16935.06|16935.06|16935.06|16935.06|16935.06|16935.06|0
1642175610000|2022-01-14 15:53:30|16931.09|16931.09|16931.09|16931.09|16931.09|16931.09|16931.09|16931.09|0
1642175620000|2022-01-14 15:53:40|16935.06|16935.06|16935.06|16935.06|16939.02|16939.02|16935.06|16935.06|0
1642175630000|2022-01-14 15:53:50|16936.46|16936.46|16936.46|16936.46|16936.46|16936.46|16936.46|16936.46|0
1642175700000|2022-01-14 15:55:00|16930.86|16930.86|16930.86|16930.86|16930.86|16930.86|16930.86|16930.86|0
1642175720000|2022-01-14 15:55:20|16926.89|16926.89|16926.89|16926.89|16926.89|16926.89|16926.89|16926.89|0
1642175730000|2022-01-14 15:55:30|16930.86|16930.86|16930.86|16930.86|16930.86|16930.86|16930.86|16930.86|0
1642175790000|2022-01-14 15:56:30|16926.89|16926.89|16926.89|16926.89|16926.89|16926.89|16926.89|16926.89|0
1642175840000|2022-01-14 15:57:20|16922.93|16922.93|16925.73|16925.73|16925.73|16925.73|16922.93|16922.93|0
1642175860000|2022-01-14 15:57:40|16917.8|16917.8|16913.83|16913.83|16917.8|16917.8|16909.86|16909.86|0
1642175880000|2022-01-14 15:58:00|16917.8|16917.8|16917.8|16917.8|16917.8|16917.8|16917.8|16917.8|0
1642175980000|2022-01-14 15:59:40|16917.34|16917.34|16912.91|16912.91|16917.34|16917.34|16912.91|16912.91|0
1642176000000|2022-01-14 16:00:00|16910.11|16910.11|16910.11|16910.11|16910.11|16910.11|16910.11|16910.11|0
1642176010000|2022-01-14 16:00:10|16914.08|16914.08|16920.61|16920.61|16920.61|16920.61|16914.08|16914.08|0
1642176030000|2022-01-14 16:00:30|16924.57|16924.57|16924.57|16924.57|16924.57|16924.57|16924.57|16924.57|0
1642176040000|2022-01-14 16:00:40|16928.54|16928.54|16928.54|16928.54|16928.54|16928.54|16928.54|16928.54|0
1642176050000|2022-01-14 16:00:50|16932.5|16932.5|16935.3|16935.3|16935.3|16935.3|16932.5|16932.5|0
1642176060000|2022-01-14 16:01:00|16933.9|16933.9|16937.87|16937.87|16937.87|16937.87|16933.9|16933.9|0
1642176070000|2022-01-14 16:01:10|16941.83|16941.83|16941.83|16941.83|16941.83|16941.83|16941.83|16941.83|0
1642176080000|2022-01-14 16:01:20|16942.75|16942.75|16942.75|16942.75|16942.75|16942.75|16942.75|16942.75|0
1642176090000|2022-01-14 16:01:30|16945.55|16945.55|16945.55|16945.55|16945.55|16945.55|16945.55|16945.55|0
1642176160000|2022-01-14 16:02:40|16942.75|16942.75|16942.75|16942.75|16942.75|16942.75|16942.75|16942.75|0
1642176170000|2022-01-14 16:02:50|16938.79|16938.79|16938.79|16938.79|16938.79|16938.79|16938.79|16938.79|0
1642176180000|2022-01-14 16:03:00|16937.39|16937.39|16930.39|16930.39|16937.39|16937.39|16930.39|16930.39|0
1642176190000|2022-01-14 16:03:10|16929.93|16929.93|16926.43|16926.43|16929.93|16929.93|16925.97|16925.97|0
1642176200000|2022-01-14 16:03:20|16922.23|16922.23|16922.23|16922.23|16922.23|16922.23|16922.23|16922.23|0
1642176230000|2022-01-14 16:03:50|16918.26|16918.26|16918.26|16918.26|16918.26|16918.26|16918.26|16918.26|0
1642176250000|2022-01-14 16:04:10|16914.3|16914.3|16914.3|16914.3|16914.3|16914.3|16914.3|16914.3|0
1642176260000|2022-01-14 16:04:20|16917.1|16917.1|16917.1|16917.1|16917.1|16917.1|16917.1|16917.1|0
1642176270000|2022-01-14 16:04:30|16919.89|16919.89|16919.89|16919.89|16919.89|16919.89|16919.89|16919.89|0
1642176280000|2022-01-14 16:04:40|16915.93|16915.93|16915.93|16915.93|16915.93|16915.93|16915.93|16915.93|0
1642176290000|2022-01-14 16:04:50|16911.96|16911.96|16911.96|16911.96|16911.96|16911.96|16911.96|16911.96|0
1642176300000|2022-01-14 16:05:00|16913.36|16913.36|16909.4|16909.4|16913.36|16913.36|16909.4|16909.4|0
1642176320000|2022-01-14 16:05:20|16901.47|16901.47|16901.47|16901.47|16901.47|16901.47|16901.47|16901.47|0
1642176340000|2022-01-14 16:05:40|16905.43|16905.43|16909.86|16909.86|16913.82|16913.82|16905.43|16905.43|0
1642176440000|2022-01-14 16:07:20|16911.26|16911.26|16911.26|16911.26|16911.26|16911.26|16911.26|16911.26|0
1642176490000|2022-01-14 16:08:10|16907.29|16907.29|16903.33|16903.33|16907.29|16907.29|16903.33|16903.33|0
1642176500000|2022-01-14 16:08:20|16907.29|16907.29|16905.45|16905.45|16907.29|16907.29|16905.45|16905.45|0
1642176510000|2022-01-14 16:08:30|16909.42|16909.42|16912.92|16912.92|16913.38|16913.38|16909.42|16909.42|0
1642176530000|2022-01-14 16:08:50|16908.96|16908.96|16908.96|16908.96|16908.96|16908.96|16908.96|16908.96|0
1642176540000|2022-01-14 16:09:00|16907.56|16907.56|16907.56|16907.56|16907.56|16907.56|16907.56|16907.56|0
1642176610000|2022-01-14 16:10:10|16910.36|16910.36|16910.36|16910.36|16910.36|16910.36|16910.36|16910.36|0
1642176630000|2022-01-14 16:10:30|16914.32|16914.32|16914.32|16914.32|16914.32|16914.32|16914.32|16914.32|0
1642176640000|2022-01-14 16:10:40|16912.92|16912.92|16916.89|16916.89|16916.89|16916.89|16912.92|16912.92|0
1642176670000|2022-01-14 16:11:10|16920.85|16920.85|16920.85|16920.85|16928.79|16928.79|16920.85|16920.85|0
1642176680000|2022-01-14 16:11:20|16924.82|16924.82|16924.82|16924.82|16924.82|16924.82|16924.82|16924.82|0
1642176700000|2022-01-14 16:11:40|16925.74|16925.74|16929.7|16929.7|16929.7|16929.7|16925.74|16925.74|0
1642176710000|2022-01-14 16:11:50|16925.74|16925.74|16925.74|16925.74|16925.74|16925.74|16925.74|16925.74|0
1642176720000|2022-01-14 16:12:00|16925.28|16925.28|16926.68|16926.68|16926.68|16926.68|16925.28|16925.28|0
1642176730000|2022-01-14 16:12:10|16922.71|16922.71|16919.92|16919.92|16922.71|16922.71|16919.92|16919.92|0
1642176750000|2022-01-14 16:12:30|16918.52|16918.52|16918.52|16918.52|16918.52|16918.52|16918.52|16918.52|0
1642176840000|2022-01-14 16:14:00|16921.31|16921.31|16921.31|16921.31|16921.31|16921.31|16921.31|16921.31|0
1642176860000|2022-01-14 16:14:20|16922.69|16922.69|16922.69|16922.69|16922.69|16922.69|16922.69|16922.69|0
1642176870000|2022-01-14 16:14:30|16921.77|16921.77|16922.69|16922.69|16922.69|16922.69|16921.77|16921.77|0
1642176890000|2022-01-14 16:14:50|16926.66|16926.66|16925.74|16925.74|16926.66|16926.66|16925.74|16925.74|0
1642176910000|2022-01-14 16:15:10|16922.94|16922.94|16922.94|16922.94|16922.94|16922.94|16922.94|16922.94|0
1642176920000|2022-01-14 16:15:20|16923.4|16923.4|16923.4|16923.4|16923.4|16923.4|16923.4|16923.4|0
1642176940000|2022-01-14 16:15:40|16919.44|16919.44|16915.47|16915.47|16919.44|16919.44|16915.47|16915.47|0
1642176950000|2022-01-14 16:15:50|16911.5|16911.5|16907.54|16907.54|16911.5|16911.5|16907.54|16907.54|0
1642176960000|2022-01-14 16:16:00|16906.62|16906.62|16907.54|16907.54|16907.54|16907.54|16906.62|16906.62|0
1642176970000|2022-01-14 16:16:10|16911.5|16911.5|16911.5|16911.5|16911.5|16911.5|16911.5|16911.5|0
1642176980000|2022-01-14 16:16:20|16910.59|16910.59|16904.99|16904.99|16910.59|16910.59|16904.99|16904.99|0
1642176990000|2022-01-14 16:16:30|16908.95|16908.95|16905.45|16905.45|16909.41|16909.41|16905.45|16905.45|0
1642177040000|2022-01-14 16:17:20|16908.25|16908.25|16909.65|16909.65|16909.65|16909.65|16908.25|16908.25|0
1642177050000|2022-01-14 16:17:30|16907.35|16907.35|16906.89|16906.89|16907.35|16907.35|16906.89|16906.89|0
1642177060000|2022-01-14 16:17:40|16906.43|16906.43|16906.43|16906.43|16906.43|16906.43|16906.43|16906.43|0
1642177070000|2022-01-14 16:17:50|16905.97|16905.97|16904.59|16904.59|16905.97|16905.97|16904.13|16904.13|0
1642177140000|2022-01-14 16:19:00|16900.62|16900.62|16900.16|16900.16|16900.62|16900.62|16900.16|16900.16|0
1642177150000|2022-01-14 16:19:10|16899.7|16899.7|16899.7|16899.7|16899.7|16899.7|16899.7|16899.7|0
1642177160000|2022-01-14 16:19:20|16903.67|16903.67|16899.7|16899.7|16903.67|16903.67|16899.7|16899.7|0
1642177170000|2022-01-14 16:19:30|16895.74|16895.74|16895.28|16895.28|16895.74|16895.74|16895.28|16895.28|0
1642177180000|2022-01-14 16:19:40|16891.31|16891.31|16891.31|16891.31|16891.31|16891.31|16891.31|16891.31|0
1642177210000|2022-01-14 16:20:10|16895.28|16895.28|16895.28|16895.28|16895.28|16895.28|16895.28|16895.28|0
1642177220000|2022-01-14 16:20:20|16893.44|16893.44|16893.44|16893.44|16893.44|16893.44|16893.44|16893.44|0
1642177230000|2022-01-14 16:20:30|16892.98|16892.98|16892.98|16892.98|16892.98|16892.98|16892.98|16892.98|0
1642177240000|2022-01-14 16:20:40|16894.82|16894.82|16895.74|16895.74|16895.74|16895.74|16894.82|16894.82|0
1642177250000|2022-01-14 16:20:50|16899.7|16899.7|16904.13|16904.13|16904.13|16904.13|16899.7|16899.7|0
1642177260000|2022-01-14 16:21:00|16908.09|16908.09|16908.09|16908.09|16908.09|16908.09|16908.09|16908.09|0
1642177330000|2022-01-14 16:22:10|16909.49|16909.49|16909.49|16909.49|16909.49|16909.49|16909.49|16909.49|0
1642177350000|2022-01-14 16:22:30|16912.29|16912.29|16912.29|16912.29|16912.29|16912.29|16912.29|16912.29|0
1642177360000|2022-01-14 16:22:40|16910.89|16910.89|16911.35|16911.35|16911.35|16911.35|16910.89|16910.89|0
1642177380000|2022-01-14 16:23:00|16912.75|16912.75|16912.75|16912.75|16912.75|16912.75|16912.75|16912.75|0
1642177400000|2022-01-14 16:23:20|16916.72|16916.72|16924.65|16924.65|16924.65|16924.65|16916.72|16916.72|0
1642177440000|2022-01-14 16:24:00|16924.19|16924.19|16926.99|16926.99|16926.99|16926.99|16924.19|16924.19|0
1642177480000|2022-01-14 16:24:40|16919.06|16919.06|16921.86|16921.86|16921.86|16921.86|16919.06|16919.06|0
1642177510000|2022-01-14 16:25:10|16917.66|16917.66|16917.66|16917.66|16917.66|16917.66|16917.66|16917.66|0
1642177520000|2022-01-14 16:25:20|16914.86|16914.86|16914.86|16914.86|16914.86|16914.86|16914.86|16914.86|0
1642177530000|2022-01-14 16:25:30|16910.89|16910.89|16910.89|16910.89|16910.89|16910.89|16910.89|16910.89|0
1642177540000|2022-01-14 16:25:40|16914.86|16914.86|16914.86|16914.86|16914.86|16914.86|16914.86|16914.86|0
1642177580000|2022-01-14 16:26:20|16919.06|16919.06|16919.06|16919.06|16919.06|16919.06|16919.06|16919.06|0
1642177590000|2022-01-14 16:26:30|16913.46|16913.46|16913.46|16913.46|16913.46|16913.46|16913.46|16913.46|0
1642177600000|2022-01-14 16:26:40|16914.38|16914.38|16914.38|16914.38|16914.38|16914.38|16914.38|16914.38|0
1642177620000|2022-01-14 16:27:00|16910.41|16910.41|16910.41|16910.41|16910.41|16910.41|16910.41|16910.41|0
1642177640000|2022-01-14 16:27:20|16913.21|16913.21|16916.47|16916.47|16916.47|16916.47|16913.21|16913.21|0
1642177670000|2022-01-14 16:27:50|16920.44|16920.44|16924.4|16924.4|16924.4|16924.4|16920.44|16920.44|0
1642177710000|2022-01-14 16:28:30|16923|16923|16920.88|16920.88|16924.84|16924.84|16920.88|16920.88|0
1642177730000|2022-01-14 16:28:50|16919.5|16919.5|16919.5|16919.5|16919.5|16919.5|16919.5|16919.5|0
1642177740000|2022-01-14 16:29:00|16918.1|16918.1|16918.1|16918.1|16918.1|16918.1|16918.1|16918.1|0
1642177750000|2022-01-14 16:29:10|16914.13|16914.13|16914.13|16914.13|16914.13|16914.13|16914.13|16914.13|0
1642177760000|2022-01-14 16:29:20|16914.59|16914.59|16914.59|16914.59|16914.59|16914.59|16914.59|16914.59|0
1642177770000|2022-01-14 16:29:30|16906.66|16906.66|16910.63|16910.63|16910.63|16910.63|16906.66|16906.66|0
1642177790000|2022-01-14 16:29:50|16914.59|16914.59|16921.6|16921.6|16922.52|16922.52|16914.59|16914.59|0
1642407330000|2022-01-17 08:15:30|16798.61|16798.61|16826.37|16826.37|16826.37|16826.37|16798.61|16798.61|0
1642407380000|2022-01-17 08:16:20|16838.26|16838.26|16838.26|16838.26|16838.26|16838.26|16838.26|16838.26|0
1642407430000|2022-01-17 08:17:10|16834.3|16834.3|16834.3|16834.3|16834.3|16834.3|16834.3|16834.3|0
1642407440000|2022-01-17 08:17:20|16835.7|16835.7|16835.7|16835.7|16835.7|16835.7|16835.7|16835.7|0
1642407450000|2022-01-17 08:17:30|16831.73|16831.73|16831.73|16831.73|16831.73|16831.73|16831.73|16831.73|0
1642407480000|2022-01-17 08:18:00|16843.63|16843.63|16879.08|16879.08|16879.08|16879.08|16843.63|16843.63|0
1642407490000|2022-01-17 08:18:10|16887.01|16887.01|16877.45|16877.45|16887.01|16887.01|16877.45|16877.45|0
1642407500000|2022-01-17 08:18:20|16885.38|16885.38|16885.38|16885.38|16885.38|16885.38|16885.38|16885.38|0
1642407530000|2022-01-17 08:18:50|16893.31|16893.31|16893.31|16893.31|16893.31|16893.31|16893.31|16893.31|0
1642407550000|2022-01-17 08:19:10|16877.45|16877.45|16877.45|16877.45|16877.45|16877.45|16877.45|16877.45|0
1642407600000|2022-01-17 08:20:00|16889.34|16889.34|16897.27|16897.27|16897.27|16897.27|16889.34|16889.34|0
1642407610000|2022-01-17 08:20:10|16898.19|16898.19|16911.47|16911.47|16911.47|16911.47|16898.19|16898.19|0
1642407620000|2022-01-17 08:20:20|16912.39|16912.39|16912.39|16912.39|16912.39|16912.39|16912.39|16912.39|0
1642407640000|2022-01-17 08:20:40|16920.32|16920.32|16932.21|16932.21|16932.21|16932.21|16920.32|16920.32|0
1642407690000|2022-01-17 08:21:30|16920.32|16920.32|16920.32|16920.32|16924.28|16924.28|16920.32|16920.32|0
1642407710000|2022-01-17 08:21:50|16916.35|16916.35|16916.35|16916.35|16916.35|16916.35|16916.35|16916.35|0
1642407720000|2022-01-17 08:22:00|16912.15|16912.15|16896.29|16896.29|16912.15|16912.15|16896.29|16896.29|0
1642407760000|2022-01-17 08:22:40|16893.49|16893.49|16893.49|16893.49|16893.49|16893.49|16893.49|16893.49|0
1642407770000|2022-01-17 08:22:50|16905.39|16905.39|16905.39|16905.39|16905.39|16905.39|16905.39|16905.39|0
1642407780000|2022-01-17 08:23:00|16910.99|16910.99|16910.99|16910.99|16910.99|16910.99|16910.99|16910.99|0
1642407810000|2022-01-17 08:23:30|16918.92|16918.92|16918.92|16918.92|16918.92|16918.92|16918.92|16918.92|0
1642407900000|2022-01-17 08:25:00|16946.68|16946.68|16946.68|16946.68|16946.68|16946.68|16946.68|16946.68|0
1642407920000|2022-01-17 08:25:20|16962.54|16962.54|16962.54|16962.54|16962.54|16962.54|16962.54|16962.54|0
1642407950000|2022-01-17 08:25:50|16958.57|16958.57|16958.57|16958.57|16958.57|16958.57|16958.57|16958.57|0
1642407980000|2022-01-17 08:26:20|16950.64|16950.64|16950.64|16950.64|16950.64|16950.64|16950.64|16950.64|0
1642408010000|2022-01-17 08:26:50|16960.44|16960.44|16960.44|16960.44|16960.44|16960.44|16960.44|16960.44|0
1642408020000|2022-01-17 08:27:00|16959.04|16959.04|16959.04|16959.04|16959.04|16959.04|16959.04|16959.04|0
1642408170000|2022-01-17 08:29:30|16955.07|16955.07|16955.07|16955.07|16955.07|16955.07|16955.07|16955.07|0
1642408200000|2022-01-17 08:30:00|16964.87|16964.87|16962.07|16962.07|16964.87|16964.87|16962.07|16962.07|0
1642408220000|2022-01-17 08:30:20|16950.17|16950.17|16950.17|16950.17|16950.17|16950.17|16950.17|16950.17|0
1642408240000|2022-01-17 08:30:40|16945.98|16945.98|16945.98|16945.98|16945.98|16945.98|16945.98|16945.98|0
1642408270000|2022-01-17 08:31:10|16942.01|16942.01|16942.01|16942.01|16942.01|16942.01|16942.01|16942.01|0
1642408280000|2022-01-17 08:31:20|16938.05|16938.05|16938.05|16938.05|16938.05|16938.05|16938.05|16938.05|0
1642408440000|2022-01-17 08:34:00|16942.01|16942.01|16942.01|16942.01|16942.01|16942.01|16942.01|16942.01|0
1642408490000|2022-01-17 08:34:50|16930.11|16930.11|16922.18|16922.18|16930.11|16930.11|16922.18|16922.18|0
1642408500000|2022-01-17 08:35:00|16926.15|16926.15|16926.15|16926.15|16926.15|16926.15|16926.15|16926.15|0
1642408510000|2022-01-17 08:35:10|16938.05|16938.05|16938.05|16938.05|16938.05|16938.05|16938.05|16938.05|0
1642408520000|2022-01-17 08:35:20|16942.01|16942.01|16945.98|16945.98|16945.98|16945.98|16942.01|16942.01|0
1642408540000|2022-01-17 08:35:40|16949.94|16949.94|16945.98|16945.98|16949.94|16949.94|16945.98|16945.98|0
1642408550000|2022-01-17 08:35:50|16942.01|16942.01|16942.01|16942.01|16942.01|16942.01|16942.01|16942.01|0
1642408580000|2022-01-17 08:36:20|16945.98|16945.98|16942.01|16942.01|16945.98|16945.98|16942.01|16942.01|0
1642408590000|2022-01-17 08:36:30|16938.05|16938.05|16938.05|16938.05|16938.05|16938.05|16938.05|16938.05|0
1642408630000|2022-01-17 08:37:10|16934.08|16934.08|16934.08|16934.08|16934.08|16934.08|16934.08|16934.08|0
1642408660000|2022-01-17 08:37:40|16926.15|16926.15|16926.15|16926.15|16926.15|16926.15|16926.15|16926.15|0
1642408720000|2022-01-17 08:38:40|16930.11|16930.11|16935.71|16935.71|16935.71|16935.71|16930.11|16930.11|0
1642408780000|2022-01-17 08:39:40|16931.75|16931.75|16931.75|16931.75|16931.75|16931.75|16931.75|16931.75|0
1642408820000|2022-01-17 08:40:20|16923.35|16923.35|16921.95|16921.95|16923.35|16923.35|16921.95|16921.95|0
1642408900000|2022-01-17 08:41:40|16919.15|16919.15|16919.15|16919.15|16919.15|16919.15|16919.15|16919.15|0
1642408930000|2022-01-17 08:42:10|16916.35|16916.35|16916.35|16916.35|16916.35|16916.35|16916.35|16916.35|0
1642408960000|2022-01-17 08:42:40|16924.75|16924.75|16926.15|16926.15|16926.15|16926.15|16924.75|16924.75|0
1642408980000|2022-01-17 08:43:00|16928.72|16928.72|16943.41|16943.41|16943.41|16943.41|16928.72|16928.72|0
1642408990000|2022-01-17 08:43:10|16947.61|16947.61|16947.61|16947.61|16947.61|16947.61|16947.61|16947.61|0
1642409020000|2022-01-17 08:43:40|16953.21|16953.21|16953.21|16953.21|16953.21|16953.21|16953.21|16953.21|0
1642409050000|2022-01-17 08:44:10|16949.24|16949.24|16941.31|16941.31|16949.24|16949.24|16941.31|16941.31|0
1642409060000|2022-01-17 08:44:20|16939.91|16939.91|16939.91|16939.91|16939.91|16939.91|16939.91|16939.91|0
1642409100000|2022-01-17 08:45:00|16931.98|16931.98|16931.98|16931.98|16931.98|16931.98|16931.98|16931.98|0
1642409160000|2022-01-17 08:46:00|16937.58|16937.58|16937.58|16937.58|16937.58|16937.58|16937.58|16937.58|0
1642409240000|2022-01-17 08:47:20|16936.18|16936.18|16936.18|16936.18|16936.18|16936.18|16936.18|16936.18|0
1642409260000|2022-01-17 08:47:40|16930.58|16930.58|16930.58|16930.58|16930.58|16930.58|16930.58|16930.58|0
1642409270000|2022-01-17 08:47:50|16936.18|16936.18|16936.18|16936.18|16936.18|16936.18|16936.18|16936.18|0
1642409330000|2022-01-17 08:48:50|16940.14|16940.14|16948.08|16948.08|16948.08|16948.08|16940.14|16940.14|0
1642409340000|2022-01-17 08:49:00|16949.47|16949.47|16949.47|16949.47|16949.47|16949.47|16949.47|16949.47|0
1642409350000|2022-01-17 08:49:10|16953.44|16953.44|16953.44|16953.44|16953.44|16953.44|16953.44|16953.44|0
1642409380000|2022-01-17 08:49:40|16957.41|16957.41|16961.37|16961.37|16961.37|16961.37|16957.41|16957.41|0
1642409400000|2022-01-17 08:50:00|16957.41|16957.41|16957.41|16957.41|16957.41|16957.41|16957.41|16957.41|0
1642409440000|2022-01-17 08:50:40|16961.37|16961.37|16961.37|16961.37|16961.37|16961.37|16961.37|16961.37|0
1642409460000|2022-01-17 08:51:00|16967.35|16967.35|16967.35|16967.35|16967.35|16967.35|16967.35|16967.35|0
1642409560000|2022-01-17 08:52:40|16971.31|16971.31|16971.31|16971.31|16971.31|16971.31|16971.31|16971.31|0
1642409580000|2022-01-17 08:53:00|16974.11|16974.11|16974.11|16974.11|16974.11|16974.11|16974.11|16974.11|0
1642409590000|2022-01-17 08:53:10|16976.91|16976.91|16976.91|16976.91|16976.91|16976.91|16976.91|16976.91|0
1642409600000|2022-01-17 08:53:20|16975.51|16975.51|16975.51|16975.51|16975.51|16975.51|16975.51|16975.51|0
1642409630000|2022-01-17 08:53:50|16971.54|16971.54|16971.54|16971.54|16971.54|16971.54|16971.54|16971.54|0
1642409720000|2022-01-17 08:55:20|16963.61|16963.61|16959.65|16959.65|16963.61|16963.61|16959.65|16959.65|0
1642409770000|2022-01-17 08:56:10|16963.61|16963.61|16963.61|16963.61|16963.61|16963.61|16963.61|16963.61|0
1642409790000|2022-01-17 08:56:30|16965.91|16965.91|16965.91|16965.91|16965.91|16965.91|16965.91|16965.91|0
1642409880000|2022-01-17 08:58:00|16961.95|16961.95|16961.95|16961.95|16961.95|16961.95|16961.95|16961.95|0
1642409890000|2022-01-17 08:58:10|16954.02|16954.02|16946.09|16946.09|16954.02|16954.02|16946.09|16946.09|0
1642410130000|2022-01-17 09:02:10|16948.89|16948.89|16948.89|16948.89|16948.89|16948.89|16948.89|16948.89|0
1642410140000|2022-01-17 09:02:20|16952.85|16952.85|16952.85|16952.85|16952.85|16952.85|16952.85|16952.85|0
1642410150000|2022-01-17 09:02:30|16956.82|16956.82|16956.82|16956.82|16956.82|16956.82|16956.82|16956.82|0
1642410240000|2022-01-17 09:04:00|16961.01|16961.01|16961.01|16961.01|16961.01|16961.01|16961.01|16961.01|0
1642410290000|2022-01-17 09:04:50|16957.05|16957.05|16957.05|16957.05|16957.05|16957.05|16957.05|16957.05|0
1642410330000|2022-01-17 09:05:30|16964.98|16964.98|16964.98|16964.98|16964.98|16964.98|16964.98|16964.98|0
1642410340000|2022-01-17 09:05:40|16968.95|16968.95|16968.95|16968.95|16968.95|16968.95|16968.95|16968.95|0
1642410400000|2022-01-17 09:06:40|16967.07|16967.07|16969.86|16969.86|16969.86|16969.86|16967.07|16967.07|0
1642410410000|2022-01-17 09:06:50|16971.26|16971.26|16971.26|16971.26|16971.26|16971.26|16971.26|16971.26|0
1642410420000|2022-01-17 09:07:00|16987.12|16987.12|16987.12|16987.12|16987.12|16987.12|16987.12|16987.12|0
1642410450000|2022-01-17 09:07:30|16991.09|16991.09|16991.09|16991.09|16991.09|16991.09|16991.09|16991.09|0
1642410460000|2022-01-17 09:07:40|16989.69|16989.69|16989.69|16989.69|16989.69|16989.69|16989.69|16989.69|0
1642410480000|2022-01-17 09:08:00|16993.66|16993.66|16993.66|16993.66|16993.66|16993.66|16993.66|16993.66|0
1642410510000|2022-01-17 09:08:30|16989.69|16989.69|16989.69|16989.69|16989.69|16989.69|16989.69|16989.69|0
1642410540000|2022-01-17 09:09:00|16985.73|16985.73|16985.73|16985.73|16985.73|16985.73|16985.73|16985.73|0
1642410560000|2022-01-17 09:09:20|17001.59|17001.59|16997.62|16997.62|17001.59|17001.59|16997.62|16997.62|0
1642410570000|2022-01-17 09:09:30|16993.66|16993.66|16993.66|16993.66|16993.66|16993.66|16993.66|16993.66|0
1642410580000|2022-01-17 09:09:40|16981.76|16981.76|16977.79|16977.79|16981.76|16981.76|16977.79|16977.79|0
1642410600000|2022-01-17 09:10:00|16981.99|16981.99|16981.99|16981.99|16981.99|16981.99|16981.99|16981.99|0
1642410620000|2022-01-17 09:10:20|16989.92|16989.92|16978.03|16978.03|16989.92|16989.92|16978.03|16978.03|0
1642410810000|2022-01-17 09:13:30|16989.92|16989.92|16989.92|16989.92|16989.92|16989.92|16989.92|16989.92|0
1642410900000|2022-01-17 09:15:00|16994.12|16994.12|16996.92|16996.92|16996.92|16996.92|16994.12|16994.12|0
1642410970000|2022-01-17 09:16:10|16992.96|16992.96|16992.96|16992.96|16992.96|16992.96|16992.96|16992.96|0
1642411000000|2022-01-17 09:16:40|16990.16|16990.16|16994.12|16994.12|16994.12|16994.12|16990.16|16990.16|0
1642411030000|2022-01-17 09:17:10|16992.72|16992.72|16992.72|16992.72|16992.72|16992.72|16992.72|16992.72|0
1642411040000|2022-01-17 09:17:20|16995.52|16995.52|16999.72|16999.72|16999.72|16999.72|16995.52|16995.52|0
1642411060000|2022-01-17 09:17:40|17001.12|17001.12|17001.12|17001.12|17001.12|17001.12|17001.12|17001.12|0
1642411070000|2022-01-17 09:17:50|17005.09|17005.09|16995.76|16995.76|17005.09|17005.09|16995.76|16995.76|0
1642411080000|2022-01-17 09:18:00|17011.62|17011.62|17015.58|17015.58|17019.55|17019.55|17007.65|17007.65|0
1642411090000|2022-01-17 09:18:10|17011.62|17011.62|17011.62|17011.62|17019.55|17019.55|17011.62|17011.62|0
1642411100000|2022-01-17 09:18:20|17019.55|17019.55|17007.65|17007.65|17019.55|17019.55|17007.65|17007.65|0
1642411140000|2022-01-17 09:19:00|17010.45|17010.45|17010.45|17010.45|17010.45|17010.45|17010.45|17010.45|0
1642411150000|2022-01-17 09:19:10|17030.28|17030.28|17034.24|17034.24|17034.24|17034.24|17026.31|17026.31|0
1642411160000|2022-01-17 09:19:20|17042.17|17042.17|17046.14|17046.14|17046.14|17046.14|17042.17|17042.17|0
1642411170000|2022-01-17 09:19:30|17050.1|17050.1|17048.94|17048.94|17052.9|17052.9|17048.94|17048.94|0
1642411190000|2022-01-17 09:19:50|17046.14|17046.14|17043.34|17043.34|17046.14|17046.14|17043.34|17043.34|0
1642411220000|2022-01-17 09:20:20|17041.94|17041.94|17041.94|17041.94|17041.94|17041.94|17041.94|17041.94|0
1642411230000|2022-01-17 09:20:30|17034.01|17034.01|17034.01|17034.01|17034.01|17034.01|17034.01|17034.01|0
1642411250000|2022-01-17 09:20:50|17037.97|17037.97|17037.97|17037.97|17037.97|17037.97|17037.97|17037.97|0
1642411260000|2022-01-17 09:21:00|17035.17|17035.17|17035.17|17035.17|17035.17|17035.17|17035.17|17035.17|0
1642411310000|2022-01-17 09:21:50|17035.63|17035.63|17035.63|17035.63|17035.63|17035.63|17035.63|17035.63|0
1642411390000|2022-01-17 09:23:10|17035.17|17035.17|17035.17|17035.17|17035.17|17035.17|17035.17|17035.17|0
1642411400000|2022-01-17 09:23:20|17031.21|17031.21|17023.28|17023.28|17031.21|17031.21|17023.28|17023.28|0
1642411410000|2022-01-17 09:23:30|17024.68|17024.68|17024.68|17024.68|17024.68|17024.68|17024.68|17024.68|0
1642411440000|2022-01-17 09:24:00|17036.57|17036.57|17020.71|17020.71|17036.57|17036.57|17020.71|17020.71|0
1642411560000|2022-01-17 09:26:00|17040.54|17040.54|17040.54|17040.54|17044.5|17044.5|17040.54|17040.54|0
1642411570000|2022-01-17 09:26:10|17044.5|17044.5|17048.47|17048.47|17048.47|17048.47|17044.5|17044.5|0
1642411580000|2022-01-17 09:26:20|17048.93|17048.93|17063.62|17063.62|17063.62|17063.62|17048.93|17048.93|0
1642411590000|2022-01-17 09:26:30|17066.42|17066.42|17066.42|17066.42|17066.42|17066.42|17066.42|17066.42|0
1642411750000|2022-01-17 09:29:10|17066.88|17066.88|17066.88|17066.88|17066.88|17066.88|17066.88|17066.88|0
1642411760000|2022-01-17 09:29:20|17067.34|17067.34|17067.34|17067.34|17067.34|17067.34|17067.34|17067.34|0
1642411770000|2022-01-17 09:29:30|17071.31|17071.31|17071.31|17071.31|17071.31|17071.31|17071.31|17071.31|0
1642411830000|2022-01-17 09:30:30|17072.71|17072.71|17074.11|17074.11|17074.11|17074.11|17072.71|17072.71|0
1642411840000|2022-01-17 09:30:40|17075.49|17075.49|17075.49|17075.49|17075.49|17075.49|17075.49|17075.49|0
1642411870000|2022-01-17 09:31:10|17059.62|17059.62|17059.62|17059.62|17063.59|17063.59|17055.66|17055.66|0
1642411880000|2022-01-17 09:31:20|17055.66|17055.66|17064.97|17064.97|17064.97|17064.97|17055.66|17055.66|0
1642411930000|2022-01-17 09:32:10|17068.93|17068.93|17080.83|17080.83|17080.83|17080.83|17068.93|17068.93|0
1642411940000|2022-01-17 09:32:20|17084.8|17084.8|17084.8|17084.8|17084.8|17084.8|17080.83|17080.83|0
1642411970000|2022-01-17 09:32:50|17090.39|17090.39|17088.99|17088.99|17090.39|17090.39|17086.19|17086.19|0
1642411980000|2022-01-17 09:33:00|17090.39|17090.39|17090.39|17090.39|17090.39|17090.39|17090.39|17090.39|0
1642412000000|2022-01-17 09:33:20|17094.36|17094.36|17094.36|17094.36|17094.36|17094.36|17094.36|17094.36|0
1642412020000|2022-01-17 09:33:40|17095.76|17095.76|17095.76|17095.76|17095.76|17095.76|17095.76|17095.76|0
1642412060000|2022-01-17 09:34:20|17099.72|17099.72|17099.72|17099.72|17099.72|17099.72|17099.72|17099.72|0
1642412080000|2022-01-17 09:34:40|17102.02|17102.02|17102.02|17102.02|17102.02|17102.02|17102.02|17102.02|0
1642412090000|2022-01-17 09:34:50|17105.99|17105.99|17102.02|17102.02|17105.99|17105.99|17102.02|17102.02|0
1642412110000|2022-01-17 09:35:10|17105.99|17105.99|17105.99|17105.99|17105.99|17105.99|17105.99|17105.99|0
1642412150000|2022-01-17 09:35:50|17109.95|17109.95|17109.95|17109.95|17109.95|17109.95|17109.95|17109.95|0
1642412160000|2022-01-17 09:36:00|17113.92|17113.92|17109.95|17109.95|17113.92|17113.92|17109.95|17109.95|0
1642412210000|2022-01-17 09:36:50|17110.41|17110.41|17110.41|17110.41|17110.41|17110.41|17110.41|17110.41|0
1642412260000|2022-01-17 09:37:40|17114.38|17114.38|17106.45|17106.45|17114.38|17114.38|17106.45|17106.45|0
1642412310000|2022-01-17 09:38:30|17098.52|17098.52|17098.52|17098.52|17098.52|17098.52|17098.52|17098.52|0
1642412400000|2022-01-17 09:40:00|17102.48|17102.48|17114.38|17114.38|17114.38|17114.38|17102.48|17102.48|0
1642412420000|2022-01-17 09:40:20|17110.41|17110.41|17110.41|17110.41|17110.41|17110.41|17110.41|17110.41|0
1642412430000|2022-01-17 09:40:30|17114.38|17114.38|17114.38|17114.38|17114.38|17114.38|17114.38|17114.38|0
1642412450000|2022-01-17 09:40:50|17098.52|17098.52|17098.52|17098.52|17098.52|17098.52|17098.52|17098.52|0
1642412460000|2022-01-17 09:41:00|17095.72|17095.72|17091.75|17091.75|17095.72|17095.72|17091.75|17091.75|0
1642412470000|2022-01-17 09:41:10|17087.79|17087.79|17087.79|17087.79|17087.79|17087.79|17087.79|17087.79|0
1642412500000|2022-01-17 09:41:40|17088.25|17088.25|17088.25|17088.25|17088.25|17088.25|17088.25|17088.25|0
1642412530000|2022-01-17 09:42:10|17092.21|17092.21|17096.18|17096.18|17096.18|17096.18|17088.25|17088.25|0
1642412550000|2022-01-17 09:42:30|17104.11|17104.11|17102.71|17102.71|17104.11|17104.11|17102.71|17102.71|0
1642412600000|2022-01-17 09:43:20|17106.91|17106.91|17117.87|17117.87|17117.87|17117.87|17101.54|17101.54|0
1642412620000|2022-01-17 09:43:40|17113.9|17113.9|17113.9|17113.9|17113.9|17113.9|17113.9|17113.9|0
1642412630000|2022-01-17 09:43:50|17115.3|17115.3|17111.34|17111.34|17115.3|17115.3|17111.34|17111.34|0
1642412680000|2022-01-17 09:44:40|17107.37|17107.37|17107.37|17107.37|17107.37|17107.37|17107.37|17107.37|0
1642412690000|2022-01-17 09:44:50|17103.41|17103.41|17103.41|17103.41|17103.41|17103.41|17103.41|17103.41|0
1642412720000|2022-01-17 09:45:20|17099.21|17099.21|17096.41|17096.41|17099.21|17099.21|17096.41|17096.41|0
1642412740000|2022-01-17 09:45:40|17099.21|17099.21|17099.21|17099.21|17099.21|17099.21|17099.21|17099.21|0
1642412770000|2022-01-17 09:46:10|17095.24|17095.24|17095.24|17095.24|17095.24|17095.24|17095.24|17095.24|0
1642412780000|2022-01-17 09:46:20|17092.01|17092.01|17096.2|17096.2|17096.2|17096.2|17092.01|17092.01|0
1642412790000|2022-01-17 09:46:30|17100.4|17100.4|17100.4|17100.4|17100.4|17100.4|17100.4|17100.4|0
1642412820000|2022-01-17 09:47:00|17108.33|17108.33|17108.33|17108.33|17108.33|17108.33|17108.33|17108.33|0
1642412900000|2022-01-17 09:48:20|17112.3|17112.3|17112.3|17112.3|17112.3|17112.3|17112.3|17112.3|0
1642412940000|2022-01-17 09:49:00|17102.5|17102.5|17102.5|17102.5|17102.5|17102.5|17102.5|17102.5|0
1642412970000|2022-01-17 09:49:30|17095.5|17095.5|17097.84|17097.84|17097.84|17097.84|17089.91|17089.91|0
1642412980000|2022-01-17 09:49:40|17105.77|17105.77|17105.77|17105.77|17105.77|17105.77|17105.77|17105.77|0
1642412990000|2022-01-17 09:49:50|17100.17|17100.17|17096.45|17096.45|17100.17|17100.17|17096.45|17096.45|0
1642413000000|2022-01-17 09:50:00|17095.99|17095.99|17097.83|17097.83|17097.83|17097.83|17095.99|17095.99|0
1642413020000|2022-01-17 09:50:20|17098.29|17098.29|17098.29|17098.29|17098.29|17098.29|17098.29|17098.29|0
1642413050000|2022-01-17 09:50:50|17096.89|17096.89|17095.49|17095.49|17096.89|17096.89|17094.09|17094.09|0
1642413080000|2022-01-17 09:51:20|17095.03|17095.03|17095.49|17095.49|17095.49|17095.49|17095.03|17095.03|0
1642413110000|2022-01-17 09:51:50|17099.69|17099.69|17099.69|17099.69|17099.69|17099.69|17099.69|17099.69|0
1642413120000|2022-01-17 09:52:00|17095.72|17095.72|17095.72|17095.72|17095.72|17095.72|17095.72|17095.72|0
1642413140000|2022-01-17 09:52:20|17094.32|17094.32|17094.32|17094.32|17094.32|17094.32|17094.32|17094.32|0
1642413180000|2022-01-17 09:53:00|17090.36|17090.36|17090.36|17090.36|17090.36|17090.36|17090.36|17090.36|0
1642413250000|2022-01-17 09:54:10|17091.76|17091.76|17091.76|17091.76|17091.76|17091.76|17091.76|17091.76|0
1642413290000|2022-01-17 09:54:50|17083.83|17083.83|17075.66|17075.66|17083.83|17083.83|17075.66|17075.66|0
1642413310000|2022-01-17 09:55:10|17074.26|17074.26|17070.07|17070.07|17074.26|17074.26|17070.07|17070.07|0
1642413320000|2022-01-17 09:55:20|17066.1|17066.1|17066.1|17066.1|17066.1|17066.1|17066.1|17066.1|0
1642413370000|2022-01-17 09:56:10|17057.7|17057.7|17057.7|17057.7|17057.7|17057.7|17057.7|17057.7|0
1642413420000|2022-01-17 09:57:00|17056.78|17056.78|17056.3|17056.3|17057.7|17057.7|17056.3|17056.3|0
1642413440000|2022-01-17 09:57:20|17052.34|17052.34|17052.34|17052.34|17052.34|17052.34|17052.34|17052.34|0
1642413460000|2022-01-17 09:57:40|17048.37|17048.37|17048.37|17048.37|17048.37|17048.37|17048.37|17048.37|0
1642413480000|2022-01-17 09:58:00|17044.41|17044.41|17044.41|17044.41|17044.41|17044.41|17044.41|17044.41|0
1642413530000|2022-01-17 09:58:50|17048.37|17048.37|17048.37|17048.37|17048.37|17048.37|17048.37|17048.37|0
1642413560000|2022-01-17 09:59:20|17049.77|17049.77|17049.77|17049.77|17049.77|17049.77|17049.77|17049.77|0
1642413570000|2022-01-17 09:59:30|17046.97|17046.97|17046.97|17046.97|17046.97|17046.97|17046.97|17046.97|0
1642413680000|2022-01-17 10:01:20|17047.43|17047.43|17047.43|17047.43|17047.43|17047.43|17047.43|17047.43|0
1642413690000|2022-01-17 10:01:30|17051.4|17051.4|17051.4|17051.4|17051.4|17051.4|17051.4|17051.4|0
1642413720000|2022-01-17 10:02:00|17055.36|17055.36|17059.33|17059.33|17059.33|17059.33|17055.36|17055.36|0
1642413730000|2022-01-17 10:02:10|17055.36|17055.36|17056.76|17056.76|17056.76|17056.76|17055.36|17055.36|0
1642413780000|2022-01-17 10:03:00|17058.16|17058.16|17062.36|17062.36|17062.36|17062.36|17058.16|17058.16|0
1642413910000|2022-01-17 10:05:10|17058.4|17058.4|17058.4|17058.4|17058.4|17058.4|17058.4|17058.4|0
1642413920000|2022-01-17 10:05:20|17054.43|17054.43|17051.63|17051.63|17054.43|17054.43|17051.63|17051.63|0
1642413960000|2022-01-17 10:06:00|17049.79|17049.79|17049.79|17049.79|17049.79|17049.79|17049.79|17049.79|0
1642414050000|2022-01-17 10:07:30|17045.83|17045.83|17045.83|17045.83|17045.83|17045.83|17045.83|17045.83|0
1642414110000|2022-01-17 10:08:30|17061.69|17061.69|17057.72|17057.72|17061.69|17061.69|17057.72|17057.72|0
1642414140000|2022-01-17 10:09:00|17061.69|17061.69|17061.69|17061.69|17061.69|17061.69|17061.69|17061.69|0
1642414360000|2022-01-17 10:12:40|17053.76|17053.76|17053.76|17053.76|17053.76|17053.76|17053.76|17053.76|0
1642414370000|2022-01-17 10:12:50|17057.72|17057.72|17057.72|17057.72|17057.72|17057.72|17057.72|17057.72|0
1642414380000|2022-01-17 10:13:00|17049.33|17049.33|17049.33|17049.33|17049.33|17049.33|17049.33|17049.33|0
1642414440000|2022-01-17 10:14:00|17057.26|17057.26|17108.81|17108.81|17108.81|17108.81|17057.26|17057.26|0
1642414450000|2022-01-17 10:14:10|17100.88|17100.88|17130.48|17130.48|17130.48|17130.48|17100.88|17100.88|0
1642414460000|2022-01-17 10:14:20|17130.02|17130.02|17130.48|17130.48|17130.48|17130.48|17130.02|17130.02|0
1642414490000|2022-01-17 10:14:50|17118.58|17118.58|17122.55|17122.55|17126.51|17126.51|17118.58|17118.58|0
1642414500000|2022-01-17 10:15:00|17118.58|17118.58|17114.62|17114.62|17118.58|17118.58|17114.62|17114.62|0
1642414510000|2022-01-17 10:15:10|17115.08|17115.08|17115.08|17115.08|17115.08|17115.08|17115.08|17115.08|0
1642414520000|2022-01-17 10:15:20|17115.54|17115.54|17115.54|17115.54|17115.54|17115.54|17115.54|17115.54|0
1642414530000|2022-01-17 10:15:30|17119.5|17119.5|17120.42|17120.42|17120.42|17120.42|17119.5|17119.5|0
1642414570000|2022-01-17 10:16:10|17128.35|17128.35|17128.35|17128.35|17128.35|17128.35|17128.35|17128.35|0
1642414620000|2022-01-17 10:17:00|17120.42|17120.42|17120.42|17120.42|17120.42|17120.42|17120.42|17120.42|0
1642414640000|2022-01-17 10:17:20|17112.49|17112.49|17112.49|17112.49|17112.49|17112.49|17112.49|17112.49|0
1642414670000|2022-01-17 10:17:50|17108.53|17108.53|17108.53|17108.53|17108.53|17108.53|17108.53|17108.53|0
1642414690000|2022-01-17 10:18:10|17109.92|17109.92|17109.92|17109.92|17109.92|17109.92|17109.92|17109.92|0
1642414800000|2022-01-17 10:20:00|17111.32|17111.32|17111.32|17111.32|17111.32|17111.32|17111.32|17111.32|0
1642414810000|2022-01-17 10:20:10|17110.86|17110.86|17110.86|17110.86|17110.86|17110.86|17110.86|17110.86|0
1642414850000|2022-01-17 10:20:50|17115.06|17115.06|17130.92|17130.92|17130.92|17130.92|17115.06|17115.06|0
1642414870000|2022-01-17 10:21:10|17131.84|17131.84|17131.84|17131.84|17131.84|17131.84|17131.84|17131.84|0
1642414890000|2022-01-17 10:21:30|17127.88|17127.88|17127.88|17127.88|17131.84|17131.84|17123.91|17123.91|0
1642414970000|2022-01-17 10:22:50|17131.84|17131.84|17131.84|17131.84|17131.84|17131.84|17131.84|17131.84|0
1642415000000|2022-01-17 10:23:20|17143.74|17143.74|17145.14|17145.14|17145.14|17145.14|17143.74|17143.74|0
1642415070000|2022-01-17 10:24:30|17149.1|17149.1|17149.1|17149.1|17149.1|17149.1|17149.1|17149.1|0
1642415150000|2022-01-17 10:25:50|17145.14|17145.14|17145.14|17145.14|17145.14|17145.14|17145.14|17145.14|0
1642415200000|2022-01-17 10:26:40|17149.1|17149.1|17149.1|17149.1|17149.1|17149.1|17149.1|17149.1|0
1642415210000|2022-01-17 10:26:50|17153.07|17153.07|17145.14|17145.14|17153.07|17153.07|17145.14|17145.14|0
1642415220000|2022-01-17 10:27:00|17149.1|17149.1|17149.1|17149.1|17149.1|17149.1|17149.1|17149.1|0
1642415270000|2022-01-17 10:27:50|17153.07|17153.07|17153.07|17153.07|17153.07|17153.07|17153.07|17153.07|0
1642415300000|2022-01-17 10:28:20|17149.1|17149.1|17149.1|17149.1|17149.1|17149.1|17149.1|17149.1|0
1642415310000|2022-01-17 10:28:30|17145.14|17145.14|17146.06|17146.06|17146.06|17146.06|17145.14|17145.14|0
1642415330000|2022-01-17 10:28:50|17153.99|17153.99|17153.99|17153.99|17153.99|17153.99|17153.99|17153.99|0
1642415340000|2022-01-17 10:29:00|17153.07|17153.07|17145.14|17145.14|17153.07|17153.07|17145.14|17145.14|0
1642415350000|2022-01-17 10:29:10|17157.03|17157.03|17157.03|17157.03|17157.03|17157.03|17157.03|17157.03|0
1642415360000|2022-01-17 10:29:20|17161|17161|17153.07|17153.07|17161|17161|17153.07|17153.07|0
1642415410000|2022-01-17 10:30:10|17141.17|17141.17|17141.17|17141.17|17145.14|17145.14|17141.17|17141.17|0
1642415430000|2022-01-17 10:30:30|17138.37|17138.37|17135.58|17135.58|17138.37|17138.37|17135.58|17135.58|0
1642415460000|2022-01-17 10:31:00|17131.61|17131.61|17131.61|17131.61|17131.61|17131.61|17131.61|17131.61|0
1642415480000|2022-01-17 10:31:20|17127.41|17127.41|17126.01|17126.01|17127.41|17127.41|17126.01|17126.01|0
1642415500000|2022-01-17 10:31:40|17118.08|17118.08|17118.08|17118.08|17118.08|17118.08|17118.08|17118.08|0
1642415560000|2022-01-17 10:32:40|17116.68|17116.68|17116.68|17116.68|17116.68|17116.68|17116.68|17116.68|0
1642415600000|2022-01-17 10:33:20|17112.72|17112.72|17112.72|17112.72|17112.72|17112.72|17112.72|17112.72|0
1642415630000|2022-01-17 10:33:50|17108.75|17108.75|17104.79|17104.79|17108.75|17108.75|17104.79|17104.79|0
1642415660000|2022-01-17 10:34:20|17081|17081|17081|17081|17081|17081|17081|17081|0
1642415690000|2022-01-17 10:34:50|17073.06|17073.06|17073.06|17073.06|17073.06|17073.06|17073.06|17073.06|0
1642415720000|2022-01-17 10:35:20|17081|17081|17092.89|17092.89|17092.89|17092.89|17081|17081|0
1642415730000|2022-01-17 10:35:30|17090.59|17090.59|17090.59|17090.59|17090.59|17090.59|17090.59|17090.59|0
1642415750000|2022-01-17 10:35:50|17089.21|17089.21|17088.75|17088.75|17089.21|17089.21|17088.75|17088.75|0
1642415800000|2022-01-17 10:36:40|17087.83|17087.83|17087.83|17087.83|17087.83|17087.83|17087.83|17087.83|0
1642415820000|2022-01-17 10:37:00|17095.76|17095.76|17095.76|17095.76|17095.76|17095.76|17095.76|17095.76|0
1642415830000|2022-01-17 10:37:10|17092.97|17092.97|17092.05|17092.05|17092.97|17092.97|17092.05|17092.05|0
1642415860000|2022-01-17 10:37:40|17107.91|17107.91|17107.91|17107.91|17107.91|17107.91|17107.91|17107.91|0
1642415890000|2022-01-17 10:38:10|17100.91|17100.91|17100.91|17100.91|17100.91|17100.91|17100.91|17100.91|0
1642415930000|2022-01-17 10:38:50|17102.29|17102.29|17102.29|17102.29|17102.29|17102.29|17102.29|17102.29|0
1642416010000|2022-01-17 10:40:10|17094.36|17094.36|17094.36|17094.36|17094.36|17094.36|17094.36|17094.36|0
1642416040000|2022-01-17 10:40:40|17098.32|17098.32|17098.32|17098.32|17098.32|17098.32|17098.32|17098.32|0
1642416050000|2022-01-17 10:40:50|17102.29|17102.29|17102.29|17102.29|17102.29|17102.29|17102.29|17102.29|0
1642416130000|2022-01-17 10:42:10|17106.25|17106.25|17118.15|17118.15|17118.15|17118.15|17106.25|17106.25|0
1642416140000|2022-01-17 10:42:20|17122.12|17122.12|17122.12|17122.12|17122.12|17122.12|17122.12|17122.12|0
1642416150000|2022-01-17 10:42:30|17126.08|17126.08|17126.08|17126.08|17126.08|17126.08|17126.08|17126.08|0
1642416180000|2022-01-17 10:43:00|17120.48|17120.48|17112.55|17112.55|17120.48|17120.48|17112.55|17112.55|0
1642416240000|2022-01-17 10:44:00|17104.62|17104.62|17104.62|17104.62|17104.62|17104.62|17104.62|17104.62|0
1642416270000|2022-01-17 10:44:30|17112.55|17112.55|17112.55|17112.55|17112.55|17112.55|17112.55|17112.55|0
1642416420000|2022-01-17 10:47:00|17104.62|17104.62|17106.02|17106.02|17106.02|17106.02|17104.62|17104.62|0
1642416440000|2022-01-17 10:47:20|17105.56|17105.56|17101.6|17101.6|17105.56|17105.56|17101.6|17101.6|0
1642416490000|2022-01-17 10:48:10|17097.63|17097.63|17097.63|17097.63|17097.63|17097.63|17097.63|17097.63|0
1642416520000|2022-01-17 10:48:40|17105.56|17105.56|17105.56|17105.56|17105.56|17105.56|17105.56|17105.56|0
1642416530000|2022-01-17 10:48:50|17113.49|17113.49|17113.49|17113.49|17113.49|17113.49|17113.49|17113.49|0
1642416560000|2022-01-17 10:49:20|17105.56|17105.56|17105.56|17105.56|17105.56|17105.56|17105.56|17105.56|0
1642416600000|2022-01-17 10:50:00|17109.53|17109.53|17109.53|17109.53|17109.53|17109.53|17109.53|17109.53|0
1642416840000|2022-01-17 10:54:00|17117.46|17117.46|17117.46|17117.46|17117.46|17117.46|17117.46|17117.46|0
1642416980000|2022-01-17 10:56:20|17113.49|17113.49|17113.49|17113.49|17113.49|17113.49|17113.49|17113.49|0
1642417020000|2022-01-17 10:57:00|17114.41|17114.41|17114.41|17114.41|17114.41|17114.41|17114.41|17114.41|0
1642417150000|2022-01-17 10:59:10|17118.38|17118.38|17118.38|17118.38|17118.38|17118.38|17118.38|17118.38|0
1642417170000|2022-01-17 10:59:30|17119.78|17119.78|17121.18|17121.18|17121.18|17121.18|17119.78|17119.78|0
1642417220000|2022-01-17 11:00:20|17117.21|17117.21|17117.21|17117.21|17117.21|17117.21|17117.21|17117.21|0
1642417400000|2022-01-17 11:03:20|17113.24|17113.24|17113.24|17113.24|17113.24|17113.24|17113.24|17113.24|0
1642417480000|2022-01-17 11:04:40|17109.05|17109.05|17109.05|17109.05|17109.05|17109.05|17109.05|17109.05|0
1642417500000|2022-01-17 11:05:00|17106.25|17106.25|17110.21|17110.21|17110.21|17110.21|17106.25|17106.25|0
1642417560000|2022-01-17 11:06:00|17106.25|17106.25|17106.25|17106.25|17106.25|17106.25|17106.25|17106.25|0
1642417580000|2022-01-17 11:06:20|17104.85|17104.85|17104.85|17104.85|17104.85|17104.85|17104.85|17104.85|0
1642417600000|2022-01-17 11:06:40|17100.88|17100.88|17100.88|17100.88|17100.88|17100.88|17100.88|17100.88|0
1642417630000|2022-01-17 11:07:10|17106.48|17106.48|17106.48|17106.48|17106.48|17106.48|17106.48|17106.48|0
1642417860000|2022-01-17 11:11:00|17114.41|17114.41|17114.41|17114.41|17114.41|17114.41|17114.41|17114.41|0
1642417900000|2022-01-17 11:11:40|17118.38|17118.38|17118.38|17118.38|17118.38|17118.38|17118.38|17118.38|0
1642417930000|2022-01-17 11:12:10|17123.97|17123.97|17123.97|17123.97|17123.97|17123.97|17123.97|17123.97|0
1642418000000|2022-01-17 11:13:20|17127.94|17127.94|17123.97|17123.97|17127.94|17127.94|17123.97|17123.97|0
1642418010000|2022-01-17 11:13:30|17120.01|17120.01|17120.01|17120.01|17120.01|17120.01|17120.01|17120.01|0
1642418030000|2022-01-17 11:13:50|17127.94|17127.94|17127.94|17127.94|17127.94|17127.94|17127.94|17127.94|0
1642418370000|2022-01-17 11:19:30|17123.97|17123.97|17123.97|17123.97|17123.97|17123.97|17123.97|17123.97|0
1642418380000|2022-01-17 11:19:40|17120.01|17120.01|17120.01|17120.01|17120.01|17120.01|17120.01|17120.01|0
1642418420000|2022-01-17 11:20:20|17116.04|17116.04|17116.04|17116.04|17116.04|17116.04|17116.04|17116.04|0
1642418430000|2022-01-17 11:20:30|17112.08|17112.08|17104.15|17104.15|17112.08|17112.08|17104.15|17104.15|0
1642418480000|2022-01-17 11:21:20|17108.11|17108.11|17108.11|17108.11|17108.11|17108.11|17108.11|17108.11|0
1642418770000|2022-01-17 11:26:10|17104.15|17104.15|17104.15|17104.15|17104.15|17104.15|17104.15|17104.15|0
1642418800000|2022-01-17 11:26:40|17108.11|17108.11|17104.15|17104.15|17108.11|17108.11|17104.15|17104.15|0
1642418930000|2022-01-17 11:28:50|17102.31|17102.31|17102.31|17102.31|17102.31|17102.31|17102.31|17102.31|0
1642419120000|2022-01-17 11:32:00|17106.27|17106.27|17102.31|17102.31|17106.27|17106.27|17102.31|17102.31|0
1642419140000|2022-01-17 11:32:20|17103.69|17103.69|17104.61|17104.61|17104.61|17104.61|17103.69|17103.69|0
1642419150000|2022-01-17 11:32:30|17106.91|17106.91|17106.91|17106.91|17106.91|17106.91|17106.91|17106.91|0
1642419180000|2022-01-17 11:33:00|17108.31|17108.31|17109.71|17109.71|17109.71|17109.71|17108.31|17108.31|0
1642419440000|2022-01-17 11:37:20|17108.79|17108.79|17107.87|17107.87|17108.79|17108.79|17107.87|17107.87|0
1642419710000|2022-01-17 11:41:50|17103.9|17103.9|17099.94|17099.94|17103.9|17103.9|17099.94|17099.94|0
1642419720000|2022-01-17 11:42:00|17095.97|17095.97|17088.04|17088.04|17095.97|17095.97|17088.04|17088.04|0
1642419750000|2022-01-17 11:42:30|17095.97|17095.97|17115.8|17115.8|17115.8|17115.8|17095.97|17095.97|0
1642419760000|2022-01-17 11:42:40|17107.87|17107.87|17107.87|17107.87|17107.87|17107.87|17107.87|17107.87|0
1642420030000|2022-01-17 11:47:10|17111.83|17111.83|17111.83|17111.83|17111.83|17111.83|17111.83|17111.83|0
1642420050000|2022-01-17 11:47:30|17112.75|17112.75|17112.75|17112.75|17112.75|17112.75|17112.75|17112.75|0
1642420060000|2022-01-17 11:47:40|17115.05|17115.05|17115.97|17115.97|17115.97|17115.97|17115.05|17115.05|0
1642420180000|2022-01-17 11:49:40|17112|17112|17108.04|17108.04|17112|17112|17108.04|17108.04|0
1642420190000|2022-01-17 11:49:50|17113.64|17113.64|17113.64|17113.64|17113.64|17113.64|17113.64|17113.64|0
1642420210000|2022-01-17 11:50:10|17109.67|17109.67|17109.67|17109.67|17109.67|17109.67|17109.67|17109.67|0
1642420230000|2022-01-17 11:50:30|17109.21|17109.21|17111.51|17111.51|17111.51|17111.51|17109.21|17109.21|0
1642420240000|2022-01-17 11:50:40|17115.71|17115.71|17115.71|17115.71|17115.71|17115.71|17115.71|17115.71|0
1642420280000|2022-01-17 11:51:20|17123.64|17123.64|17123.64|17123.64|17123.64|17123.64|17123.64|17123.64|0
1642420290000|2022-01-17 11:51:30|17131.57|17131.57|17131.57|17131.57|17131.57|17131.57|17131.57|17131.57|0
1642420320000|2022-01-17 11:52:00|17135.53|17135.53|17135.53|17135.53|17135.53|17135.53|17135.53|17135.53|0
1642420340000|2022-01-17 11:52:20|17139.5|17139.5|17139.5|17139.5|17139.5|17139.5|17139.5|17139.5|0
1642420490000|2022-01-17 11:54:50|17140.9|17140.9|17140.9|17140.9|17140.9|17140.9|17140.9|17140.9|0
1642420590000|2022-01-17 11:56:30|17142.74|17142.74|17142.74|17142.74|17142.74|17142.74|17142.74|17142.74|0
1642420800000|2022-01-17 12:00:00|17141.82|17141.82|17141.36|17141.36|17141.82|17141.82|17141.36|17141.36|0
1642420880000|2022-01-17 12:01:20|17144.16|17144.16|17145.56|17145.56|17145.56|17145.56|17144.16|17144.16|0
1642421000000|2022-01-17 12:03:20|17149.52|17149.52|17149.52|17149.52|17149.52|17149.52|17149.52|17149.52|0
1642421010000|2022-01-17 12:03:30|17152.32|17152.32|17150.92|17150.92|17152.32|17152.32|17150.92|17150.92|0
1642421050000|2022-01-17 12:04:10|17151.84|17151.84|17151.84|17151.84|17151.84|17151.84|17151.84|17151.84|0
1642421110000|2022-01-17 12:05:10|17153.24|17153.24|17153.24|17153.24|17153.24|17153.24|17153.24|17153.24|0
1642421140000|2022-01-17 12:05:40|17145.31|17145.31|17145.31|17145.31|17145.31|17145.31|17145.31|17145.31|0
1642421160000|2022-01-17 12:06:00|17153.24|17153.24|17153.24|17153.24|17153.24|17153.24|17153.24|17153.24|0
1642421200000|2022-01-17 12:06:40|17156.04|17156.04|17156.04|17156.04|17156.04|17156.04|17156.04|17156.04|0
1642421260000|2022-01-17 12:07:40|17148.11|17148.11|17148.11|17148.11|17148.11|17148.11|17148.11|17148.11|0
1642421270000|2022-01-17 12:07:50|17152.07|17152.07|17152.07|17152.07|17152.07|17152.07|17152.07|17152.07|0
1642421280000|2022-01-17 12:08:00|17148.11|17148.11|17152.07|17152.07|17152.07|17152.07|17144.14|17144.14|0
1642421300000|2022-01-17 12:08:20|17150.68|17150.68|17152.05|17152.05|17152.05|17152.05|17150.68|17150.68|0
1642421370000|2022-01-17 12:09:30|17150.65|17150.65|17153.45|17153.45|17153.45|17153.45|17150.65|17150.65|0
1642421380000|2022-01-17 12:09:40|17157.65|17157.65|17157.65|17157.65|17157.65|17157.65|17157.65|17157.65|0
1642421390000|2022-01-17 12:09:50|17159.05|17159.05|17159.05|17159.05|17159.05|17159.05|17159.05|17159.05|0
1642421440000|2022-01-17 12:10:40|17156.25|17156.25|17154.85|17154.85|17156.25|17156.25|17154.85|17154.85|0
1642421450000|2022-01-17 12:10:50|17154.39|17154.39|17154.39|17154.39|17154.39|17154.39|17154.39|17154.39|0
1642421470000|2022-01-17 12:11:10|17150.43|17150.43|17150.43|17150.43|17150.43|17150.43|17150.43|17150.43|0
1642421520000|2022-01-17 12:12:00|17154.63|17154.63|17157.43|17157.43|17157.43|17157.43|17154.63|17154.63|0
1642421570000|2022-01-17 12:12:50|17156.03|17156.03|17156.03|17156.03|17156.03|17156.03|17156.03|17156.03|0
1642421610000|2022-01-17 12:13:30|17159.99|17159.99|17159.99|17159.99|17159.99|17159.99|17159.99|17159.99|0
1642421620000|2022-01-17 12:13:40|17156.03|17156.03|17165.82|17165.82|17165.82|17165.82|17156.03|17156.03|0
1642421640000|2022-01-17 12:14:00|17169.79|17169.79|17169.79|17169.79|17169.79|17169.79|17169.79|17169.79|0
1642421670000|2022-01-17 12:14:30|17168.39|17168.39|17168.39|17168.39|17168.39|17168.39|17168.39|17168.39|0
1642421740000|2022-01-17 12:15:40|17167.93|17167.93|17167.93|17167.93|17167.93|17167.93|17167.93|17167.93|0
1642421750000|2022-01-17 12:15:50|17165.13|17165.13|17165.13|17165.13|17165.13|17165.13|17165.13|17165.13|0
1642421970000|2022-01-17 12:19:30|17169.1|17169.1|17160.93|17160.93|17169.1|17169.1|17160.93|17160.93|0
1642421980000|2022-01-17 12:19:40|17158.13|17158.13|17158.13|17158.13|17158.13|17158.13|17158.13|17158.13|0
1642422100000|2022-01-17 12:21:40|17159.51|17159.51|17159.51|17159.51|17159.51|17159.51|17159.51|17159.51|0
1642422120000|2022-01-17 12:22:00|17155.55|17155.55|17155.55|17155.55|17155.55|17155.55|17155.55|17155.55|0
1642422150000|2022-01-17 12:22:30|17151.58|17151.58|17151.58|17151.58|17151.58|17151.58|17151.58|17151.58|0
1642422310000|2022-01-17 12:25:10|17154.38|17154.38|17154.38|17154.38|17154.38|17154.38|17154.38|17154.38|0
1642422440000|2022-01-17 12:27:20|17150.41|17150.41|17150.41|17150.41|17150.41|17150.41|17150.41|17150.41|0
1642422470000|2022-01-17 12:27:50|17146.45|17146.45|17146.45|17146.45|17146.45|17146.45|17146.45|17146.45|0
1642422480000|2022-01-17 12:28:00|17145.05|17145.05|17145.05|17145.05|17145.05|17145.05|17145.05|17145.05|0
1642422520000|2022-01-17 12:28:40|17141.08|17141.08|17141.08|17141.08|17141.08|17141.08|17141.08|17141.08|0
1642422540000|2022-01-17 12:29:00|17140.63|17140.63|17140.63|17140.63|17140.63|17140.63|17140.63|17140.63|0
1642422790000|2022-01-17 12:33:10|17139.23|17139.23|17136.43|17136.43|17139.23|17139.23|17136.43|17136.43|0
1642422800000|2022-01-17 12:33:20|17135.03|17135.03|17135.03|17135.03|17135.03|17135.03|17135.03|17135.03|0
1642422960000|2022-01-17 12:36:00|17136.43|17136.43|17136.43|17136.43|17136.43|17136.43|17136.43|17136.43|0
1642423060000|2022-01-17 12:37:40|17137.83|17137.83|17137.83|17137.83|17137.83|17137.83|17137.83|17137.83|0
1642423070000|2022-01-17 12:37:50|17145.76|17145.76|17153.69|17153.69|17153.69|17153.69|17145.76|17145.76|0
1642423090000|2022-01-17 12:38:10|17157.65|17157.65|17161.62|17161.62|17161.62|17161.62|17157.65|17157.65|0
1642423100000|2022-01-17 12:38:20|17162.54|17162.54|17162.54|17162.54|17162.54|17162.54|17162.54|17162.54|0
1642423160000|2022-01-17 12:39:20|17163.94|17163.94|17165.34|17165.34|17165.34|17165.34|17163.94|17163.94|0
1642423170000|2022-01-17 12:39:30|17163.94|17163.94|17163.94|17163.94|17163.94|17163.94|17163.94|17163.94|0
1642423300000|2022-01-17 12:41:40|17162.54|17162.54|17161.14|17161.14|17162.54|17162.54|17161.14|17161.14|0
1642423310000|2022-01-17 12:41:50|17155.54|17155.54|17156.71|17156.71|17156.71|17156.71|17152.74|17152.74|0
1642423410000|2022-01-17 12:43:30|17152.74|17152.74|17152.74|17152.74|17152.74|17152.74|17152.74|17152.74|0
1642423630000|2022-01-17 12:47:10|17152.28|17152.28|17152.28|17152.28|17152.28|17152.28|17152.28|17152.28|0
1642423660000|2022-01-17 12:47:40|17153.68|17153.68|17153.68|17153.68|17153.68|17153.68|17153.68|17153.68|0
1642423700000|2022-01-17 12:48:20|17157.65|17157.65|17153.68|17153.68|17157.65|17157.65|17153.68|17153.68|0
1642423800000|2022-01-17 12:50:00|17155.08|17155.08|17153.68|17153.68|17155.08|17155.08|17153.68|17153.68|0
1642423860000|2022-01-17 12:51:00|17152.28|17152.28|17152.28|17152.28|17152.28|17152.28|17152.28|17152.28|0
1642423890000|2022-01-17 12:51:30|17156.25|17156.25|17152.28|17152.28|17156.25|17156.25|17152.28|17152.28|0
1642423940000|2022-01-17 12:52:20|17152.74|17152.74|17152.74|17152.74|17152.74|17152.74|17152.74|17152.74|0
1642424000000|2022-01-17 12:53:20|17155.54|17155.54|17159.5|17159.5|17159.5|17159.5|17155.54|17155.54|0
1642424090000|2022-01-17 12:54:50|17163.47|17163.47|17163.47|17163.47|17163.47|17163.47|17163.47|17163.47|0
1642424100000|2022-01-17 12:55:00|17167.44|17167.44|17163.47|17163.47|17167.44|17167.44|17163.47|17163.47|0
1642424140000|2022-01-17 12:55:40|17171.4|17171.4|17167.44|17167.44|17171.4|17171.4|17167.44|17167.44|0
1642424280000|2022-01-17 12:58:00|17163.47|17163.47|17163.47|17163.47|17163.47|17163.47|17163.47|17163.47|0
1642424360000|2022-01-17 12:59:20|17167.44|17167.44|17167.44|17167.44|17167.44|17167.44|17167.44|17167.44|0
1642424440000|2022-01-17 13:00:40|17171.4|17171.4|17199.16|17199.16|17199.16|17199.16|17171.4|17171.4|0
1642424550000|2022-01-17 13:02:30|17204.76|17204.76|17202.19|17202.19|17206.15|17206.15|17202.19|17202.19|0
1642424610000|2022-01-17 13:03:30|17194.26|17194.26|17194.26|17194.26|17194.26|17194.26|17194.26|17194.26|0
1642424620000|2022-01-17 13:03:40|17198.22|17198.22|17198.22|17198.22|17198.22|17198.22|17198.22|17198.22|0
1642424660000|2022-01-17 13:04:20|17190.29|17190.29|17186.33|17186.33|17190.29|17190.29|17186.33|17186.33|0
1642424680000|2022-01-17 13:04:40|17190.29|17190.29|17190.29|17190.29|17190.29|17190.29|17190.29|17190.29|0
1642424770000|2022-01-17 13:06:10|17182.36|17182.36|17182.36|17182.36|17182.36|17182.36|17182.36|17182.36|0
1642424850000|2022-01-17 13:07:30|17181.9|17181.9|17185.87|17185.87|17185.87|17185.87|17181.9|17181.9|0
1642424890000|2022-01-17 13:08:10|17183.07|17183.07|17183.07|17183.07|17183.07|17183.07|17183.07|17183.07|0
1642425070000|2022-01-17 13:11:10|17183.99|17183.99|17183.99|17183.99|17183.99|17183.99|17183.99|17183.99|0
1642425140000|2022-01-17 13:12:20|17191.92|17191.92|17187.95|17187.95|17191.92|17191.92|17187.95|17187.95|0
1642425270000|2022-01-17 13:14:30|17189.35|17189.35|17189.35|17189.35|17189.35|17189.35|17189.35|17189.35|0
1642425290000|2022-01-17 13:14:50|17190.75|17190.75|17190.75|17190.75|17190.75|17190.75|17190.75|17190.75|0
1642425370000|2022-01-17 13:16:10|17198.68|17198.68|17198.68|17198.68|17198.68|17198.68|17198.68|17198.68|0
1642425460000|2022-01-17 13:17:40|17202.65|17202.65|17203.11|17203.11|17203.11|17203.11|17202.65|17202.65|0
1642425480000|2022-01-17 13:18:00|17211.04|17211.04|17211.04|17211.04|17211.04|17211.04|17211.04|17211.04|0
1642425490000|2022-01-17 13:18:10|17215|17215|17215|17215|17215|17215|17215|17215|0
1642425500000|2022-01-17 13:18:20|17218.97|17218.97|17218.97|17218.97|17218.97|17218.97|17218.97|17218.97|0
1642425620000|2022-01-17 13:20:20|17216.17|17216.17|17214.77|17214.77|17216.17|17216.17|17214.77|17214.77|0
1642425630000|2022-01-17 13:20:30|17210.81|17210.81|17210.81|17210.81|17210.81|17210.81|17210.81|17210.81|0
1642425640000|2022-01-17 13:20:40|17209.89|17209.89|17209.89|17209.89|17209.89|17209.89|17209.89|17209.89|0
1642425660000|2022-01-17 13:21:00|17209.43|17209.43|17203.83|17203.83|17209.43|17209.43|17201.03|17201.03|0
1642425690000|2022-01-17 13:21:30|17204.29|17204.29|17204.29|17204.29|17204.29|17204.29|17204.29|17204.29|0
1642425700000|2022-01-17 13:21:40|17200.09|17200.09|17201.49|17201.49|17201.49|17201.49|17200.09|17200.09|0
1642425730000|2022-01-17 13:22:10|17201.03|17201.03|17200.57|17200.57|17201.03|17201.03|17200.57|17200.57|0
1642425740000|2022-01-17 13:22:20|17200.11|17200.11|17200.11|17200.11|17200.11|17200.11|17200.11|17200.11|0
1642425770000|2022-01-17 13:22:50|17204.08|17204.08|17204.08|17204.08|17204.08|17204.08|17204.08|17204.08|0
1642425780000|2022-01-17 13:23:00|17208.27|17208.27|17213.64|17213.64|17213.64|17213.64|17208.27|17208.27|0
1642425860000|2022-01-17 13:24:20|17213.18|17213.18|17213.18|17213.18|17213.18|17213.18|17213.18|17213.18|0
1642425910000|2022-01-17 13:25:10|17221.11|17221.11|17221.11|17221.11|17221.11|17221.11|17221.11|17221.11|0
1642425930000|2022-01-17 13:25:30|17223.91|17223.91|17226.71|17226.71|17226.71|17226.71|17223.91|17223.91|0
1642425950000|2022-01-17 13:25:50|17222.74|17222.74|17222.74|17222.74|17222.74|17222.74|17222.74|17222.74|0
1642425970000|2022-01-17 13:26:10|17218.78|17218.78|17214.81|17214.81|17218.78|17218.78|17214.81|17214.81|0
1642426050000|2022-01-17 13:27:30|17218.78|17218.78|17218.78|17218.78|17218.78|17218.78|17218.78|17218.78|0
1642426160000|2022-01-17 13:29:20|17217.38|17217.38|17217.38|17217.38|17217.38|17217.38|17217.38|17217.38|0
1642426170000|2022-01-17 13:29:30|17216.92|17216.92|17216.92|17216.92|17216.92|17216.92|17216.92|17216.92|0
1642426220000|2022-01-17 13:30:20|17215.52|17215.52|17215.52|17215.52|17215.52|17215.52|17215.52|17215.52|0
1642426280000|2022-01-17 13:31:20|17211.55|17211.55|17207.59|17207.59|17211.55|17211.55|17207.59|17207.59|0
1642426320000|2022-01-17 13:32:00|17207.13|17207.13|17207.13|17207.13|17207.13|17207.13|17207.13|17207.13|0
1642426330000|2022-01-17 13:32:10|17205.73|17205.73|17205.73|17205.73|17205.73|17205.73|17205.73|17205.73|0
1642426370000|2022-01-17 13:32:50|17206.19|17206.19|17207.57|17207.57|17207.57|17207.57|17206.19|17206.19|0
1642426390000|2022-01-17 13:33:10|17208.03|17208.03|17208.03|17208.03|17208.03|17208.03|17208.03|17208.03|0
1642426500000|2022-01-17 13:35:00|17200.1|17200.1|17200.1|17200.1|17200.1|17200.1|17200.1|17200.1|0
1642426510000|2022-01-17 13:35:10|17192.17|17192.17|17192.17|17192.17|17192.17|17192.17|17192.17|17192.17|0
1642426540000|2022-01-17 13:35:40|17184.24|17184.24|17188.2|17188.2|17188.2|17188.2|17184.24|17184.24|0
1642426590000|2022-01-17 13:36:30|17192.17|17192.17|17192.17|17192.17|17192.17|17192.17|17192.17|17192.17|0
1642426620000|2022-01-17 13:37:00|17188.2|17188.2|17188.2|17188.2|17188.2|17188.2|17188.2|17188.2|0
1642426660000|2022-01-17 13:37:40|17188.66|17188.66|17188.66|17188.66|17188.66|17188.66|17188.66|17188.66|0
1642426700000|2022-01-17 13:38:20|17180.73|17180.73|17180.73|17180.73|17180.73|17180.73|17180.73|17180.73|0
1642426920000|2022-01-17 13:42:00|17168.83|17168.83|17160.44|17160.44|17168.83|17168.83|17160.44|17160.44|0
1642426930000|2022-01-17 13:42:10|17164.41|17164.41|17164.41|17164.41|17164.41|17164.41|17164.41|17164.41|0
1642426940000|2022-01-17 13:42:20|17160.44|17160.44|17160.44|17160.44|17160.44|17160.44|17160.44|17160.44|0
1642427020000|2022-01-17 13:43:40|17154.85|17154.85|17154.85|17154.85|17154.85|17154.85|17154.85|17154.85|0
1642427040000|2022-01-17 13:44:00|17156.25|17156.25|17156.25|17156.25|17156.25|17156.25|17156.25|17156.25|0
1642427050000|2022-01-17 13:44:10|17159.05|17159.05|17159.05|17159.05|17159.05|17159.05|17159.05|17159.05|0
1642427090000|2022-01-17 13:44:50|17154.85|17154.85|17154.85|17154.85|17154.85|17154.85|17154.85|17154.85|0
1642427340000|2022-01-17 13:49:00|17150.88|17150.88|17150.88|17150.88|17150.88|17150.88|17150.88|17150.88|0
1642427360000|2022-01-17 13:49:20|17151.8|17151.8|17151.8|17151.8|17151.8|17151.8|17151.8|17151.8|0
1642427470000|2022-01-17 13:51:10|17155.77|17155.77|17163.7|17163.7|17163.7|17163.7|17155.77|17155.77|0
1642427480000|2022-01-17 13:51:20|17159.73|17159.73|17159.73|17159.73|17159.73|17159.73|17159.73|17159.73|0
1642427560000|2022-01-17 13:52:40|17158.33|17158.33|17158.33|17158.33|17158.33|17158.33|17158.33|17158.33|0
1642427590000|2022-01-17 13:53:10|17154.37|17154.37|17154.37|17154.37|17154.37|17154.37|17154.37|17154.37|0
1642427630000|2022-01-17 13:53:50|17157.17|17157.17|17157.17|17157.17|17157.17|17157.17|17157.17|17157.17|0
1642427660000|2022-01-17 13:54:20|17161.13|17161.13|17161.13|17161.13|17161.13|17161.13|17161.13|17161.13|0
1642427710000|2022-01-17 13:55:10|17173.03|17173.03|17177.91|17177.91|17177.91|17177.91|17173.03|17173.03|0
1642427740000|2022-01-17 13:55:40|17169.98|17169.98|17169.98|17169.98|17169.98|17169.98|17169.98|17169.98|0
1642427760000|2022-01-17 13:56:00|17174.18|17174.18|17174.18|17174.18|17174.18|17174.18|17174.18|17174.18|0
1642427890000|2022-01-17 13:58:10|17178.14|17178.14|17178.14|17178.14|17178.14|17178.14|17178.14|17178.14|0
1642427900000|2022-01-17 13:58:20|17176.74|17176.74|17176.74|17176.74|17176.74|17176.74|17175.35|17175.35|0
1642427920000|2022-01-17 13:58:40|17178.14|17178.14|17178.14|17178.14|17178.14|17178.14|17178.14|17178.14|0
1642427940000|2022-01-17 13:59:00|17182.11|17182.11|17186.07|17186.07|17186.07|17186.07|17182.11|17182.11|0
1642427960000|2022-01-17 13:59:20|17190.04|17190.04|17194.01|17194.01|17194.01|17194.01|17190.04|17190.04|0
1642428050000|2022-01-17 14:00:50|17192.61|17192.61|17192.61|17192.61|17192.61|17192.61|17189.81|17189.81|0
1642428110000|2022-01-17 14:01:50|17180.71|17180.71|17180.71|17180.71|17180.71|17180.71|17180.71|17180.71|0
1642428120000|2022-01-17 14:02:00|17176.74|17176.74|17176.74|17176.74|17176.74|17176.74|17176.74|17176.74|0
1642428200000|2022-01-17 14:03:20|17184.68|17184.68|17182.11|17182.11|17184.68|17184.68|17180.71|17180.71|0
1642428250000|2022-01-17 14:04:10|17190.04|17190.04|17190.04|17190.04|17190.04|17190.04|17190.04|17190.04|0
1642428490000|2022-01-17 14:08:10|17191.44|17191.44|17188.64|17188.64|17191.44|17191.44|17188.64|17188.64|0
1642428540000|2022-01-17 14:09:00|17192.61|17192.61|17192.61|17192.61|17192.61|17192.61|17192.61|17192.61|0
1642428560000|2022-01-17 14:09:20|17191.69|17191.69|17191.69|17191.69|17191.69|17191.69|17191.69|17191.69|0
1642428590000|2022-01-17 14:09:50|17195.65|17195.65|17199.62|17199.62|17199.62|17199.62|17195.65|17195.65|0
1642428640000|2022-01-17 14:10:40|17203.58|17203.58|17203.58|17203.58|17203.58|17203.58|17203.58|17203.58|0
1642428660000|2022-01-17 14:11:00|17203.12|17203.12|17203.12|17203.12|17203.12|17203.12|17203.12|17203.12|0
1642428680000|2022-01-17 14:11:20|17195.19|17195.19|17195.19|17195.19|17195.19|17195.19|17195.19|17195.19|0
1642428720000|2022-01-17 14:12:00|17194.27|17194.27|17191.47|17191.47|17194.27|17194.27|17191.47|17191.47|0
1642428730000|2022-01-17 14:12:10|17192.87|17192.87|17192.87|17192.87|17192.87|17192.87|17192.87|17192.87|0
1642428740000|2022-01-17 14:12:20|17194.27|17194.27|17194.27|17194.27|17194.27|17194.27|17194.27|17194.27|0
1642428750000|2022-01-17 14:12:30|17193.35|17193.35|17193.35|17193.35|17193.35|17193.35|17193.35|17193.35|0
1642428770000|2022-01-17 14:12:50|17194.75|17194.75|17195.21|17195.21|17195.21|17195.21|17194.75|17194.75|0
1642428790000|2022-01-17 14:13:10|17199.18|17199.18|17199.18|17199.18|17199.18|17199.18|17199.18|17199.18|0
1642428820000|2022-01-17 14:13:40|17199.64|17199.64|17199.64|17199.64|17199.64|17199.64|17199.64|17199.64|0
1642428880000|2022-01-17 14:14:40|17195.67|17195.67|17195.67|17195.67|17195.67|17195.67|17195.67|17195.67|0
1642428960000|2022-01-17 14:16:00|17191.71|17191.71|17191.71|17191.71|17191.71|17191.71|17191.71|17191.71|0
1642429130000|2022-01-17 14:18:50|17188.91|17188.91|17188.91|17188.91|17188.91|17188.91|17188.91|17188.91|0
1642429140000|2022-01-17 14:19:00|17191.71|17191.71|17185.18|17185.18|17193.11|17193.11|17185.18|17185.18|0
1642429160000|2022-01-17 14:19:20|17179.58|17179.58|17179.58|17179.58|17180.04|17180.04|17179.58|17179.58|0
1642429170000|2022-01-17 14:19:30|17180.98|17180.98|17181.44|17181.44|17181.44|17181.44|17180.98|17180.98|0
1642429230000|2022-01-17 14:20:30|17185.4|17185.4|17185.4|17185.4|17185.4|17185.4|17185.4|17185.4|0
1642429370000|2022-01-17 14:22:50|17182.6|17182.6|17182.6|17182.6|17182.6|17182.6|17182.6|17182.6|0
1642429400000|2022-01-17 14:23:20|17184|17184|17184|17184|17184|17184|17184|17184|0
1642429420000|2022-01-17 14:23:40|17183.54|17183.54|17183.54|17183.54|17183.54|17183.54|17183.54|17183.54|0
1642429440000|2022-01-17 14:24:00|17184.94|17184.94|17184.94|17184.94|17184.94|17184.94|17184.94|17184.94|0
1642429520000|2022-01-17 14:25:20|17180.98|17180.98|17180.98|17180.98|17180.98|17180.98|17180.98|17180.98|0
1642429620000|2022-01-17 14:27:00|17181.44|17181.44|17181.44|17181.44|17181.44|17181.44|17181.44|17181.44|0
1642429660000|2022-01-17 14:27:40|17185.64|17185.64|17189.6|17189.6|17189.6|17189.6|17185.64|17185.64|0
1642429690000|2022-01-17 14:28:10|17188.2|17188.2|17188.2|17188.2|17188.2|17188.2|17188.2|17188.2|0
1642429700000|2022-01-17 14:28:20|17188.66|17188.66|17188.66|17188.66|17188.66|17188.66|17188.66|17188.66|0
1642429770000|2022-01-17 14:29:30|17192.63|17192.63|17196.59|17196.59|17196.59|17196.59|17192.63|17192.63|0
1642429800000|2022-01-17 14:30:00|17192.63|17192.63|17192.63|17192.63|17192.63|17192.63|17192.63|17192.63|0
1642429820000|2022-01-17 14:30:20|17196.82|17196.82|17196.82|17196.82|17196.82|17196.82|17196.82|17196.82|0
1642429880000|2022-01-17 14:31:20|17192.86|17192.86|17188.89|17188.89|17192.86|17192.86|17188.89|17188.89|0
1642429920000|2022-01-17 14:32:00|17184.93|17184.93|17184.93|17184.93|17184.93|17184.93|17184.93|17184.93|0
1642429940000|2022-01-17 14:32:20|17180.96|17180.96|17180.96|17180.96|17180.96|17180.96|17180.96|17180.96|0
1642430120000|2022-01-17 14:35:20|17180.04|17180.04|17180.04|17180.04|17180.04|17180.04|17180.04|17180.04|0
1642430160000|2022-01-17 14:36:00|17172.11|17172.11|17168.15|17168.15|17172.11|17172.11|17168.15|17168.15|0
1642430180000|2022-01-17 14:36:20|17169.55|17169.55|17176.55|17176.55|17176.55|17176.55|17169.55|17169.55|0
1642430190000|2022-01-17 14:36:30|17176.09|17176.09|17176.09|17176.09|17176.09|17176.09|17176.09|17176.09|0
1642430220000|2022-01-17 14:37:00|17184.02|17184.02|17184.02|17184.02|17184.02|17184.02|17184.02|17184.02|0
1642430240000|2022-01-17 14:37:20|17185.42|17185.42|17185.42|17185.42|17185.42|17185.42|17185.42|17185.42|0
1642430250000|2022-01-17 14:37:30|17188.21|17188.21|17188.21|17188.21|17188.21|17188.21|17188.21|17188.21|0
1642430260000|2022-01-17 14:37:40|17184.02|17184.02|17184.02|17184.02|17184.02|17184.02|17184.02|17184.02|0
1642430310000|2022-01-17 14:38:30|17181.22|17181.22|17181.22|17181.22|17181.22|17181.22|17181.22|17181.22|0
1642430320000|2022-01-17 14:38:40|17177.25|17177.25|17169.32|17169.32|17177.25|17177.25|17169.32|17169.32|0
1642430370000|2022-01-17 14:39:30|17168.86|17168.86|17169.78|17169.78|17169.78|17169.78|17168.86|17168.86|0
1642430400000|2022-01-17 14:40:00|17165.82|17165.82|17165.82|17165.82|17165.82|17165.82|17165.82|17165.82|0
1642430470000|2022-01-17 14:41:10|17173.75|17173.75|17173.75|17173.75|17173.75|17173.75|17173.75|17173.75|0
1642430640000|2022-01-17 14:44:00|17172.35|17172.35|17170.95|17170.95|17172.35|17172.35|17170.95|17170.95|0
1642430660000|2022-01-17 14:44:20|17166.98|17166.98|17166.98|17166.98|17166.98|17166.98|17166.98|17166.98|0
1642430860000|2022-01-17 14:47:40|17168.38|17168.38|17168.38|17168.38|17168.38|17168.38|17168.38|17168.38|0
1642430870000|2022-01-17 14:47:50|17169.78|17169.78|17169.78|17169.78|17169.78|17169.78|17169.78|17169.78|0
1642430880000|2022-01-17 14:48:00|17165.82|17165.82|17165.82|17165.82|17165.82|17165.82|17165.82|17165.82|0
1642430960000|2022-01-17 14:49:20|17164.42|17164.42|17164.42|17164.42|17164.42|17164.42|17164.42|17164.42|0
1642430980000|2022-01-17 14:49:40|17168.62|17168.62|17168.62|17168.62|17168.62|17168.62|17168.62|17168.62|0
1642431030000|2022-01-17 14:50:30|17170.01|17170.01|17170.01|17170.01|17170.01|17170.01|17170.01|17170.01|0
1642431120000|2022-01-17 14:52:00|17170.47|17170.47|17170.93|17170.93|17170.93|17170.93|17170.47|17170.47|0
1642431130000|2022-01-17 14:52:10|17178.86|17178.86|17174.9|17174.9|17178.86|17178.86|17174.9|17174.9|0
1642431140000|2022-01-17 14:52:20|17174.44|17174.44|17175.84|17175.84|17175.84|17175.84|17174.44|17174.44|0
1642431360000|2022-01-17 14:56:00|17171.87|17171.87|17156.01|17156.01|17171.87|17171.87|17156.01|17156.01|0
1642431370000|2022-01-17 14:56:10|17152.05|17152.05|17140.15|17140.15|17152.05|17152.05|17140.15|17140.15|0
1642431380000|2022-01-17 14:56:20|17136.19|17136.19|17136.19|17136.19|17136.19|17136.19|17136.19|17136.19|0
1642431420000|2022-01-17 14:57:00|17144.12|17144.12|17148.08|17148.08|17152.05|17152.05|17144.12|17144.12|0
1642431440000|2022-01-17 14:57:20|17156.01|17156.01|17167.91|17167.91|17167.91|17167.91|17156.01|17156.01|0
1642431560000|2022-01-17 14:59:20|17171.87|17171.87|17171.87|17171.87|17171.87|17171.87|17171.87|17171.87|0
1642431570000|2022-01-17 14:59:30|17179.8|17179.8|17179.8|17179.8|17179.8|17179.8|17179.8|17179.8|0
1642431580000|2022-01-17 14:59:40|17175.84|17175.84|17179.8|17179.8|17179.8|17179.8|17175.84|17175.84|0
1642431590000|2022-01-17 14:59:50|17185.4|17185.4|17189.6|17189.6|17191|17191|17185.4|17185.4|0
1642431600000|2022-01-17 15:00:00|17188.2|17188.2|17186.8|17186.8|17188.2|17188.2|17186.8|17186.8|0
1642431610000|2022-01-17 15:00:10|17174.91|17174.91|17174.91|17174.91|17174.91|17174.91|17174.91|17174.91|0
1642431620000|2022-01-17 15:00:20|17173.51|17173.51|17173.51|17173.51|17173.51|17173.51|17173.51|17173.51|0
1642431810000|2022-01-17 15:03:30|17174.91|17174.91|17174.91|17174.91|17174.91|17174.91|17174.91|17174.91|0
1642431830000|2022-01-17 15:03:50|17173.51|17173.51|17173.51|17173.51|17173.51|17173.51|17173.51|17173.51|0
1642431900000|2022-01-17 15:05:00|17173.05|17173.05|17168.85|17168.85|17173.05|17173.05|17168.85|17168.85|0
1642431910000|2022-01-17 15:05:10|17160.92|17160.92|17152.07|17152.07|17160.92|17160.92|17152.07|17152.07|0
1642431940000|2022-01-17 15:05:40|17156.03|17156.03|17163.96|17163.96|17163.96|17163.96|17156.03|17156.03|0
1642431950000|2022-01-17 15:05:50|17167.93|17167.93|17167.93|17167.93|17167.93|17167.93|17167.93|17167.93|0
1642432040000|2022-01-17 15:07:20|17169.31|17169.31|17169.31|17169.31|17169.31|17169.31|17169.31|17169.31|0
1642432090000|2022-01-17 15:08:10|17166.51|17166.51|17167.91|17167.91|17167.91|17167.91|17166.51|17166.51|0
1642432100000|2022-01-17 15:08:20|17163.94|17163.94|17163.94|17163.94|17163.94|17163.94|17163.94|17163.94|0
1642432140000|2022-01-17 15:09:00|17171.87|17171.87|17171.87|17171.87|17171.87|17171.87|17171.87|17171.87|0
1642432150000|2022-01-17 15:09:10|17175.84|17175.84|17175.84|17175.84|17175.84|17175.84|17175.84|17175.84|0
1642432330000|2022-01-17 15:12:10|17173.04|17173.04|17173.04|17173.04|17173.04|17173.04|17173.04|17173.04|0
1642432400000|2022-01-17 15:13:20|17169.07|17169.07|17169.07|17169.07|17169.07|17169.07|17169.07|17169.07|0
1642432620000|2022-01-17 15:17:00|17166.28|17166.28|17166.28|17166.28|17166.28|17166.28|17166.28|17166.28|0
1642432650000|2022-01-17 15:17:30|17170.24|17170.24|17170.24|17170.24|17170.24|17170.24|17170.24|17170.24|0
1642432670000|2022-01-17 15:17:50|17169.32|17169.32|17169.32|17169.32|17169.32|17169.32|17169.32|17169.32|0
1642432690000|2022-01-17 15:18:10|17167.92|17167.92|17168.38|17168.38|17168.38|17168.38|17166.52|17166.52|0
1642432700000|2022-01-17 15:18:20|17168.84|17168.84|17168.84|17168.84|17168.84|17168.84|17168.84|17168.84|0
1642432740000|2022-01-17 15:19:00|17164.88|17164.88|17164.88|17164.88|17164.88|17164.88|17164.88|17164.88|0
1642432770000|2022-01-17 15:19:30|17160.91|17160.91|17160.91|17160.91|17160.91|17160.91|17160.91|17160.91|0
1642432780000|2022-01-17 15:19:40|17156.95|17156.95|17156.95|17156.95|17156.95|17156.95|17156.95|17156.95|0
1642432800000|2022-01-17 15:20:00|17160.91|17160.91|17160.91|17160.91|17160.91|17160.91|17160.91|17160.91|0
1642432960000|2022-01-17 15:22:40|17152.98|17152.98|17152.98|17152.98|17152.98|17152.98|17152.98|17152.98|0
1642433000000|2022-01-17 15:23:20|17152.52|17152.52|17152.52|17152.52|17152.52|17152.52|17152.52|17152.52|0
1642433010000|2022-01-17 15:23:30|17151.6|17151.6|17151.6|17151.6|17151.6|17151.6|17151.6|17151.6|0
1642433120000|2022-01-17 15:25:20|17153|17153|17154.4|17154.4|17154.4|17154.4|17153|17153|0
1642433140000|2022-01-17 15:25:40|17155.78|17155.78|17155.78|17155.78|17155.78|17155.78|17155.78|17155.78|0
1642433290000|2022-01-17 15:28:10|17151.81|17151.81|17151.81|17151.81|17151.81|17151.81|17151.81|17151.81|0
1642433350000|2022-01-17 15:29:10|17154.61|17154.61|17156.01|17156.01|17156.01|17156.01|17154.61|17154.61|0
1642433400000|2022-01-17 15:30:00|17159.98|17159.98|17156.01|17156.01|17159.98|17159.98|17156.01|17156.01|0
1642433410000|2022-01-17 15:30:10|17154.61|17154.61|17154.61|17154.61|17154.61|17154.61|17154.61|17154.61|0
1642433420000|2022-01-17 15:30:20|17153.21|17153.21|17153.21|17153.21|17153.21|17153.21|17153.21|17153.21|0
1642433460000|2022-01-17 15:31:00|17149.25|17149.25|17145.28|17145.28|17149.25|17149.25|17145.28|17145.28|0
1642433490000|2022-01-17 15:31:30|17141.32|17141.32|17141.32|17141.32|17141.32|17141.32|17141.32|17141.32|0
1642433510000|2022-01-17 15:31:50|17137.35|17137.35|17137.35|17137.35|17137.35|17137.35|17137.35|17137.35|0
1642433530000|2022-01-17 15:32:10|17134.55|17134.55|17134.55|17134.55|17134.55|17134.55|17134.55|17134.55|0
1642433540000|2022-01-17 15:32:20|17130.59|17130.59|17131.99|17131.99|17131.99|17131.99|17130.59|17130.59|0
1642433580000|2022-01-17 15:33:00|17133.39|17133.39|17134.79|17134.79|17134.79|17134.79|17133.39|17133.39|0
1642433600000|2022-01-17 15:33:20|17135.71|17135.71|17136.17|17136.17|17136.17|17136.17|17135.71|17135.71|0
1642433630000|2022-01-17 15:33:50|17133.37|17133.37|17133.37|17133.37|17133.37|17133.37|17133.37|17133.37|0
1642433730000|2022-01-17 15:35:30|17131.97|17131.97|17131.97|17131.97|17131.97|17131.97|17131.97|17131.97|0
1642433790000|2022-01-17 15:36:30|17128|17128|17116.11|17116.11|17128|17128|17116.11|17116.11|0
1642433810000|2022-01-17 15:36:50|17112.14|17112.14|17112.14|17112.14|17112.14|17112.14|17112.14|17112.14|0
1642433820000|2022-01-17 15:37:00|17114.94|17114.94|17114.94|17114.94|17114.94|17114.94|17114.94|17114.94|0
1642433840000|2022-01-17 15:37:20|17122.87|17122.87|17118.91|17118.91|17122.87|17122.87|17118.91|17118.91|0
1642433930000|2022-01-17 15:38:50|17114.94|17114.94|17114.94|17114.94|17114.94|17114.94|17114.94|17114.94|0
1642433980000|2022-01-17 15:39:40|17118.91|17118.91|17118.91|17118.91|17118.91|17118.91|17118.91|17118.91|0
1642434010000|2022-01-17 15:40:10|17126.84|17126.84|17126.84|17126.84|17126.84|17126.84|17126.84|17126.84|0
1642434060000|2022-01-17 15:41:00|17130.8|17130.8|17130.8|17130.8|17130.8|17130.8|17130.8|17130.8|0
1642434120000|2022-01-17 15:42:00|17132.2|17132.2|17136.4|17136.4|17136.4|17136.4|17132.2|17132.2|0
1642434190000|2022-01-17 15:43:10|17135|17135|17135|17135|17135|17135|17135|17135|0
1642434230000|2022-01-17 15:43:50|17133.6|17133.6|17133.6|17133.6|17133.6|17133.6|17133.6|17133.6|0
1642434240000|2022-01-17 15:44:00|17136.4|17136.4|17136.4|17136.4|17136.4|17136.4|17136.4|17136.4|0
1642434270000|2022-01-17 15:44:30|17135.48|17135.48|17135.48|17135.48|17135.48|17135.48|17135.48|17135.48|0
1642434300000|2022-01-17 15:45:00|17134.08|17134.08|17134.08|17134.08|17134.08|17134.08|17134.08|17134.08|0
1642434510000|2022-01-17 15:48:30|17136.88|17136.88|17139.68|17139.68|17139.68|17139.68|17136.88|17136.88|0
1642434540000|2022-01-17 15:49:00|17138.28|17138.28|17138.28|17138.28|17138.28|17138.28|17138.28|17138.28|0
1642434580000|2022-01-17 15:49:40|17134.31|17134.31|17134.31|17134.31|17134.31|17134.31|17134.31|17134.31|0
1642434600000|2022-01-17 15:50:00|17130.35|17130.35|17130.35|17130.35|17130.35|17130.35|17130.35|17130.35|0
1642434610000|2022-01-17 15:50:10|17126.38|17126.38|17122.42|17122.42|17126.38|17126.38|17122.42|17122.42|0
1642434740000|2022-01-17 15:52:20|17125.22|17125.22|17123.82|17123.82|17125.22|17125.22|17123.82|17123.82|0
1642434750000|2022-01-17 15:52:30|17125.22|17125.22|17125.22|17125.22|17125.22|17125.22|17125.22|17125.22|0
1642434770000|2022-01-17 15:52:50|17126.62|17126.62|17126.62|17126.62|17126.62|17126.62|17126.62|17126.62|0
1642434790000|2022-01-17 15:53:10|17125.22|17125.22|17123.82|17123.82|17125.22|17125.22|17123.82|17123.82|0
1642434840000|2022-01-17 15:54:00|17122.42|17122.42|17122.42|17122.42|17122.42|17122.42|17122.42|17122.42|0
1642434890000|2022-01-17 15:54:50|17123.82|17123.82|17123.82|17123.82|17123.82|17123.82|17123.82|17123.82|0
1642434900000|2022-01-17 15:55:00|17121.02|17121.02|17121.02|17121.02|17121.02|17121.02|17121.02|17121.02|0
1642434970000|2022-01-17 15:56:10|17123.82|17123.82|17123.82|17123.82|17123.82|17123.82|17123.82|17123.82|0
1642434980000|2022-01-17 15:56:20|17126.62|17126.62|17129.42|17129.42|17129.42|17129.42|17126.62|17126.62|0
1642434990000|2022-01-17 15:56:30|17130.34|17130.34|17124.74|17124.74|17130.34|17130.34|17124.74|17124.74|0
1642435020000|2022-01-17 15:57:00|17126.14|17126.14|17126.14|17126.14|17126.14|17126.14|17126.14|17126.14|0
1642435070000|2022-01-17 15:57:50|17125.68|17125.68|17125.68|17125.68|17125.68|17125.68|17125.68|17125.68|0
1642435180000|2022-01-17 15:59:40|17121.71|17121.71|17121.71|17121.71|17125.68|17125.68|17121.71|17121.71|0
1642435190000|2022-01-17 15:59:50|17120.31|17120.31|17120.31|17120.31|17120.31|17120.31|17120.31|17120.31|0
1642435200000|2022-01-17 16:00:00|17124.28|17124.28|17128.24|17128.24|17128.24|17128.24|17124.28|17124.28|0
1642435210000|2022-01-17 16:00:10|17126.84|17126.84|17126.84|17126.84|17126.84|17126.84|17126.84|17126.84|0
1642435280000|2022-01-17 16:01:20|17125.44|17125.44|17125.44|17125.44|17125.44|17125.44|17125.44|17125.44|0
1642435300000|2022-01-17 16:01:40|17121.48|17121.48|17121.48|17121.48|17121.48|17121.48|17121.48|17121.48|0
1642435310000|2022-01-17 16:01:50|17117.51|17117.51|17117.51|17117.51|17117.51|17117.51|17117.51|17117.51|0
1642435370000|2022-01-17 16:02:50|17117.05|17117.05|17117.05|17117.05|17117.05|17117.05|17117.05|17117.05|0
1642435400000|2022-01-17 16:03:20|17116.59|17116.59|17116.59|17116.59|17116.59|17116.59|17116.59|17116.59|0
1642435450000|2022-01-17 16:04:10|17120.56|17120.56|17120.56|17120.56|17120.56|17120.56|17120.56|17120.56|0
1642435460000|2022-01-17 16:04:20|17119.16|17119.16|17119.16|17119.16|17119.16|17119.16|17119.16|17119.16|0
1642435540000|2022-01-17 16:05:40|17119.62|17119.62|17121|17121|17121|17121|17119.62|17119.62|0
1642435550000|2022-01-17 16:05:50|17121.46|17121.46|17120.08|17120.08|17121.46|17121.46|17120.08|17120.08|0
1642435580000|2022-01-17 16:06:20|17116.11|17116.11|17116.11|17116.11|17116.11|17116.11|17116.11|17116.11|0
1642435590000|2022-01-17 16:06:30|17114.71|17114.71|17116.11|17116.11|17116.11|17116.11|17113.31|17113.31|0
1642435670000|2022-01-17 16:07:50|17118.91|17118.91|17118.91|17118.91|17118.91|17118.91|17118.91|17118.91|0
1642435680000|2022-01-17 16:08:00|17117.51|17117.51|17117.51|17117.51|17117.51|17117.51|17117.51|17117.51|0
1642435820000|2022-01-17 16:10:20|17113.55|17113.55|17113.55|17113.55|17113.55|17113.55|17113.55|17113.55|0
1642435830000|2022-01-17 16:10:30|17114.95|17114.95|17114.95|17114.95|17114.95|17114.95|17114.95|17114.95|0
1642435850000|2022-01-17 16:10:50|17118.91|17118.91|17118.91|17118.91|17118.91|17118.91|17118.91|17118.91|0
1642435910000|2022-01-17 16:11:50|17118.45|17118.45|17118.45|17118.45|17118.45|17118.45|17118.45|17118.45|0
1642435930000|2022-01-17 16:12:10|17117.05|17117.05|17117.05|17117.05|17117.05|17117.05|17117.05|17117.05|0
1642436020000|2022-01-17 16:13:40|17116.59|17116.59|17115.67|17115.67|17116.59|17116.59|17115.67|17115.67|0
1642436050000|2022-01-17 16:14:10|17116.13|17116.13|17116.13|17116.13|17116.13|17116.13|17116.13|17116.13|0
1642436110000|2022-01-17 16:15:10|17115.21|17115.21|17115.21|17115.21|17115.21|17115.21|17115.21|17115.21|0
1642436120000|2022-01-17 16:15:20|17113.82|17113.82|17112.42|17112.42|17113.82|17113.82|17112.42|17112.42|0
1642436140000|2022-01-17 16:15:40|17111.02|17111.02|17111.02|17111.02|17111.02|17111.02|17111.02|17111.02|0
1642436200000|2022-01-17 16:16:40|17110.1|17110.1|17110.1|17110.1|17110.1|17110.1|17110.1|17110.1|0
1642436250000|2022-01-17 16:17:30|17106.13|17106.13|17106.13|17106.13|17106.13|17106.13|17106.13|17106.13|0
1642436280000|2022-01-17 16:18:00|17102.17|17102.17|17102.17|17102.17|17102.17|17102.17|17102.17|17102.17|0
1642436290000|2022-01-17 16:18:10|17094.24|17094.24|17094.24|17094.24|17094.24|17094.24|17094.24|17094.24|0
1642436320000|2022-01-17 16:18:40|17095.64|17095.64|17095.64|17095.64|17095.64|17095.64|17095.64|17095.64|0
1642436340000|2022-01-17 16:19:00|17098.43|17098.43|17098.43|17098.43|17098.43|17098.43|17098.43|17098.43|0
1642436360000|2022-01-17 16:19:20|17102.4|17102.4|17102.4|17102.4|17102.4|17102.4|17102.4|17102.4|0
1642436380000|2022-01-17 16:19:40|17103.8|17103.8|17103.8|17103.8|17103.8|17103.8|17103.8|17103.8|0
1642436400000|2022-01-17 16:20:00|17104.26|17104.26|17104.26|17104.26|17104.26|17104.26|17104.26|17104.26|0
1642436420000|2022-01-17 16:20:20|17103.8|17103.8|17103.8|17103.8|17103.8|17103.8|17103.8|17103.8|0
1642436470000|2022-01-17 16:21:10|17102.4|17102.4|17102.4|17102.4|17102.4|17102.4|17102.4|17102.4|0
1642436570000|2022-01-17 16:22:50|17098.43|17098.43|17098.43|17098.43|17098.43|17098.43|17098.43|17098.43|0
1642436700000|2022-01-17 16:25:00|17099.83|17099.83|17102.63|17102.63|17102.63|17102.63|17099.83|17099.83|0
1642436710000|2022-01-17 16:25:10|17104.03|17104.03|17104.03|17104.03|17104.03|17104.03|17104.03|17104.03|0
1642436730000|2022-01-17 16:25:30|17104.49|17104.49|17104.49|17104.49|17104.49|17104.49|17104.49|17104.49|0
1642436760000|2022-01-17 16:26:00|17100.53|17100.53|17100.53|17100.53|17100.53|17100.53|17100.53|17100.53|0
1642436790000|2022-01-17 16:26:30|17101.45|17101.45|17101.45|17101.45|17101.45|17101.45|17101.45|17101.45|0
1642436800000|2022-01-17 16:26:40|17100.05|17100.05|17100.05|17100.05|17100.05|17100.05|17100.05|17100.05|0
1642436870000|2022-01-17 16:27:50|17099.59|17099.59|17099.59|17099.59|17099.59|17099.59|17099.59|17099.59|0
1642436890000|2022-01-17 16:28:10|17102.39|17102.39|17102.39|17102.39|17102.39|17102.39|17102.39|17102.39|0
1642436900000|2022-01-17 16:28:20|17103.79|17103.79|17103.79|17103.79|17103.79|17103.79|17103.79|17103.79|0
1642436920000|2022-01-17 16:28:40|17107.75|17107.75|17111.72|17111.72|17111.72|17111.72|17107.75|17107.75|0
1642436940000|2022-01-17 16:29:00|17103.79|17103.79|17104.7|17104.7|17104.7|17104.7|17103.79|17103.79|0
1642436950000|2022-01-17 16:29:10|17108.67|17108.67|17108.67|17108.67|17108.67|17108.67|17108.67|17108.67|0
1642436970000|2022-01-17 16:29:30|17104.7|17104.7|17104.7|17104.7|17104.7|17104.7|17104.7|17104.7|0
1642436990000|2022-01-17 16:29:50|17105.16|17105.16|17117.29|17117.29|17117.29|17117.29|17105.16|17105.16|0
1642493760000|2022-01-18 08:16:00|16828.61|16828.61|16828.61|16828.61|16828.61|16828.61|16816.72|16816.72|0
1642493770000|2022-01-18 08:16:10|16824.65|16824.65|16820.68|16820.68|16824.65|16824.65|16820.68|16820.68|0
1642493790000|2022-01-18 08:16:30|16832.58|16832.58|16832.58|16832.58|16832.58|16832.58|16832.58|16832.58|0
1642493800000|2022-01-18 08:16:40|16830.74|16830.74|16834.71|16834.71|16834.71|16834.71|16830.74|16830.74|0
1642493840000|2022-01-18 08:17:20|16822.81|16822.81|16822.81|16822.81|16822.81|16822.81|16822.81|16822.81|0
1642493870000|2022-01-18 08:17:50|16830.74|16830.74|16830.74|16830.74|16830.74|16830.74|16830.74|16830.74|0
1642493930000|2022-01-18 08:18:50|16826.78|16826.78|16826.78|16826.78|16826.78|16826.78|16826.78|16826.78|0
1642493940000|2022-01-18 08:19:00|16822.58|16822.58|16822.58|16822.58|16822.58|16822.58|16822.58|16822.58|0
1642493960000|2022-01-18 08:19:20|16818.38|16818.38|16818.38|16818.38|16818.38|16818.38|16818.38|16818.38|0
1642493980000|2022-01-18 08:19:40|16807.69|16807.69|16803.72|16803.72|16815.62|16815.62|16803.72|16803.72|0
1642493990000|2022-01-18 08:19:50|16819.59|16819.59|16819.59|16819.59|16819.59|16819.59|16819.59|16819.59|0
1642494000000|2022-01-18 08:20:00|16822.34|16822.34|16822.34|16822.34|16822.34|16822.34|16822.34|16822.34|0
1642494020000|2022-01-18 08:20:20|16823.72|16823.72|16823.72|16823.72|16823.72|16823.72|16823.72|16823.72|0
1642494070000|2022-01-18 08:21:10|16831.65|16831.65|16841.45|16841.45|16841.45|16841.45|16831.65|16831.65|0
1642494100000|2022-01-18 08:21:40|16829.55|16829.55|16829.55|16829.55|16833.52|16833.52|16829.55|16829.55|0
1642494110000|2022-01-18 08:21:50|16825.59|16825.59|16829.55|16829.55|16829.55|16829.55|16825.59|16825.59|0
1642494160000|2022-01-18 08:22:40|16829.09|16829.09|16829.09|16829.09|16829.09|16829.09|16829.09|16829.09|0
1642494190000|2022-01-18 08:23:10|16817.2|16817.2|16808.8|16808.8|16817.2|16817.2|16804.84|16804.84|0
1642494200000|2022-01-18 08:23:20|16808.34|16808.34|16808.34|16808.34|16808.34|16808.34|16808.34|16808.34|0
1642494220000|2022-01-18 08:23:40|16800.41|16800.41|16800.41|16800.41|16800.41|16800.41|16800.41|16800.41|0
1642494320000|2022-01-18 08:25:20|16803.21|16803.21|16803.21|16803.21|16803.21|16803.21|16803.21|16803.21|0
1642494340000|2022-01-18 08:25:40|16804.13|16804.13|16804.13|16804.13|16804.13|16804.13|16804.13|16804.13|0
1642494350000|2022-01-18 08:25:50|16805.51|16805.51|16797.58|16797.58|16805.51|16805.51|16797.58|16797.58|0
1642494360000|2022-01-18 08:26:00|16801.54|16801.54|16797.37|16797.37|16801.54|16801.54|16797.37|16797.37|0
1642494370000|2022-01-18 08:26:10|16796.91|16796.91|16796.91|16796.91|16796.91|16796.91|16796.91|16796.91|0
1642494380000|2022-01-18 08:26:20|16792.94|16792.94|16792.94|16792.94|16792.94|16792.94|16792.94|16792.94|0
1642494390000|2022-01-18 08:26:30|16781.04|16781.04|16781.04|16781.04|16781.04|16781.04|16781.04|16781.04|0
1642494420000|2022-01-18 08:27:00|16779.67|16779.67|16779.67|16779.67|16779.67|16779.67|16779.67|16779.67|0
1642494430000|2022-01-18 08:27:10|16787.6|16787.6|16787.6|16787.6|16787.6|16787.6|16787.6|16787.6|0
1642494470000|2022-01-18 08:27:50|16783.63|16783.63|16783.63|16783.63|16787.6|16787.6|16783.63|16783.63|0
1642494510000|2022-01-18 08:28:30|16779.67|16779.67|16787.6|16787.6|16787.6|16787.6|16779.67|16779.67|0
1642494540000|2022-01-18 08:29:00|16783.4|16783.4|16779.43|16779.43|16791.33|16791.33|16779.43|16779.43|0
1642494560000|2022-01-18 08:29:20|16771.04|16771.04|16787.36|16787.36|16787.36|16787.36|16771.04|16771.04|0
1642494580000|2022-01-18 08:29:40|16791.32|16791.32|16791.32|16791.32|16791.32|16791.32|16791.32|16791.32|0
1642494600000|2022-01-18 08:30:00|16783.39|16783.39|16787.36|16787.36|16787.36|16787.36|16783.39|16783.39|0
1642494640000|2022-01-18 08:30:40|16783.39|16783.39|16783.39|16783.39|16783.39|16783.39|16783.39|16783.39|0
1642494670000|2022-01-18 08:31:10|16799.25|16799.25|16799.25|16799.25|16799.25|16799.25|16799.25|16799.25|0
1642494700000|2022-01-18 08:31:40|16791.32|16791.32|16791.32|16791.32|16791.32|16791.32|16791.32|16791.32|0
1642494710000|2022-01-18 08:31:50|16787.36|16787.36|16787.36|16787.36|16787.36|16787.36|16787.36|16787.36|0
1642494800000|2022-01-18 08:33:20|16795.29|16795.29|16795.29|16795.29|16795.29|16795.29|16795.29|16795.29|0
1642494820000|2022-01-18 08:33:40|16799.25|16799.25|16787.36|16787.36|16803.22|16803.22|16787.36|16787.36|0
1642494860000|2022-01-18 08:34:20|16786.44|16786.44|16780.84|16780.84|16786.44|16786.44|16780.84|16780.84|0
1642494870000|2022-01-18 08:34:30|16772.91|16772.91|16764.98|16764.98|16772.91|16772.91|16764.98|16764.98|0
1642494900000|2022-01-18 08:35:00|16780.84|16780.84|16776.41|16776.41|16780.84|16780.84|16776.41|16776.41|0
1642494930000|2022-01-18 08:35:30|16788.31|16788.31|16796.24|16796.24|16796.24|16796.24|16788.31|16788.31|0
1642494940000|2022-01-18 08:35:40|16803.24|16803.24|16803.24|16803.24|16803.24|16803.24|16803.24|16803.24|0
1642495020000|2022-01-18 08:37:00|16804.64|16804.64|16804.64|16804.64|16804.64|16804.64|16804.64|16804.64|0
1642495070000|2022-01-18 08:37:50|16816.53|16816.53|16816.53|16816.53|16816.53|16816.53|16816.53|16816.53|0
1642495150000|2022-01-18 08:39:10|16819.75|16819.75|16819.75|16819.75|16819.75|16819.75|16819.75|16819.75|0
1642495200000|2022-01-18 08:40:00|16812.75|16812.75|16816.72|16816.72|16816.72|16816.72|16812.75|16812.75|0
1642495210000|2022-01-18 08:40:10|16808.79|16808.79|16808.79|16808.79|16808.79|16808.79|16808.79|16808.79|0
1642495220000|2022-01-18 08:40:20|16806.95|16806.95|16806.95|16806.95|16806.95|16806.95|16806.95|16806.95|0
1642495250000|2022-01-18 08:40:50|16812.55|16812.55|16812.55|16812.55|16812.55|16812.55|16812.55|16812.55|0
1642495310000|2022-01-18 08:41:50|16812.09|16812.09|16812.09|16812.09|16812.09|16812.09|16812.09|16812.09|0
1642495340000|2022-01-18 08:42:20|16820.02|16820.02|16820.02|16820.02|16820.02|16820.02|16820.02|16820.02|0
1642495360000|2022-01-18 08:42:40|16808.12|16808.12|16804.16|16804.16|16808.12|16808.12|16804.16|16804.16|0
1642495390000|2022-01-18 08:43:10|16802.32|16802.32|16802.32|16802.32|16806.28|16806.28|16802.32|16802.32|0
1642495400000|2022-01-18 08:43:20|16794.39|16794.39|16794.39|16794.39|16794.39|16794.39|16794.39|16794.39|0
1642495450000|2022-01-18 08:44:10|16786.46|16786.46|16786.46|16786.46|16786.46|16786.46|16786.46|16786.46|0
1642495460000|2022-01-18 08:44:20|16790.42|16790.42|16786.46|16786.46|16790.42|16790.42|16782.49|16782.49|0
1642495510000|2022-01-18 08:45:10|16780.86|16780.86|16780.86|16780.86|16780.86|16780.86|16780.86|16780.86|0
1642495600000|2022-01-18 08:46:40|16772.93|16772.93|16757.07|16757.07|16772.93|16772.93|16757.07|16757.07|0
1642495640000|2022-01-18 08:47:20|16761.03|16761.03|16761.03|16761.03|16761.03|16761.03|16761.03|16761.03|0
1642495650000|2022-01-18 08:47:30|16763.83|16763.83|16767.8|16767.8|16767.8|16767.8|16763.83|16763.83|0
1642495700000|2022-01-18 08:48:20|16759.87|16759.87|16759.87|16759.87|16759.87|16759.87|16759.87|16759.87|0
1642495720000|2022-01-18 08:48:40|16758.03|16758.03|16758.03|16758.03|16758.03|16758.03|16758.03|16758.03|0
1642495740000|2022-01-18 08:49:00|16756.63|16756.63|16756.63|16756.63|16756.63|16756.63|16756.63|16756.63|0
1642495760000|2022-01-18 08:49:20|16752.43|16752.43|16752.43|16752.43|16752.43|16752.43|16752.43|16752.43|0
1642495790000|2022-01-18 08:49:50|16764.33|16764.33|16772.26|16772.26|16772.26|16772.26|16764.33|16764.33|0
1642495800000|2022-01-18 08:50:00|16776.22|16776.22|16776.22|16776.22|16776.22|16776.22|16776.22|16776.22|0
1642495830000|2022-01-18 08:50:30|16772.26|16772.26|16772.26|16772.26|16772.26|16772.26|16772.26|16772.26|0
1642495860000|2022-01-18 08:51:00|16776.22|16776.22|16784.15|16784.15|16784.15|16784.15|16776.22|16776.22|0
1642495880000|2022-01-18 08:51:20|16789.75|16789.75|16789.75|16789.75|16789.75|16789.75|16789.75|16789.75|0
1642495920000|2022-01-18 08:52:00|16793.72|16793.72|16773.89|16773.89|16793.72|16793.72|16773.89|16773.89|0
1642495950000|2022-01-18 08:52:30|16768.29|16768.29|16768.29|16768.29|16768.29|16768.29|16768.29|16768.29|0
1642495980000|2022-01-18 08:53:00|16776.22|16776.22|16776.22|16776.22|16776.22|16776.22|16776.22|16776.22|0
1642496040000|2022-01-18 08:54:00|16780.19|16780.19|16784.85|16784.85|16784.85|16784.85|16780.19|16780.19|0
1642496050000|2022-01-18 08:54:10|16788.81|16788.81|16788.81|16788.81|16788.81|16788.81|16788.81|16788.81|0
1642496060000|2022-01-18 08:54:20|16800.71|16800.71|16800.71|16800.71|16800.71|16800.71|16800.71|16800.71|0
1642496070000|2022-01-18 08:54:30|16802.11|16802.11|16802.11|16802.11|16802.11|16802.11|16802.11|16802.11|0
1642496100000|2022-01-18 08:55:00|16803.94|16803.94|16803.94|16803.94|16803.94|16803.94|16803.94|16803.94|0
1642496140000|2022-01-18 08:55:40|16802.54|16802.54|16802.54|16802.54|16802.54|16802.54|16802.54|16802.54|0
1642496200000|2022-01-18 08:56:40|16806.51|16806.51|16810.48|16810.48|16810.48|16810.48|16806.51|16806.51|0
1642496210000|2022-01-18 08:56:50|16809.1|16809.1|16805.13|16805.13|16809.1|16809.1|16805.13|16805.13|0
1642496380000|2022-01-18 08:59:40|16801.17|16801.17|16801.17|16801.17|16801.17|16801.17|16801.17|16801.17|0
1642496430000|2022-01-18 09:00:30|16805.13|16805.13|16811.66|16811.66|16811.66|16811.66|16805.13|16805.13|0
1642496440000|2022-01-18 09:00:40|16807.46|16807.46|16807.46|16807.46|16807.46|16807.46|16807.46|16807.46|0
1642496500000|2022-01-18 09:01:40|16811.43|16811.43|16811.43|16811.43|16811.43|16811.43|16811.43|16811.43|0
1642496510000|2022-01-18 09:01:50|16810.03|16810.03|16806.06|16806.06|16810.03|16810.03|16806.06|16806.06|0
1642496580000|2022-01-18 09:03:00|16802.1|16802.1|16802.1|16802.1|16802.1|16802.1|16802.1|16802.1|0
1642496650000|2022-01-18 09:04:10|16798.13|16798.13|16798.13|16798.13|16798.13|16798.13|16798.13|16798.13|0
1642496660000|2022-01-18 09:04:20|16794.17|16794.17|16790.2|16790.2|16794.17|16794.17|16790.2|16790.2|0
1642496670000|2022-01-18 09:04:30|16798.13|16798.13|16798.13|16798.13|16798.13|16798.13|16798.13|16798.13|0
1642496700000|2022-01-18 09:05:00|16799.97|16799.97|16799.97|16799.97|16799.97|16799.97|16799.97|16799.97|0
1642496720000|2022-01-18 09:05:20|16802.77|16802.77|16802.77|16802.77|16802.77|16802.77|16802.77|16802.77|0
1642496740000|2022-01-18 09:05:40|16798.81|16798.81|16798.81|16798.81|16798.81|16798.81|16798.81|16798.81|0
1642496750000|2022-01-18 09:05:50|16796.01|16796.01|16796.01|16796.01|16796.01|16796.01|16796.01|16796.01|0
1642496760000|2022-01-18 09:06:00|16794.17|16794.17|16794.17|16794.17|16794.17|16794.17|16794.17|16794.17|0
1642496780000|2022-01-18 09:06:20|16793.71|16793.71|16793.71|16793.71|16793.71|16793.71|16793.71|16793.71|0
1642496810000|2022-01-18 09:06:50|16792.79|16792.79|16792.79|16792.79|16792.79|16792.79|16792.79|16792.79|0
1642496820000|2022-01-18 09:07:00|16780.89|16780.89|16780.89|16780.89|16780.89|16780.89|16780.89|16780.89|0
1642496840000|2022-01-18 09:07:20|16779.97|16779.97|16759.45|16759.45|16779.97|16779.97|16759.45|16759.45|0
1642496920000|2022-01-18 09:08:40|16758.99|16758.99|16759.45|16759.45|16759.45|16759.45|16758.99|16758.99|0
1642496950000|2022-01-18 09:09:10|16761.29|16761.29|16761.29|16761.29|16761.29|16761.29|16761.29|16761.29|0
1642496980000|2022-01-18 09:09:40|16753.36|16753.36|16749.39|16749.39|16753.36|16753.36|16749.39|16749.39|0
1642496990000|2022-01-18 09:09:50|16749.85|16749.85|16749.85|16749.85|16749.85|16749.85|16749.85|16749.85|0
1642497000000|2022-01-18 09:10:00|16757.78|16757.78|16761.75|16761.75|16761.75|16761.75|16757.78|16757.78|0
1642497030000|2022-01-18 09:10:30|16757.78|16757.78|16757.78|16757.78|16757.78|16757.78|16757.78|16757.78|0
1642497080000|2022-01-18 09:11:20|16760.58|16760.58|16768.51|16768.51|16768.51|16768.51|16760.58|16760.58|0
1642497090000|2022-01-18 09:11:30|16772.48|16772.48|16772.48|16772.48|16772.48|16772.48|16772.48|16772.48|0
1642497100000|2022-01-18 09:11:40|16776.44|16776.44|16776.44|16776.44|16776.44|16776.44|16776.44|16776.44|0
1642497110000|2022-01-18 09:11:50|16772.48|16772.48|16772.48|16772.48|16772.48|16772.48|16772.48|16772.48|0
1642497120000|2022-01-18 09:12:00|16775.28|16775.28|16775.28|16775.28|16775.28|16775.28|16775.28|16775.28|0
1642497150000|2022-01-18 09:12:30|16767.34|16767.34|16767.8|16767.8|16771.31|16771.31|16767.34|16767.34|0
1642497180000|2022-01-18 09:13:00|16775.73|16775.73|16779.7|16779.7|16779.7|16779.7|16775.73|16775.73|0
1642497190000|2022-01-18 09:13:10|16775.73|16775.73|16775.73|16775.73|16775.73|16775.73|16775.73|16775.73|0
1642497200000|2022-01-18 09:13:20|16767.8|16767.8|16767.8|16767.8|16767.8|16767.8|16767.8|16767.8|0
1642497210000|2022-01-18 09:13:30|16768.26|16768.26|16768.26|16768.26|16768.26|16768.26|16768.26|16768.26|0
1642497220000|2022-01-18 09:13:40|16768.72|16768.72|16768.72|16768.72|16768.72|16768.72|16768.72|16768.72|0
1642497230000|2022-01-18 09:13:50|16776.65|16776.65|16776.65|16776.65|16776.65|16776.65|16776.65|16776.65|0
1642497250000|2022-01-18 09:14:10|16776.19|16776.19|16776.19|16776.19|16776.19|16776.19|16776.19|16776.19|0
1642497260000|2022-01-18 09:14:20|16773.4|16773.4|16774.79|16774.79|16774.79|16774.79|16773.4|16773.4|0
1642497280000|2022-01-18 09:14:40|16782.73|16782.73|16782.73|16782.73|16782.73|16782.73|16782.73|16782.73|0
1642497360000|2022-01-18 09:16:00|16778.76|16778.76|16782.73|16782.73|16782.73|16782.73|16778.76|16778.76|0
1642497380000|2022-01-18 09:16:20|16778.53|16778.53|16778.53|16778.53|16778.53|16778.53|16778.53|16778.53|0
1642497420000|2022-01-18 09:17:00|16781.33|16781.33|16781.33|16781.33|16781.33|16781.33|16781.33|16781.33|0
1642497470000|2022-01-18 09:17:50|16779.95|16779.95|16779.95|16779.95|16779.95|16779.95|16779.95|16779.95|0
1642497480000|2022-01-18 09:18:00|16780.87|16780.87|16780.87|16780.87|16780.87|16780.87|16780.87|16780.87|0
1642497490000|2022-01-18 09:18:10|16781.79|16781.79|16781.79|16781.79|16781.79|16781.79|16781.79|16781.79|0
1642497530000|2022-01-18 09:18:50|16773.86|16773.86|16773.86|16773.86|16773.86|16773.86|16773.86|16773.86|0
1642497610000|2022-01-18 09:20:10|16772.48|16772.48|16772.48|16772.48|16772.48|16772.48|16772.48|16772.48|0
1642497640000|2022-01-18 09:20:40|16780.41|16780.41|16788.34|16788.34|16788.34|16788.34|16780.41|16780.41|0
1642497660000|2022-01-18 09:21:00|16784.37|16784.37|16784.37|16784.37|16784.37|16784.37|16784.37|16784.37|0
1642497820000|2022-01-18 09:23:40|16780.41|16780.41|16773.41|16773.41|16780.41|16780.41|16773.41|16773.41|0
1642497830000|2022-01-18 09:23:50|16777.61|16777.61|16777.61|16777.61|16777.61|16777.61|16777.61|16777.61|0
1642497880000|2022-01-18 09:24:40|16773.64|16773.64|16773.64|16773.64|16773.64|16773.64|16773.64|16773.64|0
1642497890000|2022-01-18 09:24:50|16761.75|16761.75|16761.75|16761.75|16761.75|16761.75|16761.75|16761.75|0
1642497910000|2022-01-18 09:25:10|16760.35|16760.35|16760.35|16760.35|16760.35|16760.35|16760.35|16760.35|0
1642497960000|2022-01-18 09:26:00|16748.45|16748.45|16748.45|16748.45|16748.45|16748.45|16748.45|16748.45|0
1642497970000|2022-01-18 09:26:10|16747.99|16747.99|16740.06|16740.06|16747.99|16747.99|16740.06|16740.06|0
1642498020000|2022-01-18 09:27:00|16741.46|16741.46|16741.46|16741.46|16741.46|16741.46|16741.46|16741.46|0
1642498110000|2022-01-18 09:28:30|16740.54|16740.54|16740.54|16740.54|16740.54|16740.54|16740.54|16740.54|0
1642498130000|2022-01-18 09:28:50|16741|16741|16741|16741|16741|16741|16741|16741|0
1642498140000|2022-01-18 09:29:00|16737.04|16737.04|16737.5|16737.5|16737.5|16737.5|16737.04|16737.04|0
1642498150000|2022-01-18 09:29:10|16741.69|16741.69|16741.69|16741.69|16741.69|16741.69|16741.69|16741.69|0
1642498210000|2022-01-18 09:30:10|16753.59|16753.59|16741.69|16741.69|16753.59|16753.59|16741.69|16741.69|0
1642498380000|2022-01-18 09:33:00|16740.29|16740.29|16740.29|16740.29|16740.29|16740.29|16740.29|16740.29|0
1642498400000|2022-01-18 09:33:20|16742.13|16742.13|16742.13|16742.13|16742.13|16742.13|16742.13|16742.13|0
1642498420000|2022-01-18 09:33:40|16740.73|16740.73|16740.73|16740.73|16740.73|16740.73|16740.73|16740.73|0
1642498440000|2022-01-18 09:34:00|16739.81|16739.81|16739.81|16739.81|16739.81|16739.81|16739.81|16739.81|0
1642498500000|2022-01-18 09:35:00|16743.78|16743.78|16743.32|16743.32|16743.78|16743.78|16743.32|16743.32|0
1642498530000|2022-01-18 09:35:30|16735.39|16735.39|16735.39|16735.39|16735.39|16735.39|16735.39|16735.39|0
1642498540000|2022-01-18 09:35:40|16734.93|16734.93|16734.93|16734.93|16734.93|16734.93|16734.93|16734.93|0
1642498610000|2022-01-18 09:36:50|16727|16727|16727|16727|16727|16727|16727|16727|0
1642498640000|2022-01-18 09:37:20|16722.8|16722.8|16718.84|16718.84|16722.8|16722.8|16718.84|16718.84|0
1642498660000|2022-01-18 09:37:40|16719.75|16719.75|16719.75|16719.75|16719.75|16719.75|16719.75|16719.75|0
1642498740000|2022-01-18 09:39:00|16727.69|16727.69|16727.69|16727.69|16727.69|16727.69|16727.69|16727.69|0
1642498750000|2022-01-18 09:39:10|16731.65|16731.65|16731.19|16731.19|16731.65|16731.65|16731.19|16731.19|0
1642498780000|2022-01-18 09:39:40|16719.3|16719.3|16719.3|16719.3|16719.3|16719.3|16719.3|16719.3|0
1642498820000|2022-01-18 09:40:20|16718.84|16718.84|16717.92|16717.92|16718.84|16718.84|16717.92|16717.92|0
1642498860000|2022-01-18 09:41:00|16716.52|16716.52|16716.52|16716.52|16716.52|16716.52|16716.52|16716.52|0
1642498940000|2022-01-18 09:42:20|16712.55|16712.55|16712.55|16712.55|16712.55|16712.55|16712.55|16712.55|0
1642498950000|2022-01-18 09:42:30|16711.63|16711.63|16707.67|16707.67|16711.63|16711.63|16707.67|16707.67|0
1642498980000|2022-01-18 09:43:00|16703.47|16703.47|16699.5|16699.5|16703.47|16703.47|16699.5|16699.5|0
1642499000000|2022-01-18 09:43:20|16698.58|16698.58|16698.58|16698.58|16698.58|16698.58|16698.58|16698.58|0
1642499040000|2022-01-18 09:44:00|16706.51|16706.51|16706.51|16706.51|16706.51|16706.51|16706.51|16706.51|0
1642499200000|2022-01-18 09:46:40|16710.48|16710.48|16710.48|16710.48|16710.48|16710.48|16710.48|16710.48|0
1642499250000|2022-01-18 09:47:30|16712.78|16712.78|16712.78|16712.78|16712.78|16712.78|16712.78|16712.78|0
1642499330000|2022-01-18 09:48:50|16708.81|16708.81|16706.01|16706.01|16708.81|16708.81|16706.01|16706.01|0
1642499350000|2022-01-18 09:49:10|16706.47|16706.47|16711.84|16711.84|16711.84|16711.84|16706.47|16706.47|0
1642499360000|2022-01-18 09:49:20|16716.04|16716.04|16720.69|16720.69|16720.69|16720.69|16716.04|16716.04|0
1642499400000|2022-01-18 09:50:00|16716.5|16716.5|16724.43|16724.43|16724.43|16724.43|16716.5|16716.5|0
1642499420000|2022-01-18 09:50:20|16724.89|16724.89|16724.89|16724.89|16724.89|16724.89|16724.89|16724.89|0
1642499430000|2022-01-18 09:50:30|16723.97|16723.97|16720|16720|16723.97|16723.97|16720|16720|0
1642499460000|2022-01-18 09:51:00|16723.97|16723.97|16723.97|16723.97|16723.97|16723.97|16723.97|16723.97|0
1642499470000|2022-01-18 09:51:10|16723.05|16723.05|16723.05|16723.05|16723.05|16723.05|16723.05|16723.05|0
1642499530000|2022-01-18 09:52:10|16725.85|16725.85|16725.85|16725.85|16725.85|16725.85|16725.85|16725.85|0
1642499540000|2022-01-18 09:52:20|16725.39|16725.39|16725.39|16725.39|16725.39|16725.39|16725.39|16725.39|0
1642499590000|2022-01-18 09:53:10|16726.31|16726.31|16726.31|16726.31|16726.31|16726.31|16726.31|16726.31|0
1642499620000|2022-01-18 09:53:40|16727.23|16727.23|16727.23|16727.23|16727.23|16727.23|16727.23|16727.23|0
1642499640000|2022-01-18 09:54:00|16725.83|16725.83|16725.83|16725.83|16725.83|16725.83|16725.83|16725.83|0
1642499670000|2022-01-18 09:54:30|16724.91|16724.91|16725.37|16725.37|16725.37|16725.37|16724.91|16724.91|0
1642499690000|2022-01-18 09:54:50|16721.4|16721.4|16721.4|16721.4|16721.4|16721.4|16721.4|16721.4|0
1642499700000|2022-01-18 09:55:00|16722.32|16722.32|16722.32|16722.32|16722.32|16722.32|16722.32|16722.32|0
1642499720000|2022-01-18 09:55:20|16719.52|16719.52|16720.92|16720.92|16720.92|16720.92|16719.52|16719.52|0
1642499750000|2022-01-18 09:55:50|16712.99|16712.99|16716.96|16716.96|16716.96|16716.96|16712.99|16712.99|0
1642499820000|2022-01-18 09:57:00|16724.89|16724.89|16720.92|16720.92|16724.89|16724.89|16720.92|16720.92|0
1642499830000|2022-01-18 09:57:10|16732.82|16732.82|16732.82|16732.82|16732.82|16732.82|16732.82|16732.82|0
1642499840000|2022-01-18 09:57:20|16728.85|16728.85|16728.85|16728.85|16728.85|16728.85|16728.85|16728.85|0
1642499850000|2022-01-18 09:57:30|16724.89|16724.89|16720.92|16720.92|16724.89|16724.89|16720.92|16720.92|0
1642499860000|2022-01-18 09:57:40|16723.72|16723.72|16723.72|16723.72|16723.72|16723.72|16723.72|16723.72|0
1642499990000|2022-01-18 09:59:50|16725.12|16725.12|16726.52|16726.52|16726.52|16726.52|16725.12|16725.12|0
1642500000000|2022-01-18 10:00:00|16730.72|16730.72|16730.72|16730.72|16730.72|16730.72|16730.72|16730.72|0
1642500030000|2022-01-18 10:00:30|16729.8|16729.8|16729.8|16729.8|16729.8|16729.8|16729.8|16729.8|0
1642500040000|2022-01-18 10:00:40|16721.87|16721.87|16721.87|16721.87|16721.87|16721.87|16721.87|16721.87|0
1642500050000|2022-01-18 10:00:50|16717.9|16717.9|16717.9|16717.9|16717.9|16717.9|16717.9|16717.9|0
1642500060000|2022-01-18 10:01:00|16713.7|16713.7|16712.3|16712.3|16713.7|16713.7|16712.3|16712.3|0
1642500090000|2022-01-18 10:01:30|16711.84|16711.84|16711.84|16711.84|16711.84|16711.84|16711.84|16711.84|0
1642500130000|2022-01-18 10:02:10|16714.64|16714.64|16714.64|16714.64|16714.64|16714.64|16714.64|16714.64|0
1642500140000|2022-01-18 10:02:20|16722.57|16722.57|16722.57|16722.57|16722.57|16722.57|16722.57|16722.57|0
1642500190000|2022-01-18 10:03:10|16718.61|16718.61|16718.61|16718.61|16718.61|16718.61|16718.61|16718.61|0
1642500270000|2022-01-18 10:04:30|16717.21|16717.21|16715.81|16715.81|16717.21|16717.21|16715.81|16715.81|0
1642500310000|2022-01-18 10:05:10|16707.88|16707.88|16707.88|16707.88|16707.88|16707.88|16707.88|16707.88|0
1642500320000|2022-01-18 10:05:20|16703.91|16703.91|16709.28|16709.28|16709.28|16709.28|16703.91|16703.91|0
1642500350000|2022-01-18 10:05:50|16701.35|16701.35|16701.35|16701.35|16701.35|16701.35|16701.35|16701.35|0
1642500400000|2022-01-18 10:06:40|16702.75|16702.75|16702.75|16702.75|16702.75|16702.75|16702.75|16702.75|0
1642500420000|2022-01-18 10:07:00|16701.83|16701.83|16701.83|16701.83|16701.83|16701.83|16701.83|16701.83|0
1642500540000|2022-01-18 10:09:00|16704.63|16704.63|16704.63|16704.63|16704.63|16704.63|16704.63|16704.63|0
1642500570000|2022-01-18 10:09:30|16708.59|16708.59|16712.56|16712.56|16712.56|16712.56|16708.59|16708.59|0
1642500580000|2022-01-18 10:09:40|16708.59|16708.59|16708.59|16708.59|16708.59|16708.59|16708.59|16708.59|0
1642500610000|2022-01-18 10:10:10|16712.56|16712.56|16712.56|16712.56|16712.56|16712.56|16712.56|16712.56|0
1642500720000|2022-01-18 10:12:00|16716.76|16716.76|16722.12|16722.12|16722.12|16722.12|16716.76|16716.76|0
1642500730000|2022-01-18 10:12:10|16723.5|16723.5|16723.5|16723.5|16723.5|16723.5|16723.5|16723.5|0
1642500750000|2022-01-18 10:12:30|16723.96|16723.96|16723.96|16723.96|16723.96|16723.96|16723.96|16723.96|0
1642500780000|2022-01-18 10:13:00|16716.03|16716.03|16714.63|16714.63|16716.03|16716.03|16714.63|16714.63|0
1642500810000|2022-01-18 10:13:30|16715.55|16715.55|16715.55|16715.55|16715.55|16715.55|16715.55|16715.55|0
1642500850000|2022-01-18 10:14:10|16716.01|16716.01|16716.01|16716.01|16716.01|16716.01|16716.01|16716.01|0
1642500930000|2022-01-18 10:15:30|16723.94|16723.94|16723.94|16723.94|16723.94|16723.94|16723.94|16723.94|0
1642501000000|2022-01-18 10:16:40|16719.97|16719.97|16719.97|16719.97|16719.97|16719.97|16719.97|16719.97|0
1642501010000|2022-01-18 10:16:50|16716.01|16716.01|16716.01|16716.01|16716.01|16716.01|16716.01|16716.01|0
1642501070000|2022-01-18 10:17:50|16716.47|16716.47|16716.47|16716.47|16716.47|16716.47|16716.47|16716.47|0
1642501080000|2022-01-18 10:18:00|16712.5|16712.5|16712.5|16712.5|16712.5|16712.5|16712.5|16712.5|0
1642501120000|2022-01-18 10:18:40|16708.54|16708.54|16708.08|16708.08|16708.54|16708.54|16708.08|16708.08|0
1642501170000|2022-01-18 10:19:30|16717.41|16717.41|16717.41|16717.41|16717.41|16717.41|16717.41|16717.41|0
1642501220000|2022-01-18 10:20:20|16718.81|16718.81|16718.81|16718.81|16718.81|16718.81|16718.81|16718.81|0
1642501270000|2022-01-18 10:21:10|16730.7|16730.7|16728.14|16728.14|16732.1|16732.1|16728.14|16728.14|0
1642501390000|2022-01-18 10:23:10|16728.6|16728.6|16728.6|16728.6|16728.6|16728.6|16728.6|16728.6|0
1642501440000|2022-01-18 10:24:00|16730|16730|16730|16730|16730|16730|16730|16730|0
1642501450000|2022-01-18 10:24:10|16737.93|16737.93|16738.39|16738.39|16738.39|16738.39|16737.93|16737.93|0
1642501460000|2022-01-18 10:24:20|16739.77|16739.77|16739.77|16739.77|16739.77|16739.77|16739.77|16739.77|0
1642501470000|2022-01-18 10:24:30|16740.23|16740.23|16740.23|16740.23|16740.23|16740.23|16740.23|16740.23|0
1642501480000|2022-01-18 10:24:40|16741.63|16741.63|16760.52|16760.52|16760.52|16760.52|16741.63|16741.63|0
1642501500000|2022-01-18 10:25:00|16768.45|16768.45|16768.45|16768.45|16768.45|16768.45|16768.45|16768.45|0
1642501550000|2022-01-18 10:25:50|16771.25|16771.25|16771.25|16771.25|16771.25|16771.25|16771.25|16771.25|0
1642501620000|2022-01-18 10:27:00|16776.85|16776.85|16778.25|16778.25|16778.25|16778.25|16776.85|16776.85|0
1642501630000|2022-01-18 10:27:10|16780.54|16780.54|16780.54|16780.54|16780.54|16780.54|16780.54|16780.54|0
1642501640000|2022-01-18 10:27:20|16779.63|16779.63|16779.63|16779.63|16779.63|16779.63|16779.63|16779.63|0
1642501650000|2022-01-18 10:27:30|16783.59|16783.59|16783.59|16783.59|16783.59|16783.59|16783.59|16783.59|0
1642501700000|2022-01-18 10:28:20|16791.52|16791.52|16791.06|16791.06|16791.52|16791.52|16791.06|16791.06|0
1642501740000|2022-01-18 10:29:00|16783.13|16783.13|16783.13|16783.13|16783.13|16783.13|16783.13|16783.13|0
1642501760000|2022-01-18 10:29:20|16785.93|16785.93|16785.93|16785.93|16785.93|16785.93|16785.93|16785.93|0
1642501800000|2022-01-18 10:30:00|16781.96|16781.96|16781.96|16781.96|16781.96|16781.96|16781.96|16781.96|0
1642501810000|2022-01-18 10:30:10|16779.17|16779.17|16779.17|16779.17|16779.17|16779.17|16779.17|16779.17|0
1642501840000|2022-01-18 10:30:40|16775.2|16775.2|16775.2|16775.2|16775.2|16775.2|16775.2|16775.2|0
1642501920000|2022-01-18 10:32:00|16778|16778|16778|16778|16778|16778|16778|16778|0
1642501940000|2022-01-18 10:32:20|16778.46|16778.46|16778.46|16778.46|16778.46|16778.46|16778.46|16778.46|0
1642502000000|2022-01-18 10:33:20|16782.42|16782.42|16782.42|16782.42|16782.42|16782.42|16782.42|16782.42|0
1642502020000|2022-01-18 10:33:40|16778.46|16778.46|16775.66|16775.66|16778.46|16778.46|16775.66|16775.66|0
1642502080000|2022-01-18 10:34:40|16774.74|16774.74|16774.74|16774.74|16774.74|16774.74|16774.74|16774.74|0
1642502100000|2022-01-18 10:35:00|16778.94|16778.94|16778.94|16778.94|16778.94|16778.94|16778.94|16778.94|0
1642502160000|2022-01-18 10:36:00|16776.14|16776.14|16776.14|16776.14|16776.14|16776.14|16776.14|16776.14|0
1642502280000|2022-01-18 10:38:00|16777.54|16777.54|16777.54|16777.54|16777.54|16777.54|16777.54|16777.54|0
1642502320000|2022-01-18 10:38:40|16769.61|16769.61|16769.61|16769.61|16769.61|16769.61|16769.61|16769.61|0
1642502370000|2022-01-18 10:39:30|16765.64|16765.64|16765.64|16765.64|16765.64|16765.64|16765.64|16765.64|0
1642502470000|2022-01-18 10:41:10|16767.04|16767.04|16767.04|16767.04|16767.04|16767.04|16767.04|16767.04|0
1642502490000|2022-01-18 10:41:30|16762.84|16762.84|16754.91|16754.91|16762.84|16762.84|16754.91|16754.91|0
1642502500000|2022-01-18 10:41:40|16750.95|16750.95|16750.95|16750.95|16750.95|16750.95|16750.95|16750.95|0
1642502620000|2022-01-18 10:43:40|16755.15|16755.15|16755.15|16755.15|16755.15|16755.15|16755.15|16755.15|0
1642502650000|2022-01-18 10:44:10|16754.69|16754.69|16754.69|16754.69|16754.69|16754.69|16754.69|16754.69|0
1642502670000|2022-01-18 10:44:30|16750.72|16750.72|16750.72|16750.72|16750.72|16750.72|16750.72|16750.72|0
1642502680000|2022-01-18 10:44:40|16743.73|16743.73|16739.76|16739.76|16743.73|16743.73|16739.76|16739.76|0
1642502710000|2022-01-18 10:45:10|16739.3|16739.3|16739.76|16739.76|16739.76|16739.76|16739.3|16739.3|0
1642502770000|2022-01-18 10:46:10|16741.16|16741.16|16741.16|16741.16|16741.16|16741.16|16741.16|16741.16|0
1642502840000|2022-01-18 10:47:20|16740.24|16740.24|16740.24|16740.24|16740.24|16740.24|16740.24|16740.24|0
1642502860000|2022-01-18 10:47:40|16741.16|16741.16|16741.16|16741.16|16741.16|16741.16|16741.16|16741.16|0
1642502870000|2022-01-18 10:47:50|16740.7|16740.7|16740.7|16740.7|16740.7|16740.7|16740.7|16740.7|0
1642502950000|2022-01-18 10:49:10|16742.08|16742.08|16742.08|16742.08|16742.08|16742.08|16742.08|16742.08|0
1642502960000|2022-01-18 10:49:20|16746.28|16746.28|16746.28|16746.28|16746.28|16746.28|16746.28|16746.28|0
1642503000000|2022-01-18 10:50:00|16750.24|16750.24|16750.24|16750.24|16750.24|16750.24|16750.24|16750.24|0
1642503150000|2022-01-18 10:52:30|16751.16|16751.16|16751.16|16751.16|16751.16|16751.16|16751.16|16751.16|0
1642503170000|2022-01-18 10:52:50|16752.56|16752.56|16756.76|16756.76|16756.76|16756.76|16752.56|16752.56|0
1642503210000|2022-01-18 10:53:30|16752.56|16752.56|16751.16|16751.16|16752.56|16752.56|16751.16|16751.16|0
1642503230000|2022-01-18 10:53:50|16747.2|16747.2|16747.2|16747.2|16747.2|16747.2|16747.2|16747.2|0
1642503330000|2022-01-18 10:55:30|16745.8|16745.8|16745.8|16745.8|16745.8|16745.8|16745.8|16745.8|0
1642503370000|2022-01-18 10:56:10|16741.83|16741.83|16733.9|16733.9|16741.83|16741.83|16733.9|16733.9|0
1642503490000|2022-01-18 10:58:10|16737.87|16737.87|16737.87|16737.87|16737.87|16737.87|16737.87|16737.87|0
1642503520000|2022-01-18 10:58:40|16739.27|16739.27|16739.27|16739.27|16739.27|16739.27|16739.27|16739.27|0
1642503580000|2022-01-18 10:59:40|16743.23|16743.23|16743.23|16743.23|16743.23|16743.23|16743.23|16743.23|0
1642503600000|2022-01-18 11:00:00|16747.2|16747.2|16746.28|16746.28|16747.2|16747.2|16746.28|16746.28|0
1642503700000|2022-01-18 11:01:40|16738.35|16738.35|16738.35|16738.35|16738.35|16738.35|16738.35|16738.35|0
1642503720000|2022-01-18 11:02:00|16728.55|16728.55|16728.55|16728.55|16728.55|16728.55|16728.55|16728.55|0
1642503830000|2022-01-18 11:03:50|16727.63|16727.63|16727.63|16727.63|16727.63|16727.63|16727.63|16727.63|0
1642503870000|2022-01-18 11:04:30|16723.67|16723.67|16723.67|16723.67|16723.67|16723.67|16723.67|16723.67|0
1642503910000|2022-01-18 11:05:10|16719.7|16719.7|16711.77|16711.77|16719.7|16719.7|16711.77|16711.77|0
1642503920000|2022-01-18 11:05:20|16709.93|16709.93|16709.93|16709.93|16709.93|16709.93|16709.93|16709.93|0
1642504100000|2022-01-18 11:08:20|16710.85|16710.85|16710.85|16710.85|16710.85|16710.85|16710.85|16710.85|0
1642504150000|2022-01-18 11:09:10|16699.65|16699.65|16699.65|16699.65|16699.65|16699.65|16699.65|16699.65|0
1642504230000|2022-01-18 11:10:30|16691.72|16691.72|16683.79|16683.79|16691.72|16691.72|16683.79|16683.79|0
1642504240000|2022-01-18 11:10:40|16687.76|16687.76|16687.76|16687.76|16687.76|16687.76|16687.76|16687.76|0
1642504290000|2022-01-18 11:11:30|16684.96|16684.96|16689.16|16689.16|16689.16|16689.16|16684.96|16684.96|0
1642504300000|2022-01-18 11:11:40|16690.56|16690.56|16691.02|16691.02|16691.02|16691.02|16690.56|16690.56|0
1642504330000|2022-01-18 11:12:10|16686.82|16686.82|16686.82|16686.82|16686.82|16686.82|16686.82|16686.82|0
1642504380000|2022-01-18 11:13:00|16685.42|16685.42|16685.42|16685.42|16685.42|16685.42|16685.42|16685.42|0
1642504510000|2022-01-18 11:15:10|16689.62|16689.62|16685.42|16685.42|16689.62|16689.62|16685.42|16685.42|0
1642504700000|2022-01-18 11:18:20|16689.62|16689.62|16689.62|16689.62|16689.62|16689.62|16689.62|16689.62|0
1642504740000|2022-01-18 11:19:00|16690.08|16690.08|16690.08|16690.08|16690.08|16690.08|16690.08|16690.08|0
1642504810000|2022-01-18 11:20:10|16687.28|16687.28|16687.28|16687.28|16687.28|16687.28|16687.28|16687.28|0
1642504820000|2022-01-18 11:20:20|16683.31|16683.31|16683.31|16683.31|16683.31|16683.31|16683.31|16683.31|0
1642504830000|2022-01-18 11:20:30|16682.85|16682.85|16682.85|16682.85|16682.85|16682.85|16682.85|16682.85|0
1642504850000|2022-01-18 11:20:50|16675.86|16675.86|16675.86|16675.86|16675.86|16675.86|16675.86|16675.86|0
1642504870000|2022-01-18 11:21:10|16671.89|16671.89|16671.89|16671.89|16671.89|16671.89|16671.89|16671.89|0
1642504880000|2022-01-18 11:21:20|16674.69|16674.69|16676.09|16676.09|16676.09|16676.09|16674.69|16674.69|0
1642504950000|2022-01-18 11:22:30|16671.89|16671.89|16672.35|16672.35|16672.35|16672.35|16671.89|16671.89|0
1642504980000|2022-01-18 11:23:00|16670.95|16670.95|16670.95|16670.95|16670.95|16670.95|16670.95|16670.95|0
1642505010000|2022-01-18 11:23:30|16670.03|16670.03|16670.03|16670.03|16670.03|16670.03|16670.03|16670.03|0
1642505110000|2022-01-18 11:25:10|16670.95|16670.95|16670.95|16670.95|16670.95|16670.95|16670.95|16670.95|0
1642505180000|2022-01-18 11:26:20|16668.15|16668.15|16668.15|16668.15|16668.15|16668.15|16668.15|16668.15|0
1642505220000|2022-01-18 11:27:00|16665.35|16665.35|16665.35|16665.35|16665.35|16665.35|16665.35|16665.35|0
1642505310000|2022-01-18 11:28:30|16673.28|16673.28|16673.28|16673.28|16673.28|16673.28|16673.28|16673.28|0
1642505330000|2022-01-18 11:28:50|16672.36|16672.36|16672.36|16672.36|16672.36|16672.36|16672.36|16672.36|0
1642505340000|2022-01-18 11:29:00|16669.57|16669.57|16669.57|16669.57|16669.57|16669.57|16669.57|16669.57|0
1642505410000|2022-01-18 11:30:10|16669.11|16669.11|16669.11|16669.11|16669.11|16669.11|16669.11|16669.11|0
1642505420000|2022-01-18 11:30:20|16667.71|16667.71|16667.71|16667.71|16667.71|16667.71|16667.71|16667.71|0
1642505520000|2022-01-18 11:32:00|16669.11|16669.11|16671.9|16671.9|16671.9|16671.9|16669.11|16669.11|0
1642505690000|2022-01-18 11:34:50|16670.99|16670.99|16670.99|16670.99|16670.99|16670.99|16670.99|16670.99|0
1642505710000|2022-01-18 11:35:10|16670.07|16670.07|16670.07|16670.07|16670.07|16670.07|16670.07|16670.07|0
1642505750000|2022-01-18 11:35:50|16671.47|16671.47|16664.93|16664.93|16672.86|16672.86|16664.93|16664.93|0
1642505770000|2022-01-18 11:36:10|16662.14|16662.14|16662.14|16662.14|16662.14|16662.14|16662.14|16662.14|0
1642505810000|2022-01-18 11:36:50|16670.07|16670.07|16670.07|16670.07|16670.07|16670.07|16670.07|16670.07|0
1642505880000|2022-01-18 11:38:00|16666.1|16666.1|16664.7|16664.7|16666.1|16666.1|16664.7|16664.7|0
1642505920000|2022-01-18 11:38:40|16668.67|16668.67|16668.67|16668.67|16668.67|16668.67|16668.67|16668.67|0
1642505990000|2022-01-18 11:39:50|16669.59|16669.59|16669.59|16669.59|16669.59|16669.59|16669.59|16669.59|0
1642506020000|2022-01-18 11:40:20|16665.62|16665.62|16665.62|16665.62|16665.62|16665.62|16665.62|16665.62|0
1642506030000|2022-01-18 11:40:30|16661.66|16661.66|16661.66|16661.66|16661.66|16661.66|16661.66|16661.66|0
1642506130000|2022-01-18 11:42:10|16660.28|16660.28|16660.28|16660.28|16660.28|16660.28|16660.28|16660.28|0
1642506140000|2022-01-18 11:42:20|16659.82|16659.82|16659.82|16659.82|16659.82|16659.82|16659.82|16659.82|0
1642506190000|2022-01-18 11:43:10|16655.62|16655.62|16655.62|16655.62|16655.62|16655.62|16655.62|16655.62|0
1642506370000|2022-01-18 11:46:10|16651.65|16651.65|16651.65|16651.65|16651.65|16651.65|16651.65|16651.65|0
1642506390000|2022-01-18 11:46:30|16650.25|16650.25|16654.45|16654.45|16654.45|16654.45|16650.25|16650.25|0
1642506410000|2022-01-18 11:46:50|16657.25|16657.25|16657.25|16657.25|16657.25|16657.25|16657.25|16657.25|0
1642506420000|2022-01-18 11:47:00|16661.22|16661.22|16661.22|16661.22|16661.22|16661.22|16661.22|16661.22|0
1642506480000|2022-01-18 11:48:00|16664.02|16664.02|16660.05|16660.05|16664.02|16664.02|16660.05|16660.05|0
1642506540000|2022-01-18 11:49:00|16671.95|16671.95|16671.95|16671.95|16671.95|16671.95|16671.95|16671.95|0
1642506550000|2022-01-18 11:49:10|16675.91|16675.91|16677.75|16677.75|16677.75|16677.75|16675.91|16675.91|0
1642506560000|2022-01-18 11:49:20|16680.55|16680.55|16680.55|16680.55|16680.55|16680.55|16680.55|16680.55|0
1642506580000|2022-01-18 11:49:40|16684.51|16684.51|16684.51|16684.51|16684.51|16684.51|16684.51|16684.51|0
1642506720000|2022-01-18 11:52:00|16684.05|16684.05|16686.83|16686.83|16686.83|16686.83|16684.05|16684.05|0
1642506770000|2022-01-18 11:52:50|16688.23|16688.23|16686.83|16686.83|16688.23|16688.23|16686.83|16686.83|0
1642506830000|2022-01-18 11:53:50|16687.75|16687.75|16687.75|16687.75|16687.75|16687.75|16687.75|16687.75|0
1642506940000|2022-01-18 11:55:40|16687.29|16687.29|16687.29|16687.29|16687.29|16687.29|16687.29|16687.29|0
1642506950000|2022-01-18 11:55:50|16688.67|16688.67|16688.67|16688.67|16688.67|16688.67|16688.67|16688.67|0
1642506970000|2022-01-18 11:56:10|16692.64|16692.64|16692.64|16692.64|16692.64|16692.64|16692.64|16692.64|0
1642506980000|2022-01-18 11:56:20|16696.6|16696.6|16700.57|16700.57|16700.57|16700.57|16696.6|16696.6|0
1642507180000|2022-01-18 11:59:40|16692.64|16692.64|16692.64|16692.64|16692.64|16692.64|16692.64|16692.64|0
1642507280000|2022-01-18 12:01:20|16692.18|16692.18|16693.1|16693.1|16693.1|16693.1|16692.18|16692.18|0
1642507320000|2022-01-18 12:02:00|16697.06|16697.06|16697.06|16697.06|16697.06|16697.06|16697.06|16697.06|0
1642507360000|2022-01-18 12:02:40|16693.1|16693.1|16689.13|16689.13|16693.1|16693.1|16689.13|16689.13|0
1642507370000|2022-01-18 12:02:50|16681.2|16681.2|16677.24|16677.24|16681.2|16681.2|16673.27|16673.27|0
1642507380000|2022-01-18 12:03:00|16677.7|16677.7|16677.7|16677.7|16677.7|16677.7|16677.7|16677.7|0
1642507410000|2022-01-18 12:03:30|16673.73|16673.73|16673.73|16673.73|16673.73|16673.73|16673.73|16673.73|0
1642507430000|2022-01-18 12:03:50|16673.27|16673.27|16670.47|16670.47|16673.27|16673.27|16669.07|16669.07|0
1642507460000|2022-01-18 12:04:20|16669.55|16669.55|16665.59|16665.59|16669.55|16669.55|16665.59|16665.59|0
1642507510000|2022-01-18 12:05:10|16669.55|16669.55|16669.55|16669.55|16669.55|16669.55|16669.55|16669.55|0
1642507530000|2022-01-18 12:05:30|16665.59|16665.59|16665.59|16665.59|16665.59|16665.59|16665.59|16665.59|0
1642507550000|2022-01-18 12:05:50|16666.97|16666.97|16666.97|16666.97|16666.97|16666.97|16666.97|16666.97|0
1642507590000|2022-01-18 12:06:30|16666.05|16666.05|16666.05|16666.05|16666.05|16666.05|16666.05|16666.05|0
1642507610000|2022-01-18 12:06:50|16667.43|16667.43|16667.43|16667.43|16667.43|16667.43|16667.43|16667.43|0
1642507630000|2022-01-18 12:07:10|16675.36|16675.36|16675.36|16675.36|16675.36|16675.36|16675.36|16675.36|0
1642507640000|2022-01-18 12:07:20|16679.32|16679.32|16679.32|16679.32|16679.32|16679.32|16679.32|16679.32|0
1642507680000|2022-01-18 12:08:00|16687.25|16687.25|16687.25|16687.25|16687.25|16687.25|16687.25|16687.25|0
1642507780000|2022-01-18 12:09:40|16683.29|16683.29|16683.29|16683.29|16683.29|16683.29|16683.29|16683.29|0
1642507800000|2022-01-18 12:10:00|16691.68|16691.68|16691.68|16691.68|16691.68|16691.68|16691.68|16691.68|0
1642507810000|2022-01-18 12:10:10|16687.48|16687.48|16687.48|16687.48|16687.48|16687.48|16687.48|16687.48|0
1642507850000|2022-01-18 12:10:50|16691.45|16691.45|16691.45|16691.45|16691.45|16691.45|16691.45|16691.45|0
1642507900000|2022-01-18 12:11:40|16695.42|16695.42|16695.42|16695.42|16695.42|16695.42|16695.42|16695.42|0
1642507980000|2022-01-18 12:13:00|16694.02|16694.02|16694.02|16694.02|16694.02|16694.02|16694.02|16694.02|0
1642508060000|2022-01-18 12:14:20|16694.48|16694.48|16702.41|16702.41|16702.41|16702.41|16694.48|16694.48|0
1642508080000|2022-01-18 12:14:40|16706.37|16706.37|16706.37|16706.37|16706.37|16706.37|16706.37|16706.37|0
1642508240000|2022-01-18 12:17:20|16705.91|16705.91|16705.91|16705.91|16705.91|16705.91|16705.91|16705.91|0
1642508350000|2022-01-18 12:19:10|16694.02|16694.02|16691.22|16691.22|16694.02|16694.02|16691.22|16691.22|0
1642508360000|2022-01-18 12:19:20|16687.25|16687.25|16686.33|16686.33|16687.25|16687.25|16686.33|16686.33|0
1642508370000|2022-01-18 12:19:30|16686.79|16686.79|16678.86|16678.86|16686.79|16686.79|16678.86|16678.86|0
1642508400000|2022-01-18 12:20:00|16682.83|16682.83|16682.83|16682.83|16682.83|16682.83|16682.83|16682.83|0
1642508530000|2022-01-18 12:22:10|16686.79|16686.79|16686.79|16686.79|16686.79|16686.79|16686.79|16686.79|0
1642508580000|2022-01-18 12:23:00|16683.99|16683.99|16684.91|16684.91|16684.91|16684.91|16683.99|16683.99|0
1642508600000|2022-01-18 12:23:20|16683.99|16683.99|16683.99|16683.99|16683.99|16683.99|16683.99|16683.99|0
1642508630000|2022-01-18 12:23:50|16680.03|16680.03|16679.57|16679.57|16680.03|16680.03|16679.57|16679.57|0
1642508640000|2022-01-18 12:24:00|16675.6|16675.6|16674.2|16674.2|16675.6|16675.6|16674.2|16674.2|0
1642508850000|2022-01-18 12:27:30|16673.28|16673.28|16673.28|16673.28|16673.28|16673.28|16673.28|16673.28|0
1642508910000|2022-01-18 12:28:30|16673.74|16673.74|16673.74|16673.74|16673.74|16673.74|16673.74|16673.74|0
1642508930000|2022-01-18 12:28:50|16672.82|16672.82|16672.82|16672.82|16672.82|16672.82|16672.82|16672.82|0
1642508940000|2022-01-18 12:29:00|16673.74|16673.74|16679.11|16679.11|16679.11|16679.11|16669.78|16669.78|0
1642508970000|2022-01-18 12:29:30|16679.57|16679.57|16679.57|16679.57|16679.57|16679.57|16679.57|16679.57|0
1642509020000|2022-01-18 12:30:20|16667.67|16667.67|16667.67|16667.67|16667.67|16667.67|16667.67|16667.67|0
1642509230000|2022-01-18 12:33:50|16666.27|16666.27|16666.27|16666.27|16666.27|16666.27|16666.27|16666.27|0
1642509240000|2022-01-18 12:34:00|16662.31|16662.31|16662.31|16662.31|16662.31|16662.31|16662.31|16662.31|0
1642509280000|2022-01-18 12:34:40|16674.2|16674.2|16670.24|16670.24|16674.2|16674.2|16670.24|16670.24|0
1642509310000|2022-01-18 12:35:10|16668.84|16668.84|16668.84|16668.84|16668.84|16668.84|16668.84|16668.84|0
1642509330000|2022-01-18 12:35:30|16676.77|16676.77|16676.77|16676.77|16676.77|16676.77|16676.77|16676.77|0
1642509340000|2022-01-18 12:35:40|16675.85|16675.85|16675.85|16675.85|16675.85|16675.85|16675.85|16675.85|0
1642509350000|2022-01-18 12:35:50|16675.39|16675.39|16675.39|16675.39|16675.39|16675.39|16675.39|16675.39|0
1642509360000|2022-01-18 12:36:00|16672.59|16672.59|16672.59|16672.59|16672.59|16672.59|16672.59|16672.59|0
1642509470000|2022-01-18 12:37:50|16673.51|16673.51|16673.51|16673.51|16673.51|16673.51|16673.51|16673.51|0
1642509530000|2022-01-18 12:38:50|16673.97|16673.97|16673.97|16673.97|16673.97|16673.97|16673.97|16673.97|0
1642509540000|2022-01-18 12:39:00|16674.89|16674.89|16675.35|16675.35|16675.35|16675.35|16674.89|16674.89|0
1642509550000|2022-01-18 12:39:10|16671.15|16671.15|16671.15|16671.15|16671.15|16671.15|16671.15|16671.15|0
1642509560000|2022-01-18 12:39:20|16663.22|16663.22|16663.22|16663.22|16663.22|16663.22|16663.22|16663.22|0
1642509600000|2022-01-18 12:40:00|16659.25|16659.25|16659.25|16659.25|16659.25|16659.25|16659.25|16659.25|0
1642509700000|2022-01-18 12:41:40|16669.05|16669.05|16663.45|16663.45|16669.05|16669.05|16663.45|16663.45|0
1642509750000|2022-01-18 12:42:30|16662.05|16662.05|16662.05|16662.05|16662.05|16662.05|16662.05|16662.05|0
1642509760000|2022-01-18 12:42:40|16657.86|16657.86|16656.46|16656.46|16657.86|16657.86|16656.46|16656.46|0
1642509780000|2022-01-18 12:43:00|16644.56|16644.56|16636.63|16636.63|16644.56|16644.56|16636.63|16636.63|0
1642509790000|2022-01-18 12:43:10|16632.66|16632.66|16632.66|16632.66|16632.66|16632.66|16632.66|16632.66|0
1642509800000|2022-01-18 12:43:20|16633.58|16633.58|16633.58|16633.58|16633.58|16633.58|16633.58|16633.58|0
1642509810000|2022-01-18 12:43:30|16633.12|16633.12|16633.12|16633.12|16633.12|16633.12|16633.12|16633.12|0
1642509830000|2022-01-18 12:43:50|16625.19|16625.19|16633.12|16633.12|16633.12|16633.12|16625.19|16625.19|0
1642509870000|2022-01-18 12:44:30|16637.09|16637.09|16638.01|16638.01|16638.01|16638.01|16633.12|16633.12|0
1642509890000|2022-01-18 12:44:50|16634.04|16634.04|16634.04|16634.04|16634.04|16634.04|16634.04|16634.04|0
1642509900000|2022-01-18 12:45:00|16636.84|16636.84|16636.84|16636.84|16636.84|16636.84|16636.84|16636.84|0
1642509950000|2022-01-18 12:45:50|16635.92|16635.92|16635.92|16635.92|16635.92|16635.92|16635.92|16635.92|0
1642510070000|2022-01-18 12:47:50|16635.46|16635.46|16635|16635|16635.46|16635.46|16635|16635|0
1642510100000|2022-01-18 12:48:20|16636.4|16636.4|16637.8|16637.8|16637.8|16637.8|16636.4|16636.4|0
1642510120000|2022-01-18 12:48:40|16637.34|16637.34|16637.34|16637.34|16637.34|16637.34|16637.34|16637.34|0
1642510130000|2022-01-18 12:48:50|16637.8|16637.8|16637.8|16637.8|16637.8|16637.8|16637.8|16637.8|0
1642510190000|2022-01-18 12:49:50|16636.4|16636.4|16636.4|16636.4|16636.4|16636.4|16636.4|16636.4|0
1642510200000|2022-01-18 12:50:00|16637.8|16637.8|16637.8|16637.8|16637.8|16637.8|16637.8|16637.8|0
1642510210000|2022-01-18 12:50:10|16638.26|16638.26|16638.26|16638.26|16638.26|16638.26|16638.26|16638.26|0
1642510240000|2022-01-18 12:50:40|16642.23|16642.23|16642.23|16642.23|16642.23|16642.23|16642.23|16642.23|0
1642510250000|2022-01-18 12:50:50|16638.26|16638.26|16638.26|16638.26|16638.26|16638.26|16638.26|16638.26|0
1642510290000|2022-01-18 12:51:30|16642.23|16642.23|16642.23|16642.23|16642.23|16642.23|16642.23|16642.23|0
1642510310000|2022-01-18 12:51:50|16646.43|16646.43|16647.83|16647.83|16647.83|16647.83|16646.43|16646.43|0
1642510370000|2022-01-18 12:52:50|16645.03|16645.03|16645.03|16645.03|16645.03|16645.03|16645.03|16645.03|0
1642510440000|2022-01-18 12:54:00|16643.63|16643.63|16643.63|16643.63|16643.63|16643.63|16643.63|16643.63|0
1642510480000|2022-01-18 12:54:40|16643.17|16643.17|16643.17|16643.17|16643.17|16643.17|16643.17|16643.17|0
1642510500000|2022-01-18 12:55:00|16647.37|16647.37|16643.4|16643.4|16647.37|16647.37|16643.4|16643.4|0
1642510510000|2022-01-18 12:55:10|16642|16642|16642|16642|16642|16642|16642|16642|0
1642510520000|2022-01-18 12:55:20|16641.54|16641.54|16641.54|16641.54|16641.54|16641.54|16641.54|16641.54|0
1642510530000|2022-01-18 12:55:30|16637.58|16637.58|16637.58|16637.58|16637.58|16637.58|16637.58|16637.58|0
1642510590000|2022-01-18 12:56:30|16629.65|16629.65|16633.61|16633.61|16633.61|16633.61|16625.68|16625.68|0
1642510710000|2022-01-18 12:58:30|16641.54|16641.54|16637.58|16637.58|16641.54|16641.54|16637.58|16637.58|0
1642510770000|2022-01-18 12:59:30|16645.51|16645.51|16645.51|16645.51|16645.51|16645.51|16645.51|16645.51|0
1642510820000|2022-01-18 13:00:20|16644.59|16644.59|16644.13|16644.13|16644.59|16644.59|16644.13|16644.13|0
1642510870000|2022-01-18 13:01:10|16636.2|16636.2|16636.2|16636.2|16636.2|16636.2|16636.2|16636.2|0
1642511170000|2022-01-18 13:06:10|16634.8|16634.8|16634.8|16634.8|16634.8|16634.8|16634.8|16634.8|0
1642511190000|2022-01-18 13:06:30|16630.83|16630.83|16630.83|16630.83|16630.83|16630.83|16630.83|16630.83|0
1642511220000|2022-01-18 13:07:00|16632.21|16632.21|16632.21|16632.21|16632.21|16632.21|16632.21|16632.21|0
1642511230000|2022-01-18 13:07:10|16633.13|16633.13|16633.13|16633.13|16633.13|16633.13|16633.13|16633.13|0
1642511320000|2022-01-18 13:08:40|16634.05|16634.05|16634.05|16634.05|16634.05|16634.05|16634.05|16634.05|0
1642511340000|2022-01-18 13:09:00|16635.45|16635.45|16635.45|16635.45|16635.45|16635.45|16635.45|16635.45|0
1642511430000|2022-01-18 13:10:30|16632.65|16632.65|16632.65|16632.65|16632.65|16632.65|16632.65|16632.65|0
1642511500000|2022-01-18 13:11:40|16634.03|16634.03|16634.03|16634.03|16634.03|16634.03|16634.03|16634.03|0
1642511530000|2022-01-18 13:12:10|16641.96|16641.96|16638|16638|16641.96|16641.96|16638|16638|0
1642511540000|2022-01-18 13:12:20|16639.39|16639.39|16640.79|16640.79|16640.79|16640.79|16639.39|16639.39|0
1642511550000|2022-01-18 13:12:30|16643.59|16643.59|16643.59|16643.59|16643.59|16643.59|16643.59|16643.59|0
1642511670000|2022-01-18 13:14:30|16642.19|16642.19|16642.19|16642.19|16642.19|16642.19|16642.19|16642.19|0
1642511700000|2022-01-18 13:15:00|16642.65|16642.65|16646.85|16646.85|16646.85|16646.85|16642.65|16642.65|0
1642511760000|2022-01-18 13:16:00|16644.05|16644.05|16644.05|16644.05|16644.05|16644.05|16644.05|16644.05|0
1642511780000|2022-01-18 13:16:20|16643.13|16643.13|16643.13|16643.13|16643.13|16643.13|16643.13|16643.13|0
1642511790000|2022-01-18 13:16:30|16642.67|16642.67|16642.67|16642.67|16642.67|16642.67|16642.67|16642.67|0
1642511830000|2022-01-18 13:17:10|16646.64|16646.64|16646.64|16646.64|16646.64|16646.64|16646.64|16646.64|0
1642511890000|2022-01-18 13:18:10|16650.84|16650.84|16657.83|16657.83|16657.83|16657.83|16650.84|16650.84|0
1642511900000|2022-01-18 13:18:20|16656.44|16656.44|16656.44|16656.44|16656.44|16656.44|16656.44|16656.44|0
1642511940000|2022-01-18 13:19:00|16659.23|16659.23|16659.23|16659.23|16659.23|16659.23|16659.23|16659.23|0
1642512000000|2022-01-18 13:20:00|16660.63|16660.63|16663.43|16663.43|16663.43|16663.43|16660.63|16660.63|0
1642512010000|2022-01-18 13:20:10|16659.47|16659.47|16655.27|16655.27|16659.47|16659.47|16655.27|16655.27|0
1642512060000|2022-01-18 13:21:00|16663.2|16663.2|16651.3|16651.3|16663.2|16663.2|16651.3|16651.3|0
1642512070000|2022-01-18 13:21:10|16639.41|16639.41|16631.48|16631.48|16639.41|16639.41|16631.48|16631.48|0
1642512280000|2022-01-18 13:24:40|16635.44|16635.44|16635.44|16635.44|16635.44|16635.44|16635.44|16635.44|0
1642512310000|2022-01-18 13:25:10|16636.84|16636.84|16636.38|16636.38|16636.84|16636.84|16636.38|16636.38|0
1642512340000|2022-01-18 13:25:40|16632.42|16632.42|16632.42|16632.42|16632.42|16632.42|16632.42|16632.42|0
1642512420000|2022-01-18 13:27:00|16633.82|16633.82|16633.82|16633.82|16633.82|16633.82|16633.82|16633.82|0
1642512440000|2022-01-18 13:27:20|16641.75|16641.75|16637.78|16637.78|16641.75|16641.75|16637.78|16637.78|0
1642512560000|2022-01-18 13:29:20|16645.71|16645.71|16645.71|16645.71|16645.71|16645.71|16645.71|16645.71|0
1642512570000|2022-01-18 13:29:30|16642.91|16642.91|16644.31|16644.31|16644.31|16644.31|16641.51|16641.51|0
1642512580000|2022-01-18 13:29:40|16641.51|16641.51|16641.05|16641.05|16641.51|16641.51|16641.05|16641.05|0
1642512600000|2022-01-18 13:30:00|16641.51|16641.51|16641.51|16641.51|16641.51|16641.51|16641.51|16641.51|0
1642512620000|2022-01-18 13:30:20|16642.91|16642.91|16642.91|16642.91|16642.91|16642.91|16642.91|16642.91|0
1642512630000|2022-01-18 13:30:30|16644.31|16644.31|16644.31|16644.31|16644.31|16644.31|16644.31|16644.31|0
1642512670000|2022-01-18 13:31:10|16640.11|16640.11|16640.11|16640.11|16640.11|16640.11|16640.11|16640.11|0
1642512700000|2022-01-18 13:31:40|16641.51|16641.51|16642.91|16642.91|16642.91|16642.91|16641.51|16641.51|0
1642512720000|2022-01-18 13:32:00|16643.37|16643.37|16642.91|16642.91|16643.37|16643.37|16642.91|16642.91|0
1642512730000|2022-01-18 13:32:10|16645.71|16645.71|16649.68|16649.68|16649.68|16649.68|16645.71|16645.71|0
1642512770000|2022-01-18 13:32:50|16641.75|16641.75|16644.55|16644.55|16644.55|16644.55|16641.75|16641.75|0
1642512860000|2022-01-18 13:34:20|16644.09|16644.09|16644.09|16644.09|16644.09|16644.09|16644.09|16644.09|0
1642512880000|2022-01-18 13:34:40|16648.05|16648.05|16648.05|16648.05|16648.05|16648.05|16648.05|16648.05|0
1642512910000|2022-01-18 13:35:10|16646.65|16646.65|16646.65|16646.65|16646.65|16646.65|16646.65|16646.65|0
1642512920000|2022-01-18 13:35:20|16645.25|16645.25|16645.25|16645.25|16645.25|16645.25|16645.25|16645.25|0
1642513040000|2022-01-18 13:37:20|16641.29|16641.29|16644.79|16644.79|16644.79|16644.79|16640.83|16640.83|0
1642513050000|2022-01-18 13:37:30|16648.76|16648.76|16649.22|16649.22|16649.22|16649.22|16648.3|16648.3|0
1642513080000|2022-01-18 13:38:00|16649.68|16649.68|16649.68|16649.68|16649.68|16649.68|16649.68|16649.68|0
1642513090000|2022-01-18 13:38:10|16650.14|16650.14|16649.68|16649.68|16650.14|16650.14|16649.68|16649.68|0
1642513230000|2022-01-18 13:40:30|16651.08|16651.08|16651.08|16651.08|16651.08|16651.08|16651.08|16651.08|0
1642513250000|2022-01-18 13:40:50|16648.28|16648.28|16648.28|16648.28|16648.28|16648.28|16648.28|16648.28|0
1642513260000|2022-01-18 13:41:00|16646.88|16646.88|16645.48|16645.48|16646.88|16646.88|16645.48|16645.48|0
1642513310000|2022-01-18 13:41:50|16646.4|16646.4|16646.4|16646.4|16646.4|16646.4|16646.4|16646.4|0
1642513320000|2022-01-18 13:42:00|16650.36|16650.36|16650.36|16650.36|16650.36|16650.36|16650.36|16650.36|0
1642513410000|2022-01-18 13:43:30|16650.82|16650.82|16649.42|16649.42|16650.82|16650.82|16649.42|16649.42|0
1642513420000|2022-01-18 13:43:40|16650.8|16650.8|16650.8|16650.8|16650.8|16650.8|16650.8|16650.8|0
1642513430000|2022-01-18 13:43:50|16649.4|16649.4|16649.4|16649.4|16649.4|16649.4|16649.4|16649.4|0
1642513470000|2022-01-18 13:44:30|16648|16648|16648|16648|16648|16648|16648|16648|0
1642513480000|2022-01-18 13:44:40|16647.08|16647.08|16647.08|16647.08|16647.08|16647.08|16647.08|16647.08|0
1642513540000|2022-01-18 13:45:40|16648.48|16648.48|16648.48|16648.48|16648.48|16648.48|16648.48|16648.48|0
1642513550000|2022-01-18 13:45:50|16647.08|16647.08|16647.08|16647.08|16647.08|16647.08|16647.08|16647.08|0
1642513610000|2022-01-18 13:46:50|16646.63|16646.63|16645.71|16645.71|16646.63|16646.63|16645.71|16645.71|0
1642513670000|2022-01-18 13:47:50|16645.25|16645.25|16645.25|16645.25|16645.25|16645.25|16645.25|16645.25|0
1642513680000|2022-01-18 13:48:00|16646.63|16646.63|16647.54|16647.54|16647.54|16647.54|16646.63|16646.63|0
1642513700000|2022-01-18 13:48:20|16643.58|16643.58|16643.58|16643.58|16643.58|16643.58|16643.58|16643.58|0
1642513710000|2022-01-18 13:48:30|16647.54|16647.54|16647.54|16647.54|16647.54|16647.54|16647.54|16647.54|0
1642513720000|2022-01-18 13:48:40|16648.94|16648.94|16648.94|16648.94|16648.94|16648.94|16648.94|16648.94|0
1642513760000|2022-01-18 13:49:20|16654.54|16654.54|16654.54|16654.54|16654.54|16654.54|16654.54|16654.54|0
1642513780000|2022-01-18 13:49:40|16655.92|16655.92|16656.38|16656.38|16656.38|16656.38|16655.92|16655.92|0
1642513790000|2022-01-18 13:49:50|16660.35|16660.35|16660.35|16660.35|16660.35|16660.35|16660.35|16660.35|0
1642513800000|2022-01-18 13:50:00|16664.31|16664.31|16664.31|16664.31|16664.31|16664.31|16664.31|16664.31|0
1642513810000|2022-01-18 13:50:10|16661.51|16661.51|16661.51|16661.51|16661.51|16661.51|16661.51|16661.51|0
1642513860000|2022-01-18 13:51:00|16662.89|16662.89|16662.89|16662.89|16662.89|16662.89|16662.89|16662.89|0
1642513900000|2022-01-18 13:51:40|16666.86|16666.86|16666.86|16666.86|16666.86|16666.86|16666.86|16666.86|0
1642513960000|2022-01-18 13:52:40|16662.89|16662.89|16662.89|16662.89|16662.89|16662.89|16662.89|16662.89|0
1642514110000|2022-01-18 13:55:10|16666.86|16666.86|16658.93|16658.93|16666.86|16666.86|16658.93|16658.93|0
1642514130000|2022-01-18 13:55:30|16657.53|16657.53|16652.16|16652.16|16657.53|16657.53|16652.16|16652.16|0
1642514140000|2022-01-18 13:55:40|16649.36|16649.36|16649.36|16649.36|16649.36|16649.36|16649.36|16649.36|0
1642514160000|2022-01-18 13:56:00|16652.16|16652.16|16652.16|16652.16|16652.16|16652.16|16652.16|16652.16|0
1642514230000|2022-01-18 13:57:10|16660.09|16660.09|16660.09|16660.09|16660.09|16660.09|16660.09|16660.09|0
1642514280000|2022-01-18 13:58:00|16662.39|16662.39|16662.39|16662.39|16662.39|16662.39|16662.39|16662.39|0
1642514330000|2022-01-18 13:58:50|16661.93|16661.93|16661.93|16661.93|16661.93|16661.93|16661.93|16661.93|0
1642514340000|2022-01-18 13:59:00|16656.33|16656.33|16656.33|16656.33|16656.33|16656.33|16656.33|16656.33|0
1642514460000|2022-01-18 14:01:00|16655.41|16655.41|16655.41|16655.41|16655.41|16655.41|16655.41|16655.41|0
1642514480000|2022-01-18 14:01:20|16654.49|16654.49|16652.66|16652.66|16654.49|16654.49|16652.66|16652.66|0
1642514500000|2022-01-18 14:01:40|16651.28|16651.28|16651.28|16651.28|16651.28|16651.28|16651.28|16651.28|0
1642514550000|2022-01-18 14:02:30|16655.24|16655.24|16655.24|16655.24|16655.24|16655.24|16655.24|16655.24|0
1642514610000|2022-01-18 14:03:30|16651.28|16651.28|16651.28|16651.28|16651.28|16651.28|16651.28|16651.28|0
1642514620000|2022-01-18 14:03:40|16648.48|16648.48|16648.48|16648.48|16648.48|16648.48|16648.48|16648.48|0
1642514700000|2022-01-18 14:05:00|16652.44|16652.44|16652.44|16652.44|16652.44|16652.44|16652.44|16652.44|0
1642514750000|2022-01-18 14:05:50|16648.48|16648.48|16648.48|16648.48|16648.48|16648.48|16648.48|16648.48|0
1642514770000|2022-01-18 14:06:10|16644.28|16644.28|16645.68|16645.68|16645.68|16645.68|16644.28|16644.28|0
1642514790000|2022-01-18 14:06:30|16649.64|16649.64|16651.04|16651.04|16651.04|16651.04|16649.64|16649.64|0
1642514800000|2022-01-18 14:06:40|16652.44|16652.44|16652.44|16652.44|16652.44|16652.44|16652.44|16652.44|0
1642514820000|2022-01-18 14:07:00|16648.24|16648.24|16646.84|16646.84|16648.24|16648.24|16646.84|16646.84|0
1642514840000|2022-01-18 14:07:20|16654.78|16654.78|16654.78|16654.78|16654.78|16654.78|16654.78|16654.78|0
1642514860000|2022-01-18 14:07:40|16650.81|16650.81|16650.81|16650.81|16650.81|16650.81|16650.81|16650.81|0
1642514870000|2022-01-18 14:07:50|16654.78|16654.78|16654.78|16654.78|16654.78|16654.78|16654.78|16654.78|0
1642514880000|2022-01-18 14:08:00|16658.74|16658.74|16659.2|16659.2|16659.2|16659.2|16658.74|16658.74|0
1642514890000|2022-01-18 14:08:10|16658.28|16658.28|16666.21|16666.21|16666.21|16666.21|16658.28|16658.28|0
1642514900000|2022-01-18 14:08:20|16662.25|16662.25|16670.18|16670.18|16670.18|16670.18|16662.25|16662.25|0
1642514910000|2022-01-18 14:08:30|16674.14|16674.14|16674.14|16674.14|16674.14|16674.14|16674.14|16674.14|0
1642514920000|2022-01-18 14:08:40|16678.11|16678.11|16678.11|16678.11|16678.11|16678.11|16678.11|16678.11|0
1642514930000|2022-01-18 14:08:50|16682.07|16682.07|16682.07|16682.07|16682.07|16682.07|16682.07|16682.07|0
1642514940000|2022-01-18 14:09:00|16686.04|16686.04|16686.04|16686.04|16686.04|16686.04|16686.04|16686.04|0
1642514950000|2022-01-18 14:09:10|16690|16690|16693.97|16693.97|16693.97|16693.97|16690|16690|0
1642514960000|2022-01-18 14:09:20|16697.93|16697.93|16697.93|16697.93|16697.93|16697.93|16697.93|16697.93|0
1642514990000|2022-01-18 14:09:50|16701.9|16701.9|16701.9|16701.9|16701.9|16701.9|16697.93|16697.93|0
1642515000000|2022-01-18 14:10:00|16703.28|16703.28|16703.28|16703.28|16703.28|16703.28|16703.28|16703.28|0
1642515030000|2022-01-18 14:10:30|16707.24|16707.24|16703.28|16703.28|16707.24|16707.24|16703.28|16703.28|0
1642515040000|2022-01-18 14:10:40|16699.31|16699.31|16699.31|16699.31|16699.31|16699.31|16699.31|16699.31|0
1642515070000|2022-01-18 14:11:10|16703.28|16703.28|16703.28|16703.28|16703.28|16703.28|16703.28|16703.28|0
1642515100000|2022-01-18 14:11:40|16704.68|16704.68|16712.61|16712.61|16712.61|16712.61|16704.68|16704.68|0
1642515120000|2022-01-18 14:12:00|16716.57|16716.57|16716.57|16716.57|16716.57|16716.57|16716.57|16716.57|0
1642515180000|2022-01-18 14:13:00|16712.61|16712.61|16712.61|16712.61|16712.61|16712.61|16712.61|16712.61|0
1642515200000|2022-01-18 14:13:20|16716.57|16716.57|16716.57|16716.57|16716.57|16716.57|16716.57|16716.57|0
1642515230000|2022-01-18 14:13:50|16712.61|16712.61|16712.61|16712.61|16712.61|16712.61|16712.61|16712.61|0
1642515250000|2022-01-18 14:14:10|16709.81|16709.81|16709.81|16709.81|16709.81|16709.81|16709.81|16709.81|0
1642515260000|2022-01-18 14:14:20|16712.61|16712.61|16712.61|16712.61|16712.61|16712.61|16712.61|16712.61|0
1642515290000|2022-01-18 14:14:50|16716.57|16716.57|16716.57|16716.57|16716.57|16716.57|16716.57|16716.57|0
1642515310000|2022-01-18 14:15:10|16712.61|16712.61|16712.61|16712.61|16712.61|16712.61|16712.61|16712.61|0
1642515320000|2022-01-18 14:15:20|16716.57|16716.57|16720.54|16720.54|16720.54|16720.54|16716.57|16716.57|0
1642515340000|2022-01-18 14:15:40|16719.14|16719.14|16719.14|16719.14|16719.14|16719.14|16719.14|16719.14|0
1642515350000|2022-01-18 14:15:50|16715.17|16715.17|16715.17|16715.17|16715.17|16715.17|16715.17|16715.17|0
1642515400000|2022-01-18 14:16:40|16712.37|16712.37|16712.37|16712.37|16712.37|16712.37|16712.37|16712.37|0
1642515440000|2022-01-18 14:17:20|16716.34|16716.34|16716.34|16716.34|16716.34|16716.34|16716.34|16716.34|0
1642515460000|2022-01-18 14:17:40|16708.41|16708.41|16704.44|16704.44|16708.41|16708.41|16704.44|16704.44|0
1642515470000|2022-01-18 14:17:50|16696.51|16696.51|16696.51|16696.51|16696.51|16696.51|16696.51|16696.51|0
1642515530000|2022-01-18 14:18:50|16700.71|16700.71|16700.71|16700.71|16700.71|16700.71|16700.71|16700.71|0
1642515580000|2022-01-18 14:19:40|16701.17|16701.17|16701.17|16701.17|16701.17|16701.17|16701.17|16701.17|0
1642515630000|2022-01-18 14:20:30|16705.14|16705.14|16705.14|16705.14|16705.14|16705.14|16705.14|16705.14|0
1642515670000|2022-01-18 14:21:10|16701.17|16701.17|16701.17|16701.17|16701.17|16701.17|16701.17|16701.17|0
1642515720000|2022-01-18 14:22:00|16699.77|16699.77|16699.31|16699.31|16699.77|16699.77|16699.31|16699.31|0
1642515750000|2022-01-18 14:22:30|16698.85|16698.85|16698.85|16698.85|16698.85|16698.85|16698.85|16698.85|0
1642515800000|2022-01-18 14:23:20|16706.78|16706.78|16710.29|16710.29|16710.75|16710.75|16706.78|16706.78|0
1642515810000|2022-01-18 14:23:30|16718.22|16718.22|16719.62|16719.62|16719.62|16719.62|16718.22|16718.22|0
1642515830000|2022-01-18 14:23:50|16715.65|16715.65|16707.72|16707.72|16715.65|16715.65|16707.72|16707.72|0
1642515900000|2022-01-18 14:25:00|16706.32|16706.32|16706.32|16706.32|16706.32|16706.32|16706.32|16706.32|0
1642515910000|2022-01-18 14:25:10|16710.29|16710.29|16711.69|16711.69|16711.69|16711.69|16710.29|16710.29|0
1642515940000|2022-01-18 14:25:40|16707.72|16707.72|16707.72|16707.72|16707.72|16707.72|16707.72|16707.72|0
1642515950000|2022-01-18 14:25:50|16706.32|16706.32|16706.32|16706.32|16706.32|16706.32|16706.32|16706.32|0
1642515960000|2022-01-18 14:26:00|16703.52|16703.52|16684.16|16684.16|16703.52|16703.52|16682.77|16682.77|0
1642515970000|2022-01-18 14:26:10|16685.56|16685.56|16691.16|16691.16|16691.16|16691.16|16685.56|16685.56|0
1642515980000|2022-01-18 14:26:20|16685.56|16685.56|16685.56|16685.56|16685.56|16685.56|16685.56|16685.56|0
1642515990000|2022-01-18 14:26:30|16677.63|16677.63|16673.67|16673.67|16677.63|16677.63|16673.67|16673.67|0
1642516000000|2022-01-18 14:26:40|16669.7|16669.7|16669.7|16669.7|16669.7|16669.7|16669.7|16669.7|0
1642516070000|2022-01-18 14:27:50|16668.3|16668.3|16668.3|16668.3|16668.3|16668.3|16668.3|16668.3|0
1642516100000|2022-01-18 14:28:20|16669.7|16669.7|16664.11|16664.11|16669.7|16669.7|16662.71|16662.71|0
1642516150000|2022-01-18 14:29:10|16660.14|16660.14|16660.14|16660.14|16660.14|16660.14|16656.17|16656.17|0
1642516170000|2022-01-18 14:29:30|16662.44|16662.44|16661.06|16661.06|16662.44|16662.44|16661.06|16661.06|0
1642516190000|2022-01-18 14:29:50|16665.02|16665.02|16665.02|16665.02|16665.02|16665.02|16665.02|16665.02|0
1642516200000|2022-01-18 14:30:00|16661.06|16661.06|16657.09|16657.09|16661.06|16661.06|16657.09|16657.09|0
1642516260000|2022-01-18 14:31:00|16647.53|16647.53|16635.64|16635.64|16647.53|16647.53|16632.84|16632.84|0
1642516270000|2022-01-18 14:31:10|16630.04|16630.04|16630.04|16630.04|16630.04|16630.04|16630.04|16630.04|0
1642516290000|2022-01-18 14:31:30|16637.97|16637.97|16637.97|16637.97|16637.97|16637.97|16637.97|16637.97|0
1642516310000|2022-01-18 14:31:50|16640.73|16640.73|16640.73|16640.73|16640.73|16640.73|16640.73|16640.73|0
1642516350000|2022-01-18 14:32:30|16641.19|16641.19|16641.19|16641.19|16641.19|16641.19|16641.19|16641.19|0
1642516370000|2022-01-18 14:32:50|16641.65|16641.65|16641.65|16641.65|16641.65|16641.65|16641.65|16641.65|0
1642516380000|2022-01-18 14:33:00|16640.73|16640.73|16640.73|16640.73|16640.73|16640.73|16640.73|16640.73|0
1642516390000|2022-01-18 14:33:10|16641.65|16641.65|16651.46|16651.46|16651.92|16651.92|16641.65|16641.65|0
1642516410000|2022-01-18 14:33:30|16655.42|16655.42|16658.22|16658.22|16658.22|16658.22|16655.42|16655.42|0
1642516430000|2022-01-18 14:33:50|16654.25|16654.25|16650.29|16650.29|16654.25|16654.25|16650.29|16650.29|0
1642516460000|2022-01-18 14:34:20|16654.25|16654.25|16654.25|16654.25|16654.25|16654.25|16654.25|16654.25|0
1642516480000|2022-01-18 14:34:40|16662.19|16662.19|16662.19|16662.19|16662.19|16662.19|16662.19|16662.19|0
1642516500000|2022-01-18 14:35:00|16655.19|16655.19|16655.19|16655.19|16655.19|16655.19|16655.19|16655.19|0
1642516550000|2022-01-18 14:35:50|16659.15|16659.15|16661.72|16661.72|16663.12|16663.12|16659.15|16659.15|0
1642516560000|2022-01-18 14:36:00|16658.92|16658.92|16658.92|16658.92|16658.92|16658.92|16658.92|16658.92|0
1642516570000|2022-01-18 14:36:10|16658|16658|16658.92|16658.92|16658.92|16658.92|16658|16658|0
1642516590000|2022-01-18 14:36:30|16659.84|16659.84|16659.84|16659.84|16659.84|16659.84|16659.84|16659.84|0
1642516600000|2022-01-18 14:36:40|16658.92|16658.92|16658.92|16658.92|16658.92|16658.92|16658.92|16658.92|0
1642516610000|2022-01-18 14:36:50|16654.95|16654.95|16654.95|16654.95|16654.95|16654.95|16654.95|16654.95|0
1642516620000|2022-01-18 14:37:00|16650.99|16650.99|16658.92|16658.92|16658.92|16658.92|16650.99|16650.99|0
1642516630000|2022-01-18 14:37:10|16650.99|16650.99|16650.99|16650.99|16650.99|16650.99|16650.99|16650.99|0
1642516650000|2022-01-18 14:37:30|16650.53|16650.53|16650.53|16650.53|16650.53|16650.53|16650.53|16650.53|0
1642516660000|2022-01-18 14:37:40|16650.99|16650.99|16650.99|16650.99|16650.99|16650.99|16650.99|16650.99|0
1642516670000|2022-01-18 14:37:50|16651.45|16651.45|16651.45|16651.45|16651.45|16651.45|16651.45|16651.45|0
1642516700000|2022-01-18 14:38:20|16650.05|16650.05|16648.65|16648.65|16650.05|16650.05|16648.65|16648.65|0
1642516720000|2022-01-18 14:38:40|16650.05|16650.05|16654.65|16654.65|16654.65|16654.65|16650.05|16650.05|0
1642516730000|2022-01-18 14:38:50|16653.27|16653.27|16653.27|16653.27|16653.27|16653.27|16653.27|16653.27|0
1642516740000|2022-01-18 14:39:00|16652.35|16652.35|16651.89|16651.89|16652.35|16652.35|16651.89|16651.89|0
1642516760000|2022-01-18 14:39:20|16651.43|16651.43|16650.51|16650.51|16651.43|16651.43|16650.51|16650.51|0
1642516770000|2022-01-18 14:39:30|16648.67|16648.67|16650.07|16650.07|16650.07|16650.07|16648.67|16648.67|0
1642516780000|2022-01-18 14:39:40|16647.27|16647.27|16647.27|16647.27|16647.27|16647.27|16647.27|16647.27|0
1642516790000|2022-01-18 14:39:50|16643.31|16643.31|16643.31|16643.31|16643.31|16643.31|16643.31|16643.31|0
1642516800000|2022-01-18 14:40:00|16644.22|16644.22|16644.22|16644.22|16644.22|16644.22|16644.22|16644.22|0
1642516820000|2022-01-18 14:40:20|16648.42|16648.42|16648.42|16648.42|16648.42|16648.42|16648.42|16648.42|0
1642516830000|2022-01-18 14:40:30|16644.46|16644.46|16644.46|16644.46|16644.46|16644.46|16644.46|16644.46|0
1642516840000|2022-01-18 14:40:40|16640.26|16640.26|16636.29|16636.29|16640.26|16640.26|16636.29|16636.29|0
1642516850000|2022-01-18 14:40:50|16632.33|16632.33|16632.33|16632.33|16632.33|16632.33|16632.33|16632.33|0
1642516860000|2022-01-18 14:41:00|16629.53|16629.53|16629.53|16629.53|16629.53|16629.53|16629.53|16629.53|0
1642516880000|2022-01-18 14:41:20|16633.73|16633.73|16637.69|16637.69|16637.69|16637.69|16633.73|16633.73|0
1642516900000|2022-01-18 14:41:40|16639.09|16639.09|16639.09|16639.09|16639.09|16639.09|16639.09|16639.09|0
1642516950000|2022-01-18 14:42:30|16643.29|16643.29|16644.69|16644.69|16644.69|16644.69|16643.29|16643.29|0
1642516960000|2022-01-18 14:42:40|16652.62|16652.62|16652.62|16652.62|16652.62|16652.62|16652.62|16652.62|0
1642516970000|2022-01-18 14:42:50|16653.54|16653.54|16653.54|16653.54|16653.54|16653.54|16653.54|16653.54|0
1642517000000|2022-01-18 14:43:20|16654.46|16654.46|16654.46|16654.46|16654.46|16654.46|16654.46|16654.46|0
1642517020000|2022-01-18 14:43:40|16657.26|16657.26|16657.26|16657.26|16657.26|16657.26|16657.26|16657.26|0
1642517030000|2022-01-18 14:43:50|16661.22|16661.22|16658.43|16658.43|16662.62|16662.62|16658.43|16658.43|0
1642517090000|2022-01-18 14:44:50|16660.26|16660.26|16669.59|16669.59|16669.59|16669.59|16660.26|16660.26|0
1642517120000|2022-01-18 14:45:20|16672.39|16672.39|16669.59|16669.59|16672.39|16672.39|16669.59|16669.59|0
1642517150000|2022-01-18 14:45:50|16665.4|16665.4|16665.4|16665.4|16665.4|16665.4|16665.4|16665.4|0
1642517160000|2022-01-18 14:46:00|16657.47|16657.47|16653.5|16653.5|16657.47|16657.47|16653.5|16653.5|0
1642517180000|2022-01-18 14:46:20|16659.1|16659.1|16656.3|16656.3|16659.1|16659.1|16656.3|16656.3|0
1642517200000|2022-01-18 14:46:40|16660.26|16660.26|16660.26|16660.26|16660.26|16660.26|16660.26|16660.26|0
1642517210000|2022-01-18 14:46:50|16661.66|16661.66|16661.66|16661.66|16661.66|16661.66|16661.66|16661.66|0
1642517220000|2022-01-18 14:47:00|16660.26|16660.26|16660.26|16660.26|16660.26|16660.26|16660.26|16660.26|0
1642517230000|2022-01-18 14:47:10|16657.47|16657.47|16658.38|16658.38|16658.84|16658.84|16654.67|16654.67|0
1642517240000|2022-01-18 14:47:20|16655.59|16655.59|16647.66|16647.66|16655.59|16655.59|16647.66|16647.66|0
1642517250000|2022-01-18 14:47:30|16643.69|16643.69|16638.81|16638.81|16643.69|16643.69|16638.81|16638.81|0
1642517260000|2022-01-18 14:47:40|16634.84|16634.84|16634.84|16634.84|16634.84|16634.84|16634.84|16634.84|0
1642517280000|2022-01-18 14:48:00|16632.04|16632.04|16634.84|16634.84|16634.84|16634.84|16632.04|16632.04|0
1642517330000|2022-01-18 14:48:50|16632.04|16632.04|16632.04|16632.04|16632.04|16632.04|16632.04|16632.04|0
1642517340000|2022-01-18 14:49:00|16631.58|16631.58|16626|16626|16631.58|16631.58|16626|16626|0
1642517360000|2022-01-18 14:49:20|16626.46|16626.46|16626.46|16626.46|16626.46|16626.46|16626.46|16626.46|0
1642517400000|2022-01-18 14:50:00|16622.5|16622.5|16622.5|16622.5|16622.5|16622.5|16622.5|16622.5|0
1642517420000|2022-01-18 14:50:20|16621.1|16621.1|16621.1|16621.1|16621.1|16621.1|16621.1|16621.1|0
1642517440000|2022-01-18 14:50:40|16619.7|16619.7|16619.7|16619.7|16619.7|16619.7|16619.7|16619.7|0
1642517460000|2022-01-18 14:51:00|16612.7|16612.7|16603.85|16603.85|16612.7|16612.7|16603.85|16603.85|0
1642517480000|2022-01-18 14:51:20|16602.93|16602.93|16597.33|16597.33|16602.93|16602.93|16597.33|16597.33|0
1642517490000|2022-01-18 14:51:30|16593.14|16593.14|16593.14|16593.14|16593.14|16593.14|16593.14|16593.14|0
1642517510000|2022-01-18 14:51:50|16598.73|16598.73|16598.73|16598.73|16598.73|16598.73|16598.73|16598.73|0
1642517520000|2022-01-18 14:52:00|16599.19|16599.19|16599.19|16599.19|16599.19|16599.19|16599.19|16599.19|0
1642517530000|2022-01-18 14:52:10|16600.59|16600.59|16597.79|16597.79|16601.99|16601.99|16597.79|16597.79|0
1642517540000|2022-01-18 14:52:20|16593.6|16593.6|16592.2|16592.2|16593.6|16593.6|16592.2|16592.2|0
1642517550000|2022-01-18 14:52:30|16597.79|16597.79|16597.79|16597.79|16597.79|16597.79|16597.79|16597.79|0
1642517590000|2022-01-18 14:53:10|16601.76|16601.76|16601.76|16601.76|16601.76|16601.76|16601.76|16601.76|0
1642517600000|2022-01-18 14:53:20|16607.36|16607.36|16607.36|16607.36|16607.36|16607.36|16607.36|16607.36|0
1642517650000|2022-01-18 14:54:10|16614.36|16614.36|16614.36|16614.36|16614.36|16614.36|16614.36|16614.36|0
1642517660000|2022-01-18 14:54:20|16618.32|16618.32|16618.32|16618.32|16618.32|16618.32|16618.32|16618.32|0
1642517680000|2022-01-18 14:54:40|16619.72|16619.72|16619.72|16619.72|16619.72|16619.72|16619.72|16619.72|0
1642517700000|2022-01-18 14:55:00|16615.75|16615.75|16615.75|16615.75|16615.75|16615.75|16615.75|16615.75|0
1642517710000|2022-01-18 14:55:10|16611.56|16611.56|16611.56|16611.56|16611.56|16611.56|16611.56|16611.56|0
1642517730000|2022-01-18 14:55:30|16615.52|16615.52|16615.52|16615.52|16615.52|16615.52|16615.52|16615.52|0
1642517780000|2022-01-18 14:56:20|16615.06|16615.06|16615.52|16615.52|16615.52|16615.52|16615.06|16615.06|0
1642517790000|2022-01-18 14:56:30|16615.06|16615.06|16608.06|16608.06|16615.06|16615.06|16608.06|16608.06|0
1642517800000|2022-01-18 14:56:40|16612.03|16612.03|16612.03|16612.03|16612.03|16612.03|16612.03|16612.03|0
1642517820000|2022-01-18 14:57:00|16608.06|16608.06|16608.06|16608.06|16608.06|16608.06|16608.06|16608.06|0
1642517870000|2022-01-18 14:57:50|16604.1|16604.1|16604.1|16604.1|16604.1|16604.1|16604.1|16604.1|0
1642517930000|2022-01-18 14:58:50|16612.03|16612.03|16616.23|16616.23|16616.23|16616.23|16612.03|16612.03|0
1642517940000|2022-01-18 14:59:00|16619.03|16619.03|16619.03|16619.03|16619.03|16619.03|16619.03|16619.03|0
1642517960000|2022-01-18 14:59:20|16622.99|16622.99|16622.99|16622.99|16622.99|16622.99|16622.99|16622.99|0
1642517980000|2022-01-18 14:59:40|16625.79|16625.79|16625.79|16625.79|16625.79|16625.79|16625.79|16625.79|0
1642517990000|2022-01-18 14:59:50|16633.72|16633.72|16633.72|16633.72|16633.72|16633.72|16633.72|16633.72|0
1642518000000|2022-01-18 15:00:00|16632.32|16632.32|16629.52|16629.52|16632.32|16632.32|16629.52|16629.52|0
1642518020000|2022-01-18 15:00:20|16630.92|16630.92|16630.92|16630.92|16630.92|16630.92|16630.92|16630.92|0
1642518040000|2022-01-18 15:00:40|16633.72|16633.72|16633.72|16633.72|16633.72|16633.72|16633.72|16633.72|0
1642518050000|2022-01-18 15:00:50|16632.32|16632.32|16632.32|16632.32|16632.32|16632.32|16632.32|16632.32|0
1642518100000|2022-01-18 15:01:40|16628.36|16628.36|16628.36|16628.36|16628.36|16628.36|16628.36|16628.36|0
1642518120000|2022-01-18 15:02:00|16624.39|16624.39|16617.63|16617.63|16624.39|16624.39|16614.83|16614.83|0
1642518150000|2022-01-18 15:02:30|16620.43|16620.43|16620.43|16620.43|16620.43|16620.43|16620.43|16620.43|0
1642518180000|2022-01-18 15:03:00|16617.63|16617.63|16617.63|16617.63|16617.63|16617.63|16617.63|16617.63|0
1642518200000|2022-01-18 15:03:20|16621.59|16621.59|16621.59|16621.59|16621.59|16621.59|16621.59|16621.59|0
1642518240000|2022-01-18 15:04:00|16625.56|16625.56|16629.76|16629.76|16629.76|16629.76|16625.56|16625.56|0
1642518270000|2022-01-18 15:04:30|16628.36|16628.36|16628.36|16628.36|16628.36|16628.36|16628.36|16628.36|0
1642518300000|2022-01-18 15:05:00|16627.44|16627.44|16635.37|16635.37|16635.37|16635.37|16627.44|16627.44|0
1642518310000|2022-01-18 15:05:10|16643.3|16643.3|16648.9|16648.9|16648.9|16648.9|16643.3|16643.3|0
1642518320000|2022-01-18 15:05:20|16651.7|16651.7|16650.78|16650.78|16651.7|16651.7|16650.78|16650.78|0
1642518330000|2022-01-18 15:05:30|16658.71|16658.71|16658.71|16658.71|16658.71|16658.71|16654.74|16654.74|0
1642518350000|2022-01-18 15:05:50|16662.67|16662.67|16662.67|16662.67|16662.67|16662.67|16662.67|16662.67|0
1642518360000|2022-01-18 15:06:00|16665.47|16665.47|16665.47|16665.47|16665.47|16665.47|16665.47|16665.47|0
1642518390000|2022-01-18 15:06:30|16669.67|16669.67|16668.27|16668.27|16669.67|16669.67|16666.87|16666.87|0
1642518400000|2022-01-18 15:06:40|16672.24|16672.24|16672.24|16672.24|16676.2|16676.2|16672.24|16672.24|0
1642518410000|2022-01-18 15:06:50|16673.63|16673.63|16680.4|16680.4|16682.96|16682.96|16673.63|16673.63|0
1642518420000|2022-01-18 15:07:00|16684.36|16684.36|16684.36|16684.36|16684.36|16684.36|16684.36|16684.36|0
1642518470000|2022-01-18 15:07:50|16676.43|16676.43|16676.43|16676.43|16676.43|16676.43|16676.43|16676.43|0
1642518480000|2022-01-18 15:08:00|16673.63|16673.63|16673.63|16673.63|16673.63|16673.63|16673.63|16673.63|0
1642518500000|2022-01-18 15:08:20|16681.57|16681.57|16677.6|16677.6|16681.57|16681.57|16677.6|16677.6|0
1642518510000|2022-01-18 15:08:30|16673.63|16673.63|16673.63|16673.63|16673.63|16673.63|16673.63|16673.63|0
1642518520000|2022-01-18 15:08:40|16669.67|16669.67|16669.67|16669.67|16669.67|16669.67|16669.67|16669.67|0
1642518530000|2022-01-18 15:08:50|16677.6|16677.6|16677.6|16677.6|16677.6|16677.6|16677.6|16677.6|0
1642518540000|2022-01-18 15:09:00|16679|16679|16679|16679|16679|16679|16679|16679|0
1642518570000|2022-01-18 15:09:30|16682.96|16682.96|16681.8|16681.8|16685.76|16685.76|16677.83|16677.83|0
1642518580000|2022-01-18 15:09:40|16680.4|16680.4|16672.47|16672.47|16680.4|16680.4|16672.47|16672.47|0
1642518590000|2022-01-18 15:09:50|16676.43|16676.43|16676.43|16676.43|16676.43|16676.43|16676.43|16676.43|0
1642518650000|2022-01-18 15:10:50|16680.4|16680.4|16673.87|16673.87|16681.8|16681.8|16673.87|16673.87|0
1642518690000|2022-01-18 15:11:30|16669.9|16669.9|16669.9|16669.9|16669.9|16669.9|16669.9|16669.9|0
1642518700000|2022-01-18 15:11:40|16668.5|16668.5|16665.7|16665.7|16668.5|16668.5|16665.7|16665.7|0
1642518710000|2022-01-18 15:11:50|16657.77|16657.77|16657.77|16657.77|16657.77|16657.77|16657.77|16657.77|0
1642518720000|2022-01-18 15:12:00|16665.7|16665.7|16664.78|16664.78|16665.7|16665.7|16664.78|16664.78|0
1642518730000|2022-01-18 15:12:10|16664.33|16664.33|16664.33|16664.33|16664.33|16664.33|16664.33|16664.33|0
1642518740000|2022-01-18 15:12:20|16668.29|16668.29|16668.29|16668.29|16668.29|16668.29|16668.29|16668.29|0
1642518750000|2022-01-18 15:12:30|16667.83|16667.83|16667.83|16667.83|16667.83|16667.83|16667.83|16667.83|0
1642518760000|2022-01-18 15:12:40|16671.8|16671.8|16666.66|16666.66|16671.8|16671.8|16663.87|16663.87|0
1642518770000|2022-01-18 15:12:50|16670.63|16670.63|16666.66|16666.66|16670.63|16670.63|16666.66|16666.66|0
1642518790000|2022-01-18 15:13:10|16662.7|16662.7|16662.7|16662.7|16662.7|16662.7|16662.7|16662.7|0
1642518820000|2022-01-18 15:13:40|16662.24|16662.24|16662.24|16662.24|16662.24|16662.24|16662.24|16662.24|0
1642518830000|2022-01-18 15:13:50|16660.84|16660.84|16662.24|16662.24|16662.24|16662.24|16660.84|16660.84|0
1642518840000|2022-01-18 15:14:00|16666.44|16666.44|16666.44|16666.44|16666.44|16666.44|16666.44|16666.44|0
1642518850000|2022-01-18 15:14:10|16674.37|16674.37|16674.37|16674.37|16674.37|16674.37|16674.37|16674.37|0
1642518890000|2022-01-18 15:14:50|16670.4|16670.4|16670.4|16670.4|16670.4|16670.4|16670.4|16670.4|0
1642518900000|2022-01-18 15:15:00|16674.37|16674.37|16674.37|16674.37|16674.37|16674.37|16674.37|16674.37|0
1642518930000|2022-01-18 15:15:30|16670.4|16670.4|16670.4|16670.4|16670.4|16670.4|16670.4|16670.4|0
1642518940000|2022-01-18 15:15:40|16674.37|16674.37|16674.37|16674.37|16674.37|16674.37|16674.37|16674.37|0
1642518950000|2022-01-18 15:15:50|16682.77|16682.77|16685.56|16685.56|16685.56|16685.56|16682.77|16682.77|0
1642518970000|2022-01-18 15:16:10|16689.53|16689.53|16681.6|16681.6|16689.53|16689.53|16681.6|16681.6|0
1642518980000|2022-01-18 15:16:20|16685.56|16685.56|16684.16|16684.16|16685.56|16685.56|16682.77|16682.77|0
1642518990000|2022-01-18 15:16:30|16680.2|16680.2|16680.2|16680.2|16680.2|16680.2|16680.2|16680.2|0
1642519010000|2022-01-18 15:16:50|16688.13|16688.13|16684.16|16684.16|16688.13|16688.13|16684.16|16684.16|0
1642519020000|2022-01-18 15:17:00|16680.2|16680.2|16676.23|16676.23|16680.2|16680.2|16676.23|16676.23|0
1642519030000|2022-01-18 15:17:10|16680.2|16680.2|16676.69|16676.69|16680.2|16680.2|16676.23|16676.23|0
1642519100000|2022-01-18 15:18:20|16686.49|16686.49|16683.92|16683.92|16687.89|16687.89|16683.92|16683.92|0
1642519110000|2022-01-18 15:18:30|16679.96|16679.96|16679.96|16679.96|16679.96|16679.96|16679.96|16679.96|0
1642519120000|2022-01-18 15:18:40|16677.16|16677.16|16677.16|16677.16|16677.16|16677.16|16677.16|16677.16|0
1642519130000|2022-01-18 15:18:50|16675.76|16675.76|16675.76|16675.76|16675.76|16675.76|16675.76|16675.76|0
1642519150000|2022-01-18 15:19:10|16679.73|16679.73|16681.57|16681.57|16681.57|16681.57|16679.73|16679.73|0
1642519190000|2022-01-18 15:19:50|16685.53|16685.53|16685.53|16685.53|16685.53|16685.53|16685.53|16685.53|0
1642519210000|2022-01-18 15:20:10|16681.57|16681.57|16678.77|16678.77|16681.57|16681.57|16678.77|16678.77|0
1642519220000|2022-01-18 15:20:20|16681.57|16681.57|16677.6|16677.6|16681.57|16681.57|16677.6|16677.6|0
1642519230000|2022-01-18 15:20:30|16672|16672|16664.32|16664.32|16672|16672|16664.32|16664.32|0
1642519240000|2022-01-18 15:20:40|16662.92|16662.92|16662.92|16662.92|16662.92|16662.92|16662.92|16662.92|0
1642519260000|2022-01-18 15:21:00|16658.95|16658.95|16647.06|16647.06|16658.95|16658.95|16647.06|16647.06|0
1642519270000|2022-01-18 15:21:10|16646.6|16646.6|16646.6|16646.6|16646.6|16646.6|16646.6|16646.6|0
1642519290000|2022-01-18 15:21:30|16646.14|16646.14|16654.07|16654.07|16654.07|16654.07|16646.14|16646.14|0
1642519310000|2022-01-18 15:21:50|16650.1|16650.1|16650.56|16650.56|16650.56|16650.56|16650.1|16650.1|0
1642519320000|2022-01-18 15:22:00|16651.02|16651.02|16646.82|16646.82|16651.02|16651.02|16646.82|16646.82|0
1642519340000|2022-01-18 15:22:20|16650.79|16650.79|16650.79|16650.79|16650.79|16650.79|16650.79|16650.79|0
1642519350000|2022-01-18 15:22:30|16649.87|16649.87|16649.41|16649.41|16649.87|16649.87|16649.41|16649.41|0
1642519400000|2022-01-18 15:23:20|16648.01|16648.01|16649.41|16649.41|16649.41|16649.41|16645.21|16645.21|0
1642519420000|2022-01-18 15:23:40|16645.45|16645.45|16645.45|16645.45|16645.45|16645.45|16645.45|16645.45|0
1642519430000|2022-01-18 15:23:50|16646.84|16646.84|16644.05|16644.05|16646.84|16646.84|16644.05|16644.05|0
1642519440000|2022-01-18 15:24:00|16641.25|16641.25|16642.65|16642.65|16642.65|16642.65|16641.25|16641.25|0
1642519450000|2022-01-18 15:24:10|16639.85|16639.85|16639.85|16639.85|16639.85|16639.85|16639.85|16639.85|0
1642519470000|2022-01-18 15:24:30|16643.81|16643.81|16643.81|16643.81|16643.81|16643.81|16643.81|16643.81|0
1642519480000|2022-01-18 15:24:40|16646.61|16646.61|16646.61|16646.61|16646.61|16646.61|16646.61|16646.61|0
1642519500000|2022-01-18 15:25:00|16642.65|16642.65|16642.65|16642.65|16642.65|16642.65|16641.25|16641.25|0
1642519510000|2022-01-18 15:25:10|16639.85|16639.85|16638.45|16638.45|16639.85|16639.85|16638.45|16638.45|0
1642519520000|2022-01-18 15:25:20|16637.05|16637.05|16637.51|16637.51|16637.51|16637.51|16637.05|16637.05|0
1642519530000|2022-01-18 15:25:30|16633.54|16633.54|16633.54|16633.54|16633.54|16633.54|16633.54|16633.54|0
1642519550000|2022-01-18 15:25:50|16632.14|16632.14|16635.65|16635.65|16635.65|16635.65|16631.68|16631.68|0
1642519630000|2022-01-18 15:27:10|16638.45|16638.45|16635.19|16635.19|16638.45|16638.45|16635.19|16635.19|0
1642519660000|2022-01-18 15:27:40|16633.79|16633.79|16633.79|16633.79|16633.79|16633.79|16633.79|16633.79|0
1642519670000|2022-01-18 15:27:50|16637.76|16637.76|16637.76|16637.76|16637.76|16637.76|16637.76|16637.76|0
1642519690000|2022-01-18 15:28:10|16640.55|16640.55|16645.92|16645.92|16645.92|16645.92|16640.55|16640.55|0
1642519700000|2022-01-18 15:28:20|16646.84|16646.84|16646.84|16646.84|16646.84|16646.84|16646.84|16646.84|0
1642519730000|2022-01-18 15:28:50|16642.87|16642.87|16638.91|16638.91|16642.87|16642.87|16630.98|16630.98|0
1642519740000|2022-01-18 15:29:00|16637.05|16637.05|16635.19|16635.19|16637.05|16637.05|16635.19|16635.19|0
1642519750000|2022-01-18 15:29:10|16627.26|16627.26|16626.8|16626.8|16627.26|16627.26|16626.8|16626.8|0
1642519760000|2022-01-18 15:29:20|16630.76|16630.76|16630.76|16630.76|16630.76|16630.76|16630.76|16630.76|0
1642519800000|2022-01-18 15:30:00|16626.8|16626.8|16625.4|16625.4|16626.8|16626.8|16625.4|16625.4|0
1642519820000|2022-01-18 15:30:20|16624|16624|16624|16624|16624|16624|16624|16624|0
1642519830000|2022-01-18 15:30:30|16631.93|16631.93|16631.93|16631.93|16631.93|16631.93|16631.93|16631.93|0
1642519850000|2022-01-18 15:30:50|16631.47|16631.47|16615.38|16615.38|16631.47|16631.47|16615.38|16615.38|0
1642519870000|2022-01-18 15:31:10|16607.45|16607.45|16607.45|16607.45|16607.45|16607.45|16607.45|16607.45|0
1642519910000|2022-01-18 15:31:50|16603.48|16603.48|16595.55|16595.55|16603.48|16603.48|16595.55|16595.55|0
1642519920000|2022-01-18 15:32:00|16592.79|16592.79|16592.79|16592.79|16592.79|16592.79|16592.79|16592.79|0
1642519930000|2022-01-18 15:32:10|16600.72|16600.72|16593.73|16593.73|16600.72|16600.72|16593.73|16593.73|0
1642519940000|2022-01-18 15:32:20|16589.76|16589.76|16589.76|16589.76|16589.76|16589.76|16589.76|16589.76|0
1642519950000|2022-01-18 15:32:30|16593.73|16593.73|16593.73|16593.73|16593.73|16593.73|16593.73|16593.73|0
1642519970000|2022-01-18 15:32:50|16597.92|16597.92|16599.32|16599.32|16603.52|16603.52|16597.92|16597.92|0
1642520020000|2022-01-18 15:33:40|16587.43|16587.43|16584.63|16584.63|16587.43|16587.43|16584.63|16584.63|0
1642520030000|2022-01-18 15:33:50|16583.23|16583.23|16583.23|16583.23|16583.23|16583.23|16581.83|16581.83|0
1642520040000|2022-01-18 15:34:00|16579.26|16579.26|16581.1|16581.1|16583.23|16583.23|16579.26|16579.26|0
1642520050000|2022-01-18 15:34:10|16585.07|16585.07|16585.07|16585.07|16589.03|16589.03|16585.07|16585.07|0
1642520060000|2022-01-18 15:34:20|16589.03|16589.03|16585.07|16585.07|16589.03|16589.03|16585.07|16585.07|0
1642520070000|2022-01-18 15:34:30|16589.03|16589.03|16585.07|16585.07|16589.03|16589.03|16585.07|16585.07|0
1642520100000|2022-01-18 15:35:00|16581.1|16581.1|16589.95|16589.95|16589.95|16589.95|16581.1|16581.1|0
1642520150000|2022-01-18 15:35:50|16593.92|16593.92|16593.92|16593.92|16593.92|16593.92|16593.92|16593.92|0
1642520170000|2022-01-18 15:36:10|16599.52|16599.52|16599.52|16599.52|16603.48|16603.48|16599.52|16599.52|0
1642520180000|2022-01-18 15:36:20|16602.31|16602.31|16602.31|16602.31|16602.31|16602.31|16602.31|16602.31|0
1642520230000|2022-01-18 15:37:10|16598.12|16598.12|16600.92|16600.92|16600.92|16600.92|16598.12|16598.12|0
1642520310000|2022-01-18 15:38:30|16604.88|16604.88|16604.88|16604.88|16604.88|16604.88|16604.88|16604.88|0
1642520360000|2022-01-18 15:39:20|16596.95|16596.95|16596.95|16596.95|16596.95|16596.95|16596.95|16596.95|0
1642520380000|2022-01-18 15:39:40|16595.55|16595.55|16604.88|16604.88|16604.88|16604.88|16595.55|16595.55|0
1642520400000|2022-01-18 15:40:00|16602.08|16602.08|16602.08|16602.08|16602.08|16602.08|16602.08|16602.08|0
1642520410000|2022-01-18 15:40:10|16600.68|16600.68|16600.68|16600.68|16600.68|16600.68|16600.68|16600.68|0
1642520420000|2022-01-18 15:40:20|16602.08|16602.08|16602.08|16602.08|16602.08|16602.08|16602.08|16602.08|0
1642520450000|2022-01-18 15:40:50|16590.19|16590.19|16590.19|16590.19|16590.19|16590.19|16590.19|16590.19|0
1642520470000|2022-01-18 15:41:10|16586.22|16586.22|16586.22|16586.22|16586.22|16586.22|16586.22|16586.22|0
1642520480000|2022-01-18 15:41:20|16589.02|16589.02|16589.02|16589.02|16589.02|16589.02|16589.02|16589.02|0
1642520490000|2022-01-18 15:41:30|16587.62|16587.62|16587.62|16587.62|16587.62|16587.62|16587.62|16587.62|0
1642520530000|2022-01-18 15:42:10|16584.82|16584.82|16586.22|16586.22|16587.62|16587.62|16584.82|16584.82|0
1642520540000|2022-01-18 15:42:20|16587.62|16587.62|16582.28|16582.28|16587.62|16587.62|16582.28|16582.28|0
1642520550000|2022-01-18 15:42:30|16578.31|16578.31|16578.31|16578.31|16578.31|16578.31|16578.31|16578.31|0
1642520590000|2022-01-18 15:43:10|16579.23|16579.23|16579.23|16579.23|16579.23|16579.23|16579.23|16579.23|0
1642520600000|2022-01-18 15:43:20|16579.69|16579.69|16579.69|16579.69|16579.69|16579.69|16579.69|16579.69|0
1642520640000|2022-01-18 15:44:00|16580.15|16580.15|16580.15|16580.15|16580.15|16580.15|16580.15|16580.15|0
1642520660000|2022-01-18 15:44:20|16584.11|16584.11|16580.15|16580.15|16584.11|16584.11|16580.15|16580.15|0
1642520690000|2022-01-18 15:44:50|16582.95|16582.95|16582.95|16582.95|16582.95|16582.95|16582.95|16582.95|0
1642520700000|2022-01-18 15:45:00|16586.91|16586.91|16588.77|16588.77|16588.77|16588.77|16586.91|16586.91|0
1642520740000|2022-01-18 15:45:40|16590.17|16590.17|16590.17|16590.17|16590.17|16590.17|16590.17|16590.17|0
1642520760000|2022-01-18 15:46:00|16587.37|16587.37|16591.57|16591.57|16591.57|16591.57|16587.37|16587.37|0
1642520800000|2022-01-18 15:46:40|16587.61|16587.61|16587.61|16587.61|16587.61|16587.61|16587.61|16587.61|0
1642520820000|2022-01-18 15:47:00|16582.01|16582.01|16579.21|16579.21|16582.01|16582.01|16579.21|16579.21|0
1642520880000|2022-01-18 15:48:00|16587.14|16587.14|16583.17|16583.17|16587.14|16587.14|16579.21|16579.21|0
1642520900000|2022-01-18 15:48:20|16579.21|16579.21|16579.21|16579.21|16579.21|16579.21|16579.21|16579.21|0
1642520910000|2022-01-18 15:48:30|16583.41|16583.41|16583.41|16583.41|16583.41|16583.41|16583.41|16583.41|0
1642520930000|2022-01-18 15:48:50|16584.81|16584.81|16584.81|16584.81|16584.81|16584.81|16584.81|16584.81|0
1642520960000|2022-01-18 15:49:20|16587.13|16587.13|16587.13|16587.13|16587.13|16587.13|16587.13|16587.13|0
1642520970000|2022-01-18 15:49:30|16588.53|16588.53|16588.07|16588.07|16588.53|16588.53|16588.07|16588.07|0
1642520990000|2022-01-18 15:49:50|16587.61|16587.61|16587.61|16587.61|16587.61|16587.61|16587.61|16587.61|0
1642521030000|2022-01-18 15:50:30|16586.21|16586.21|16584.81|16584.81|16586.21|16586.21|16584.81|16584.81|0
1642521100000|2022-01-18 15:51:40|16586.21|16586.21|16586.21|16586.21|16586.21|16586.21|16586.21|16586.21|0
1642521130000|2022-01-18 15:52:10|16594.14|16594.14|16594.14|16594.14|16594.14|16594.14|16586.21|16586.21|0
1642521150000|2022-01-18 15:52:30|16595.54|16595.54|16595.54|16595.54|16595.54|16595.54|16595.54|16595.54|0
1642521180000|2022-01-18 15:53:00|16587.61|16587.61|16587.61|16587.61|16587.61|16587.61|16587.61|16587.61|0
1642521190000|2022-01-18 15:53:10|16591.57|16591.57|16587.61|16587.61|16591.57|16591.57|16587.61|16587.61|0
1642521200000|2022-01-18 15:53:20|16584.81|16584.81|16584.81|16584.81|16584.81|16584.81|16584.81|16584.81|0
1642521210000|2022-01-18 15:53:30|16583.89|16583.89|16583.89|16583.89|16583.89|16583.89|16583.89|16583.89|0
1642521300000|2022-01-18 15:55:00|16587.85|16587.85|16587.85|16587.85|16587.85|16587.85|16587.85|16587.85|0
1642521310000|2022-01-18 15:55:10|16586.45|16586.45|16586.45|16586.45|16586.45|16586.45|16586.45|16586.45|0
1642521370000|2022-01-18 15:56:10|16585.99|16585.99|16585.99|16585.99|16585.99|16585.99|16585.99|16585.99|0
1642521420000|2022-01-18 15:57:00|16587.39|16587.39|16592.07|16592.07|16592.07|16592.07|16587.39|16587.39|0
1642521430000|2022-01-18 15:57:10|16591.61|16591.61|16591.61|16591.61|16591.61|16591.61|16591.61|16591.61|0
1642521480000|2022-01-18 15:58:00|16590.21|16590.21|16590.21|16590.21|16590.21|16590.21|16590.21|16590.21|0
1642521490000|2022-01-18 15:58:10|16588.81|16588.81|16588.81|16588.81|16588.81|16588.81|16588.81|16588.81|0
1642521520000|2022-01-18 15:58:40|16587.41|16587.41|16587.41|16587.41|16587.41|16587.41|16587.41|16587.41|0
1642521530000|2022-01-18 15:58:50|16583.45|16583.45|16583.45|16583.45|16591.38|16591.38|16583.45|16583.45|0
1642521550000|2022-01-18 15:59:10|16587.41|16587.41|16583.45|16583.45|16587.41|16587.41|16583.45|16583.45|0
1642521580000|2022-01-18 15:59:40|16587.41|16587.41|16583.45|16583.45|16587.41|16587.41|16583.45|16583.45|0
1642521600000|2022-01-18 16:00:00|16591.38|16591.38|16591.38|16591.38|16591.38|16591.38|16591.38|16591.38|0
1642521610000|2022-01-18 16:00:10|16595.34|16595.34|16595.34|16595.34|16595.34|16595.34|16595.34|16595.34|0
1642521620000|2022-01-18 16:00:20|16596.74|16596.74|16596.74|16596.74|16596.74|16596.74|16596.74|16596.74|0
1642521630000|2022-01-18 16:00:30|16600.71|16600.71|16600.71|16600.71|16600.71|16600.71|16600.71|16600.71|0
1642521650000|2022-01-18 16:00:50|16596.74|16596.74|16596.74|16596.74|16596.74|16596.74|16596.74|16596.74|0
1642521810000|2022-01-18 16:03:30|16598.14|16598.14|16602.11|16602.11|16602.11|16602.11|16598.14|16598.14|0
1642521870000|2022-01-18 16:04:30|16603.49|16603.49|16603.49|16603.49|16603.49|16603.49|16603.49|16603.49|0
1642521890000|2022-01-18 16:04:50|16607.45|16607.45|16607.91|16607.91|16607.91|16607.91|16607.45|16607.45|0
1642521900000|2022-01-18 16:05:00|16611.88|16611.88|16611.88|16611.88|16611.88|16611.88|16611.88|16611.88|0
1642521920000|2022-01-18 16:05:20|16615.84|16615.84|16615.84|16615.84|16615.84|16615.84|16615.84|16615.84|0
1642521930000|2022-01-18 16:05:30|16614.44|16614.44|16619.81|16619.81|16619.81|16619.81|16614.44|16614.44|0
1642521960000|2022-01-18 16:06:00|16620.27|16620.27|16620.27|16620.27|16620.27|16620.27|16620.27|16620.27|0
1642521990000|2022-01-18 16:06:30|16618.87|16618.87|16618.87|16618.87|16618.87|16618.87|16618.87|16618.87|0
1642522050000|2022-01-18 16:07:30|16621.67|16621.67|16624.47|16624.47|16624.47|16624.47|16621.67|16621.67|0
1642522070000|2022-01-18 16:07:50|16632.4|16632.4|16632.4|16632.4|16632.4|16632.4|16632.4|16632.4|0
1642522090000|2022-01-18 16:08:10|16631|16631|16633.8|16633.8|16633.8|16633.8|16631|16631|0
1642522130000|2022-01-18 16:08:50|16637.76|16637.76|16645.69|16645.69|16645.69|16645.69|16637.76|16637.76|0
1642522140000|2022-01-18 16:09:00|16641.73|16641.73|16645.69|16645.69|16645.69|16645.69|16641.73|16641.73|0
1642522150000|2022-01-18 16:09:10|16637.76|16637.76|16637.76|16637.76|16637.76|16637.76|16637.76|16637.76|0
1642522170000|2022-01-18 16:09:30|16645.69|16645.69|16645.69|16645.69|16645.69|16645.69|16645.69|16645.69|0
1642522190000|2022-01-18 16:09:50|16653.62|16653.62|16653.62|16653.62|16653.62|16653.62|16653.62|16653.62|0
1642522200000|2022-01-18 16:10:00|16657.82|16657.82|16659.22|16659.22|16659.22|16659.22|16657.82|16657.82|0
1642522230000|2022-01-18 16:10:30|16656.42|16656.42|16656.42|16656.42|16656.42|16656.42|16656.42|16656.42|0
1642522260000|2022-01-18 16:11:00|16648.49|16648.49|16648.49|16648.49|16648.49|16648.49|16648.49|16648.49|0
1642522310000|2022-01-18 16:11:50|16647.09|16647.09|16647.09|16647.09|16647.09|16647.09|16647.09|16647.09|0
1642522360000|2022-01-18 16:12:40|16658.99|16658.99|16658.99|16658.99|16658.99|16658.99|16658.99|16658.99|0
1642522380000|2022-01-18 16:13:00|16662.95|16662.95|16662.95|16662.95|16662.95|16662.95|16662.95|16662.95|0
1642522430000|2022-01-18 16:13:50|16670.88|16670.88|16670.88|16670.88|16670.88|16670.88|16670.88|16670.88|0
1642522470000|2022-01-18 16:14:30|16674.85|16674.85|16674.85|16674.85|16674.85|16674.85|16674.85|16674.85|0
1642522500000|2022-01-18 16:15:00|16673.45|16673.45|16665.52|16665.52|16673.45|16673.45|16665.52|16665.52|0
1642522530000|2022-01-18 16:15:30|16653.62|16653.62|16653.62|16653.62|16653.62|16653.62|16653.62|16653.62|0
1642522540000|2022-01-18 16:15:40|16641.73|16641.73|16645.69|16645.69|16645.69|16645.69|16641.73|16641.73|0
1642522550000|2022-01-18 16:15:50|16649.66|16649.66|16649.66|16649.66|16649.66|16649.66|16649.66|16649.66|0
1642522610000|2022-01-18 16:16:50|16651.06|16651.06|16651.06|16651.06|16651.06|16651.06|16651.06|16651.06|0
1642522620000|2022-01-18 16:17:00|16646.86|16646.86|16645.46|16645.46|16646.86|16646.86|16645.46|16645.46|0
1642522640000|2022-01-18 16:17:20|16657.35|16657.35|16657.35|16657.35|16657.35|16657.35|16657.35|16657.35|0
1642522660000|2022-01-18 16:17:40|16658.75|16658.75|16658.75|16658.75|16658.75|16658.75|16658.75|16658.75|0
1642522690000|2022-01-18 16:18:10|16658.29|16658.29|16658.29|16658.29|16658.29|16658.29|16658.29|16658.29|0
1642522700000|2022-01-18 16:18:20|16659.21|16659.21|16659.21|16659.21|16659.21|16659.21|16659.21|16659.21|0
1642522760000|2022-01-18 16:19:20|16667.14|16667.14|16667.14|16667.14|16667.14|16667.14|16667.14|16667.14|0
1642522810000|2022-01-18 16:20:10|16666.23|16666.23|16665.31|16665.31|16666.23|16666.23|16665.31|16665.31|0
1642522820000|2022-01-18 16:20:20|16662.51|16662.51|16662.51|16662.51|16662.51|16662.51|16662.51|16662.51|0
1642522830000|2022-01-18 16:20:30|16663.91|16663.91|16663.91|16663.91|16663.91|16663.91|16663.91|16663.91|0
1642522860000|2022-01-18 16:21:00|16665.31|16665.31|16665.31|16665.31|16665.31|16665.31|16665.31|16665.31|0
1642522920000|2022-01-18 16:22:00|16663.91|16663.91|16663.91|16663.91|16663.91|16663.91|16663.91|16663.91|0
1642522940000|2022-01-18 16:22:20|16662.99|16662.99|16662.99|16662.99|16662.99|16662.99|16662.99|16662.99|0
1642522950000|2022-01-18 16:22:30|16664.39|16664.39|16664.39|16664.39|16664.39|16664.39|16664.39|16664.39|0
1642522960000|2022-01-18 16:22:40|16662.99|16662.99|16662.99|16662.99|16662.99|16662.99|16662.99|16662.99|0
1642522990000|2022-01-18 16:23:10|16666.95|16666.95|16666.95|16666.95|16666.95|16666.95|16666.95|16666.95|0
1642523080000|2022-01-18 16:24:40|16659.02|16659.02|16655.06|16655.06|16659.02|16659.02|16655.06|16655.06|0
1642523090000|2022-01-18 16:24:50|16653.66|16653.66|16653.66|16653.66|16653.66|16653.66|16641.76|16641.76|0
1642523110000|2022-01-18 16:25:10|16645.73|16645.73|16645.73|16645.73|16645.73|16645.73|16645.73|16645.73|0
1642523120000|2022-01-18 16:25:20|16641.76|16641.76|16641.76|16641.76|16642.46|16642.46|16641.76|16641.76|0
1642523130000|2022-01-18 16:25:30|16640.36|16640.36|16641.76|16641.76|16641.76|16641.76|16640.36|16640.36|0
1642523160000|2022-01-18 16:26:00|16637.8|16637.8|16641.76|16641.76|16641.76|16641.76|16637.8|16637.8|0
1642523170000|2022-01-18 16:26:10|16645.73|16645.73|16645.73|16645.73|16645.73|16645.73|16645.73|16645.73|0
1642523180000|2022-01-18 16:26:20|16647.13|16647.13|16651.09|16651.09|16651.09|16651.09|16647.13|16647.13|0
1642523230000|2022-01-18 16:27:10|16648.29|16648.29|16646.89|16646.89|16648.29|16648.29|16646.89|16646.89|0
1642523240000|2022-01-18 16:27:20|16647.35|16647.35|16647.35|16647.35|16647.35|16647.35|16647.35|16647.35|0
1642523300000|2022-01-18 16:28:20|16648.75|16648.75|16648.75|16648.75|16648.75|16648.75|16648.75|16648.75|0
1642523310000|2022-01-18 16:28:30|16652.72|16652.72|16652.72|16652.72|16652.72|16652.72|16652.72|16652.72|0
1642523320000|2022-01-18 16:28:40|16656.68|16656.68|16656.68|16656.68|16656.68|16656.68|16656.68|16656.68|0
1642523340000|2022-01-18 16:29:00|16655.28|16655.28|16655.28|16655.28|16655.28|16655.28|16655.28|16655.28|0
1642523350000|2022-01-18 16:29:10|16651.32|16651.32|16651.32|16651.32|16651.32|16651.32|16651.32|16651.32|0
1642523360000|2022-01-18 16:29:20|16655.28|16655.28|16655.28|16655.28|16655.28|16655.28|16655.28|16655.28|0
1642523380000|2022-01-18 16:29:40|16647.35|16647.35|16648.06|16648.06|16651.32|16651.32|16647.35|16647.35|0
1642523390000|2022-01-18 16:29:50|16647.14|16647.14|16648.52|16648.52|16648.52|16648.52|16646.68|16646.68|0
1642580100000|2022-01-19 08:15:00|16570.66|16570.66|16570.66|16570.66|16574.86|16574.86|16570.66|16570.66|0
1642580110000|2022-01-19 08:15:10|16577.66|16577.66|16579.06|16579.06|16579.06|16579.06|16577.66|16577.66|0
1642580120000|2022-01-19 08:15:20|16586.06|16586.06|16586.06|16586.06|16586.06|16586.06|16586.06|16586.06|0
1642580130000|2022-01-19 08:15:30|16590.02|16590.02|16587.22|16587.22|16590.02|16590.02|16587.22|16587.22|0
1642580160000|2022-01-19 08:16:00|16571.36|16571.36|16567.4|16567.4|16571.36|16571.36|16567.4|16567.4|0
1642580170000|2022-01-19 08:16:10|16575.33|16575.33|16575.33|16575.33|16575.33|16575.33|16575.33|16575.33|0
1642580190000|2022-01-19 08:16:30|16580.92|16580.92|16580.92|16580.92|16580.92|16580.92|16580.92|16580.92|0
1642580200000|2022-01-19 08:16:40|16582.32|16582.32|16582.32|16582.32|16582.32|16582.32|16582.32|16582.32|0
1642580210000|2022-01-19 08:16:50|16586.29|16586.29|16578.36|16578.36|16586.29|16586.29|16578.36|16578.36|0
1642580220000|2022-01-19 08:17:00|16574.39|16574.39|16562.26|16562.26|16574.39|16574.39|16562.26|16562.26|0
1642580230000|2022-01-19 08:17:10|16563.66|16563.66|16563.66|16563.66|16563.66|16563.66|16563.66|16563.66|0
1642580240000|2022-01-19 08:17:20|16575.56|16575.56|16575.56|16575.56|16575.56|16575.56|16575.56|16575.56|0
1642580250000|2022-01-19 08:17:30|16571.59|16571.59|16571.59|16571.59|16571.59|16571.59|16571.59|16571.59|0
1642580260000|2022-01-19 08:17:40|16577.19|16577.19|16585.12|16585.12|16585.12|16585.12|16577.19|16577.19|0
1642580280000|2022-01-19 08:18:00|16577.19|16577.19|16577.19|16577.19|16577.19|16577.19|16577.19|16577.19|0
1642580320000|2022-01-19 08:18:40|16572.99|16572.99|16572.99|16572.99|16572.99|16572.99|16572.99|16572.99|0
1642580330000|2022-01-19 08:18:50|16577.19|16577.19|16581.39|16581.39|16581.39|16581.39|16577.19|16577.19|0
1642580340000|2022-01-19 08:19:00|16577.43|16577.43|16577.43|16577.43|16577.43|16577.43|16577.43|16577.43|0
1642580350000|2022-01-19 08:19:10|16581.39|16581.39|16581.39|16581.39|16581.39|16581.39|16581.39|16581.39|0
1642580380000|2022-01-19 08:19:40|16577.43|16577.43|16577.43|16577.43|16577.43|16577.43|16577.43|16577.43|0
1642580400000|2022-01-19 08:20:00|16573.46|16573.46|16573.46|16573.46|16573.46|16573.46|16573.46|16573.46|0
1642580410000|2022-01-19 08:20:10|16570.66|16570.66|16576.26|16576.26|16576.26|16576.26|16570.66|16570.66|0
1642580420000|2022-01-19 08:20:20|16572.29|16572.29|16552.23|16552.23|16572.29|16572.29|16548.27|16548.27|0
1642580430000|2022-01-19 08:20:30|16549.44|16549.44|16549.44|16549.44|16549.44|16549.44|16549.44|16549.44|0
1642580460000|2022-01-19 08:21:00|16548.04|16548.04|16548.04|16548.04|16548.04|16548.04|16548.04|16548.04|0
1642580500000|2022-01-19 08:21:40|16544.07|16544.07|16544.07|16544.07|16544.07|16544.07|16544.07|16544.07|0
1642580520000|2022-01-19 08:22:00|16540.11|16540.11|16536.6|16536.6|16540.11|16540.11|16536.14|16536.14|0
1642580540000|2022-01-19 08:22:20|16532.63|16532.63|16532.17|16532.17|16532.63|16532.63|16532.17|16532.17|0
1642580550000|2022-01-19 08:22:30|16528.21|16528.21|16528.21|16528.21|16528.21|16528.21|16528.21|16528.21|0
1642580580000|2022-01-19 08:23:00|16532.17|16532.17|16532.17|16532.17|16532.17|16532.17|16532.17|16532.17|0
1642580620000|2022-01-19 08:23:40|16531.72|16531.72|16531.72|16531.72|16531.72|16531.72|16531.72|16531.72|0
1642580670000|2022-01-19 08:24:30|16534.51|16534.51|16535.43|16535.43|16535.43|16535.43|16534.51|16534.51|0
1642580690000|2022-01-19 08:24:50|16532.63|16532.63|16532.63|16532.63|16532.63|16532.63|16532.63|16532.63|0
1642580700000|2022-01-19 08:25:00|16528.44|16528.44|16519.11|16519.11|16528.44|16528.44|16519.11|16519.11|0
1642580710000|2022-01-19 08:25:10|16518.65|16518.65|16518.65|16518.65|16518.65|16518.65|16518.65|16518.65|0
1642580760000|2022-01-19 08:26:00|16515.85|16515.85|16511.88|16511.88|16515.85|16515.85|16511.88|16511.88|0
1642580800000|2022-01-19 08:26:40|16503.49|16503.49|16501.65|16501.65|16503.49|16503.49|16501.65|16501.65|0
1642580820000|2022-01-19 08:27:00|16505.61|16505.61|16505.61|16505.61|16505.61|16505.61|16505.61|16505.61|0
1642580830000|2022-01-19 08:27:10|16507.01|16507.01|16507.01|16507.01|16507.01|16507.01|16507.01|16507.01|0
1642580860000|2022-01-19 08:27:40|16530.8|16530.8|16530.8|16530.8|16530.8|16530.8|16530.8|16530.8|0
1642580870000|2022-01-19 08:27:50|16537.8|16537.8|16541.77|16541.77|16541.77|16541.77|16537.8|16537.8|0
1642580880000|2022-01-19 08:28:00|16545.73|16545.73|16545.73|16545.73|16545.73|16545.73|16545.73|16545.73|0
1642580890000|2022-01-19 08:28:10|16541.77|16541.77|16541.77|16541.77|16541.77|16541.77|16541.77|16541.77|0
1642580910000|2022-01-19 08:28:30|16545.73|16545.73|16545.73|16545.73|16545.73|16545.73|16545.73|16545.73|0
1642580930000|2022-01-19 08:28:50|16540.13|16540.13|16540.13|16540.13|16540.13|16540.13|16540.13|16540.13|0
1642580960000|2022-01-19 08:29:20|16537.33|16537.33|16537.33|16537.33|16537.33|16537.33|16537.33|16537.33|0
1642580970000|2022-01-19 08:29:30|16538.25|16538.25|16538.25|16538.25|16538.25|16538.25|16538.25|16538.25|0
1642580990000|2022-01-19 08:29:50|16542.22|16542.22|16546.18|16546.18|16546.18|16546.18|16542.22|16542.22|0
1642581000000|2022-01-19 08:30:00|16547.58|16547.58|16547.58|16547.58|16547.58|16547.58|16547.58|16547.58|0
1642581030000|2022-01-19 08:30:30|16541.98|16541.98|16553.88|16553.88|16553.88|16553.88|16538.02|16538.02|0
1642581040000|2022-01-19 08:30:40|16557.85|16557.85|16557.85|16557.85|16557.85|16557.85|16557.85|16557.85|0
1642581050000|2022-01-19 08:30:50|16549.92|16549.92|16529.62|16529.62|16549.92|16549.92|16529.62|16529.62|0
1642581060000|2022-01-19 08:31:00|16525.66|16525.66|16525.66|16525.66|16525.66|16525.66|16525.66|16525.66|0
1642581080000|2022-01-19 08:31:20|16529.86|16529.86|16532.65|16532.65|16532.65|16532.65|16529.86|16529.86|0
1642581110000|2022-01-19 08:31:50|16512.83|16512.83|16512.83|16512.83|16512.83|16512.83|16512.83|16512.83|0
1642581120000|2022-01-19 08:32:00|16508.86|16508.86|16520.76|16520.76|16520.76|16520.76|16508.86|16508.86|0
1642581140000|2022-01-19 08:32:20|16515.16|16515.16|16515.16|16515.16|16515.16|16515.16|16515.16|16515.16|0
1642581150000|2022-01-19 08:32:30|16511.2|16511.2|16511.2|16511.2|16511.2|16511.2|16511.2|16511.2|0
1642581180000|2022-01-19 08:33:00|16515.39|16515.39|16515.39|16515.39|16515.39|16515.39|16515.39|16515.39|0
1642581230000|2022-01-19 08:33:50|16511.43|16511.43|16511.43|16511.43|16511.43|16511.43|16511.43|16511.43|0
1642581240000|2022-01-19 08:34:00|16507.46|16507.46|16503.5|16503.5|16507.46|16507.46|16503.5|16503.5|0
1642581270000|2022-01-19 08:34:30|16497.9|16497.9|16497.9|16497.9|16497.9|16497.9|16497.9|16497.9|0
1642581330000|2022-01-19 08:35:30|16501.87|16501.87|16501.87|16501.87|16501.87|16501.87|16501.87|16501.87|0
1642581350000|2022-01-19 08:35:50|16505.83|16505.83|16509.8|16509.8|16509.8|16509.8|16505.83|16505.83|0
1642581360000|2022-01-19 08:36:00|16521.69|16521.69|16521.69|16521.69|16521.69|16521.69|16521.69|16521.69|0
1642581370000|2022-01-19 08:36:10|16521.23|16521.23|16529.4|16529.4|16529.4|16529.4|16521.23|16521.23|0
1642581380000|2022-01-19 08:36:20|16526.6|16526.6|16526.6|16526.6|16526.6|16526.6|16526.6|16526.6|0
1642581390000|2022-01-19 08:36:30|16525.2|16525.2|16522.4|16522.4|16525.2|16525.2|16522.4|16522.4|0
1642581400000|2022-01-19 08:36:40|16525.2|16525.2|16525.2|16525.2|16525.2|16525.2|16525.2|16525.2|0
1642581440000|2022-01-19 08:37:20|16529.16|16529.16|16524.96|16524.96|16529.16|16529.16|16524.96|16524.96|0
1642581490000|2022-01-19 08:38:10|16523.56|16523.56|16523.56|16523.56|16523.56|16523.56|16523.56|16523.56|0
1642581510000|2022-01-19 08:38:30|16511.67|16511.67|16511.67|16511.67|16511.67|16511.67|16511.67|16511.67|0
1642581540000|2022-01-19 08:39:00|16514.47|16514.47|16510.27|16510.27|16514.47|16514.47|16510.27|16510.27|0
1642581550000|2022-01-19 08:39:10|16506.3|16506.3|16502.34|16502.34|16506.3|16506.3|16502.34|16502.34|0
1642581580000|2022-01-19 08:39:40|16510.27|16510.27|16510.27|16510.27|16510.27|16510.27|16510.27|16510.27|0
1642581590000|2022-01-19 08:39:50|16507.47|16507.47|16503.51|16503.51|16507.47|16507.47|16503.51|16503.51|0
1642581600000|2022-01-19 08:40:00|16502.11|16502.11|16502.11|16502.11|16502.11|16502.11|16502.11|16502.11|0
1642581650000|2022-01-19 08:40:50|16504.9|16504.9|16504.9|16504.9|16504.9|16504.9|16504.9|16504.9|0
1642581660000|2022-01-19 08:41:00|16503.51|16503.51|16503.51|16503.51|16503.51|16503.51|16503.51|16503.51|0
1642581670000|2022-01-19 08:41:10|16499.31|16499.31|16499.31|16499.31|16499.31|16499.31|16499.31|16499.31|0
1642581690000|2022-01-19 08:41:30|16503.51|16503.51|16503.51|16503.51|16503.51|16503.51|16503.51|16503.51|0
1642581700000|2022-01-19 08:41:40|16500.71|16500.71|16500.71|16500.71|16500.71|16500.71|16500.71|16500.71|0
1642581720000|2022-01-19 08:42:00|16488.81|16488.81|16496.74|16496.74|16496.74|16496.74|16488.81|16488.81|0
1642581740000|2022-01-19 08:42:20|16502.34|16502.34|16514.47|16514.47|16514.47|16514.47|16502.34|16502.34|0
1642581760000|2022-01-19 08:42:40|16515.87|16515.87|16520.07|16520.07|16520.07|16520.07|16515.87|16515.87|0
1642581770000|2022-01-19 08:42:50|16531.96|16531.96|16539.89|16539.89|16539.89|16539.89|16531.96|16531.96|0
1642581780000|2022-01-19 08:43:00|16538.05|16538.05|16545.28|16545.28|16549.25|16549.25|16538.05|16538.05|0
1642581800000|2022-01-19 08:43:20|16542.49|16542.49|16542.49|16542.49|16542.49|16542.49|16542.49|16542.49|0
1642581810000|2022-01-19 08:43:30|16549.48|16549.48|16552.28|16552.28|16552.28|16552.28|16549.48|16549.48|0
1642581830000|2022-01-19 08:43:50|16543.88|16543.88|16543.88|16543.88|16543.88|16543.88|16543.88|16543.88|0
1642581840000|2022-01-19 08:44:00|16545.28|16545.28|16543.88|16543.88|16545.28|16545.28|16543.88|16543.88|0
1642581870000|2022-01-19 08:44:30|16555.78|16555.78|16555.78|16555.78|16555.78|16555.78|16555.78|16555.78|0
1642581900000|2022-01-19 08:45:00|16561.38|16561.38|16561.38|16561.38|16561.38|16561.38|16561.38|16561.38|0
1642581920000|2022-01-19 08:45:20|16559.98|16559.98|16559.98|16559.98|16559.98|16559.98|16559.98|16559.98|0
1642581940000|2022-01-19 08:45:40|16563.94|16563.94|16579.81|16579.81|16579.81|16579.81|16563.94|16563.94|0
1642581950000|2022-01-19 08:45:50|16587.74|16587.74|16587.74|16587.74|16587.74|16587.74|16587.74|16587.74|0
1642581960000|2022-01-19 08:46:00|16575.84|16575.84|16588.2|16588.2|16588.2|16588.2|16575.84|16575.84|0
1642581970000|2022-01-19 08:46:10|16589.6|16589.6|16593.8|16593.8|16593.8|16593.8|16589.6|16589.6|0
1642581980000|2022-01-19 08:46:20|16595.18|16595.18|16595.18|16595.18|16595.18|16595.18|16595.18|16595.18|0
1642581990000|2022-01-19 08:46:30|16594.72|16594.72|16595.18|16595.18|16595.18|16595.18|16594.72|16594.72|0
1642582020000|2022-01-19 08:47:00|16587.25|16587.25|16590.97|16590.97|16590.97|16590.97|16587.25|16587.25|0
1642582040000|2022-01-19 08:47:20|16595.17|16595.17|16591.2|16591.2|16595.17|16595.17|16591.2|16591.2|0
1642582050000|2022-01-19 08:47:30|16588.4|16588.4|16588.4|16588.4|16588.4|16588.4|16588.4|16588.4|0
1642582080000|2022-01-19 08:48:00|16587.94|16587.94|16587.71|16587.71|16587.94|16587.94|16583.74|16583.74|0
1642582100000|2022-01-19 08:48:20|16590.51|16590.51|16590.51|16590.51|16590.51|16590.51|16590.51|16590.51|0
1642582120000|2022-01-19 08:48:40|16587.71|16587.71|16578.38|16578.38|16587.71|16587.71|16578.38|16578.38|0
1642582140000|2022-01-19 08:49:00|16574.41|16574.41|16574.41|16574.41|16574.41|16574.41|16574.41|16574.41|0
1642582160000|2022-01-19 08:49:20|16578.38|16578.38|16578.38|16578.38|16578.38|16578.38|16578.38|16578.38|0
1642582190000|2022-01-19 08:49:50|16572.78|16572.78|16571.38|16571.38|16572.78|16572.78|16571.38|16571.38|0
1642582200000|2022-01-19 08:50:00|16570.46|16570.46|16570|16570|16570.46|16570.46|16570|16570|0
1642582220000|2022-01-19 08:50:20|16568.62|16568.62|16568.62|16568.62|16568.62|16568.62|16568.62|16568.62|0
1642582230000|2022-01-19 08:50:30|16566.78|16566.78|16566.78|16566.78|16566.78|16566.78|16558.85|16558.85|0
1642582290000|2022-01-19 08:51:30|16570.75|16570.75|16574.71|16574.71|16574.71|16574.71|16570.75|16570.75|0
1642582310000|2022-01-19 08:51:50|16566.78|16566.78|16566.78|16566.78|16566.78|16566.78|16566.78|16566.78|0
1642582320000|2022-01-19 08:52:00|16565.38|16565.38|16565.38|16565.38|16565.38|16565.38|16565.38|16565.38|0
1642582330000|2022-01-19 08:52:10|16561.19|16561.19|16561.19|16561.19|16561.19|16561.19|16561.19|16561.19|0
1642582340000|2022-01-19 08:52:20|16541.36|16541.36|16545.33|16545.33|16545.33|16545.33|16541.36|16541.36|0
1642582360000|2022-01-19 08:52:40|16548.12|16548.12|16549.5|16549.5|16549.5|16549.5|16548.12|16548.12|0
1642582370000|2022-01-19 08:52:50|16545.54|16545.54|16545.54|16545.54|16545.54|16545.54|16545.54|16545.54|0
1642582430000|2022-01-19 08:53:50|16541.57|16541.57|16549.5|16549.5|16549.5|16549.5|16541.57|16541.57|0
1642582440000|2022-01-19 08:54:00|16548.12|16548.12|16548.12|16548.12|16548.12|16548.12|16548.12|16548.12|0
1642582450000|2022-01-19 08:54:10|16552.09|16552.09|16568.18|16568.18|16568.18|16568.18|16552.09|16552.09|0
1642582460000|2022-01-19 08:54:20|16572.15|16572.15|16572.15|16572.15|16572.15|16572.15|16572.15|16572.15|0
1642582470000|2022-01-19 08:54:30|16576.11|16576.11|16576.11|16576.11|16576.11|16576.11|16576.11|16576.11|0
1642582500000|2022-01-19 08:55:00|16580.08|16580.08|16584.28|16584.28|16584.28|16584.28|16580.08|16580.08|0
1642582510000|2022-01-19 08:55:10|16588.24|16588.24|16588.24|16588.24|16588.24|16588.24|16588.24|16588.24|0
1642582520000|2022-01-19 08:55:20|16589.64|16589.64|16589.64|16589.64|16589.64|16589.64|16589.64|16589.64|0
1642582530000|2022-01-19 08:55:30|16597.57|16597.57|16597.57|16597.57|16597.57|16597.57|16597.57|16597.57|0
1642582540000|2022-01-19 08:55:40|16601.54|16601.54|16604.1|16604.1|16604.1|16604.1|16600.14|16600.14|0
1642582550000|2022-01-19 08:55:50|16608.07|16608.07|16608.07|16608.07|16608.07|16608.07|16608.07|16608.07|0
1642582580000|2022-01-19 08:56:20|16605.77|16605.77|16605.77|16605.77|16605.77|16605.77|16605.77|16605.77|0
1642582590000|2022-01-19 08:56:30|16602.97|16602.97|16598.77|16598.77|16602.97|16602.97|16598.77|16598.77|0
1642582600000|2022-01-19 08:56:40|16597.37|16597.37|16597.37|16597.37|16597.37|16597.37|16597.37|16597.37|0
1642582630000|2022-01-19 08:57:10|16593.41|16593.41|16593.41|16593.41|16593.41|16593.41|16593.41|16593.41|0
1642582680000|2022-01-19 08:58:00|16597.37|16597.37|16597.37|16597.37|16597.37|16597.37|16597.37|16597.37|0
1642582700000|2022-01-19 08:58:20|16605.3|16605.3|16608.56|16608.56|16608.56|16608.56|16605.3|16605.3|0
1642582720000|2022-01-19 08:58:40|16624.42|16624.42|16624.42|16624.42|16624.42|16624.42|16624.42|16624.42|0
1642582730000|2022-01-19 08:58:50|16612.53|16612.53|16616.49|16616.49|16616.49|16616.49|16612.53|16612.53|0
1642582740000|2022-01-19 08:59:00|16619.29|16619.29|16619.29|16619.29|16619.29|16619.29|16619.29|16619.29|0
1642582760000|2022-01-19 08:59:20|16627.22|16627.22|16627.22|16627.22|16627.22|16627.22|16627.22|16627.22|0
1642582780000|2022-01-19 08:59:40|16619.29|16619.29|16619.29|16619.29|16619.29|16619.29|16619.29|16619.29|0
1642582800000|2022-01-19 09:00:00|16615.33|16615.33|16615.33|16615.33|16615.33|16615.33|16615.33|16615.33|0
1642582810000|2022-01-19 09:00:10|16612.53|16612.53|16612.53|16612.53|16612.53|16612.53|16612.53|16612.53|0
1642582830000|2022-01-19 09:00:30|16613.93|16613.93|16613.93|16613.93|16613.93|16613.93|16613.93|16613.93|0
1642582900000|2022-01-19 09:01:40|16617.89|16617.89|16621.86|16621.86|16621.86|16621.86|16617.89|16617.89|0
1642582930000|2022-01-19 09:02:10|16623.24|16623.24|16623.24|16623.24|16623.24|16623.24|16623.24|16623.24|0
1642582960000|2022-01-19 09:02:40|16622.32|16622.32|16622.32|16622.32|16622.32|16622.32|16622.32|16622.32|0
1642582980000|2022-01-19 09:03:00|16626.28|16626.28|16631.88|16631.88|16631.88|16631.88|16622.32|16622.32|0
1642582990000|2022-01-19 09:03:10|16635.85|16635.85|16635.85|16635.85|16635.85|16635.85|16635.85|16635.85|0
1642583000000|2022-01-19 09:03:20|16639.81|16639.81|16643.78|16643.78|16643.78|16643.78|16639.81|16639.81|0
1642583010000|2022-01-19 09:03:30|16635.85|16635.85|16635.85|16635.85|16635.85|16635.85|16635.85|16635.85|0
1642583020000|2022-01-19 09:03:40|16647.74|16647.74|16650.54|16650.54|16650.54|16650.54|16647.74|16647.74|0
1642583050000|2022-01-19 09:04:10|16654.51|16654.51|16654.51|16654.51|16654.51|16654.51|16654.51|16654.51|0
1642583110000|2022-01-19 09:05:10|16660.1|16660.1|16660.1|16660.1|16660.1|16660.1|16660.1|16660.1|0
1642583130000|2022-01-19 09:05:30|16654.51|16654.51|16654.51|16654.51|16654.51|16654.51|16654.51|16654.51|0
1642583170000|2022-01-19 09:06:10|16650.54|16650.54|16654.51|16654.51|16654.51|16654.51|16650.54|16650.54|0
1642583180000|2022-01-19 09:06:20|16658.47|16658.47|16658.47|16658.47|16658.47|16658.47|16658.47|16658.47|0
1642583200000|2022-01-19 09:06:40|16657.07|16657.07|16654.51|16654.51|16658.47|16658.47|16646.58|16646.58|0
1642583250000|2022-01-19 09:07:30|16651.71|16651.71|16650.31|16650.31|16651.71|16651.71|16650.31|16650.31|0
1642583300000|2022-01-19 09:08:20|16651.71|16651.71|16651.71|16651.71|16651.71|16651.71|16651.71|16651.71|0
1642583310000|2022-01-19 09:08:30|16639.81|16639.81|16643.78|16643.78|16643.78|16643.78|16639.81|16639.81|0
1642583350000|2022-01-19 09:09:10|16639.58|16639.58|16639.58|16639.58|16639.58|16639.58|16639.58|16639.58|0
1642583400000|2022-01-19 09:10:00|16642.38|16642.38|16642.38|16642.38|16642.38|16642.38|16642.38|16642.38|0
1642583450000|2022-01-19 09:10:50|16638.41|16638.41|16638.41|16638.41|16638.41|16638.41|16638.41|16638.41|0
1642583460000|2022-01-19 09:11:00|16641.21|16641.21|16641.21|16641.21|16641.21|16641.21|16641.21|16641.21|0
1642583490000|2022-01-19 09:11:30|16644.01|16644.01|16646.81|16646.81|16646.81|16646.81|16644.01|16644.01|0
1642583500000|2022-01-19 09:11:40|16641.21|16641.21|16641.21|16641.21|16641.21|16641.21|16641.21|16641.21|0
1642583520000|2022-01-19 09:12:00|16639.37|16639.37|16639.83|16639.83|16639.83|16639.83|16639.37|16639.37|0
1642583530000|2022-01-19 09:12:10|16647.76|16647.76|16647.76|16647.76|16647.76|16647.76|16647.76|16647.76|0
1642583580000|2022-01-19 09:13:00|16651.73|16651.73|16655.69|16655.69|16655.69|16655.69|16651.73|16651.73|0
1642583590000|2022-01-19 09:13:10|16659.66|16659.66|16666.21|16666.21|16666.21|16666.21|16658.28|16658.28|0
1642583600000|2022-01-19 09:13:20|16674.14|16674.14|16672.76|16672.76|16674.14|16674.14|16672.76|16672.76|0
1642583610000|2022-01-19 09:13:30|16667.16|16667.16|16667.16|16667.16|16667.16|16667.16|16667.16|16667.16|0
1642583630000|2022-01-19 09:13:50|16664.4|16664.4|16664.4|16664.4|16664.4|16664.4|16664.4|16664.4|0
1642583640000|2022-01-19 09:14:00|16665.78|16665.78|16675.55|16675.55|16675.55|16675.55|16665.78|16665.78|0
1642583650000|2022-01-19 09:14:10|16682.55|16682.55|16678.59|16678.59|16682.55|16682.55|16678.59|16678.59|0
1642583660000|2022-01-19 09:14:20|16675.79|16675.79|16675.79|16675.79|16675.79|16675.79|16675.79|16675.79|0
1642583670000|2022-01-19 09:14:30|16679.75|16679.75|16679.75|16679.75|16679.75|16679.75|16679.75|16679.75|0
1642583760000|2022-01-19 09:16:00|16675.79|16675.79|16675.79|16675.79|16683.72|16683.72|16675.79|16675.79|0
1642583780000|2022-01-19 09:16:20|16667.86|16667.86|16663.89|16663.89|16667.86|16667.86|16663.89|16663.89|0
1642583810000|2022-01-19 09:16:50|16659.93|16659.93|16655.96|16655.96|16659.93|16659.93|16655.96|16655.96|0
1642583820000|2022-01-19 09:17:00|16648.03|16648.03|16648.03|16648.03|16648.03|16648.03|16648.03|16648.03|0
1642583830000|2022-01-19 09:17:10|16655.96|16655.96|16654.56|16654.56|16655.96|16655.96|16654.56|16654.56|0
1642583840000|2022-01-19 09:17:20|16658.53|16658.53|16658.53|16658.53|16658.53|16658.53|16658.53|16658.53|0
1642583850000|2022-01-19 09:17:30|16670.42|16670.42|16678.35|16678.35|16678.35|16678.35|16670.42|16670.42|0
1642583860000|2022-01-19 09:17:40|16682.32|16682.32|16686.28|16686.28|16686.28|16686.28|16682.32|16682.32|0
1642583870000|2022-01-19 09:17:50|16689.08|16689.08|16689.08|16689.08|16689.08|16689.08|16689.08|16689.08|0
1642583880000|2022-01-19 09:18:00|16690|16690|16678.57|16678.57|16690.46|16690.46|16678.57|16678.57|0
1642583890000|2022-01-19 09:18:10|16686.5|16686.5|16685.1|16685.1|16686.5|16686.5|16685.1|16685.1|0
1642583920000|2022-01-19 09:18:40|16687.89|16687.89|16683.93|16683.93|16687.89|16687.89|16683.93|16683.93|0
1642583940000|2022-01-19 09:19:00|16684.39|16684.39|16684.39|16684.39|16684.39|16684.39|16684.39|16684.39|0
1642584040000|2022-01-19 09:20:40|16692.32|16692.32|16696.29|16696.29|16696.29|16696.29|16692.32|16692.32|0
1642584050000|2022-01-19 09:20:50|16692.32|16692.32|16692.32|16692.32|16692.32|16692.32|16692.32|16692.32|0
1642584060000|2022-01-19 09:21:00|16688.12|16688.12|16688.12|16688.12|16688.12|16688.12|16688.12|16688.12|0
1642584080000|2022-01-19 09:21:20|16684.16|16684.16|16684.16|16684.16|16684.16|16684.16|16684.16|16684.16|0
1642584090000|2022-01-19 09:21:30|16680.19|16680.19|16672.26|16672.26|16680.19|16680.19|16672.26|16672.26|0
1642584100000|2022-01-19 09:21:40|16668.06|16668.06|16668.06|16668.06|16668.06|16668.06|16668.06|16668.06|0
1642584110000|2022-01-19 09:21:50|16669.46|16669.46|16668.06|16668.06|16669.46|16669.46|16668.06|16668.06|0
1642584180000|2022-01-19 09:23:00|16668.52|16668.52|16660.59|16660.59|16668.52|16668.52|16660.59|16660.59|0
1642584220000|2022-01-19 09:23:40|16656.63|16656.63|16656.63|16656.63|16656.63|16656.63|16656.63|16656.63|0
1642584230000|2022-01-19 09:23:50|16648.7|16648.7|16648.7|16648.7|16648.7|16648.7|16648.7|16648.7|0
1642584240000|2022-01-19 09:24:00|16649.16|16649.16|16650.07|16650.07|16650.07|16650.07|16649.16|16649.16|0
1642584290000|2022-01-19 09:24:50|16645.88|16645.88|16645.88|16645.88|16645.88|16645.88|16645.88|16645.88|0
1642584350000|2022-01-19 09:25:50|16641.68|16641.68|16641.68|16641.68|16641.68|16641.68|16641.68|16641.68|0
1642584360000|2022-01-19 09:26:00|16639.11|16639.11|16639.11|16639.11|16639.11|16639.11|16639.11|16639.11|0
1642584370000|2022-01-19 09:26:10|16637.73|16637.73|16629.8|16629.8|16637.73|16637.73|16629.8|16629.8|0
1642584390000|2022-01-19 09:26:30|16629.34|16629.34|16629.34|16629.34|16629.34|16629.34|16629.34|16629.34|0
1642584440000|2022-01-19 09:27:20|16633.31|16633.31|16633.31|16633.31|16633.31|16633.31|16633.31|16633.31|0
1642584460000|2022-01-19 09:27:40|16631.91|16631.91|16635.87|16635.87|16635.87|16635.87|16631.91|16631.91|0
1642584500000|2022-01-19 09:28:20|16627.94|16627.94|16626.54|16626.54|16627.94|16627.94|16626.54|16626.54|0
1642584510000|2022-01-19 09:28:30|16623.74|16623.74|16623.74|16623.74|16623.74|16623.74|16623.74|16623.74|0
1642584550000|2022-01-19 09:29:10|16622.83|16622.83|16622.83|16622.83|16622.83|16622.83|16622.83|16622.83|0
1642584560000|2022-01-19 09:29:20|16621.43|16621.43|16621.43|16621.43|16621.43|16621.43|16621.43|16621.43|0
1642584580000|2022-01-19 09:29:40|16617.46|16617.46|16609.53|16609.53|16617.46|16617.46|16609.53|16609.53|0
1642584600000|2022-01-19 09:30:00|16612.33|16612.33|16613.73|16613.73|16613.73|16613.73|16612.33|16612.33|0
1642584620000|2022-01-19 09:30:20|16616.53|16616.53|16616.53|16616.53|16616.53|16616.53|16616.53|16616.53|0
1642584630000|2022-01-19 09:30:30|16608.6|16608.6|16608.6|16608.6|16608.6|16608.6|16608.6|16608.6|0
1642584640000|2022-01-19 09:30:40|16607.22|16607.22|16607.22|16607.22|16607.22|16607.22|16607.22|16607.22|0
1642584680000|2022-01-19 09:31:20|16604.42|16604.42|16603.02|16603.02|16604.42|16604.42|16603.02|16603.02|0
1642584750000|2022-01-19 09:32:30|16603.94|16603.94|16610.94|16610.94|16610.94|16610.94|16603.94|16603.94|0
1642584760000|2022-01-19 09:32:40|16614.9|16614.9|16614.9|16614.9|16614.9|16614.9|16614.9|16614.9|0
1642584770000|2022-01-19 09:32:50|16618.87|16618.87|16622.83|16622.83|16622.83|16622.83|16618.87|16618.87|0
1642584780000|2022-01-19 09:33:00|16627.03|16627.03|16631|16631|16631|16631|16627.03|16627.03|0
1642584840000|2022-01-19 09:34:00|16634.96|16634.96|16638.93|16638.93|16638.93|16638.93|16634.96|16634.96|0
1642584880000|2022-01-19 09:34:40|16640.33|16640.33|16656.19|16656.19|16656.19|16656.19|16640.33|16640.33|0
1642584890000|2022-01-19 09:34:50|16664.12|16664.12|16664.12|16664.12|16664.12|16664.12|16664.12|16664.12|0
1642584900000|2022-01-19 09:35:00|16668.08|16668.08|16668.08|16668.08|16668.08|16668.08|16668.08|16668.08|0
1642584930000|2022-01-19 09:35:30|16669|16669|16669|16669|16669|16669|16669|16669|0
1642584940000|2022-01-19 09:35:40|16676|16676|16672.03|16672.03|16676|16676|16672.03|16672.03|0
1642584950000|2022-01-19 09:35:50|16668.07|16668.07|16660.14|16660.14|16668.07|16668.07|16660.14|16660.14|0
1642584960000|2022-01-19 09:36:00|16655.94|16655.94|16655.94|16655.94|16655.94|16655.94|16655.94|16655.94|0
1642584970000|2022-01-19 09:36:10|16654.54|16654.54|16654.54|16654.54|16657.34|16657.34|16654.54|16654.54|0
1642584990000|2022-01-19 09:36:30|16655.46|16655.46|16655.46|16655.46|16655.46|16655.46|16655.46|16655.46|0
1642585000000|2022-01-19 09:36:40|16656.86|16656.86|16656.86|16656.86|16656.86|16656.86|16656.86|16656.86|0
1642585010000|2022-01-19 09:36:50|16656.4|16656.4|16656.4|16656.4|16656.4|16656.4|16656.4|16656.4|0
1642585050000|2022-01-19 09:37:30|16664.8|16664.8|16664.8|16664.8|16664.8|16664.8|16664.8|16664.8|0
1642585080000|2022-01-19 09:38:00|16664.34|16664.34|16664.34|16664.34|16664.34|16664.34|16664.34|16664.34|0
1642585160000|2022-01-19 09:39:20|16668.3|16668.3|16668.3|16668.3|16668.3|16668.3|16668.3|16668.3|0
1642585220000|2022-01-19 09:40:20|16672.27|16672.27|16672.27|16672.27|16672.27|16672.27|16672.27|16672.27|0
1642585240000|2022-01-19 09:40:40|16668.3|16668.3|16668.3|16668.3|16668.3|16668.3|16668.3|16668.3|0
1642585250000|2022-01-19 09:40:50|16664.34|16664.34|16664.34|16664.34|16664.34|16664.34|16664.34|16664.34|0
1642585270000|2022-01-19 09:41:10|16671.33|16671.33|16671.33|16671.33|16671.33|16671.33|16671.33|16671.33|0
1642585350000|2022-01-19 09:42:30|16679.26|16679.26|16679.26|16679.26|16679.26|16679.26|16679.26|16679.26|0
1642585380000|2022-01-19 09:43:00|16680.64|16680.64|16680.64|16680.64|16680.64|16680.64|16680.64|16680.64|0
1642585410000|2022-01-19 09:43:30|16684.61|16684.61|16684.61|16684.61|16684.61|16684.61|16684.61|16684.61|0
1642585420000|2022-01-19 09:43:40|16687.41|16687.41|16687.41|16687.41|16687.41|16687.41|16687.41|16687.41|0
1642585430000|2022-01-19 09:43:50|16691.37|16691.37|16691.37|16691.37|16691.37|16691.37|16691.37|16691.37|0
1642585460000|2022-01-19 09:44:20|16695.57|16695.57|16695.57|16695.57|16695.57|16695.57|16695.57|16695.57|0
1642585490000|2022-01-19 09:44:50|16687.64|16687.64|16687.64|16687.64|16687.64|16687.64|16687.64|16687.64|0
1642585550000|2022-01-19 09:45:50|16699.54|16699.54|16699.54|16699.54|16699.54|16699.54|16699.54|16699.54|0
1642585570000|2022-01-19 09:46:10|16699.08|16699.08|16699.08|16699.08|16699.08|16699.08|16699.08|16699.08|0
1642585640000|2022-01-19 09:47:20|16704.68|16704.68|16704.68|16704.68|16704.68|16704.68|16704.68|16704.68|0
1642585670000|2022-01-19 09:47:50|16706.07|16706.07|16706.07|16706.07|16706.07|16706.07|16706.07|16706.07|0
1642585690000|2022-01-19 09:48:10|16707.47|16707.47|16710.27|16710.27|16710.27|16710.27|16707.47|16707.47|0
1642585720000|2022-01-19 09:48:40|16722.17|16722.17|16722.17|16722.17|16722.17|16722.17|16722.17|16722.17|0
1642585730000|2022-01-19 09:48:50|16727.77|16727.77|16727.77|16727.77|16727.77|16727.77|16727.77|16727.77|0
1642585750000|2022-01-19 09:49:10|16731.73|16731.73|16731.73|16731.73|16731.73|16731.73|16731.73|16731.73|0
1642585780000|2022-01-19 09:49:40|16723.34|16723.34|16713.77|16713.77|16723.34|16723.34|16713.77|16713.77|0
1642585790000|2022-01-19 09:49:50|16712.37|16712.37|16712.37|16712.37|16712.37|16712.37|16712.37|16712.37|0
1642585800000|2022-01-19 09:50:00|16708.41|16708.41|16716.34|16716.34|16716.34|16716.34|16708.41|16708.41|0
1642585810000|2022-01-19 09:50:10|16719.14|16719.14|16719.6|16719.6|16719.6|16719.6|16719.14|16719.14|0
1642585820000|2022-01-19 09:50:20|16722.4|16722.4|16722.4|16722.4|16722.4|16722.4|16722.4|16722.4|0
1642585830000|2022-01-19 09:50:30|16722.86|16722.86|16722.86|16722.86|16722.86|16722.86|16722.86|16722.86|0
1642585850000|2022-01-19 09:50:50|16726.82|16726.82|16726.82|16726.82|16726.82|16726.82|16726.82|16726.82|0
1642585870000|2022-01-19 09:51:10|16730.79|16730.79|16734.75|16734.75|16734.75|16734.75|16730.79|16730.79|0
1642585900000|2022-01-19 09:51:40|16737.55|16737.55|16740.58|16740.58|16740.58|16740.58|16733.58|16733.58|0
1642585910000|2022-01-19 09:51:50|16741.98|16741.98|16740.58|16740.58|16741.98|16741.98|16740.58|16740.58|0
1642585940000|2022-01-19 09:52:20|16728.69|16728.69|16725.89|16725.89|16728.69|16728.69|16725.89|16725.89|0
1642585960000|2022-01-19 09:52:40|16727.29|16727.29|16736.62|16736.62|16736.62|16736.62|16727.29|16727.29|0
1642585980000|2022-01-19 09:53:00|16738.02|16738.02|16738.02|16738.02|16738.02|16738.02|16738.02|16738.02|0
1642586000000|2022-01-19 09:53:20|16745.95|16745.95|16745.95|16745.95|16745.95|16745.95|16745.95|16745.95|0
1642586030000|2022-01-19 09:53:50|16749.91|16749.91|16749.91|16749.91|16749.91|16749.91|16749.91|16749.91|0
1642586040000|2022-01-19 09:54:00|16753.88|16753.88|16753.88|16753.88|16753.88|16753.88|16753.88|16753.88|0
1642586110000|2022-01-19 09:55:10|16756.68|16756.68|16756.68|16756.68|16756.68|16756.68|16756.68|16756.68|0
1642586130000|2022-01-19 09:55:30|16764.61|16764.61|16764.61|16764.61|16764.61|16764.61|16764.61|16764.61|0
1642586140000|2022-01-19 09:55:40|16766.91|16766.91|16758.97|16758.97|16766.91|16766.91|16758.97|16758.97|0
1642586180000|2022-01-19 09:56:20|16759.43|16759.43|16770.16|16770.16|16770.16|16770.16|16759.43|16759.43|0
1642586190000|2022-01-19 09:56:30|16774.13|16774.13|16774.13|16774.13|16774.13|16774.13|16774.13|16774.13|0
1642586210000|2022-01-19 09:56:50|16770.16|16770.16|16770.16|16770.16|16770.16|16770.16|16770.16|16770.16|0
1642586250000|2022-01-19 09:57:30|16770.62|16770.62|16770.62|16770.62|16770.62|16770.62|16770.62|16770.62|0
1642586280000|2022-01-19 09:58:00|16778.55|16778.55|16778.55|16778.55|16778.55|16778.55|16778.55|16778.55|0
1642586330000|2022-01-19 09:58:50|16779.95|16779.95|16778.55|16778.55|16779.95|16779.95|16778.55|16778.55|0
1642586340000|2022-01-19 09:59:00|16785.55|16785.55|16785.55|16785.55|16785.55|16785.55|16785.55|16785.55|0
1642586350000|2022-01-19 09:59:10|16781.35|16781.35|16781.35|16781.35|16781.35|16781.35|16781.35|16781.35|0
1642586360000|2022-01-19 09:59:20|16793.25|16793.25|16793.25|16793.25|16793.25|16793.25|16793.25|16793.25|0
1642586410000|2022-01-19 10:00:10|16790.45|16790.45|16790.45|16790.45|16790.45|16790.45|16790.45|16790.45|0
1642586440000|2022-01-19 10:00:40|16798.38|16798.38|16788.82|16788.82|16798.38|16798.38|16784.85|16784.85|0
1642586460000|2022-01-19 10:01:00|16776.92|16776.92|16776.92|16776.92|16776.92|16776.92|16776.92|16776.92|0
1642586470000|2022-01-19 10:01:10|16775.52|16775.52|16775.52|16775.52|16775.52|16775.52|16775.52|16775.52|0
1642586550000|2022-01-19 10:02:30|16783.45|16783.45|16783.45|16783.45|16783.45|16783.45|16783.45|16783.45|0
1642586580000|2022-01-19 10:03:00|16775.52|16775.52|16775.52|16775.52|16775.52|16775.52|16775.52|16775.52|0
1642586590000|2022-01-19 10:03:10|16772.72|16772.72|16772.72|16772.72|16772.72|16772.72|16772.72|16772.72|0
1642586660000|2022-01-19 10:04:20|16776.92|16776.92|16776.92|16776.92|16776.92|16776.92|16776.92|16776.92|0
1642586700000|2022-01-19 10:05:00|16780.89|16780.89|16780.89|16780.89|16780.89|16780.89|16780.89|16780.89|0
1642586710000|2022-01-19 10:05:10|16784.85|16784.85|16784.85|16784.85|16784.85|16784.85|16784.85|16784.85|0
1642586720000|2022-01-19 10:05:20|16784.39|16784.39|16784.39|16784.39|16784.39|16784.39|16784.39|16784.39|0
1642586780000|2022-01-19 10:06:20|16792.32|16792.32|16796.29|16796.29|16796.29|16796.29|16792.32|16792.32|0
1642586790000|2022-01-19 10:06:30|16794.89|16794.89|16784.16|16784.16|16796.29|16796.29|16784.16|16784.16|0
1642586840000|2022-01-19 10:07:20|16792.09|16792.09|16792.09|16792.09|16792.09|16792.09|16792.09|16792.09|0
1642586880000|2022-01-19 10:08:00|16788.12|16788.12|16792.09|16792.09|16792.09|16792.09|16788.12|16788.12|0
1642586980000|2022-01-19 10:09:40|16788.12|16788.12|16788.12|16788.12|16788.12|16788.12|16788.12|16788.12|0
1642587040000|2022-01-19 10:10:40|16796.05|16796.05|16796.05|16796.05|16796.05|16796.05|16796.05|16796.05|0
1642587080000|2022-01-19 10:11:20|16800.25|16800.25|16800.25|16800.25|16800.25|16800.25|16800.25|16800.25|0
1642587090000|2022-01-19 10:11:30|16803.05|16803.05|16803.05|16803.05|16803.05|16803.05|16803.05|16803.05|0
1642587110000|2022-01-19 10:11:50|16795.12|16795.12|16795.12|16795.12|16795.12|16795.12|16795.12|16795.12|0
1642587130000|2022-01-19 10:12:10|16791.16|16791.16|16791.16|16791.16|16791.16|16791.16|16791.16|16791.16|0
1642587150000|2022-01-19 10:12:30|16792.54|16792.54|16793.45|16793.45|16793.45|16793.45|16792.54|16792.54|0
1642587190000|2022-01-19 10:13:10|16792.06|16792.06|16792.06|16792.06|16792.06|16792.06|16792.06|16792.06|0
1642587200000|2022-01-19 10:13:20|16790.66|16790.66|16790.66|16790.66|16790.66|16790.66|16790.66|16790.66|0
1642587230000|2022-01-19 10:13:50|16787.86|16787.86|16793.45|16793.45|16793.45|16793.45|16787.86|16787.86|0
1642587250000|2022-01-19 10:14:10|16777.59|16777.59|16785.52|16785.52|16786.92|16786.92|16777.59|16777.59|0
1642587320000|2022-01-19 10:15:20|16781.56|16781.56|16781.56|16781.56|16781.56|16781.56|16781.56|16781.56|0
1642587330000|2022-01-19 10:15:30|16784.36|16784.36|16784.36|16784.36|16784.36|16784.36|16784.36|16784.36|0
1642587420000|2022-01-19 10:17:00|16796.25|16796.25|16796.25|16796.25|16796.25|16796.25|16796.25|16796.25|0
1642587460000|2022-01-19 10:17:40|16800.45|16800.45|16800.45|16800.45|16800.45|16800.45|16800.45|16800.45|0
1642587480000|2022-01-19 10:18:00|16796.49|16796.49|16800.45|16800.45|16800.45|16800.45|16792.52|16792.52|0
1642587520000|2022-01-19 10:18:40|16799.05|16799.05|16799.05|16799.05|16799.05|16799.05|16799.05|16799.05|0
1642587540000|2022-01-19 10:19:00|16796.25|16796.25|16796.25|16796.25|16796.25|16796.25|16796.25|16796.25|0
1642587560000|2022-01-19 10:19:20|16788.32|16788.32|16788.32|16788.32|16788.32|16788.32|16788.32|16788.32|0
1642587570000|2022-01-19 10:19:30|16784.36|16784.36|16784.36|16784.36|16784.36|16784.36|16784.36|16784.36|0
1642587590000|2022-01-19 10:19:50|16791.36|16791.36|16791.36|16791.36|16791.36|16791.36|16791.36|16791.36|0
1642587630000|2022-01-19 10:20:30|16792.76|16792.76|16792.76|16792.76|16792.76|16792.76|16792.76|16792.76|0
1642587760000|2022-01-19 10:22:40|16795.55|16795.55|16798.35|16798.35|16798.35|16798.35|16795.55|16795.55|0
1642587810000|2022-01-19 10:23:30|16806.28|16806.28|16806.28|16806.28|16806.28|16806.28|16806.28|16806.28|0
1642587840000|2022-01-19 10:24:00|16803.48|16803.48|16806.05|16806.05|16806.05|16806.05|16802.09|16802.09|0
1642587890000|2022-01-19 10:24:50|16798.12|16798.12|16798.12|16798.12|16798.12|16798.12|16798.12|16798.12|0
1642587970000|2022-01-19 10:26:10|16799.52|16799.52|16799.52|16799.52|16799.52|16799.52|16799.52|16799.52|0
1642588010000|2022-01-19 10:26:50|16800.92|16800.92|16800.92|16800.92|16800.92|16800.92|16800.92|16800.92|0
1642588050000|2022-01-19 10:27:30|16792.99|16792.99|16792.99|16792.99|16792.99|16792.99|16792.99|16792.99|0
1642588110000|2022-01-19 10:28:30|16791.59|16791.59|16791.59|16791.59|16791.59|16791.59|16791.59|16791.59|0
1642588120000|2022-01-19 10:28:40|16790.19|16790.19|16788.79|16788.79|16790.19|16790.19|16788.79|16788.79|0
1642588160000|2022-01-19 10:29:20|16784.82|16784.82|16784.82|16784.82|16784.82|16784.82|16784.82|16784.82|0
1642588200000|2022-01-19 10:30:00|16786.22|16786.22|16786.22|16786.22|16786.22|16786.22|16786.22|16786.22|0
1642588210000|2022-01-19 10:30:10|16784.82|16784.82|16780.86|16780.86|16784.82|16784.82|16780.86|16780.86|0
1642588220000|2022-01-19 10:30:20|16788.79|16788.79|16788.79|16788.79|16788.79|16788.79|16788.79|16788.79|0
1642588250000|2022-01-19 10:30:50|16795.55|16795.55|16810.95|16810.95|16817.95|16817.95|16795.55|16795.55|0
1642588260000|2022-01-19 10:31:00|16812.35|16812.35|16821.44|16821.44|16821.44|16821.44|16809.55|16809.55|0
1642588270000|2022-01-19 10:31:10|16820.05|16820.05|16824.24|16824.24|16824.24|16824.24|16820.05|16820.05|0
1642588290000|2022-01-19 10:31:30|16828.44|16828.44|16827.04|16827.04|16829.84|16829.84|16827.04|16827.04|0
1642588310000|2022-01-19 10:31:50|16825.64|16825.64|16835.44|16835.44|16835.44|16835.44|16825.64|16825.64|0
1642588320000|2022-01-19 10:32:00|16839.4|16839.4|16839.4|16839.4|16839.4|16839.4|16839.4|16839.4|0
1642588330000|2022-01-19 10:32:10|16846.4|16846.4|16842.2|16842.2|16846.4|16846.4|16842.2|16842.2|0
1642588360000|2022-01-19 10:32:40|16847.8|16847.8|16849.2|16849.2|16850.6|16850.6|16847.8|16847.8|0
1642588370000|2022-01-19 10:32:50|16850.12|16850.12|16851.04|16851.04|16851.04|16851.04|16850.12|16850.12|0
1642588380000|2022-01-19 10:33:00|16848.24|16848.24|16846.84|16846.84|16848.24|16848.24|16846.84|16846.84|0
1642588430000|2022-01-19 10:33:50|16842.88|16842.88|16842.88|16842.88|16842.88|16842.88|16842.88|16842.88|0
1642588440000|2022-01-19 10:34:00|16838.68|16838.68|16834.48|16834.48|16838.68|16838.68|16834.48|16834.48|0
1642588460000|2022-01-19 10:34:20|16837.28|16837.28|16837.28|16837.28|16837.28|16837.28|16837.28|16837.28|0
1642588490000|2022-01-19 10:34:50|16833.08|16833.08|16833.08|16833.08|16833.08|16833.08|16833.08|16833.08|0
1642588500000|2022-01-19 10:35:00|16832.16|16832.16|16828.2|16828.2|16832.16|16832.16|16828.2|16828.2|0
1642588540000|2022-01-19 10:35:40|16824.23|16824.23|16824.23|16824.23|16824.23|16824.23|16824.23|16824.23|0
1642588560000|2022-01-19 10:36:00|16820.26|16820.26|16820.26|16820.26|16820.26|16820.26|16820.26|16820.26|0
1642588570000|2022-01-19 10:36:10|16816.3|16816.3|16816.3|16816.3|16816.3|16816.3|16816.3|16816.3|0
1642588580000|2022-01-19 10:36:20|16819.1|16819.1|16819.1|16819.1|16819.1|16819.1|16819.1|16819.1|0
1642588630000|2022-01-19 10:37:10|16814.9|16814.9|16814.9|16814.9|16814.9|16814.9|16814.9|16814.9|0
1642588650000|2022-01-19 10:37:30|16813.52|16813.52|16789.73|16789.73|16813.52|16813.52|16789.73|16789.73|0
1642588670000|2022-01-19 10:37:50|16789.27|16789.27|16789.27|16789.27|16789.27|16789.27|16789.27|16789.27|0
1642588710000|2022-01-19 10:38:30|16792.07|16792.07|16793.47|16793.47|16793.47|16793.47|16792.07|16792.07|0
1642588720000|2022-01-19 10:38:40|16794.87|16794.87|16794.87|16794.87|16794.87|16794.87|16794.87|16794.87|0
1642588730000|2022-01-19 10:38:50|16790.67|16790.67|16806.53|16806.53|16806.53|16806.53|16790.67|16790.67|0
1642588740000|2022-01-19 10:39:00|16809.33|16809.33|16809.33|16809.33|16809.33|16809.33|16809.33|16809.33|0
1642588770000|2022-01-19 10:39:30|16801.4|16801.4|16801.4|16801.4|16801.4|16801.4|16801.4|16801.4|0
1642588780000|2022-01-19 10:39:40|16797.43|16797.43|16797.43|16797.43|16797.43|16797.43|16797.43|16797.43|0
1642588840000|2022-01-19 10:40:40|16793.47|16793.47|16793.47|16793.47|16793.47|16793.47|16793.47|16793.47|0
1642588860000|2022-01-19 10:41:00|16793.93|16793.93|16793.93|16793.93|16793.93|16793.93|16793.93|16793.93|0
1642588980000|2022-01-19 10:43:00|16801.86|16801.86|16801.86|16801.86|16801.86|16801.86|16801.86|16801.86|0
1642588990000|2022-01-19 10:43:10|16809.79|16809.79|16817.72|16817.72|16817.72|16817.72|16809.79|16809.79|0
1642589000000|2022-01-19 10:43:20|16810.72|16810.72|16810.72|16810.72|16810.72|16810.72|16810.72|16810.72|0
1642589020000|2022-01-19 10:43:40|16809.32|16809.32|16806.52|16806.52|16809.32|16809.32|16806.52|16806.52|0
1642589070000|2022-01-19 10:44:30|16809.32|16809.32|16809.32|16809.32|16809.32|16809.32|16809.32|16809.32|0
1642589090000|2022-01-19 10:44:50|16808.4|16808.4|16808.4|16808.4|16808.4|16808.4|16808.4|16808.4|0
1642589120000|2022-01-19 10:45:20|16811.2|16811.2|16811.2|16811.2|16811.2|16811.2|16811.2|16811.2|0
1642589140000|2022-01-19 10:45:40|16814|16814|16814|16814|16814|16814|16814|16814|0
1642589160000|2022-01-19 10:46:00|16811.2|16811.2|16811.2|16811.2|16811.2|16811.2|16811.2|16811.2|0
1642589190000|2022-01-19 10:46:30|16816.8|16816.8|16816.8|16816.8|16816.8|16816.8|16816.8|16816.8|0
1642589300000|2022-01-19 10:48:20|16808.87|16808.87|16808.64|16808.64|16812.83|16812.83|16808.64|16808.64|0
1642589390000|2022-01-19 10:49:50|16812.83|16812.83|16817.03|16817.03|16817.03|16817.03|16812.83|16812.83|0
1642589420000|2022-01-19 10:50:20|16815.63|16815.63|16815.63|16815.63|16815.63|16815.63|16815.63|16815.63|0
1642589510000|2022-01-19 10:51:50|16807.7|16807.7|16807.7|16807.7|16807.7|16807.7|16807.7|16807.7|0
1642589520000|2022-01-19 10:52:00|16803.74|16803.74|16803.74|16803.74|16803.74|16803.74|16803.74|16803.74|0
1642589580000|2022-01-19 10:53:00|16799.77|16799.77|16799.77|16799.77|16799.77|16799.77|16799.77|16799.77|0
1642589600000|2022-01-19 10:53:20|16791.38|16791.38|16791.38|16791.38|16791.38|16791.38|16791.38|16791.38|0
1642589640000|2022-01-19 10:54:00|16803.27|16803.27|16803.27|16803.27|16803.27|16803.27|16803.27|16803.27|0
1642589750000|2022-01-19 10:55:50|16804.67|16804.67|16804.67|16804.67|16804.67|16804.67|16804.67|16804.67|0
1642589760000|2022-01-19 10:56:00|16796.74|16796.74|16796.74|16796.74|16796.74|16796.74|16796.74|16796.74|0
1642589930000|2022-01-19 10:58:50|16795.34|16795.34|16795.34|16795.34|16795.34|16795.34|16795.34|16795.34|0
1642589970000|2022-01-19 10:59:30|16798.14|16798.14|16799.54|16799.54|16799.54|16799.54|16798.14|16798.14|0
1642589980000|2022-01-19 10:59:40|16815.4|16815.4|16815.4|16815.4|16815.4|16815.4|16815.4|16815.4|0
1642589990000|2022-01-19 10:59:50|16815.86|16815.86|16815.86|16815.86|16815.86|16815.86|16815.86|16815.86|0
1642590000000|2022-01-19 11:00:00|16820.06|16820.06|16820.06|16820.06|16820.06|16820.06|16820.06|16820.06|0
1642590060000|2022-01-19 11:01:00|16815.86|16815.86|16815.86|16815.86|16815.86|16815.86|16815.86|16815.86|0
1642590080000|2022-01-19 11:01:20|16814.46|16814.46|16814.46|16814.46|16814.46|16814.46|16814.46|16814.46|0
1642590220000|2022-01-19 11:03:40|16817.26|16817.26|16817.26|16817.26|16817.26|16817.26|16817.26|16817.26|0
1642590230000|2022-01-19 11:03:50|16829.16|16829.16|16829.16|16829.16|16829.16|16829.16|16829.16|16829.16|0
1642590310000|2022-01-19 11:05:10|16827.76|16827.76|16830.56|16830.56|16830.56|16830.56|16827.76|16827.76|0
1642590340000|2022-01-19 11:05:40|16838.49|16838.49|16838.49|16838.49|16838.49|16838.49|16838.49|16838.49|0
1642590360000|2022-01-19 11:06:00|16834.52|16834.52|16834.52|16834.52|16834.52|16834.52|16834.52|16834.52|0
1642590400000|2022-01-19 11:06:40|16842.45|16842.45|16842.45|16842.45|16842.45|16842.45|16842.45|16842.45|0
1642590420000|2022-01-19 11:07:00|16838.49|16838.49|16838.49|16838.49|16838.49|16838.49|16838.49|16838.49|0
1642590430000|2022-01-19 11:07:10|16835.69|16835.69|16835.69|16835.69|16835.69|16835.69|16835.69|16835.69|0
1642590480000|2022-01-19 11:08:00|16831.72|16831.72|16827.76|16827.76|16831.72|16831.72|16827.76|16827.76|0
1642590610000|2022-01-19 11:10:10|16829.16|16829.16|16829.16|16829.16|16829.16|16829.16|16829.16|16829.16|0
1642590620000|2022-01-19 11:10:20|16845.02|16845.02|16860.88|16860.88|16860.88|16860.88|16845.02|16845.02|0
1642590630000|2022-01-19 11:10:30|16856.91|16856.91|16852.95|16852.95|16856.91|16856.91|16852.95|16852.95|0
1642590640000|2022-01-19 11:10:40|16848.98|16848.98|16852.95|16852.95|16852.95|16852.95|16848.98|16848.98|0
1642590660000|2022-01-19 11:11:00|16851.55|16851.55|16851.55|16851.55|16851.55|16851.55|16851.55|16851.55|0
1642590670000|2022-01-19 11:11:10|16859.48|16859.48|16859.48|16859.48|16859.48|16859.48|16859.48|16859.48|0
1642590740000|2022-01-19 11:12:20|16863.44|16863.44|16863.44|16863.44|16863.44|16863.44|16863.44|16863.44|0
1642590770000|2022-01-19 11:12:50|16867.41|16867.41|16855.51|16855.51|16871.37|16871.37|16855.51|16855.51|0
1642590780000|2022-01-19 11:13:00|16856.89|16856.89|16864.82|16864.82|16864.82|16864.82|16856.89|16856.89|0
1642590830000|2022-01-19 11:13:50|16868.79|16868.79|16868.79|16868.79|16868.79|16868.79|16868.79|16868.79|0
1642590840000|2022-01-19 11:14:00|16872.75|16872.75|16872.75|16872.75|16872.75|16872.75|16872.75|16872.75|0
1642590940000|2022-01-19 11:15:40|16871.35|16871.35|16872.75|16872.75|16872.75|16872.75|16871.35|16871.35|0
1642591010000|2022-01-19 11:16:50|16864.82|16864.82|16864.82|16864.82|16864.82|16864.82|16864.82|16864.82|0
1642591090000|2022-01-19 11:18:10|16850.83|16850.83|16846.86|16846.86|16855.03|16855.03|16846.86|16846.86|0
1642591100000|2022-01-19 11:18:20|16848.26|16848.26|16839.86|16839.86|16848.26|16848.26|16839.86|16839.86|0
1642591110000|2022-01-19 11:18:30|16844.06|16844.06|16844.06|16844.06|16844.06|16844.06|16844.06|16844.06|0
1642591120000|2022-01-19 11:18:40|16839.86|16839.86|16839.86|16839.86|16839.86|16839.86|16839.86|16839.86|0
1642591140000|2022-01-19 11:19:00|16842.66|16842.66|16845.46|16845.46|16845.46|16845.46|16842.66|16842.66|0
1642591150000|2022-01-19 11:19:10|16849.43|16849.43|16849.43|16849.43|16849.43|16849.43|16849.43|16849.43|0
1642591180000|2022-01-19 11:19:40|16848.51|16848.51|16848.51|16848.51|16848.51|16848.51|16848.51|16848.51|0
1642591210000|2022-01-19 11:20:10|16849.91|16849.91|16849.91|16849.91|16849.91|16849.91|16849.91|16849.91|0
1642591260000|2022-01-19 11:21:00|16842.91|16842.91|16838.95|16838.95|16842.91|16842.91|16838.95|16838.95|0
1642591270000|2022-01-19 11:21:10|16834.75|16834.75|16836.15|16836.15|16836.15|16836.15|16834.75|16834.75|0
1642591290000|2022-01-19 11:21:30|16832.18|16832.18|16830.8|16830.8|16832.18|16832.18|16830.8|16830.8|0
1642591300000|2022-01-19 11:21:40|16814.94|16814.94|16814.94|16814.94|16814.94|16814.94|16814.94|16814.94|0
1642591380000|2022-01-19 11:23:00|16810.98|16810.98|16814.94|16814.94|16814.94|16814.94|16810.98|16810.98|0
1642591390000|2022-01-19 11:23:10|16816.34|16816.34|16816.34|16816.34|16816.34|16816.34|16816.34|16816.34|0
1642591440000|2022-01-19 11:24:00|16813.54|16813.54|16813.54|16813.54|16813.54|16813.54|16813.54|16813.54|0
1642591480000|2022-01-19 11:24:40|16814.92|16814.92|16814.92|16814.92|16814.92|16814.92|16814.92|16814.92|0
1642591510000|2022-01-19 11:25:10|16822.85|16822.85|16822.85|16822.85|16822.85|16822.85|16822.85|16822.85|0
1642591570000|2022-01-19 11:26:10|16814.92|16814.92|16810.96|16810.96|16814.92|16814.92|16810.96|16810.96|0
1642591590000|2022-01-19 11:26:30|16815.15|16815.15|16815.15|16815.15|16815.15|16815.15|16815.15|16815.15|0
1642592010000|2022-01-19 11:33:30|16815.61|16815.61|16815.61|16815.61|16815.61|16815.61|16815.61|16815.61|0
1642592090000|2022-01-19 11:34:50|16799.75|16799.75|16799.75|16799.75|16799.75|16799.75|16799.75|16799.75|0
1642592110000|2022-01-19 11:35:10|16800.21|16800.21|16800.67|16800.67|16800.67|16800.67|16800.21|16800.21|0
1642592120000|2022-01-19 11:35:20|16788.78|16788.78|16788.78|16788.78|16788.78|16788.78|16788.78|16788.78|0
1642592130000|2022-01-19 11:35:30|16791.58|16791.58|16791.58|16791.58|16791.58|16791.58|16791.58|16791.58|0
1642592160000|2022-01-19 11:36:00|16790.18|16790.18|16798.11|16798.11|16798.11|16798.11|16790.18|16790.18|0
1642592230000|2022-01-19 11:37:10|16790.18|16790.18|16790.18|16790.18|16790.18|16790.18|16790.18|16790.18|0
1642592380000|2022-01-19 11:39:40|16786.21|16786.21|16786.21|16786.21|16786.21|16786.21|16786.21|16786.21|0
1642592390000|2022-01-19 11:39:50|16782.01|16782.01|16782.01|16782.01|16782.01|16782.01|16782.01|16782.01|0
1642592400000|2022-01-19 11:40:00|16774.08|16774.08|16770.12|16770.12|16774.08|16774.08|16770.12|16770.12|0
1642592420000|2022-01-19 11:40:20|16771.52|16771.52|16771.52|16771.52|16771.52|16771.52|16771.52|16771.52|0
1642592500000|2022-01-19 11:41:40|16774.31|16774.31|16772.92|16772.92|16774.31|16774.31|16772.92|16772.92|0
1642592700000|2022-01-19 11:45:00|16770.12|16770.12|16767.32|16767.32|16770.12|16770.12|16767.32|16767.32|0
1642592750000|2022-01-19 11:45:50|16768.72|16768.72|16771.52|16771.52|16771.52|16771.52|16768.72|16768.72|0
1642592800000|2022-01-19 11:46:40|16770.6|16770.6|16770.6|16770.6|16770.6|16770.6|16770.6|16770.6|0
1642592820000|2022-01-19 11:47:00|16774.56|16774.56|16773.16|16773.16|16774.56|16774.56|16773.16|16773.16|0
1642592880000|2022-01-19 11:48:00|16770.36|16770.36|16768.96|16768.96|16770.36|16770.36|16768.96|16768.96|0
1642592910000|2022-01-19 11:48:30|16766.16|16766.16|16764.77|16764.77|16766.16|16766.16|16764.77|16764.77|0
1642592930000|2022-01-19 11:48:50|16752.87|16752.87|16748.9|16748.9|16752.87|16752.87|16748.9|16748.9|0
1642592950000|2022-01-19 11:49:10|16746.11|16746.11|16744.71|16744.71|16746.11|16746.11|16744.71|16744.71|0
1642592960000|2022-01-19 11:49:20|16736.78|16736.78|16736.78|16736.78|16736.78|16736.78|16736.78|16736.78|0
1642592970000|2022-01-19 11:49:30|16735.38|16735.38|16739.57|16739.57|16739.57|16739.57|16735.38|16735.38|0
1642592980000|2022-01-19 11:49:40|16735.38|16735.38|16735.38|16735.38|16735.38|16735.38|16735.38|16735.38|0
1642593000000|2022-01-19 11:50:00|16731.18|16731.18|16732.58|16732.58|16732.58|16732.58|16731.18|16731.18|0
1642593010000|2022-01-19 11:50:10|16736.78|16736.78|16733.98|16733.98|16736.78|16736.78|16733.98|16733.98|0
1642593020000|2022-01-19 11:50:20|16735.38|16735.38|16735.38|16735.38|16735.38|16735.38|16735.38|16735.38|0
1642593030000|2022-01-19 11:50:30|16739.34|16739.34|16739.34|16739.34|16739.34|16739.34|16739.34|16739.34|0
1642593040000|2022-01-19 11:50:40|16751.24|16751.24|16752.16|16752.16|16752.16|16752.16|16751.24|16751.24|0
1642593060000|2022-01-19 11:51:00|16753.56|16753.56|16753.56|16753.56|16753.56|16753.56|16753.56|16753.56|0
1642593140000|2022-01-19 11:52:20|16752.16|16752.16|16752.16|16752.16|16752.16|16752.16|16752.16|16752.16|0
1642593190000|2022-01-19 11:53:10|16750.76|16750.76|16752.16|16752.16|16752.16|16752.16|16750.76|16750.76|0
1642593250000|2022-01-19 11:54:10|16753.56|16753.56|16753.56|16753.56|16753.56|16753.56|16753.56|16753.56|0
1642593270000|2022-01-19 11:54:30|16752.16|16752.16|16752.16|16752.16|16752.16|16752.16|16752.16|16752.16|0
1642593440000|2022-01-19 11:57:20|16749.36|16749.36|16749.36|16749.36|16749.36|16749.36|16749.36|16749.36|0
1642593450000|2022-01-19 11:57:30|16747.96|16747.96|16747.96|16747.96|16747.96|16747.96|16747.96|16747.96|0
1642593470000|2022-01-19 11:57:50|16749.36|16749.36|16749.36|16749.36|16749.36|16749.36|16749.36|16749.36|0
1642593510000|2022-01-19 11:58:30|16748.9|16748.9|16748.9|16748.9|16748.9|16748.9|16748.9|16748.9|0
1642593540000|2022-01-19 11:59:00|16756.83|16756.83|16756.83|16756.83|16756.83|16756.83|16756.83|16756.83|0
1642593590000|2022-01-19 11:59:50|16755.43|16755.43|16755.43|16755.43|16755.43|16755.43|16755.43|16755.43|0
1642593600000|2022-01-19 12:00:00|16754.03|16754.03|16754.97|16754.97|16754.97|16754.97|16753.57|16753.57|0
1642593720000|2022-01-19 12:02:00|16756.35|16756.35|16756.35|16756.35|16756.35|16756.35|16756.35|16756.35|0
1642593750000|2022-01-19 12:02:30|16760.31|16760.31|16760.31|16760.31|16760.31|16760.31|16760.31|16760.31|0
1642593810000|2022-01-19 12:03:30|16756.35|16756.35|16756.35|16756.35|16756.35|16756.35|16756.35|16756.35|0
1642593840000|2022-01-19 12:04:00|16748.42|16748.42|16748.42|16748.42|16748.42|16748.42|16748.42|16748.42|0
1642593860000|2022-01-19 12:04:20|16752.38|16752.38|16752.38|16752.38|16752.38|16752.38|16752.38|16752.38|0
1642594000000|2022-01-19 12:06:40|16740.49|16740.49|16740.49|16740.49|16740.49|16740.49|16740.49|16740.49|0
1642594030000|2022-01-19 12:07:10|16741.89|16741.89|16740.49|16740.49|16741.89|16741.89|16740.49|16740.49|0
1642594040000|2022-01-19 12:07:20|16737.69|16737.69|16737.69|16737.69|16737.69|16737.69|16737.69|16737.69|0
1642594090000|2022-01-19 12:08:10|16733.72|16733.72|16733.72|16733.72|16733.72|16733.72|16733.72|16733.72|0
1642594160000|2022-01-19 12:09:20|16737.69|16737.69|16737.69|16737.69|16737.69|16737.69|16737.69|16737.69|0
1642594350000|2022-01-19 12:12:30|16745.62|16745.62|16753.55|16753.55|16753.55|16753.55|16745.62|16745.62|0
1642594360000|2022-01-19 12:12:40|16741.65|16741.65|16741.65|16741.65|16741.65|16741.65|16741.65|16741.65|0
1642594420000|2022-01-19 12:13:40|16737.45|16737.45|16738.85|16738.85|16738.85|16738.85|16737.45|16737.45|0
1642594500000|2022-01-19 12:15:00|16740.25|16740.25|16740.25|16740.25|16740.25|16740.25|16740.25|16740.25|0
1642594510000|2022-01-19 12:15:10|16737.45|16737.45|16737.45|16737.45|16737.45|16737.45|16737.45|16737.45|0
1642594650000|2022-01-19 12:17:30|16729.52|16729.52|16729.52|16729.52|16729.52|16729.52|16729.52|16729.52|0
1642594660000|2022-01-19 12:17:40|16737.45|16737.45|16745.39|16745.39|16745.39|16745.39|16737.45|16737.45|0
1642594740000|2022-01-19 12:19:00|16749.58|16749.58|16746.78|16746.78|16749.58|16749.58|16746.78|16746.78|0
1642594750000|2022-01-19 12:19:10|16742.82|16742.82|16744.22|16744.22|16744.22|16744.22|16742.82|16742.82|0
1642594920000|2022-01-19 12:22:00|16748.18|16748.18|16748.18|16748.18|16748.18|16748.18|16748.18|16748.18|0
1642595000000|2022-01-19 12:23:20|16741.19|16741.19|16741.19|16741.19|16741.19|16741.19|16741.19|16741.19|0
1642595010000|2022-01-19 12:23:30|16743.99|16743.99|16742.59|16742.59|16743.99|16743.99|16742.59|16742.59|0
1642595130000|2022-01-19 12:25:30|16741.19|16741.19|16741.19|16741.19|16741.19|16741.19|16741.19|16741.19|0
1642595320000|2022-01-19 12:28:40|16741.65|16741.65|16741.65|16741.65|16741.65|16741.65|16741.65|16741.65|0
1642595340000|2022-01-19 12:29:00|16737.68|16737.68|16737.68|16737.68|16737.68|16737.68|16737.68|16737.68|0
1642595440000|2022-01-19 12:30:40|16741.65|16741.65|16741.65|16741.65|16741.65|16741.65|16741.65|16741.65|0
1642595490000|2022-01-19 12:31:30|16740.25|16740.25|16740.25|16740.25|16740.25|16740.25|16740.25|16740.25|0
1642595570000|2022-01-19 12:32:50|16738.85|16738.85|16738.85|16738.85|16738.85|16738.85|16738.85|16738.85|0
1642595580000|2022-01-19 12:33:00|16737.45|16737.45|16737.45|16737.45|16737.45|16737.45|16737.45|16737.45|0
1642595640000|2022-01-19 12:34:00|16745.38|16745.38|16745.38|16745.38|16745.38|16745.38|16745.38|16745.38|0
1642595650000|2022-01-19 12:34:10|16743.98|16743.98|16743.98|16743.98|16743.98|16743.98|16743.98|16743.98|0
1642595700000|2022-01-19 12:35:00|16740.01|16740.01|16740.01|16740.01|16740.01|16740.01|16740.01|16740.01|0
1642595790000|2022-01-19 12:36:30|16740.47|16740.47|16740.47|16740.47|16740.47|16740.47|16740.47|16740.47|0
1642595800000|2022-01-19 12:36:40|16736.51|16736.51|16736.51|16736.51|16736.51|16736.51|16736.51|16736.51|0
1642595810000|2022-01-19 12:36:50|16735.11|16735.11|16735.11|16735.11|16735.11|16735.11|16735.11|16735.11|0
1642595840000|2022-01-19 12:37:20|16736.03|16736.03|16736.03|16736.03|16736.03|16736.03|16736.03|16736.03|0
1642595940000|2022-01-19 12:39:00|16732.06|16732.06|16732.06|16732.06|16732.06|16732.06|16732.06|16732.06|0
1642596130000|2022-01-19 12:42:10|16737.66|16737.66|16737.66|16737.66|16737.66|16737.66|16737.66|16737.66|0
1642596140000|2022-01-19 12:42:20|16733.7|16733.7|16733.7|16733.7|16733.7|16733.7|16733.7|16733.7|0
1642596230000|2022-01-19 12:43:50|16729.73|16729.73|16729.73|16729.73|16729.73|16729.73|16729.73|16729.73|0
1642596240000|2022-01-19 12:44:00|16726.93|16726.93|16725.53|16725.53|16726.93|16726.93|16725.53|16725.53|0
1642596250000|2022-01-19 12:44:10|16717.6|16717.6|16721.57|16721.57|16721.57|16721.57|16717.6|16717.6|0
1642596400000|2022-01-19 12:46:40|16725.53|16725.53|16725.53|16725.53|16725.53|16725.53|16725.53|16725.53|0
1642596480000|2022-01-19 12:48:00|16722.73|16722.73|16722.73|16722.73|16722.73|16722.73|16722.73|16722.73|0
1642596510000|2022-01-19 12:48:30|16726.93|16726.93|16726.93|16726.93|16726.93|16726.93|16726.93|16726.93|0
1642596820000|2022-01-19 12:53:40|16725.53|16725.53|16725.53|16725.53|16725.53|16725.53|16725.53|16725.53|0
1642596840000|2022-01-19 12:54:00|16728.33|16728.33|16728.33|16728.33|16728.33|16728.33|16728.33|16728.33|0
1642596890000|2022-01-19 12:54:50|16732.3|16732.3|16732.3|16732.3|16732.3|16732.3|16732.3|16732.3|0
1642596900000|2022-01-19 12:55:00|16724.37|16724.37|16725.76|16725.76|16725.76|16725.76|16724.37|16724.37|0
1642597000000|2022-01-19 12:56:40|16721.8|16721.8|16721.8|16721.8|16721.8|16721.8|16721.8|16721.8|0
1642597010000|2022-01-19 12:56:50|16717.83|16717.83|16717.83|16717.83|16717.83|16717.83|16717.83|16717.83|0
1642597130000|2022-01-19 12:58:50|16716.43|16716.43|16716.43|16716.43|16716.43|16716.43|16716.43|16716.43|0
1642597200000|2022-01-19 13:00:00|16720.4|16720.4|16720.4|16720.4|16720.4|16720.4|16720.4|16720.4|0
1642597530000|2022-01-19 13:05:30|16732.3|16732.3|16732.3|16732.3|16732.3|16732.3|16732.3|16732.3|0
1642597560000|2022-01-19 13:06:00|16730.9|16730.9|16730.9|16730.9|16730.9|16730.9|16730.9|16730.9|0
1642597580000|2022-01-19 13:06:20|16734.86|16734.86|16734.86|16734.86|16734.86|16734.86|16734.86|16734.86|0
1642597610000|2022-01-19 13:06:50|16742.79|16742.79|16742.79|16742.79|16742.79|16742.79|16742.79|16742.79|0
1642597650000|2022-01-19 13:07:30|16744.19|16744.19|16744.19|16744.19|16744.19|16744.19|16744.19|16744.19|0
1642597730000|2022-01-19 13:08:50|16752.12|16752.12|16752.12|16752.12|16752.12|16752.12|16752.12|16752.12|0
1642597880000|2022-01-19 13:11:20|16756.09|16756.09|16756.09|16756.09|16756.09|16756.09|16756.09|16756.09|0
1642597890000|2022-01-19 13:11:30|16760.05|16760.05|16760.05|16760.05|16760.05|16760.05|16760.05|16760.05|0
1642597900000|2022-01-19 13:11:40|16764.02|16764.02|16764.02|16764.02|16764.02|16764.02|16764.02|16764.02|0
1642598030000|2022-01-19 13:13:50|16767.98|16767.98|16767.98|16767.98|16767.98|16767.98|16767.98|16767.98|0
1642598100000|2022-01-19 13:15:00|16775.91|16775.91|16779.88|16779.88|16779.88|16779.88|16775.91|16775.91|0
1642598110000|2022-01-19 13:15:10|16771.95|16771.95|16771.95|16771.95|16771.95|16771.95|16771.95|16771.95|0
1642598120000|2022-01-19 13:15:20|16767.98|16767.98|16764.02|16764.02|16767.98|16767.98|16764.02|16764.02|0
1642598130000|2022-01-19 13:15:30|16762.62|16762.62|16762.62|16762.62|16762.62|16762.62|16762.62|16762.62|0
1642598180000|2022-01-19 13:16:20|16761.7|16761.7|16761.7|16761.7|16761.7|16761.7|16761.7|16761.7|0
1642598230000|2022-01-19 13:17:10|16760.3|16760.3|16760.3|16760.3|16760.3|16760.3|16760.3|16760.3|0
1642598250000|2022-01-19 13:17:30|16761.7|16761.7|16764.5|16764.5|16764.5|16764.5|16761.7|16761.7|0
1642598340000|2022-01-19 13:19:00|16763.1|16763.1|16764.5|16764.5|16764.5|16764.5|16763.1|16763.1|0
1642598420000|2022-01-19 13:20:20|16765.9|16765.9|16761.7|16761.7|16765.9|16765.9|16761.7|16761.7|0
1642598450000|2022-01-19 13:20:50|16764.5|16764.5|16763.1|16763.1|16764.5|16764.5|16763.1|16763.1|0
1642598460000|2022-01-19 13:21:00|16768.7|16768.7|16763.1|16763.1|16768.7|16768.7|16763.1|16763.1|0
1642598570000|2022-01-19 13:22:50|16764.5|16764.5|16763.1|16763.1|16764.5|16764.5|16761.7|16761.7|0
1642598580000|2022-01-19 13:23:00|16759.13|16759.13|16759.13|16759.13|16759.13|16759.13|16759.13|16759.13|0
1642598600000|2022-01-19 13:23:20|16760.05|16760.05|16761.43|16761.43|16761.43|16761.43|16760.05|16760.05|0
1642598610000|2022-01-19 13:23:30|16762.83|16762.83|16764.23|16764.23|16764.23|16764.23|16762.83|16762.83|0
1642598780000|2022-01-19 13:26:20|16762.83|16762.83|16762.83|16762.83|16762.83|16762.83|16762.83|16762.83|0
1642598790000|2022-01-19 13:26:30|16764.23|16764.23|16765.63|16765.63|16765.63|16765.63|16764.23|16764.23|0
1642598830000|2022-01-19 13:27:10|16767.03|16767.03|16764.23|16764.23|16767.03|16767.03|16764.23|16764.23|0
1642598840000|2022-01-19 13:27:20|16765.63|16765.63|16765.63|16765.63|16765.63|16765.63|16765.63|16765.63|0
1642598920000|2022-01-19 13:28:40|16764.23|16764.23|16764.23|16764.23|16764.23|16764.23|16764.23|16764.23|0
1642598930000|2022-01-19 13:28:50|16765.63|16765.63|16761.43|16761.43|16765.63|16765.63|16761.43|16761.43|0
1642598940000|2022-01-19 13:29:00|16764.23|16764.23|16765.63|16765.63|16765.63|16765.63|16764.23|16764.23|0
1642598960000|2022-01-19 13:29:20|16773.56|16773.56|16773.56|16773.56|16773.56|16773.56|16773.56|16773.56|0
1642598970000|2022-01-19 13:29:30|16772.16|16772.16|16772.16|16772.16|16772.16|16772.16|16772.16|16772.16|0
1642599000000|2022-01-19 13:30:00|16773.56|16773.56|16773.56|16773.56|16773.56|16773.56|16773.56|16773.56|0
1642599020000|2022-01-19 13:30:20|16777.53|16777.53|16777.53|16777.53|16777.53|16777.53|16777.53|16777.53|0
1642599040000|2022-01-19 13:30:40|16778.9|16778.9|16779.36|16779.36|16779.36|16779.36|16778.9|16778.9|0
1642599060000|2022-01-19 13:31:00|16783.33|16783.33|16783.33|16783.33|16783.33|16783.33|16783.33|16783.33|0
1642599070000|2022-01-19 13:31:10|16787.3|16787.3|16787.3|16787.3|16787.3|16787.3|16787.3|16787.3|0
1642599080000|2022-01-19 13:31:20|16785.9|16785.9|16784.5|16784.5|16785.9|16785.9|16784.5|16784.5|0
1642599120000|2022-01-19 13:32:00|16785.9|16785.9|16785.9|16785.9|16785.9|16785.9|16784.5|16784.5|0
1642599130000|2022-01-19 13:32:10|16786.82|16786.82|16786.82|16786.82|16786.82|16786.82|16786.82|16786.82|0
1642599140000|2022-01-19 13:32:20|16787.27|16787.27|16787.27|16787.27|16787.27|16787.27|16787.27|16787.27|0
1642599160000|2022-01-19 13:32:40|16790.07|16790.07|16790.07|16790.07|16790.07|16790.07|16788.67|16788.67|0
1642599170000|2022-01-19 13:32:50|16792.87|16792.87|16792.87|16792.87|16792.87|16792.87|16792.87|16792.87|0
1642599180000|2022-01-19 13:33:00|16794.27|16794.27|16794.27|16794.27|16794.27|16794.27|16794.27|16794.27|0
1642599210000|2022-01-19 13:33:30|16795.19|16795.19|16795.19|16795.19|16795.19|16795.19|16795.19|16795.19|0
1642599280000|2022-01-19 13:34:40|16793.79|16793.79|16792.39|16792.39|16793.79|16793.79|16792.39|16792.39|0
1642599330000|2022-01-19 13:35:30|16795.19|16795.19|16793.79|16793.79|16795.19|16795.19|16793.79|16793.79|0
1642599360000|2022-01-19 13:36:00|16797.76|16797.76|16803.36|16803.36|16803.36|16803.36|16797.76|16797.76|0
1642599370000|2022-01-19 13:36:10|16811.29|16811.29|16818.28|16818.28|16818.28|16818.28|16811.29|16811.29|0
1642599380000|2022-01-19 13:36:20|16819.2|16819.2|16819.66|16819.66|16819.66|16819.66|16819.2|16819.2|0
1642599420000|2022-01-19 13:37:00|16823.63|16823.63|16823.63|16823.63|16823.63|16823.63|16823.63|16823.63|0
1642599430000|2022-01-19 13:37:10|16819.43|16819.43|16816.63|16816.63|16819.43|16819.43|16816.63|16816.63|0
1642599480000|2022-01-19 13:38:00|16808.7|16808.7|16801.94|16801.94|16808.7|16808.7|16799.37|16799.37|0
1642599580000|2022-01-19 13:39:40|16804.73|16804.73|16804.73|16804.73|16804.73|16804.73|16804.73|16804.73|0
1642599590000|2022-01-19 13:39:50|16803.33|16803.33|16801.94|16801.94|16803.33|16803.33|16801.94|16801.94|0
1642599620000|2022-01-19 13:40:20|16800.54|16800.54|16800.54|16800.54|16800.54|16800.54|16800.54|16800.54|0
1642599630000|2022-01-19 13:40:30|16806.13|16806.13|16806.13|16806.13|16806.13|16806.13|16806.13|16806.13|0
1642599670000|2022-01-19 13:41:10|16818.73|16818.73|16820.13|16820.13|16820.13|16820.13|16818.73|16818.73|0
1642599680000|2022-01-19 13:41:20|16818.73|16818.73|16815.93|16815.93|16818.73|16818.73|16815.93|16815.93|0
1642599810000|2022-01-19 13:43:30|16821.53|16821.53|16822.93|16822.93|16822.93|16822.93|16821.53|16821.53|0
1642599840000|2022-01-19 13:44:00|16818.96|16818.96|16812.2|16812.2|16823.16|16823.16|16812.2|16812.2|0
1642599880000|2022-01-19 13:44:40|16811.74|16811.74|16811.74|16811.74|16811.74|16811.74|16811.74|16811.74|0
1642599930000|2022-01-19 13:45:30|16814.54|16814.54|16814.54|16814.54|16814.54|16814.54|16814.54|16814.54|0
1642599950000|2022-01-19 13:45:50|16814.08|16814.08|16814.08|16814.08|16814.08|16814.08|16814.08|16814.08|0
1642599960000|2022-01-19 13:46:00|16816.88|16816.88|16825.27|16825.27|16825.27|16825.27|16816.88|16816.88|0
1642599980000|2022-01-19 13:46:20|16826.67|16826.67|16826.67|16826.67|16826.67|16826.67|16826.67|16826.67|0
1642600060000|2022-01-19 13:47:40|16825.27|16825.27|16825.27|16825.27|16825.27|16825.27|16825.27|16825.27|0
1642600070000|2022-01-19 13:47:50|16825.73|16825.73|16825.73|16825.73|16825.73|16825.73|16825.73|16825.73|0
1642600100000|2022-01-19 13:48:20|16821.77|16821.77|16821.77|16821.77|16821.77|16821.77|16821.77|16821.77|0
1642600120000|2022-01-19 13:48:40|16825.97|16825.97|16824.57|16824.57|16825.97|16825.97|16824.57|16824.57|0
1642600210000|2022-01-19 13:50:10|16828.53|16828.53|16828.53|16828.53|16828.53|16828.53|16828.53|16828.53|0
1642600250000|2022-01-19 13:50:50|16831.33|16831.33|16831.33|16831.33|16831.33|16831.33|16831.33|16831.33|0
1642600270000|2022-01-19 13:51:10|16835.3|16835.3|16835.3|16835.3|16835.3|16835.3|16835.3|16835.3|0
1642600350000|2022-01-19 13:52:30|16832.5|16832.5|16832.5|16832.5|16832.5|16832.5|16832.5|16832.5|0
1642600370000|2022-01-19 13:52:50|16831.1|16831.1|16828.3|16828.3|16831.1|16831.1|16828.3|16828.3|0
1642600380000|2022-01-19 13:53:00|16825.5|16825.5|16825.5|16825.5|16825.5|16825.5|16825.5|16825.5|0
1642600410000|2022-01-19 13:53:30|16828.3|16828.3|16828.3|16828.3|16828.3|16828.3|16828.3|16828.3|0
1642600430000|2022-01-19 13:53:50|16836.23|16836.23|16836.23|16836.23|16836.23|16836.23|16836.23|16836.23|0
1642600440000|2022-01-19 13:54:00|16832.03|16832.03|16836|16836|16836|16836|16832.03|16832.03|0
1642600520000|2022-01-19 13:55:20|16833.2|16833.2|16831.8|16831.8|16833.2|16833.2|16831.8|16831.8|0
1642600550000|2022-01-19 13:55:50|16826.2|16826.2|16824.8|16824.8|16826.2|16826.2|16823.4|16823.4|0
1642600560000|2022-01-19 13:56:00|16826.2|16826.2|16829|16829|16829|16829|16826.2|16826.2|0
1642600570000|2022-01-19 13:56:10|16827.6|16827.6|16827.6|16827.6|16827.6|16827.6|16827.6|16827.6|0
1642600610000|2022-01-19 13:56:50|16824.8|16824.8|16824.8|16824.8|16824.8|16824.8|16824.8|16824.8|0
1642600620000|2022-01-19 13:57:00|16824.34|16824.34|16824.34|16824.34|16824.34|16824.34|16824.34|16824.34|0
1642600630000|2022-01-19 13:57:10|16822.94|16822.94|16822.94|16822.94|16822.94|16822.94|16822.94|16822.94|0
1642600680000|2022-01-19 13:58:00|16830.87|16830.87|16834.84|16834.84|16834.84|16834.84|16830.87|16830.87|0
1642600690000|2022-01-19 13:58:10|16837.64|16837.64|16837.18|16837.18|16837.64|16837.64|16837.18|16837.18|0
1642600710000|2022-01-19 13:58:30|16841.14|16841.14|16845.11|16845.11|16845.11|16845.11|16841.14|16841.14|0
1642600740000|2022-01-19 13:59:00|16845.57|16845.57|16845.57|16845.57|16845.57|16845.57|16845.57|16845.57|0
1642600810000|2022-01-19 14:00:10|16845.11|16845.11|16843.71|16843.71|16845.11|16845.11|16843.71|16843.71|0
1642600820000|2022-01-19 14:00:20|16845.11|16845.11|16845.11|16845.11|16845.11|16845.11|16845.11|16845.11|0
1642600830000|2022-01-19 14:00:30|16841.14|16841.14|16837.18|16837.18|16841.14|16841.14|16837.18|16837.18|0
1642600840000|2022-01-19 14:00:40|16833.21|16833.21|16833.21|16833.21|16833.21|16833.21|16833.21|16833.21|0
1642600850000|2022-01-19 14:00:50|16837.18|16837.18|16837.18|16837.18|16837.18|16837.18|16837.18|16837.18|0
1642600860000|2022-01-19 14:01:00|16836.72|16836.72|16836.72|16836.72|16836.72|16836.72|16836.72|16836.72|0
1642600870000|2022-01-19 14:01:10|16832.52|16832.52|16832.52|16832.52|16832.52|16832.52|16832.52|16832.52|0
1642600880000|2022-01-19 14:01:20|16829.72|16829.72|16829.72|16829.72|16829.72|16829.72|16829.72|16829.72|0
1642600910000|2022-01-19 14:01:50|16832.52|16832.52|16832.52|16832.52|16832.52|16832.52|16832.52|16832.52|0
1642600930000|2022-01-19 14:02:10|16829.72|16829.72|16829.26|16829.26|16829.72|16829.72|16829.26|16829.26|0
1642600980000|2022-01-19 14:03:00|16833.22|16833.22|16833.22|16833.22|16833.22|16833.22|16833.22|16833.22|0
1642601040000|2022-01-19 14:04:00|16837.19|16837.19|16834.62|16834.62|16838.59|16838.59|16834.62|16834.62|0
1642601100000|2022-01-19 14:05:00|16842.55|16842.55|16842.55|16842.55|16842.55|16842.55|16842.55|16842.55|0
1642601110000|2022-01-19 14:05:10|16846.52|16846.52|16850.03|16850.03|16850.49|16850.49|16846.52|16846.52|0
1642601130000|2022-01-19 14:05:30|16849.57|16849.57|16849.57|16849.57|16849.57|16849.57|16849.57|16849.57|0
1642601170000|2022-01-19 14:06:10|16853.53|16853.53|16853.53|16853.53|16853.53|16853.53|16853.53|16853.53|0
1642601180000|2022-01-19 14:06:20|16849.57|16849.57|16849.57|16849.57|16849.57|16849.57|16849.57|16849.57|0
1642601290000|2022-01-19 14:08:10|16848.17|16848.17|16849.57|16849.57|16849.57|16849.57|16848.17|16848.17|0
1642601420000|2022-01-19 14:10:20|16845.6|16845.6|16845.6|16845.6|16845.6|16845.6|16845.6|16845.6|0
1642601550000|2022-01-19 14:12:30|16849.57|16849.57|16849.57|16849.57|16849.57|16849.57|16849.57|16849.57|0
1642601640000|2022-01-19 14:14:00|16850.97|16850.97|16852.36|16852.36|16852.36|16852.36|16850.97|16850.97|0
1642601650000|2022-01-19 14:14:10|16853.28|16853.28|16853.28|16853.28|16853.28|16853.28|16853.28|16853.28|0
1642601680000|2022-01-19 14:14:40|16850.49|16850.49|16853.28|16853.28|16853.28|16853.28|16850.49|16850.49|0
1642601740000|2022-01-19 14:15:40|16849.32|16849.32|16849.32|16849.32|16849.32|16849.32|16849.32|16849.32|0
1642601770000|2022-01-19 14:16:10|16847.92|16847.92|16847.92|16847.92|16847.92|16847.92|16847.92|16847.92|0
1642601780000|2022-01-19 14:16:20|16851.88|16851.88|16851.88|16851.88|16851.88|16851.88|16851.88|16851.88|0
1642601810000|2022-01-19 14:16:50|16855.85|16855.85|16855.85|16855.85|16855.85|16855.85|16855.85|16855.85|0
1642601820000|2022-01-19 14:17:00|16854.45|16854.45|16854.45|16854.45|16854.45|16854.45|16854.45|16854.45|0
1642601880000|2022-01-19 14:18:00|16853.99|16853.99|16853.99|16853.99|16853.99|16853.99|16853.99|16853.99|0
1642601890000|2022-01-19 14:18:10|16850.03|16850.03|16850.03|16850.03|16850.03|16850.03|16850.03|16850.03|0
1642601900000|2022-01-19 14:18:20|16857.96|16857.96|16857.96|16857.96|16857.96|16857.96|16857.96|16857.96|0
1642601910000|2022-01-19 14:18:30|16861.92|16861.92|16861.92|16861.92|16861.92|16861.92|16861.92|16861.92|0
1642601920000|2022-01-19 14:18:40|16864.72|16864.72|16864.72|16864.72|16864.72|16864.72|16864.72|16864.72|0
1642601930000|2022-01-19 14:18:50|16864.26|16864.26|16864.26|16864.26|16864.26|16864.26|16864.26|16864.26|0
1642601950000|2022-01-19 14:19:10|16862.86|16862.86|16862.86|16862.86|16862.86|16862.86|16862.86|16862.86|0
1642601980000|2022-01-19 14:19:40|16858.9|16858.9|16858.9|16858.9|16858.9|16858.9|16858.9|16858.9|0
1642601990000|2022-01-19 14:19:50|16854.93|16854.93|16853.53|16853.53|16854.93|16854.93|16853.53|16853.53|0
1642602000000|2022-01-19 14:20:00|16857.5|16857.5|16857.5|16857.5|16857.5|16857.5|16857.5|16857.5|0
1642602090000|2022-01-19 14:21:30|16858.9|16858.9|16858.9|16858.9|16858.9|16858.9|16858.9|16858.9|0
1642602130000|2022-01-19 14:22:10|16849.1|16849.1|16835.34|16835.34|16849.1|16849.1|16835.34|16835.34|0
1642602140000|2022-01-19 14:22:20|16839.54|16839.54|16842.34|16842.34|16842.34|16842.34|16839.54|16839.54|0
1642602150000|2022-01-19 14:22:30|16838.37|16838.37|16838.37|16838.37|16838.37|16838.37|16838.37|16838.37|0
1642602180000|2022-01-19 14:23:00|16841.17|16841.17|16841.17|16841.17|16841.17|16841.17|16841.17|16841.17|0
1642602190000|2022-01-19 14:23:10|16836.97|16836.97|16826.24|16826.24|16836.97|16836.97|16826.24|16826.24|0
1642602230000|2022-01-19 14:23:50|16829.04|16829.04|16829.04|16829.04|16829.04|16829.04|16829.04|16829.04|0
1642602240000|2022-01-19 14:24:00|16836.04|16836.04|16836.04|16836.04|16836.04|16836.04|16834.64|16834.64|0
1642602270000|2022-01-19 14:24:30|16837.44|16837.44|16833.47|16833.47|16837.44|16837.44|16833.47|16833.47|0
1642602280000|2022-01-19 14:24:40|16834.87|16834.87|16834.87|16834.87|16834.87|16834.87|16834.87|16834.87|0
1642602290000|2022-01-19 14:24:50|16838.84|16838.84|16838.84|16838.84|16838.84|16838.84|16838.84|16838.84|0
1642602340000|2022-01-19 14:25:40|16834.87|16834.87|16830.67|16830.67|16834.87|16834.87|16830.67|16830.67|0
1642602390000|2022-01-19 14:26:30|16834.64|16834.64|16834.64|16834.64|16834.64|16834.64|16834.64|16834.64|0
1642602400000|2022-01-19 14:26:40|16833.24|16833.24|16833.24|16833.24|16833.24|16833.24|16833.24|16833.24|0
1642602410000|2022-01-19 14:26:50|16834.64|16834.64|16834.64|16834.64|16834.64|16834.64|16834.64|16834.64|0
1642602420000|2022-01-19 14:27:00|16835.56|16835.56|16843.49|16843.49|16843.49|16843.49|16835.56|16835.56|0
1642602460000|2022-01-19 14:27:40|16847.45|16847.45|16847.45|16847.45|16847.45|16847.45|16847.45|16847.45|0
1642602520000|2022-01-19 14:28:40|16846.05|16846.05|16846.05|16846.05|16846.05|16846.05|16846.05|16846.05|0
1642602530000|2022-01-19 14:28:50|16848.85|16848.85|16848.85|16848.85|16848.85|16848.85|16848.85|16848.85|0
1642602590000|2022-01-19 14:29:50|16846.05|16846.05|16843.25|16843.25|16846.05|16846.05|16843.25|16843.25|0
1642602600000|2022-01-19 14:30:00|16846.05|16846.05|16846.05|16846.05|16846.05|16846.05|16846.05|16846.05|0
1642602610000|2022-01-19 14:30:10|16847.45|16847.45|16847.45|16847.45|16847.45|16847.45|16847.45|16847.45|0
1642602630000|2022-01-19 14:30:30|16851.42|16851.42|16855.38|16855.38|16855.38|16855.38|16851.42|16851.42|0
1642602650000|2022-01-19 14:30:50|16847.45|16847.45|16846.05|16846.05|16847.45|16847.45|16846.05|16846.05|0
1642602670000|2022-01-19 14:31:10|16845.59|16845.59|16838.6|16838.6|16845.59|16845.59|16838.6|16838.6|0
1642602690000|2022-01-19 14:31:30|16834.63|16834.63|16830.67|16830.67|16834.63|16834.63|16830.67|16830.67|0
1642602710000|2022-01-19 14:31:50|16832.07|16832.07|16833.46|16833.46|16833.46|16833.46|16832.07|16832.07|0
1642602720000|2022-01-19 14:32:00|16845.36|16845.36|16845.36|16845.36|16845.36|16845.36|16845.36|16845.36|0
1642602740000|2022-01-19 14:32:20|16849.33|16849.33|16849.33|16849.33|16849.33|16849.33|16849.33|16849.33|0
1642602760000|2022-01-19 14:32:40|16853.29|16853.29|16856.09|16856.09|16856.09|16856.09|16853.29|16853.29|0
1642602770000|2022-01-19 14:32:50|16860.06|16860.06|16860.06|16860.06|16860.06|16860.06|16860.06|16860.06|0
1642602810000|2022-01-19 14:33:30|16856.09|16856.09|16852.12|16852.12|16856.09|16856.09|16852.12|16852.12|0
1642602820000|2022-01-19 14:33:40|16848.16|16848.16|16848.16|16848.16|16848.16|16848.16|16848.16|16848.16|0
1642602830000|2022-01-19 14:33:50|16847.24|16847.24|16847.24|16847.24|16847.24|16847.24|16847.24|16847.24|0
1642602850000|2022-01-19 14:34:10|16846.78|16846.78|16846.78|16846.78|16846.78|16846.78|16846.78|16846.78|0
1642602870000|2022-01-19 14:34:30|16838.85|16838.85|16838.85|16838.85|16838.85|16838.85|16838.85|16838.85|0
1642602880000|2022-01-19 14:34:40|16836.05|16836.05|16834.65|16834.65|16836.05|16836.05|16834.65|16834.65|0
1642602890000|2022-01-19 14:34:50|16840.25|16840.25|16838.85|16838.85|16840.25|16840.25|16838.85|16838.85|0
1642602920000|2022-01-19 14:35:20|16836.05|16836.05|16836.05|16836.05|16836.05|16836.05|16836.05|16836.05|0
1642602930000|2022-01-19 14:35:30|16832.09|16832.09|16836.05|16836.05|16836.05|16836.05|16832.09|16832.09|0
1642602940000|2022-01-19 14:35:40|16840.25|16840.25|16840.25|16840.25|16840.25|16840.25|16840.25|16840.25|0
1642602960000|2022-01-19 14:36:00|16836.28|16836.28|16836.28|16836.28|16836.28|16836.28|16836.28|16836.28|0
1642602990000|2022-01-19 14:36:30|16837.2|16837.2|16838.6|16838.6|16838.6|16838.6|16837.2|16837.2|0
1642603000000|2022-01-19 14:36:40|16846.53|16846.53|16846.53|16846.53|16846.53|16846.53|16846.53|16846.53|0
1642603010000|2022-01-19 14:36:50|16845.13|16845.13|16845.13|16845.13|16845.13|16845.13|16845.13|16845.13|0
1642603030000|2022-01-19 14:37:10|16849.1|16849.1|16849.1|16849.1|16849.1|16849.1|16849.1|16849.1|0
1642603050000|2022-01-19 14:37:30|16847.7|16847.7|16846.3|16846.3|16847.7|16847.7|16846.3|16846.3|0
1642603070000|2022-01-19 14:37:50|16849.1|16849.1|16846.3|16846.3|16849.1|16849.1|16846.3|16846.3|0
1642603080000|2022-01-19 14:38:00|16850.27|16850.27|16850.27|16850.27|16850.27|16850.27|16850.27|16850.27|0
1642603100000|2022-01-19 14:38:20|16848.87|16848.87|16850.27|16850.27|16850.27|16850.27|16848.87|16848.87|0
1642603120000|2022-01-19 14:38:40|16858.2|16858.2|16858.2|16858.2|16858.2|16858.2|16858.2|16858.2|0
1642603180000|2022-01-19 14:39:40|16858.66|16858.66|16858.66|16858.66|16858.66|16858.66|16858.66|16858.66|0
1642603270000|2022-01-19 14:41:10|16862.85|16862.85|16866.82|16866.82|16866.82|16866.82|16862.85|16862.85|0
1642603280000|2022-01-19 14:41:20|16874.75|16874.75|16873.83|16873.83|16874.75|16874.75|16873.83|16873.83|0
1642603330000|2022-01-19 14:42:10|16865.9|16865.9|16861.93|16861.93|16865.9|16865.9|16861.93|16861.93|0
1642603340000|2022-01-19 14:42:20|16857.97|16857.97|16857.97|16857.97|16857.97|16857.97|16857.97|16857.97|0
1642603350000|2022-01-19 14:42:30|16854|16854|16854|16854|16854|16854|16854|16854|0
1642603360000|2022-01-19 14:42:40|16857.97|16857.97|16857.97|16857.97|16861.93|16861.93|16857.97|16857.97|0
1642603370000|2022-01-19 14:42:50|16856.11|16856.11|16854.25|16854.25|16856.11|16856.11|16854.25|16854.25|0
1642603380000|2022-01-19 14:43:00|16846.32|16846.32|16844.92|16844.92|16846.32|16846.32|16844.92|16844.92|0
1642603390000|2022-01-19 14:43:10|16842.12|16842.12|16842.12|16842.12|16842.12|16842.12|16842.12|16842.12|0
1642603410000|2022-01-19 14:43:30|16843.52|16843.52|16840.96|16840.96|16844.92|16844.92|16840.96|16840.96|0
1642603440000|2022-01-19 14:44:00|16840.5|16840.5|16834.9|16834.9|16840.5|16840.5|16834.9|16834.9|0
1642603480000|2022-01-19 14:44:40|16837.7|16837.7|16837.7|16837.7|16837.7|16837.7|16837.7|16837.7|0
1642603510000|2022-01-19 14:45:10|16841.66|16841.66|16852.16|16852.16|16852.16|16852.16|16840.26|16840.26|0
1642603520000|2022-01-19 14:45:20|16856.12|16856.12|16864.05|16864.05|16864.05|16864.05|16856.12|16856.12|0
1642603530000|2022-01-19 14:45:30|16868.02|16868.02|16868.02|16868.02|16868.02|16868.02|16868.02|16868.02|0
1642603540000|2022-01-19 14:45:40|16864.05|16864.05|16860.09|16860.09|16864.05|16864.05|16860.09|16860.09|0
1642603550000|2022-01-19 14:45:50|16852.16|16852.16|16852.16|16852.16|16852.16|16852.16|16852.16|16852.16|0
1642603560000|2022-01-19 14:46:00|16860.09|16860.09|16866.39|16866.39|16866.85|16866.85|16860.09|16860.09|0
1642603570000|2022-01-19 14:46:10|16858.46|16858.46|16866.39|16866.39|16866.39|16866.39|16858.46|16858.46|0
1642603580000|2022-01-19 14:46:20|16870.36|16870.36|16870.36|16870.36|16870.36|16870.36|16870.36|16870.36|0
1642603590000|2022-01-19 14:46:30|16868.96|16868.96|16868.96|16868.96|16868.96|16868.96|16868.96|16868.96|0
1642603610000|2022-01-19 14:46:50|16864.99|16864.99|16864.99|16864.99|16864.99|16864.99|16864.99|16864.99|0
1642603630000|2022-01-19 14:47:10|16868.96|16868.96|16868.96|16868.96|16868.96|16868.96|16868.96|16868.96|0
1642603650000|2022-01-19 14:47:30|16864.99|16864.99|16864.99|16864.99|16864.99|16864.99|16864.99|16864.99|0
1642603660000|2022-01-19 14:47:40|16863.59|16863.59|16863.59|16863.59|16863.59|16863.59|16863.59|16863.59|0
1642603670000|2022-01-19 14:47:50|16864.99|16864.99|16864.99|16864.99|16864.99|16864.99|16864.99|16864.99|0
1642603680000|2022-01-19 14:48:00|16863.59|16863.59|16863.59|16863.59|16863.59|16863.59|16863.59|16863.59|0
1642603690000|2022-01-19 14:48:10|16867.56|16867.56|16875.49|16875.49|16875.49|16875.49|16867.56|16867.56|0
1642603720000|2022-01-19 14:48:40|16871.53|16871.53|16871.53|16871.53|16871.53|16871.53|16871.53|16871.53|0
1642603740000|2022-01-19 14:49:00|16867.56|16867.56|16868.48|16868.48|16868.48|16868.48|16867.56|16867.56|0
1642603760000|2022-01-19 14:49:20|16865.68|16865.68|16861.72|16861.72|16865.68|16865.68|16861.72|16861.72|0
1642603780000|2022-01-19 14:49:40|16860.8|16860.8|16860.8|16860.8|16860.8|16860.8|16860.8|16860.8|0
1642603830000|2022-01-19 14:50:30|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|0
1642603840000|2022-01-19 14:50:40|16859.63|16859.63|16859.63|16859.63|16859.63|16859.63|16859.63|16859.63|0
1642603870000|2022-01-19 14:51:10|16858.71|16858.71|16858.71|16858.71|16858.71|16858.71|16858.71|16858.71|0
1642603880000|2022-01-19 14:51:20|16862.68|16862.68|16862.68|16862.68|16862.68|16862.68|16862.68|16862.68|0
1642603900000|2022-01-19 14:51:40|16866.64|16866.64|16870.61|16870.61|16870.61|16870.61|16866.64|16866.64|0
1642603920000|2022-01-19 14:52:00|16874.57|16874.57|16879.94|16879.94|16879.94|16879.94|16874.57|16874.57|0
1642603930000|2022-01-19 14:52:10|16881.34|16881.34|16879.94|16879.94|16881.34|16881.34|16879.94|16879.94|0
1642603940000|2022-01-19 14:52:20|16879.02|16879.02|16879.02|16879.02|16879.02|16879.02|16879.02|16879.02|0
1642603950000|2022-01-19 14:52:30|16877.62|16877.62|16877.62|16877.62|16877.62|16877.62|16877.62|16877.62|0
1642603980000|2022-01-19 14:53:00|16881.58|16881.58|16881.58|16881.58|16881.58|16881.58|16881.58|16881.58|0
1642603990000|2022-01-19 14:53:10|16877.62|16877.62|16877.62|16877.62|16877.62|16877.62|16877.62|16877.62|0
1642604030000|2022-01-19 14:53:50|16876.22|16876.22|16876.22|16876.22|16876.22|16876.22|16876.22|16876.22|0
1642604080000|2022-01-19 14:54:40|16877.62|16877.62|16877.62|16877.62|16877.62|16877.62|16877.62|16877.62|0
1642604110000|2022-01-19 14:55:10|16885.55|16885.55|16889.51|16889.51|16889.51|16889.51|16885.55|16885.55|0
1642604140000|2022-01-19 14:55:40|16889.05|16889.05|16893.02|16893.02|16893.02|16893.02|16889.05|16889.05|0
1642604160000|2022-01-19 14:56:00|16891.62|16891.62|16887.65|16887.65|16891.62|16891.62|16887.65|16887.65|0
1642604190000|2022-01-19 14:56:30|16888.11|16888.11|16888.11|16888.11|16889.51|16889.51|16888.11|16888.11|0
1642604230000|2022-01-19 14:57:10|16887.19|16887.19|16888.59|16888.59|16888.59|16888.59|16887.19|16887.19|0
1642604240000|2022-01-19 14:57:20|16892.56|16892.56|16888.59|16888.59|16892.56|16892.56|16888.59|16888.59|0
1642604260000|2022-01-19 14:57:40|16887.67|16887.67|16887.67|16887.67|16887.67|16887.67|16887.67|16887.67|0
1642604280000|2022-01-19 14:58:00|16883.71|16883.71|16883.71|16883.71|16883.71|16883.71|16883.71|16883.71|0
1642604290000|2022-01-19 14:58:10|16879.74|16879.74|16879.74|16879.74|16879.74|16879.74|16879.74|16879.74|0
1642604310000|2022-01-19 14:58:30|16871.81|16871.81|16870.41|16870.41|16871.81|16871.81|16870.41|16870.41|0
1642604320000|2022-01-19 14:58:40|16871.81|16871.81|16871.81|16871.81|16871.81|16871.81|16871.81|16871.81|0
1642604390000|2022-01-19 14:59:50|16876.01|16876.01|16883.94|16883.94|16883.94|16883.94|16876.01|16876.01|0
1642604400000|2022-01-19 15:00:00|16886.74|16886.74|16883.94|16883.94|16886.74|16886.74|16883.94|16883.94|0
1642604410000|2022-01-19 15:00:10|16882.54|16882.54|16881.14|16881.14|16882.54|16882.54|16879.74|16879.74|0
1642604460000|2022-01-19 15:01:00|16882.54|16882.54|16879.74|16879.74|16885.34|16885.34|16879.74|16879.74|0
1642604500000|2022-01-19 15:01:40|16878.36|16878.36|16878.36|16878.36|16878.36|16878.36|16878.36|16878.36|0
1642604510000|2022-01-19 15:01:50|16882.33|16882.33|16882.33|16882.33|16882.33|16882.33|16882.33|16882.33|0
1642604520000|2022-01-19 15:02:00|16881.87|16881.87|16887.47|16887.47|16887.47|16887.47|16881.87|16881.87|0
1642604530000|2022-01-19 15:02:10|16887.93|16887.93|16890.73|16890.73|16890.73|16890.73|16887.93|16887.93|0
1642604540000|2022-01-19 15:02:20|16897.72|16897.72|16894.93|16894.93|16897.72|16897.72|16894.93|16894.93|0
1642604570000|2022-01-19 15:02:50|16892.13|16892.13|16890.73|16890.73|16892.13|16892.13|16890.73|16890.73|0
1642604580000|2022-01-19 15:03:00|16887.93|16887.93|16887.93|16887.93|16887.93|16887.93|16887.93|16887.93|0
1642604590000|2022-01-19 15:03:10|16880|16880|16880|16880|16880|16880|16880|16880|0
1642604600000|2022-01-19 15:03:20|16875.8|16875.8|16875.8|16875.8|16875.8|16875.8|16875.8|16875.8|0
1642604610000|2022-01-19 15:03:30|16877.2|16877.2|16878.6|16878.6|16878.6|16878.6|16877.2|16877.2|0
1642604620000|2022-01-19 15:03:40|16880|16880|16880|16880|16881.4|16881.4|16880|16880|0
1642604640000|2022-01-19 15:04:00|16880.92|16880.92|16886.28|16886.28|16886.28|16886.28|16880.92|16880.92|0
1642604670000|2022-01-19 15:04:30|16882.32|16882.32|16882.32|16882.32|16882.32|16882.32|16882.32|16882.32|0
1642604700000|2022-01-19 15:05:00|16883.72|16883.72|16883.72|16883.72|16883.72|16883.72|16883.72|16883.72|0
1642604710000|2022-01-19 15:05:10|16885.12|16885.12|16894.21|16894.21|16894.21|16894.21|16882.32|16882.32|0
1642604720000|2022-01-19 15:05:20|16892.81|16892.81|16900.74|16900.74|16900.74|16900.74|16892.81|16892.81|0
1642604740000|2022-01-19 15:05:40|16896.78|16896.78|16893.98|16893.98|16896.78|16896.78|16893.98|16893.98|0
1642604760000|2022-01-19 15:06:00|16896.54|16896.54|16893.98|16893.98|16897.94|16897.94|16893.98|16893.98|0
1642604780000|2022-01-19 15:06:20|16902.38|16902.38|16900.98|16900.98|16902.38|16902.38|16900.98|16900.98|0
1642604800000|2022-01-19 15:06:40|16899.58|16899.58|16900.98|16900.98|16900.98|16900.98|16899.58|16899.58|0
1642604810000|2022-01-19 15:06:50|16896.78|16896.78|16896.78|16896.78|16896.78|16896.78|16896.78|16896.78|0
1642604820000|2022-01-19 15:07:00|16897.7|16897.7|16891.17|16891.17|16899.1|16899.1|16891.17|16891.17|0
1642604860000|2022-01-19 15:07:40|16889.77|16889.77|16889.77|16889.77|16889.77|16889.77|16889.77|16889.77|0
1642604870000|2022-01-19 15:07:50|16893.73|16893.73|16892.33|16892.33|16893.73|16893.73|16892.33|16892.33|0
1642604920000|2022-01-19 15:08:40|16890.93|16890.93|16890.93|16890.93|16890.93|16890.93|16890.93|16890.93|0
1642604930000|2022-01-19 15:08:50|16883|16883|16883|16883|16883|16883|16883|16883|0
1642604950000|2022-01-19 15:09:10|16881.6|16881.6|16883|16883|16883|16883|16881.6|16881.6|0
1642604960000|2022-01-19 15:09:20|16879.04|16879.04|16879.04|16879.04|16879.04|16879.04|16879.04|16879.04|0
1642604980000|2022-01-19 15:09:40|16876.24|16876.24|16872.27|16872.27|16876.24|16876.24|16872.27|16872.27|0
1642604990000|2022-01-19 15:09:50|16873.67|16873.67|16872.27|16872.27|16873.67|16873.67|16872.27|16872.27|0
1642605030000|2022-01-19 15:10:30|16864.34|16864.34|16864.34|16864.34|16864.34|16864.34|16864.34|16864.34|0
1642605040000|2022-01-19 15:10:40|16865.74|16865.74|16865.74|16865.74|16865.74|16865.74|16865.74|16865.74|0
1642605070000|2022-01-19 15:11:10|16861.78|16861.78|16861.78|16861.78|16861.78|16861.78|16861.78|16861.78|0
1642605090000|2022-01-19 15:11:30|16860.38|16860.38|16860.38|16860.38|16860.38|16860.38|16860.38|16860.38|0
1642605100000|2022-01-19 15:11:40|16857.58|16857.58|16850.81|16850.81|16857.58|16857.58|16850.81|16850.81|0
1642605120000|2022-01-19 15:12:00|16853.61|16853.61|16857.81|16857.81|16857.81|16857.81|16853.61|16853.61|0
1642605150000|2022-01-19 15:12:30|16865.74|16865.74|16865.74|16865.74|16865.74|16865.74|16865.74|16865.74|0
1642605200000|2022-01-19 15:13:20|16869.71|16869.71|16869.71|16869.71|16869.71|16869.71|16869.71|16869.71|0
1642605250000|2022-01-19 15:14:10|16868.31|16868.31|16868.31|16868.31|16868.31|16868.31|16868.31|16868.31|0
1642605260000|2022-01-19 15:14:20|16872.27|16872.27|16868.31|16868.31|16872.27|16872.27|16868.31|16868.31|0
1642605270000|2022-01-19 15:14:30|16869.71|16869.71|16869.71|16869.71|16872.51|16872.51|16869.71|16869.71|0
1642605280000|2022-01-19 15:14:40|16873.67|16873.67|16873.67|16873.67|16873.67|16873.67|16873.67|16873.67|0
1642605310000|2022-01-19 15:15:10|16874.59|16874.59|16874.59|16874.59|16874.59|16874.59|16874.59|16874.59|0
1642605340000|2022-01-19 15:15:40|16882.52|16882.52|16882.52|16882.52|16882.52|16882.52|16882.52|16882.52|0
1642605350000|2022-01-19 15:15:50|16889.52|16889.52|16889.52|16889.52|16889.52|16889.52|16889.52|16889.52|0
1642605360000|2022-01-19 15:16:00|16886.72|16886.72|16874.82|16874.82|16886.72|16886.72|16874.82|16874.82|0
1642605370000|2022-01-19 15:16:10|16873.43|16873.43|16873.43|16873.43|16873.43|16873.43|16873.43|16873.43|0
1642605380000|2022-01-19 15:16:20|16869.46|16869.46|16869.46|16869.46|16869.46|16869.46|16869.46|16869.46|0
1642605420000|2022-01-19 15:17:00|16870.86|16870.86|16870.86|16870.86|16870.86|16870.86|16870.86|16870.86|0
1642605450000|2022-01-19 15:17:30|16871.32|16871.32|16871.32|16871.32|16871.32|16871.32|16871.32|16871.32|0
1642605470000|2022-01-19 15:17:50|16875.28|16875.28|16875.28|16875.28|16875.28|16875.28|16875.28|16875.28|0
1642605480000|2022-01-19 15:18:00|16872.49|16872.49|16872.49|16872.49|16872.49|16872.49|16872.49|16872.49|0
1642605520000|2022-01-19 15:18:40|16876.45|16876.45|16881.82|16881.82|16881.82|16881.82|16876.45|16876.45|0
1642605540000|2022-01-19 15:19:00|16885.78|16885.78|16885.78|16885.78|16885.78|16885.78|16885.78|16885.78|0
1642605570000|2022-01-19 15:19:30|16889.98|16889.98|16889.98|16889.98|16889.98|16889.98|16889.98|16889.98|0
1642605620000|2022-01-19 15:20:20|16886.01|16886.01|16886.01|16886.01|16886.01|16886.01|16886.01|16886.01|0
1642605630000|2022-01-19 15:20:30|16882.05|16882.05|16882.05|16882.05|16882.05|16882.05|16882.05|16882.05|0
1642605640000|2022-01-19 15:20:40|16879.25|16879.25|16876.45|16876.45|16879.25|16879.25|16876.45|16876.45|0
1642605650000|2022-01-19 15:20:50|16875.05|16875.05|16875.05|16875.05|16875.05|16875.05|16875.05|16875.05|0
1642605660000|2022-01-19 15:21:00|16871.09|16871.09|16875.28|16875.28|16875.28|16875.28|16871.09|16871.09|0
1642605740000|2022-01-19 15:22:20|16871.32|16871.32|16871.32|16871.32|16871.32|16871.32|16871.32|16871.32|0
1642605800000|2022-01-19 15:23:20|16865.72|16865.72|16865.72|16865.72|16865.72|16865.72|16865.72|16865.72|0
1642605830000|2022-01-19 15:23:50|16853.83|16853.83|16853.83|16853.83|16853.83|16853.83|16853.83|16853.83|0
1642605850000|2022-01-19 15:24:10|16845.9|16845.9|16848.69|16848.69|16848.69|16848.69|16845.9|16845.9|0
1642605860000|2022-01-19 15:24:20|16843.1|16843.1|16841.7|16841.7|16843.1|16843.1|16841.7|16841.7|0
1642605900000|2022-01-19 15:25:00|16838.9|16838.9|16838.9|16838.9|16838.9|16838.9|16838.9|16838.9|0
1642605930000|2022-01-19 15:25:30|16840.3|16840.3|16840.3|16840.3|16840.3|16840.3|16840.3|16840.3|0
1642605950000|2022-01-19 15:25:50|16843.1|16843.1|16843.1|16843.1|16843.1|16843.1|16843.1|16843.1|0
1642605960000|2022-01-19 15:26:00|16842.18|16842.18|16842.18|16842.18|16842.18|16842.18|16842.18|16842.18|0
1642605970000|2022-01-19 15:26:10|16850.11|16850.11|16850.11|16850.11|16850.11|16850.11|16850.11|16850.11|0
1642606010000|2022-01-19 15:26:50|16849.19|16849.19|16849.19|16849.19|16849.19|16849.19|16849.19|16849.19|0
1642606020000|2022-01-19 15:27:00|16847.79|16847.79|16839.86|16839.86|16847.79|16847.79|16839.86|16839.86|0
1642606060000|2022-01-19 15:27:40|16843.82|16843.82|16845.22|16845.22|16845.22|16845.22|16843.82|16843.82|0
1642606080000|2022-01-19 15:28:00|16841.26|16841.26|16841.26|16841.26|16841.26|16841.26|16841.26|16841.26|0
1642606100000|2022-01-19 15:28:20|16837.29|16837.29|16837.29|16837.29|16837.29|16837.29|16837.29|16837.29|0
1642606120000|2022-01-19 15:28:40|16835.89|16835.89|16834.49|16834.49|16835.89|16835.89|16834.49|16834.49|0
1642606140000|2022-01-19 15:29:00|16830.53|16830.53|16830.53|16830.53|16830.53|16830.53|16830.53|16830.53|0
1642606180000|2022-01-19 15:29:40|16826.56|16826.56|16826.56|16826.56|16826.56|16826.56|16826.56|16826.56|0
1642606190000|2022-01-19 15:29:50|16827.96|16827.96|16827.04|16827.04|16827.96|16827.96|16827.04|16827.04|0
1642606220000|2022-01-19 15:30:20|16828.44|16828.44|16828.44|16828.44|16828.44|16828.44|16828.44|16828.44|0
1642606250000|2022-01-19 15:30:50|16824.48|16824.48|16818.88|16818.88|16824.48|16824.48|16818.88|16818.88|0
1642606260000|2022-01-19 15:31:00|16814.91|16814.91|16814.91|16814.91|16814.91|16814.91|16814.91|16814.91|0
1642606280000|2022-01-19 15:31:20|16812.11|16812.11|16812.11|16812.11|16812.11|16812.11|16812.11|16812.11|0
1642606320000|2022-01-19 15:32:00|16816.08|16816.08|16813.28|16813.28|16816.08|16816.08|16813.28|16813.28|0
1642606340000|2022-01-19 15:32:20|16811.88|16811.88|16811.88|16811.88|16811.88|16811.88|16811.88|16811.88|0
1642606370000|2022-01-19 15:32:50|16803.95|16803.95|16799.99|16799.99|16803.95|16803.95|16799.99|16799.99|0
1642606380000|2022-01-19 15:33:00|16795.79|16795.79|16795.79|16795.79|16795.79|16795.79|16795.79|16795.79|0
1642606400000|2022-01-19 15:33:20|16787.86|16787.86|16787.86|16787.86|16787.86|16787.86|16787.86|16787.86|0
1642606420000|2022-01-19 15:33:40|16783.89|16783.89|16783.89|16783.89|16783.89|16783.89|16783.89|16783.89|0
1642606500000|2022-01-19 15:35:00|16781.09|16781.09|16779.69|16779.69|16781.09|16781.09|16779.69|16779.69|0
1642606510000|2022-01-19 15:35:10|16781.09|16781.09|16781.09|16781.09|16781.09|16781.09|16781.09|16781.09|0
1642606520000|2022-01-19 15:35:20|16782.49|16782.49|16782.49|16782.49|16782.49|16782.49|16782.49|16782.49|0
1642606530000|2022-01-19 15:35:30|16779.69|16779.69|16779.69|16779.69|16779.69|16779.69|16779.69|16779.69|0
1642606560000|2022-01-19 15:36:00|16778.77|16778.77|16778.31|16778.31|16778.77|16778.77|16778.31|16778.31|0
1642606580000|2022-01-19 15:36:20|16779.71|16779.71|16783.68|16783.68|16783.68|16783.68|16779.71|16779.71|0
1642606610000|2022-01-19 15:36:50|16786.48|16786.48|16785.08|16785.08|16786.48|16786.48|16783.68|16783.68|0
1642606650000|2022-01-19 15:37:30|16783.68|16783.68|16783.68|16783.68|16783.68|16783.68|16783.68|16783.68|0
1642606660000|2022-01-19 15:37:40|16779.71|16779.71|16779.71|16779.71|16779.71|16779.71|16779.71|16779.71|0
1642606700000|2022-01-19 15:38:20|16775.75|16775.75|16775.75|16775.75|16775.75|16775.75|16775.75|16775.75|0
1642606710000|2022-01-19 15:38:30|16767.82|16767.82|16766.42|16766.42|16767.82|16767.82|16763.62|16763.62|0
1642606740000|2022-01-19 15:39:00|16766.88|16766.88|16766.88|16766.88|16766.88|16766.88|16766.88|16766.88|0
1642606750000|2022-01-19 15:39:10|16747.05|16747.05|16747.05|16747.05|16747.05|16747.05|16747.05|16747.05|0
1642606760000|2022-01-19 15:39:20|16746.13|16746.13|16746.13|16746.13|16746.13|16746.13|16746.13|16746.13|0
1642606770000|2022-01-19 15:39:30|16750.1|16750.1|16746.13|16746.13|16750.1|16750.1|16746.13|16746.13|0
1642606780000|2022-01-19 15:39:40|16741.93|16741.93|16741.93|16741.93|16741.93|16741.93|16741.93|16741.93|0
1642606800000|2022-01-19 15:40:00|16742.39|16742.39|16742.39|16742.39|16742.39|16742.39|16742.39|16742.39|0
1642606820000|2022-01-19 15:40:20|16745.19|16745.19|16745.19|16745.19|16745.19|16745.19|16745.19|16745.19|0
1642606850000|2022-01-19 15:40:50|16743.79|16743.79|16743.79|16743.79|16743.79|16743.79|16743.79|16743.79|0
1642606890000|2022-01-19 15:41:30|16747.76|16747.76|16751.72|16751.72|16751.72|16751.72|16747.76|16747.76|0
1642606920000|2022-01-19 15:42:00|16750.32|16750.32|16749.38|16749.38|16750.32|16750.32|16749.38|16749.38|0
1642606930000|2022-01-19 15:42:10|16741.45|16741.45|16740.05|16740.05|16741.45|16741.45|16740.05|16740.05|0
1642606970000|2022-01-19 15:42:50|16741.45|16741.45|16745.42|16745.42|16745.42|16745.42|16741.45|16741.45|0
1642606980000|2022-01-19 15:43:00|16746.82|16746.82|16748.22|16748.22|16748.22|16748.22|16746.82|16746.82|0
1642606990000|2022-01-19 15:43:10|16752.18|16752.18|16752.18|16752.18|16752.18|16752.18|16752.18|16752.18|0
1642607000000|2022-01-19 15:43:20|16754.98|16754.98|16762.91|16762.91|16762.91|16762.91|16754.98|16754.98|0
1642607010000|2022-01-19 15:43:30|16764.31|16764.31|16764.31|16764.31|16764.31|16764.31|16764.31|16764.31|0
1642607030000|2022-01-19 15:43:50|16756.38|16756.38|16756.38|16756.38|16756.38|16756.38|16756.38|16756.38|0
1642607050000|2022-01-19 15:44:10|16754.98|16754.98|16754.98|16754.98|16754.98|16754.98|16754.98|16754.98|0
1642607090000|2022-01-19 15:44:50|16756.38|16756.38|16756.38|16756.38|16756.38|16756.38|16756.38|16756.38|0
1642607100000|2022-01-19 15:45:00|16752.42|16752.42|16751.02|16751.02|16752.42|16752.42|16751.02|16751.02|0
1642607110000|2022-01-19 15:45:10|16752.42|16752.42|16752.42|16752.42|16752.42|16752.42|16752.42|16752.42|0
1642607150000|2022-01-19 15:45:50|16751.02|16751.02|16748.22|16748.22|16751.02|16751.02|16748.22|16748.22|0
1642607170000|2022-01-19 15:46:10|16744.25|16744.25|16739.81|16739.81|16744.25|16744.25|16737.01|16737.01|0
1642607210000|2022-01-19 15:46:50|16737.01|16737.01|16737.01|16737.01|16737.01|16737.01|16737.01|16737.01|0
1642607230000|2022-01-19 15:47:10|16735.61|16735.61|16735.61|16735.61|16735.61|16735.61|16735.61|16735.61|0
1642607240000|2022-01-19 15:47:20|16732.81|16732.81|16732.81|16732.81|16732.81|16732.81|16732.81|16732.81|0
1642607250000|2022-01-19 15:47:30|16734.21|16734.21|16734.21|16734.21|16734.21|16734.21|16734.21|16734.21|0
1642607300000|2022-01-19 15:48:20|16730.01|16730.01|16730.01|16730.01|16730.01|16730.01|16730.01|16730.01|0
1642607310000|2022-01-19 15:48:30|16727.21|16727.21|16727.21|16727.21|16727.21|16727.21|16727.21|16727.21|0
1642607370000|2022-01-19 15:49:30|16730.01|16730.01|16730.01|16730.01|16730.01|16730.01|16730.01|16730.01|0
1642607380000|2022-01-19 15:49:40|16728.61|16728.61|16732.58|16732.58|16732.58|16732.58|16728.61|16728.61|0
1642607410000|2022-01-19 15:50:10|16728.38|16728.38|16728.38|16728.38|16728.38|16728.38|16728.38|16728.38|0
1642607450000|2022-01-19 15:50:50|16729.78|16729.78|16736.78|16736.78|16736.78|16736.78|16729.78|16729.78|0
1642607460000|2022-01-19 15:51:00|16740.74|16740.74|16740.74|16740.74|16740.74|16740.74|16740.74|16740.74|0
1642607470000|2022-01-19 15:51:10|16742.14|16742.14|16742.14|16742.14|16742.14|16742.14|16742.14|16742.14|0
1642607480000|2022-01-19 15:51:20|16743.54|16743.54|16743.54|16743.54|16743.54|16743.54|16743.54|16743.54|0
1642607520000|2022-01-19 15:52:00|16740.74|16740.74|16740.74|16740.74|16740.74|16740.74|16740.74|16740.74|0
1642607530000|2022-01-19 15:52:10|16737.94|16737.94|16737.94|16737.94|16739.34|16739.34|16737.94|16737.94|0
1642607550000|2022-01-19 15:52:30|16741.91|16741.91|16745.87|16745.87|16745.87|16745.87|16741.91|16741.91|0
1642607570000|2022-01-19 15:52:50|16747.27|16747.27|16748.67|16748.67|16748.67|16748.67|16747.27|16747.27|0
1642607580000|2022-01-19 15:53:00|16740.74|16740.74|16740.74|16740.74|16740.74|16740.74|16740.74|16740.74|0
1642607620000|2022-01-19 15:53:40|16743.54|16743.54|16743.54|16743.54|16743.54|16743.54|16743.54|16743.54|0
1642607630000|2022-01-19 15:53:50|16739.57|16739.57|16735.61|16735.61|16739.57|16739.57|16735.61|16735.61|0
1642607640000|2022-01-19 15:54:00|16734.21|16734.21|16734.21|16734.21|16734.21|16734.21|16734.21|16734.21|0
1642607660000|2022-01-19 15:54:20|16735.61|16735.61|16735.61|16735.61|16735.61|16735.61|16735.61|16735.61|0
1642607670000|2022-01-19 15:54:30|16734.21|16734.21|16734.21|16734.21|16734.21|16734.21|16734.21|16734.21|0
1642607680000|2022-01-19 15:54:40|16742.61|16742.61|16738.41|16738.41|16742.61|16742.61|16738.41|16738.41|0
1642607700000|2022-01-19 15:55:00|16734.21|16734.21|16729.08|16729.08|16737.01|16737.01|16729.08|16729.08|0
1642607760000|2022-01-19 15:56:00|16731.88|16731.88|16731.88|16731.88|16731.88|16731.88|16731.88|16731.88|0
1642607780000|2022-01-19 15:56:20|16732.8|16732.8|16732.8|16732.8|16732.8|16732.8|16732.8|16732.8|0
1642607800000|2022-01-19 15:56:40|16731.4|16731.4|16731.4|16731.4|16731.4|16731.4|16731.4|16731.4|0
1642607850000|2022-01-19 15:57:30|16734.2|16734.2|16734.66|16734.66|16734.66|16734.66|16734.2|16734.2|0
1642607890000|2022-01-19 15:58:10|16730.69|16730.69|16729.77|16729.77|16730.69|16730.69|16729.77|16729.77|0
1642607900000|2022-01-19 15:58:20|16725.81|16725.81|16725.81|16725.81|16725.81|16725.81|16725.81|16725.81|0
1642607930000|2022-01-19 15:58:50|16721.84|16721.84|16721.84|16721.84|16721.84|16721.84|16721.84|16721.84|0
1642607940000|2022-01-19 15:59:00|16723.24|16723.24|16723.24|16723.24|16723.24|16723.24|16723.24|16723.24|0
1642607980000|2022-01-19 15:59:40|16726.04|16726.04|16726.04|16726.04|16726.04|16726.04|16726.04|16726.04|0
1642607990000|2022-01-19 15:59:50|16730|16730|16733.97|16733.97|16733.97|16733.97|16730|16730|0
1642608000000|2022-01-19 16:00:00|16730|16730|16733.97|16733.97|16733.97|16733.97|16730|16730|0
1642608010000|2022-01-19 16:00:10|16732.57|16732.57|16732.57|16732.57|16732.57|16732.57|16732.57|16732.57|0
1642608070000|2022-01-19 16:01:10|16731.17|16731.17|16732.57|16732.57|16732.57|16732.57|16731.17|16731.17|0
1642608100000|2022-01-19 16:01:40|16735.37|16735.37|16735.37|16735.37|16735.37|16735.37|16735.37|16735.37|0
1642608110000|2022-01-19 16:01:50|16739.57|16739.57|16739.57|16739.57|16739.57|16739.57|16739.57|16739.57|0
1642608120000|2022-01-19 16:02:00|16738.17|16738.17|16732.8|16732.8|16738.17|16738.17|16732.8|16732.8|0
1642608130000|2022-01-19 16:02:10|16730|16730|16728.6|16728.6|16730|16730|16728.6|16728.6|0
1642608140000|2022-01-19 16:02:20|16729.06|16729.06|16729.52|16729.52|16729.52|16729.52|16729.06|16729.06|0
1642608160000|2022-01-19 16:02:40|16723.93|16723.93|16723.93|16723.93|16723.93|16723.93|16723.93|16723.93|0
1642608190000|2022-01-19 16:03:10|16719.96|16719.96|16716|16716|16719.96|16719.96|16716|16716|0
1642608210000|2022-01-19 16:03:30|16717.4|16717.4|16717.4|16717.4|16717.4|16717.4|16717.4|16717.4|0
1642608240000|2022-01-19 16:04:00|16718.79|16718.79|16718.79|16718.79|16718.79|16718.79|16718.79|16718.79|0
1642608290000|2022-01-19 16:04:50|16720.19|16720.19|16720.19|16720.19|16720.19|16720.19|16720.19|16720.19|0
1642608300000|2022-01-19 16:05:00|16717.4|16717.4|16713.43|16713.43|16717.4|16717.4|16713.43|16713.43|0
1642608310000|2022-01-19 16:05:10|16712.97|16712.97|16712.97|16712.97|16712.97|16712.97|16712.97|16712.97|0
1642608360000|2022-01-19 16:06:00|16711.57|16711.57|16708.77|16708.77|16711.57|16711.57|16707.37|16707.37|0
1642608370000|2022-01-19 16:06:10|16712.74|16712.74|16712.74|16712.74|16712.74|16712.74|16712.74|16712.74|0
1642608400000|2022-01-19 16:06:40|16714.14|16714.14|16714.14|16714.14|16714.14|16714.14|16714.14|16714.14|0
1642608420000|2022-01-19 16:07:00|16715.54|16715.54|16715.54|16715.54|16715.54|16715.54|16715.54|16715.54|0
1642608470000|2022-01-19 16:07:50|16714.62|16714.62|16714.62|16714.62|16714.62|16714.62|16714.62|16714.62|0
1642608510000|2022-01-19 16:08:30|16710.65|16710.65|16713.87|16713.87|16713.87|16713.87|16710.65|16710.65|0
1642608520000|2022-01-19 16:08:40|16716.67|16716.67|16716.67|16716.67|16716.67|16716.67|16716.67|16716.67|0
1642608540000|2022-01-19 16:09:00|16719.47|16719.47|16719.47|16719.47|16719.47|16719.47|16719.47|16719.47|0
1642608550000|2022-01-19 16:09:10|16718.55|16718.55|16718.55|16718.55|16718.55|16718.55|16718.55|16718.55|0
1642608570000|2022-01-19 16:09:30|16717.15|16717.15|16715.75|16715.75|16717.15|16717.15|16715.75|16715.75|0
1642608600000|2022-01-19 16:10:00|16719.71|16719.71|16718.31|16718.31|16719.71|16719.71|16718.31|16718.31|0
1642608630000|2022-01-19 16:10:30|16717.85|16717.85|16718.31|16718.31|16718.31|16718.31|16717.85|16717.85|0
1642608640000|2022-01-19 16:10:40|16721.11|16721.11|16719.71|16719.71|16721.11|16721.11|16719.71|16719.71|0
1642608650000|2022-01-19 16:10:50|16719.25|16719.25|16719.71|16719.71|16719.71|16719.71|16719.25|16719.25|0
1642608660000|2022-01-19 16:11:00|16715.75|16715.75|16715.75|16715.75|16715.75|16715.75|16715.75|16715.75|0
1642608670000|2022-01-19 16:11:10|16712.95|16712.95|16707.59|16707.59|16712.95|16712.95|16707.59|16707.59|0
1642608680000|2022-01-19 16:11:20|16707.13|16707.13|16707.13|16707.13|16707.13|16707.13|16707.13|16707.13|0
1642608700000|2022-01-19 16:11:40|16705.73|16705.73|16705.73|16705.73|16705.73|16705.73|16705.73|16705.73|0
1642608720000|2022-01-19 16:12:00|16697.8|16697.8|16697.34|16697.34|16697.8|16697.8|16697.34|16697.34|0
1642608740000|2022-01-19 16:12:20|16700.13|16700.13|16700.13|16700.13|16700.13|16700.13|16700.13|16700.13|0
1642608750000|2022-01-19 16:12:30|16697.34|16697.34|16695.94|16695.94|16697.34|16697.34|16695.94|16695.94|0
1642608760000|2022-01-19 16:12:40|16694.54|16694.54|16694.54|16694.54|16694.54|16694.54|16694.54|16694.54|0
1642608800000|2022-01-19 16:13:20|16695|16695|16697.8|16697.8|16697.8|16697.8|16695|16695|0
1642608920000|2022-01-19 16:15:20|16700.59|16700.59|16700.59|16700.59|16700.59|16700.59|16700.59|16700.59|0
1642608960000|2022-01-19 16:16:00|16699.19|16699.19|16699.19|16699.19|16699.19|16699.19|16699.19|16699.19|0
1642608970000|2022-01-19 16:16:10|16698.74|16698.74|16698.74|16698.74|16698.74|16698.74|16698.74|16698.74|0
1642608980000|2022-01-19 16:16:20|16698.28|16698.28|16698.74|16698.74|16698.74|16698.74|16698.28|16698.28|0
1642608990000|2022-01-19 16:16:30|16699.19|16699.19|16699.19|16699.19|16699.19|16699.19|16699.19|16699.19|0
1642609010000|2022-01-19 16:16:50|16697.8|16697.8|16697.8|16697.8|16697.8|16697.8|16697.8|16697.8|0
1642609030000|2022-01-19 16:17:10|16696.4|16696.4|16696.4|16696.4|16696.4|16696.4|16696.4|16696.4|0
1642609040000|2022-01-19 16:17:20|16699.19|16699.19|16703.16|16703.16|16703.16|16703.16|16699.19|16699.19|0
1642609050000|2022-01-19 16:17:30|16702.24|16702.24|16703.62|16703.62|16703.62|16703.62|16702.24|16702.24|0
1642609070000|2022-01-19 16:17:50|16705.02|16705.02|16705.02|16705.02|16705.02|16705.02|16705.02|16705.02|0
1642609080000|2022-01-19 16:18:00|16702.22|16702.22|16702.22|16702.22|16702.22|16702.22|16702.22|16702.22|0
1642609090000|2022-01-19 16:18:10|16700.82|16700.82|16699.42|16699.42|16700.82|16700.82|16699.42|16699.42|0
1642609100000|2022-01-19 16:18:20|16698.04|16698.04|16698.96|16698.96|16698.96|16698.96|16698.04|16698.04|0
1642609130000|2022-01-19 16:18:50|16703.16|16703.16|16703.16|16703.16|16703.16|16703.16|16703.16|16703.16|0
1642609140000|2022-01-19 16:19:00|16704.56|16704.56|16704.56|16704.56|16704.56|16704.56|16704.56|16704.56|0
1642609150000|2022-01-19 16:19:10|16703.16|16703.16|16703.16|16703.16|16703.16|16703.16|16703.16|16703.16|0
1642609160000|2022-01-19 16:19:20|16711.09|16711.09|16711.09|16711.09|16711.09|16711.09|16711.09|16711.09|0
1642609180000|2022-01-19 16:19:40|16713.89|16713.89|16715.29|16715.29|16715.29|16715.29|16713.89|16713.89|0
1642609190000|2022-01-19 16:19:50|16723.22|16723.22|16719.25|16719.25|16723.22|16723.22|16719.25|16719.25|0
1642609200000|2022-01-19 16:20:00|16719.71|16719.71|16719.71|16719.71|16719.71|16719.71|16719.71|16719.71|0
1642609210000|2022-01-19 16:20:10|16716.92|16716.92|16716.92|16716.92|16716.92|16716.92|16716.92|16716.92|0
1642609250000|2022-01-19 16:20:50|16712.95|16712.95|16712.95|16712.95|16712.95|16712.95|16712.95|16712.95|0
1642609260000|2022-01-19 16:21:00|16708.98|16708.98|16705.27|16705.27|16708.98|16708.98|16705.27|16705.27|0
1642609290000|2022-01-19 16:21:30|16701.3|16701.3|16695.7|16695.7|16701.3|16701.3|16695.7|16695.7|0
1642609340000|2022-01-19 16:22:20|16698.5|16698.5|16698.5|16698.5|16698.5|16698.5|16698.5|16698.5|0
1642609360000|2022-01-19 16:22:40|16690.57|16690.57|16686.61|16686.61|16690.57|16690.57|16686.61|16686.61|0
1642609370000|2022-01-19 16:22:50|16682.64|16682.64|16682.64|16682.64|16682.64|16682.64|16682.64|16682.64|0
1642609390000|2022-01-19 16:23:10|16686.61|16686.61|16690.57|16690.57|16690.57|16690.57|16686.61|16686.61|0
1642609400000|2022-01-19 16:23:20|16689.17|16689.17|16689.17|16689.17|16689.17|16689.17|16689.17|16689.17|0
1642609410000|2022-01-19 16:23:30|16691.97|16691.97|16691.97|16691.97|16691.97|16691.97|16691.97|16691.97|0
1642609420000|2022-01-19 16:23:40|16693.37|16693.37|16693.37|16693.37|16693.37|16693.37|16693.37|16693.37|0
1642609430000|2022-01-19 16:23:50|16694.29|16694.29|16694.29|16694.29|16694.29|16694.29|16694.29|16694.29|0
1642609460000|2022-01-19 16:24:20|16686.36|16686.36|16690.32|16690.32|16690.32|16690.32|16686.36|16686.36|0
1642609470000|2022-01-19 16:24:30|16688.95|16688.95|16688.95|16688.95|16688.95|16688.95|16688.95|16688.95|0
1642609490000|2022-01-19 16:24:50|16687.55|16687.55|16687.55|16687.55|16687.55|16687.55|16687.55|16687.55|0
1642609500000|2022-01-19 16:25:00|16686.15|16686.15|16686.13|16686.13|16686.15|16686.15|16684.75|16684.75|0
1642609520000|2022-01-19 16:25:20|16684.73|16684.73|16681.93|16681.93|16684.73|16684.73|16681.93|16681.93|0
1642609540000|2022-01-19 16:25:40|16680.53|16680.53|16680.53|16680.53|16680.53|16680.53|16680.53|16680.53|0
1642609550000|2022-01-19 16:25:50|16679.13|16679.13|16679.13|16679.13|16679.13|16679.13|16679.13|16679.13|0
1642609560000|2022-01-19 16:26:00|16680.53|16680.53|16681.93|16681.93|16681.93|16681.93|16680.53|16680.53|0
1642609580000|2022-01-19 16:26:20|16683.33|16683.33|16683.33|16683.33|16683.33|16683.33|16683.33|16683.33|0
1642609610000|2022-01-19 16:26:50|16691.26|16691.26|16692.66|16692.66|16692.66|16692.66|16691.26|16691.26|0
1642609620000|2022-01-19 16:27:00|16692.2|16692.2|16692.66|16692.66|16692.66|16692.66|16692.2|16692.2|0
1642609640000|2022-01-19 16:27:20|16695.46|16695.46|16695.46|16695.46|16695.46|16695.46|16695.46|16695.46|0
1642609670000|2022-01-19 16:27:50|16694.54|16694.54|16694.54|16694.54|16694.54|16694.54|16694.54|16694.54|0
1642609680000|2022-01-19 16:28:00|16694.08|16694.08|16690.11|16690.11|16694.08|16694.08|16690.11|16690.11|0
1642609700000|2022-01-19 16:28:20|16692.91|16692.91|16695.48|16695.48|16695.48|16695.48|16691.51|16691.51|0
1642609710000|2022-01-19 16:28:30|16698.28|16698.28|16698.28|16698.28|16698.28|16698.28|16698.28|16698.28|0
1642609720000|2022-01-19 16:28:40|16699.68|16699.68|16694.31|16694.31|16699.68|16699.68|16694.31|16694.31|0
1642609730000|2022-01-19 16:28:50|16695.69|16695.69|16695.69|16695.69|16695.69|16695.69|16695.69|16695.69|0
1642609740000|2022-01-19 16:29:00|16694.29|16694.29|16694.29|16694.29|16694.29|16694.29|16694.29|16694.29|0
1642609750000|2022-01-19 16:29:10|16695.69|16695.69|16695.69|16695.69|16695.69|16695.69|16695.69|16695.69|0
1642609760000|2022-01-19 16:29:20|16698.49|16698.49|16695.69|16695.69|16698.49|16698.49|16695.69|16695.69|0
1642609770000|2022-01-19 16:29:30|16691.72|16691.72|16693.12|16693.12|16693.12|16693.12|16691.72|16691.72|0
1642609780000|2022-01-19 16:29:40|16690.32|16690.32|16692.2|16692.2|16692.2|16692.2|16689.41|16689.41|0
1642609790000|2022-01-19 16:29:50|16689.41|16689.41|16689.41|16689.41|16692.2|16692.2|16689.41|16689.41|0
1642666500000|2022-01-20 08:15:00|16698.71|16698.71|16698.71|16698.71|16698.71|16698.71|16698.71|16698.71|0
1642666520000|2022-01-20 08:15:20|16707.1|16707.1|16707.1|16707.1|16707.1|16707.1|16707.1|16707.1|0
1642666570000|2022-01-20 08:16:10|16679.35|16679.35|16673.75|16673.75|16679.35|16679.35|16673.75|16673.75|0
1642666590000|2022-01-20 08:16:30|16675.13|16675.13|16666.28|16666.28|16675.13|16675.13|16666.28|16666.28|0
1642666620000|2022-01-20 08:17:00|16662.31|16662.31|16662.31|16662.31|16662.31|16662.31|16662.31|16662.31|0
1642666640000|2022-01-20 08:17:20|16658.35|16658.35|16658.35|16658.35|16658.35|16658.35|16658.35|16658.35|0
1642666660000|2022-01-20 08:17:40|16666.28|16666.28|16674.21|16674.21|16674.21|16674.21|16666.28|16666.28|0
1642666670000|2022-01-20 08:17:50|16677.01|16677.01|16677.01|16677.01|16677.01|16677.01|16677.01|16677.01|0
1642666680000|2022-01-20 08:18:00|16669.08|16669.08|16667.7|16667.7|16669.08|16669.08|16667.7|16667.7|0
1642666690000|2022-01-20 08:18:10|16662.1|16662.1|16662.1|16662.1|16662.1|16662.1|16662.1|16662.1|0
1642666720000|2022-01-20 08:18:40|16661.18|16661.18|16661.18|16661.18|16661.18|16661.18|16661.18|16661.18|0
1642666740000|2022-01-20 08:19:00|16641.36|16641.36|16641.36|16641.36|16641.36|16641.36|16641.36|16641.36|0
1642666750000|2022-01-20 08:19:10|16633.43|16633.43|16632.03|16632.03|16633.43|16633.43|16632.03|16632.03|0
1642666760000|2022-01-20 08:19:20|16631.57|16631.57|16630.65|16630.65|16631.57|16631.57|16630.65|16630.65|0
1642666800000|2022-01-20 08:20:00|16610.82|16610.82|16610.82|16610.82|16610.82|16610.82|16610.82|16610.82|0
1642666830000|2022-01-20 08:20:30|16602.42|16602.42|16590.53|16590.53|16602.42|16602.42|16590.53|16590.53|0
1642666870000|2022-01-20 08:21:10|16584.93|16584.93|16584.93|16584.93|16584.93|16584.93|16584.93|16584.93|0
1642666900000|2022-01-20 08:21:40|16580.96|16580.96|16580.96|16580.96|16580.96|16580.96|16580.96|16580.96|0
1642666920000|2022-01-20 08:22:00|16577|16577|16577|16577|16577|16577|16577|16577|0
1642666950000|2022-01-20 08:22:30|16573.03|16573.03|16573.03|16573.03|16573.03|16573.03|16573.03|16573.03|0
1642666960000|2022-01-20 08:22:40|16561.14|16561.14|16561.14|16561.14|16561.14|16561.14|16561.14|16561.14|0
1642666980000|2022-01-20 08:23:00|16565.1|16565.1|16570.7|16570.7|16570.7|16570.7|16565.1|16565.1|0
1642666990000|2022-01-20 08:23:10|16565.1|16565.1|16565.1|16565.1|16565.1|16565.1|16565.1|16565.1|0
1642667010000|2022-01-20 08:23:30|16557.17|16557.17|16557.17|16557.17|16557.17|16557.17|16557.17|16557.17|0
1642667040000|2022-01-20 08:24:00|16553.21|16553.21|16561.14|16561.14|16561.14|16561.14|16553.21|16553.21|0
1642667090000|2022-01-20 08:24:50|16560.22|16560.22|16559.76|16559.76|16560.22|16560.22|16559.76|16559.76|0
1642667100000|2022-01-20 08:25:00|16559.3|16559.3|16559.3|16559.3|16559.3|16559.3|16559.3|16559.3|0
1642667110000|2022-01-20 08:25:10|16555.1|16555.1|16555.1|16555.1|16555.1|16555.1|16555.1|16555.1|0
1642667130000|2022-01-20 08:25:30|16553.7|16553.7|16553.7|16553.7|16553.7|16553.7|16553.7|16553.7|0
1642667150000|2022-01-20 08:25:50|16551.86|16551.86|16551.86|16551.86|16551.86|16551.86|16551.86|16551.86|0
1642667160000|2022-01-20 08:26:00|16547.9|16547.9|16540.9|16540.9|16547.9|16547.9|16540.9|16540.9|0
1642667190000|2022-01-20 08:26:30|16536.93|16536.93|16536.93|16536.93|16536.93|16536.93|16536.93|16536.93|0
1642667200000|2022-01-20 08:26:40|16540.9|16540.9|16540.9|16540.9|16540.9|16540.9|16540.9|16540.9|0
1642667250000|2022-01-20 08:27:30|16546.5|16546.5|16546.5|16546.5|16546.5|16546.5|16546.5|16546.5|0
1642667260000|2022-01-20 08:27:40|16566.32|16566.32|16566.32|16566.32|16566.32|16566.32|16566.32|16566.32|0
1642667280000|2022-01-20 08:28:00|16564.92|16564.92|16564.92|16564.92|16564.92|16564.92|16564.92|16564.92|0
1642667300000|2022-01-20 08:28:20|16560.96|16560.96|16560.96|16560.96|16560.96|16560.96|16560.96|16560.96|0
1642667310000|2022-01-20 08:28:30|16558.16|16558.16|16558.16|16558.16|16558.16|16558.16|16558.16|16558.16|0
1642667320000|2022-01-20 08:28:40|16557.7|16557.7|16557.7|16557.7|16557.7|16557.7|16557.7|16557.7|0
1642667330000|2022-01-20 08:28:50|16559.1|16559.1|16559.6|16559.6|16559.6|16559.6|16559.1|16559.1|0
1642667370000|2022-01-20 08:29:30|16583.39|16583.39|16583.39|16583.39|16583.39|16583.39|16583.39|16583.39|0
1642667380000|2022-01-20 08:29:40|16587.36|16587.36|16587.36|16587.36|16587.36|16587.36|16587.36|16587.36|0
1642667390000|2022-01-20 08:29:50|16588.76|16588.76|16590.16|16590.16|16590.16|16590.16|16588.76|16588.76|0
1642667400000|2022-01-20 08:30:00|16586.19|16586.19|16593.17|16593.17|16594.57|16594.57|16586.19|16586.19|0
1642667420000|2022-01-20 08:30:20|16605.06|16605.06|16605.06|16605.06|16605.06|16605.06|16605.06|16605.06|0
1642667430000|2022-01-20 08:30:30|16597.13|16597.13|16589.2|16589.2|16597.13|16597.13|16589.2|16589.2|0
1642667440000|2022-01-20 08:30:40|16585|16585|16585|16585|16585|16585|16585|16585|0
1642667450000|2022-01-20 08:30:50|16589.2|16589.2|16589.2|16589.2|16589.2|16589.2|16589.2|16589.2|0
1642667460000|2022-01-20 08:31:00|16587.8|16587.8|16587.8|16587.8|16587.8|16587.8|16587.8|16587.8|0
1642667490000|2022-01-20 08:31:30|16593.4|16593.4|16593.4|16593.4|16593.4|16593.4|16593.4|16593.4|0
1642667500000|2022-01-20 08:31:40|16597.37|16597.37|16597.37|16597.37|16597.37|16597.37|16597.37|16597.37|0
1642667530000|2022-01-20 08:32:10|16598.77|16598.77|16598.77|16598.77|16598.77|16598.77|16598.77|16598.77|0
1642667540000|2022-01-20 08:32:20|16600.17|16600.17|16601.57|16601.57|16601.57|16601.57|16600.17|16600.17|0
1642667580000|2022-01-20 08:33:00|16613.46|16613.46|16622.79|16622.79|16622.79|16622.79|16613.46|16613.46|0
1642667650000|2022-01-20 08:34:10|16634.92|16634.92|16633.52|16633.52|16634.92|16634.92|16633.52|16633.52|0
1642667660000|2022-01-20 08:34:20|16637.49|16637.49|16633.29|16633.29|16637.49|16637.49|16633.29|16633.29|0
1642667690000|2022-01-20 08:34:50|16637.25|16637.25|16641.22|16641.22|16641.22|16641.22|16637.25|16637.25|0
1642667700000|2022-01-20 08:35:00|16642.62|16642.62|16646.82|16646.82|16646.82|16646.82|16642.62|16642.62|0
1642667770000|2022-01-20 08:36:10|16638.89|16638.89|16638.89|16638.89|16638.89|16638.89|16638.89|16638.89|0
1642667820000|2022-01-20 08:37:00|16640.28|16640.28|16640.28|16640.28|16640.28|16640.28|16640.28|16640.28|0
1642667840000|2022-01-20 08:37:20|16628.39|16628.39|16620.46|16620.46|16628.39|16628.39|16620.46|16620.46|0
1642667850000|2022-01-20 08:37:30|16612.53|16612.53|16612.53|16612.53|16612.53|16612.53|16612.53|16612.53|0
1642667920000|2022-01-20 08:38:40|16620.46|16620.46|16624.42|16624.42|16624.42|16624.42|16620.46|16620.46|0
1642667930000|2022-01-20 08:38:50|16625.82|16625.82|16625.82|16625.82|16625.82|16625.82|16625.82|16625.82|0
1642667940000|2022-01-20 08:39:00|16623.02|16623.02|16623.02|16623.02|16623.02|16623.02|16623.02|16623.02|0
1642668000000|2022-01-20 08:40:00|16615.09|16615.09|16615.09|16615.09|16615.09|16615.09|16615.09|16615.09|0
1642668030000|2022-01-20 08:40:30|16626.99|16626.99|16626.99|16626.99|16626.99|16626.99|16626.99|16626.99|0
1642668050000|2022-01-20 08:40:50|16625.59|16625.59|16625.59|16625.59|16625.59|16625.59|16625.59|16625.59|0
1642668120000|2022-01-20 08:42:00|16637.49|16637.49|16637.49|16637.49|16637.49|16637.49|16637.49|16637.49|0
1642668180000|2022-01-20 08:43:00|16638.89|16638.89|16630.95|16630.95|16638.89|16638.89|16630.95|16630.95|0
1642668240000|2022-01-20 08:44:00|16626.99|16626.99|16630.95|16630.95|16630.95|16630.95|16626.99|16626.99|0
1642668250000|2022-01-20 08:44:10|16621.16|16621.16|16621.16|16621.16|16621.16|16621.16|16621.16|16621.16|0
1642668300000|2022-01-20 08:45:00|16619.78|16619.78|16618.38|16618.38|16619.78|16619.78|16618.38|16618.38|0
1642668360000|2022-01-20 08:46:00|16622.35|16622.35|16622.35|16622.35|16622.35|16622.35|16622.35|16622.35|0
1642668390000|2022-01-20 08:46:30|16610.45|16610.45|16610.45|16610.45|16610.45|16610.45|16610.45|16610.45|0
1642668400000|2022-01-20 08:46:40|16604.85|16604.85|16607.65|16607.65|16607.65|16607.65|16604.85|16604.85|0
1642668410000|2022-01-20 08:46:50|16603.69|16603.69|16603.69|16603.69|16603.69|16603.69|16603.69|16603.69|0
1642668440000|2022-01-20 08:47:20|16599.72|16599.72|16599.72|16599.72|16599.72|16599.72|16599.72|16599.72|0
1642668450000|2022-01-20 08:47:30|16595.75|16595.75|16595.75|16595.75|16595.75|16595.75|16595.75|16595.75|0
1642668550000|2022-01-20 08:49:10|16603.69|16603.69|16603.69|16603.69|16603.69|16603.69|16603.69|16603.69|0
1642668580000|2022-01-20 08:49:40|16599.49|16599.49|16599.49|16599.49|16599.49|16599.49|16599.49|16599.49|0
1642668590000|2022-01-20 08:49:50|16600.89|16600.89|16600.89|16600.89|16600.89|16600.89|16600.89|16600.89|0
1642668600000|2022-01-20 08:50:00|16603.69|16603.69|16603.69|16603.69|16603.69|16603.69|16603.69|16603.69|0
1642668660000|2022-01-20 08:51:00|16606.48|16606.48|16606.48|16606.48|16606.48|16606.48|16606.48|16606.48|0
1642668670000|2022-01-20 08:51:10|16626.31|16626.31|16626.31|16626.31|16626.31|16626.31|16626.31|16626.31|0
1642668680000|2022-01-20 08:51:20|16630.28|16630.28|16626.31|16626.31|16638.21|16638.21|16626.31|16626.31|0
1642668690000|2022-01-20 08:51:30|16624.91|16624.91|16624.91|16624.91|16624.91|16624.91|16624.91|16624.91|0
1642668700000|2022-01-20 08:51:40|16626.31|16626.31|16626.31|16626.31|16626.31|16626.31|16626.31|16626.31|0
1642668710000|2022-01-20 08:51:50|16646.14|16646.14|16646.14|16646.14|16646.14|16646.14|16646.14|16646.14|0
1642668720000|2022-01-20 08:52:00|16646.6|16646.6|16641.23|16641.23|16646.6|16646.6|16637.27|16637.27|0
1642668750000|2022-01-20 08:52:30|16633.3|16633.3|16633.3|16633.3|16633.3|16633.3|16633.3|16633.3|0
1642668780000|2022-01-20 08:53:00|16634.7|16634.7|16637.5|16637.5|16637.5|16637.5|16634.7|16634.7|0
1642668790000|2022-01-20 08:53:10|16640.3|16640.3|16640.3|16640.3|16640.3|16640.3|16640.3|16640.3|0
1642668800000|2022-01-20 08:53:20|16632.37|16632.37|16626.77|16626.77|16632.37|16632.37|16626.77|16626.77|0
1642668830000|2022-01-20 08:53:50|16625.37|16625.37|16625.37|16625.37|16625.37|16625.37|16625.37|16625.37|0
1642668860000|2022-01-20 08:54:20|16626.77|16626.77|16634.7|16634.7|16634.7|16634.7|16626.77|16626.77|0
1642668870000|2022-01-20 08:54:30|16640.3|16640.3|16640.3|16640.3|16640.3|16640.3|16640.3|16640.3|0
1642668880000|2022-01-20 08:54:40|16636.33|16636.33|16632.13|16632.13|16636.33|16636.33|16632.13|16632.13|0
1642668900000|2022-01-20 08:55:00|16634.93|16634.93|16634.93|16634.93|16634.93|16634.93|16634.93|16634.93|0
1642668940000|2022-01-20 08:55:40|16637.73|16637.73|16640.53|16640.53|16640.53|16640.53|16637.73|16637.73|0
1642668950000|2022-01-20 08:55:50|16641.93|16641.93|16677.62|16677.62|16677.62|16677.62|16641.93|16641.93|0
1642668960000|2022-01-20 08:56:00|16689.51|16689.51|16677.62|16677.62|16689.51|16689.51|16677.62|16677.62|0
1642668980000|2022-01-20 08:56:20|16678.08|16678.08|16678.08|16678.08|16678.08|16678.08|16678.08|16678.08|0
1642668990000|2022-01-20 08:56:30|16676.68|16676.68|16676.68|16676.68|16676.68|16676.68|16676.68|16676.68|0
1642669000000|2022-01-20 08:56:40|16684.61|16684.61|16684.61|16684.61|16684.61|16684.61|16684.61|16684.61|0
1642669010000|2022-01-20 08:56:50|16686.01|16686.01|16686.01|16686.01|16686.01|16686.01|16686.01|16686.01|0
1642669020000|2022-01-20 08:57:00|16674.11|16674.11|16670.15|16670.15|16674.11|16674.11|16670.15|16670.15|0
1642669070000|2022-01-20 08:57:50|16668.75|16668.75|16668.75|16668.75|16672.95|16672.95|16668.75|16668.75|0
1642669090000|2022-01-20 08:58:10|16684.61|16684.61|16684.61|16684.61|16684.61|16684.61|16684.61|16684.61|0
1642669100000|2022-01-20 08:58:20|16696.5|16696.5|16688.57|16688.57|16696.5|16696.5|16688.57|16688.57|0
1642669140000|2022-01-20 08:59:00|16689.97|16689.97|16686.01|16686.01|16689.97|16689.97|16686.01|16686.01|0
1642669160000|2022-01-20 08:59:20|16687.41|16687.41|16687.41|16687.41|16688.81|16688.81|16687.41|16687.41|0
1642669180000|2022-01-20 08:59:40|16695.34|16695.34|16695.34|16695.34|16695.34|16695.34|16695.34|16695.34|0
1642669190000|2022-01-20 08:59:50|16696.26|16696.26|16696.26|16696.26|16696.26|16696.26|16696.26|16696.26|0
1642669210000|2022-01-20 09:00:10|16697.66|16697.66|16697.66|16697.66|16697.66|16697.66|16697.66|16697.66|0
1642669230000|2022-01-20 09:00:30|16694.86|16694.86|16694.86|16694.86|16694.86|16694.86|16694.86|16694.86|0
1642669300000|2022-01-20 09:01:40|16702.79|16702.79|16702.79|16702.79|16702.79|16702.79|16702.79|16702.79|0
1642669380000|2022-01-20 09:03:00|16694.86|16694.86|16693.46|16693.46|16694.86|16694.86|16693.46|16693.46|0
1642669390000|2022-01-20 09:03:10|16689.26|16689.26|16689.26|16689.26|16689.26|16689.26|16689.26|16689.26|0
1642669440000|2022-01-20 09:04:00|16685.06|16685.06|16666.9|16666.9|16685.06|16685.06|16666.9|16666.9|0
1642669450000|2022-01-20 09:04:10|16665.5|16665.5|16665.5|16665.5|16665.5|16665.5|16665.5|16665.5|0
1642669480000|2022-01-20 09:04:40|16669.47|16669.47|16669.47|16669.47|16669.47|16669.47|16669.47|16669.47|0
1642669500000|2022-01-20 09:05:00|16673.43|16673.43|16673.43|16673.43|16673.43|16673.43|16673.43|16673.43|0
1642669510000|2022-01-20 09:05:10|16669.47|16669.47|16665.5|16665.5|16669.47|16669.47|16665.5|16665.5|0
1642669520000|2022-01-20 09:05:20|16669.47|16669.47|16665.5|16665.5|16669.47|16669.47|16665.5|16665.5|0
1642669600000|2022-01-20 09:06:40|16664.58|16664.58|16660.62|16660.62|16664.58|16664.58|16660.62|16660.62|0
1642669760000|2022-01-20 09:09:20|16668.55|16668.55|16668.55|16668.55|16668.55|16668.55|16668.55|16668.55|0
1642669770000|2022-01-20 09:09:30|16672.51|16672.51|16672.51|16672.51|16672.51|16672.51|16672.51|16672.51|0
1642669830000|2022-01-20 09:10:30|16657.12|16657.12|16657.12|16657.12|16657.12|16657.12|16657.12|16657.12|0
1642669840000|2022-01-20 09:10:40|16653.15|16653.15|16653.15|16653.15|16653.15|16653.15|16653.15|16653.15|0
1642669890000|2022-01-20 09:11:30|16661.08|16661.08|16661.08|16661.08|16661.08|16661.08|16661.08|16661.08|0
1642669900000|2022-01-20 09:11:40|16659.69|16659.69|16658.29|16658.29|16659.69|16659.69|16658.29|16658.29|0
1642669910000|2022-01-20 09:11:50|16659.69|16659.69|16659.69|16659.69|16659.69|16659.69|16659.69|16659.69|0
1642669920000|2022-01-20 09:12:00|16658.29|16658.29|16658.29|16658.29|16658.29|16658.29|16658.29|16658.29|0
1642669950000|2022-01-20 09:12:30|16670.18|16670.18|16670.18|16670.18|16670.18|16670.18|16670.18|16670.18|0
1642669970000|2022-01-20 09:12:50|16674.15|16674.15|16674.15|16674.15|16674.15|16674.15|16674.15|16674.15|0
1642670010000|2022-01-20 09:13:30|16676.95|16676.95|16676.95|16676.95|16676.95|16676.95|16676.95|16676.95|0
1642670030000|2022-01-20 09:13:50|16684.88|16684.88|16684.88|16684.88|16684.88|16684.88|16684.88|16684.88|0
1642670040000|2022-01-20 09:14:00|16686.28|16686.28|16686.28|16686.28|16686.28|16686.28|16686.28|16686.28|0
1642670050000|2022-01-20 09:14:10|16689.07|16689.07|16687.68|16687.68|16689.07|16689.07|16687.68|16687.68|0
1642670080000|2022-01-20 09:14:40|16699.57|16699.57|16695.61|16695.61|16699.57|16699.57|16695.61|16695.61|0
1642670090000|2022-01-20 09:14:50|16697.01|16697.01|16694.44|16694.44|16698.4|16698.4|16694.44|16694.44|0
1642670130000|2022-01-20 09:15:30|16693.04|16693.04|16693.04|16693.04|16693.04|16693.04|16693.04|16693.04|0
1642670150000|2022-01-20 09:15:50|16689.07|16689.07|16689.07|16689.07|16689.07|16689.07|16689.07|16689.07|0
1642670180000|2022-01-20 09:16:20|16681.14|16681.14|16681.14|16681.14|16681.14|16681.14|16681.14|16681.14|0
1642670190000|2022-01-20 09:16:30|16673.21|16673.21|16673.21|16673.21|16673.21|16673.21|16673.21|16673.21|0
1642670210000|2022-01-20 09:16:50|16671.81|16671.81|16671.81|16671.81|16671.81|16671.81|16671.81|16671.81|0
1642670220000|2022-01-20 09:17:00|16663.88|16663.88|16658.52|16658.52|16663.88|16663.88|16658.52|16658.52|0
1642670240000|2022-01-20 09:17:20|16656.22|16656.22|16656.22|16656.22|16656.22|16656.22|16656.22|16656.22|0
1642670290000|2022-01-20 09:18:10|16655.76|16655.76|16655.76|16655.76|16655.76|16655.76|16655.76|16655.76|0
1642670300000|2022-01-20 09:18:20|16657.16|16657.16|16655.76|16655.76|16657.16|16657.16|16655.76|16655.76|0
1642670320000|2022-01-20 09:18:40|16652.96|16652.96|16652.96|16652.96|16652.96|16652.96|16652.96|16652.96|0
1642670330000|2022-01-20 09:18:50|16649|16649|16649|16649|16649|16649|16649|16649|0
1642670350000|2022-01-20 09:19:10|16647.6|16647.6|16647.6|16647.6|16647.6|16647.6|16647.6|16647.6|0
1642670380000|2022-01-20 09:19:40|16650.4|16650.4|16650.4|16650.4|16650.4|16650.4|16650.4|16650.4|0
1642670400000|2022-01-20 09:20:00|16647.6|16647.6|16647.6|16647.6|16647.6|16647.6|16647.6|16647.6|0
1642670460000|2022-01-20 09:21:00|16663.46|16663.46|16663.46|16663.46|16663.46|16663.46|16663.46|16663.46|0
1642670500000|2022-01-20 09:21:40|16667.42|16667.42|16667.42|16667.42|16667.42|16667.42|16667.42|16667.42|0
1642670570000|2022-01-20 09:22:50|16671.39|16671.39|16671.39|16671.39|16671.39|16671.39|16671.39|16671.39|0
1642670590000|2022-01-20 09:23:10|16672.79|16672.79|16672.79|16672.79|16672.79|16672.79|16672.79|16672.79|0
1642670660000|2022-01-20 09:24:20|16671.39|16671.39|16671.39|16671.39|16671.39|16671.39|16671.39|16671.39|0
1642670690000|2022-01-20 09:24:50|16696.58|16696.58|16696.58|16696.58|16696.58|16696.58|16696.58|16696.58|0
1642670700000|2022-01-20 09:25:00|16695.18|16695.18|16695.18|16695.18|16695.18|16695.18|16695.18|16695.18|0
1642670710000|2022-01-20 09:25:10|16697.98|16697.98|16697.98|16697.98|16697.98|16697.98|16697.98|16697.98|0
1642670740000|2022-01-20 09:25:40|16700.78|16700.78|16699.38|16699.38|16700.78|16700.78|16699.38|16699.38|0
1642670750000|2022-01-20 09:25:50|16711.27|16711.27|16712.65|16712.65|16712.65|16712.65|16711.27|16711.27|0
1642670780000|2022-01-20 09:26:20|16718.25|16718.25|16718.25|16718.25|16718.25|16718.25|16718.25|16718.25|0
1642670810000|2022-01-20 09:26:50|16730.15|16730.15|16728.29|16728.29|16730.15|16730.15|16728.29|16728.29|0
1642670850000|2022-01-20 09:27:30|16724.32|16724.32|16724.32|16724.32|16724.32|16724.32|16724.32|16724.32|0
1642670930000|2022-01-20 09:28:50|16724.78|16724.78|16725.24|16725.24|16725.24|16725.24|16724.78|16724.78|0
1642670940000|2022-01-20 09:29:00|16721.04|16721.04|16721.98|16721.98|16721.98|16721.98|16721.04|16721.04|0
1642670950000|2022-01-20 09:29:10|16714.05|16714.05|16707.29|16707.29|16714.05|16714.05|16707.29|16707.29|0
1642670960000|2022-01-20 09:29:20|16703.09|16703.09|16703.09|16703.09|16703.09|16703.09|16703.09|16703.09|0
1642670990000|2022-01-20 09:29:50|16699.12|16699.12|16699.12|16699.12|16699.12|16699.12|16699.12|16699.12|0
1642671020000|2022-01-20 09:30:20|16703.09|16703.09|16707.29|16707.29|16707.29|16707.29|16703.09|16703.09|0
1642671030000|2022-01-20 09:30:30|16708.67|16708.67|16708.67|16708.67|16708.67|16708.67|16708.67|16708.67|0
1642671150000|2022-01-20 09:32:30|16718.46|16718.46|16718.46|16718.46|16718.46|16718.46|16718.46|16718.46|0
1642671180000|2022-01-20 09:33:00|16726.39|16726.39|16730.36|16730.36|16730.36|16730.36|16726.39|16726.39|0
1642671240000|2022-01-20 09:34:00|16738.29|16738.29|16747.62|16747.62|16747.62|16747.62|16738.29|16738.29|0
1642671290000|2022-01-20 09:34:50|16751.59|16751.59|16751.59|16751.59|16751.59|16751.59|16751.59|16751.59|0
1642671300000|2022-01-20 09:35:00|16747.62|16747.62|16747.62|16747.62|16751.59|16751.59|16747.62|16747.62|0
1642671330000|2022-01-20 09:35:30|16743.66|16743.66|16739.69|16739.69|16743.66|16743.66|16739.69|16739.69|0
1642671350000|2022-01-20 09:35:50|16735.72|16735.72|16735.72|16735.72|16735.72|16735.72|16735.72|16735.72|0
1642671380000|2022-01-20 09:36:20|16736.64|16736.64|16736.64|16736.64|16736.64|16736.64|16736.64|16736.64|0
1642671420000|2022-01-20 09:37:00|16732.68|16732.68|16739.68|16739.68|16739.68|16739.68|16732.68|16732.68|0
1642671500000|2022-01-20 09:38:20|16736.88|16736.88|16731.28|16731.28|16736.88|16736.88|16731.28|16731.28|0
1642671520000|2022-01-20 09:38:40|16727.31|16727.31|16727.31|16727.31|16727.31|16727.31|16727.31|16727.31|0
1642671580000|2022-01-20 09:39:40|16731.28|16731.28|16731.28|16731.28|16731.28|16731.28|16731.28|16731.28|0
1642671600000|2022-01-20 09:40:00|16736.88|16736.88|16738.28|16738.28|16738.28|16738.28|16736.88|16736.88|0
1642671620000|2022-01-20 09:40:20|16734.08|16734.08|16734.08|16734.08|16734.08|16734.08|16734.08|16734.08|0
1642671730000|2022-01-20 09:42:10|16730.11|16730.11|16730.11|16730.11|16730.11|16730.11|16730.11|16730.11|0
1642671740000|2022-01-20 09:42:20|16722.18|16722.18|16722.18|16722.18|16722.18|16722.18|16722.18|16722.18|0
1642671780000|2022-01-20 09:43:00|16718.22|16718.22|16718.22|16718.22|16718.22|16718.22|16718.22|16718.22|0
1642671810000|2022-01-20 09:43:30|16714.25|16714.25|16714.25|16714.25|16714.25|16714.25|16714.25|16714.25|0
1642671830000|2022-01-20 09:43:50|16710.29|16710.29|16710.29|16710.29|16710.29|16710.29|16710.29|16710.29|0
1642671840000|2022-01-20 09:44:00|16707.49|16707.49|16707.49|16707.49|16707.49|16707.49|16707.49|16707.49|0
1642671850000|2022-01-20 09:44:10|16699.56|16699.56|16699.56|16699.56|16699.56|16699.56|16699.56|16699.56|0
1642671940000|2022-01-20 09:45:40|16691.16|16691.16|16695.13|16695.13|16695.13|16695.13|16687.2|16687.2|0
1642671950000|2022-01-20 09:45:50|16691.16|16691.16|16687.2|16687.2|16691.16|16691.16|16687.2|16687.2|0
1642671980000|2022-01-20 09:46:20|16691.16|16691.16|16691.16|16691.16|16691.16|16691.16|16691.16|16691.16|0
1642672020000|2022-01-20 09:47:00|16695.13|16695.13|16695.13|16695.13|16695.13|16695.13|16695.13|16695.13|0
1642672030000|2022-01-20 09:47:10|16699.09|16699.09|16699.09|16699.09|16699.09|16699.09|16699.09|16699.09|0
1642672040000|2022-01-20 09:47:20|16695.13|16695.13|16691.16|16691.16|16695.13|16695.13|16691.16|16691.16|0
1642672050000|2022-01-20 09:47:30|16689.32|16689.32|16689.32|16689.32|16689.32|16689.32|16689.32|16689.32|0
1642672090000|2022-01-20 09:48:10|16700.52|16700.52|16700.52|16700.52|16700.52|16700.52|16700.52|16700.52|0
1642672140000|2022-01-20 09:49:00|16704.48|16704.48|16704.48|16704.48|16704.48|16704.48|16704.48|16704.48|0
1642672200000|2022-01-20 09:50:00|16700.52|16700.52|16700.52|16700.52|16700.52|16700.52|16700.52|16700.52|0
1642672260000|2022-01-20 09:51:00|16701.44|16701.44|16701.44|16701.44|16701.44|16701.44|16701.44|16701.44|0
1642672290000|2022-01-20 09:51:30|16702.36|16702.36|16702.36|16702.36|16702.36|16702.36|16702.36|16702.36|0
1642672310000|2022-01-20 09:51:50|16702.82|16702.82|16702.82|16702.82|16702.82|16702.82|16702.82|16702.82|0
1642672320000|2022-01-20 09:52:00|16701.42|16701.42|16710.05|16710.05|16710.05|16710.05|16697.45|16697.45|0
1642672330000|2022-01-20 09:52:10|16707.25|16707.25|16703.28|16703.28|16707.25|16707.25|16703.28|16703.28|0
1642672370000|2022-01-20 09:52:50|16707.25|16707.25|16707.25|16707.25|16707.25|16707.25|16707.25|16707.25|0
1642672380000|2022-01-20 09:53:00|16715.18|16715.18|16719.14|16719.14|16719.14|16719.14|16715.18|16715.18|0
1642672420000|2022-01-20 09:53:40|16715.18|16715.18|16715.18|16715.18|16715.18|16715.18|16715.18|16715.18|0
1642672470000|2022-01-20 09:54:30|16712.38|16712.38|16712.38|16712.38|16712.38|16712.38|16712.38|16712.38|0
1642672490000|2022-01-20 09:54:50|16717.98|16717.98|16717.98|16717.98|16717.98|16717.98|16717.98|16717.98|0
1642672500000|2022-01-20 09:55:00|16721.94|16721.94|16725.91|16725.91|16725.91|16725.91|16721.94|16721.94|0
1642672540000|2022-01-20 09:55:40|16721.94|16721.94|16721.94|16721.94|16721.94|16721.94|16721.94|16721.94|0
1642672620000|2022-01-20 09:57:00|16729.87|16729.87|16737.8|16737.8|16737.8|16737.8|16729.87|16729.87|0
1642672680000|2022-01-20 09:58:00|16736.88|16736.88|16736.88|16736.88|16736.88|16736.88|16736.88|16736.88|0
1642672730000|2022-01-20 09:58:50|16734.09|16734.09|16739.94|16739.94|16743.18|16743.18|16731.29|16731.29|0
1642672740000|2022-01-20 09:59:00|16747.87|16747.87|16747.87|16747.87|16747.87|16747.87|16747.87|16747.87|0
1642672760000|2022-01-20 09:59:20|16751.84|16751.84|16754.64|16754.64|16754.64|16754.64|16751.84|16751.84|0
1642672770000|2022-01-20 09:59:30|16753.24|16753.24|16753.24|16753.24|16753.24|16753.24|16753.24|16753.24|0
1642672790000|2022-01-20 09:59:50|16749.27|16749.27|16749.27|16749.27|16749.27|16749.27|16749.27|16749.27|0
1642672810000|2022-01-20 10:00:10|16745.31|16745.31|16745.31|16745.31|16745.31|16745.31|16745.31|16745.31|0
1642672840000|2022-01-20 10:00:40|16741.34|16741.34|16741.34|16741.34|16741.34|16741.34|16741.34|16741.34|0
1642672850000|2022-01-20 10:00:50|16737.38|16737.38|16735.98|16735.98|16737.38|16737.38|16735.98|16735.98|0
1642672880000|2022-01-20 10:01:20|16735.06|16735.06|16735.52|16735.52|16735.52|16735.52|16735.06|16735.06|0
1642672900000|2022-01-20 10:01:40|16731.55|16731.55|16731.55|16731.55|16731.55|16731.55|16731.55|16731.55|0
1642672910000|2022-01-20 10:01:50|16719.66|16719.66|16719.66|16719.66|16719.66|16719.66|16719.66|16719.66|0
1642672930000|2022-01-20 10:02:10|16715.69|16715.69|16715.69|16715.69|16715.69|16715.69|16715.69|16715.69|0
1642672950000|2022-01-20 10:02:30|16719.66|16719.66|16719.66|16719.66|16719.66|16719.66|16719.66|16719.66|0
1642672970000|2022-01-20 10:02:50|16715.69|16715.69|16715.69|16715.69|16715.69|16715.69|16715.69|16715.69|0
1642673000000|2022-01-20 10:03:20|16711.73|16711.73|16711.73|16711.73|16711.73|16711.73|16711.73|16711.73|0
1642673010000|2022-01-20 10:03:30|16707.76|16707.76|16707.76|16707.76|16707.76|16707.76|16707.76|16707.76|0
1642673020000|2022-01-20 10:03:40|16703.8|16703.8|16703.8|16703.8|16703.8|16703.8|16703.8|16703.8|0
1642673040000|2022-01-20 10:04:00|16707.76|16707.76|16707.76|16707.76|16707.76|16707.76|16707.76|16707.76|0
1642673060000|2022-01-20 10:04:20|16700.76|16700.76|16700.76|16700.76|16700.76|16700.76|16700.76|16700.76|0
1642673080000|2022-01-20 10:04:40|16696.8|16696.8|16696.8|16696.8|16696.8|16696.8|16696.8|16696.8|0
1642673100000|2022-01-20 10:05:00|16704.73|16704.73|16704.73|16704.73|16704.73|16704.73|16704.73|16704.73|0
1642673110000|2022-01-20 10:05:10|16708.93|16708.93|16712.89|16712.89|16712.89|16712.89|16708.93|16708.93|0
1642673120000|2022-01-20 10:05:20|16708.93|16708.93|16708.93|16708.93|16708.93|16708.93|16708.93|16708.93|0
1642673200000|2022-01-20 10:06:40|16706.13|16706.13|16706.13|16706.13|16706.13|16706.13|16706.13|16706.13|0
1642673220000|2022-01-20 10:07:00|16702.16|16702.16|16702.16|16702.16|16702.16|16702.16|16702.16|16702.16|0
1642673270000|2022-01-20 10:07:50|16697.97|16697.97|16697.97|16697.97|16697.97|16697.97|16697.97|16697.97|0
1642673330000|2022-01-20 10:08:50|16694|16694|16694|16694|16694|16694|16694|16694|0
1642673340000|2022-01-20 10:09:00|16690.04|16690.04|16690.04|16690.04|16690.04|16690.04|16690.04|16690.04|0
1642673390000|2022-01-20 10:09:50|16686.07|16686.07|16697.97|16697.97|16697.97|16697.97|16686.07|16686.07|0
1642673400000|2022-01-20 10:10:00|16696.59|16696.59|16696.59|16696.59|16696.59|16696.59|16696.59|16696.59|0
1642673420000|2022-01-20 10:10:20|16697.99|16697.99|16697.99|16697.99|16697.99|16697.99|16697.99|16697.99|0
1642673480000|2022-01-20 10:11:20|16701.95|16701.95|16701.95|16701.95|16701.95|16701.95|16701.95|16701.95|0
1642673510000|2022-01-20 10:11:50|16705.92|16705.92|16706.38|16706.38|16706.38|16706.38|16705.92|16705.92|0
1642673520000|2022-01-20 10:12:00|16704.98|16704.98|16704.98|16704.98|16704.98|16704.98|16704.98|16704.98|0
1642673530000|2022-01-20 10:12:10|16703.58|16703.58|16703.58|16703.58|16703.58|16703.58|16703.58|16703.58|0
1642673540000|2022-01-20 10:12:20|16707.54|16707.54|16707.54|16707.54|16707.54|16707.54|16707.54|16707.54|0
1642673550000|2022-01-20 10:12:30|16711.51|16711.51|16715.47|16715.47|16715.47|16715.47|16711.51|16711.51|0
1642673570000|2022-01-20 10:12:50|16718.27|16718.27|16718.27|16718.27|16718.27|16718.27|16718.27|16718.27|0
1642673600000|2022-01-20 10:13:20|16721.07|16721.07|16722.47|16722.47|16722.47|16722.47|16721.07|16721.07|0
1642673610000|2022-01-20 10:13:30|16721.07|16721.07|16717.11|16717.11|16721.07|16721.07|16717.11|16717.11|0
1642673640000|2022-01-20 10:14:00|16713.14|16713.14|16713.14|16713.14|16713.14|16713.14|16713.14|16713.14|0
1642673650000|2022-01-20 10:14:10|16712.68|16712.68|16712.22|16712.22|16712.68|16712.68|16712.22|16712.22|0
1642673680000|2022-01-20 10:14:40|16710.82|16710.82|16710.82|16710.82|16710.82|16710.82|16710.82|16710.82|0
1642673700000|2022-01-20 10:15:00|16706.62|16706.62|16706.62|16706.62|16706.62|16706.62|16706.62|16706.62|0
1642673710000|2022-01-20 10:15:10|16702.66|16702.66|16702.66|16702.66|16702.66|16702.66|16702.66|16702.66|0
1642673720000|2022-01-20 10:15:20|16698.69|16698.69|16694.73|16694.73|16698.69|16698.69|16694.73|16694.73|0
1642673780000|2022-01-20 10:16:20|16690.53|16690.53|16691.93|16691.93|16691.93|16691.93|16690.53|16690.53|0
1642673790000|2022-01-20 10:16:30|16690.09|16690.09|16693.77|16693.77|16693.77|16693.77|16690.05|16690.05|0
1642673800000|2022-01-20 10:16:40|16693.31|16693.31|16695.65|16695.65|16696.11|16696.11|16693.31|16693.31|0
1642673810000|2022-01-20 10:16:50|16697.05|16697.05|16697.05|16697.05|16697.05|16697.05|16697.05|16697.05|0
1642673820000|2022-01-20 10:17:00|16698.45|16698.45|16694.48|16694.48|16698.45|16698.45|16694.48|16694.48|0
1642673840000|2022-01-20 10:17:20|16693.08|16693.08|16693.08|16693.08|16693.08|16693.08|16693.08|16693.08|0
1642673870000|2022-01-20 10:17:50|16694.48|16694.48|16694.48|16694.48|16694.48|16694.48|16694.48|16694.48|0
1642673940000|2022-01-20 10:19:00|16695.88|16695.88|16698.68|16698.68|16698.68|16698.68|16695.88|16695.88|0
1642673950000|2022-01-20 10:19:10|16702.88|16702.88|16703.8|16703.8|16703.8|16703.8|16702.88|16702.88|0
1642673960000|2022-01-20 10:19:20|16698.2|16698.2|16694|16694|16698.2|16698.2|16694|16694|0
1642673970000|2022-01-20 10:19:30|16698.2|16698.2|16698.2|16698.2|16698.2|16698.2|16698.2|16698.2|0
1642673980000|2022-01-20 10:19:40|16694.23|16694.23|16694.23|16694.23|16694.23|16694.23|16694.23|16694.23|0
1642674050000|2022-01-20 10:20:50|16692.83|16692.83|16692.83|16692.83|16692.83|16692.83|16692.83|16692.83|0
1642674060000|2022-01-20 10:21:00|16684.9|16684.9|16684.9|16684.9|16692.83|16692.83|16684.9|16684.9|0
1642674130000|2022-01-20 10:22:10|16682.1|16682.1|16682.1|16682.1|16682.1|16682.1|16682.1|16682.1|0
1642674150000|2022-01-20 10:22:30|16684.9|16684.9|16684.9|16684.9|16684.9|16684.9|16684.9|16684.9|0
1642674160000|2022-01-20 10:22:40|16680.71|16680.71|16684.67|16684.67|16684.67|16684.67|16680.71|16680.71|0
1642674170000|2022-01-20 10:22:50|16685.59|16685.59|16685.59|16685.59|16685.59|16685.59|16685.59|16685.59|0
1642674200000|2022-01-20 10:23:20|16686.99|16686.99|16686.99|16686.99|16686.99|16686.99|16686.99|16686.99|0
1642674210000|2022-01-20 10:23:30|16685.59|16685.59|16685.59|16685.59|16685.59|16685.59|16685.59|16685.59|0
1642674240000|2022-01-20 10:24:00|16684.19|16684.19|16694.69|16694.69|16694.69|16694.69|16682.79|16682.79|0
1642674270000|2022-01-20 10:24:30|16696.09|16696.09|16696.09|16696.09|16696.09|16696.09|16696.09|16696.09|0
1642674310000|2022-01-20 10:25:10|16700.28|16700.28|16709.61|16709.61|16709.61|16709.61|16700.28|16700.28|0
1642674320000|2022-01-20 10:25:20|16717.54|16717.54|16717.54|16717.54|16717.54|16717.54|16717.54|16717.54|0
1642674350000|2022-01-20 10:25:50|16718.92|16718.92|16719.84|16719.84|16719.84|16719.84|16718.92|16718.92|0
1642674360000|2022-01-20 10:26:00|16715.88|16715.88|16715.88|16715.88|16715.88|16715.88|16715.88|16715.88|0
1642674430000|2022-01-20 10:27:10|16719.84|16719.84|16719.84|16719.84|16719.84|16719.84|16719.84|16719.84|0
1642674440000|2022-01-20 10:27:20|16727.77|16727.77|16715.88|16715.88|16727.77|16727.77|16715.88|16715.88|0
1642674450000|2022-01-20 10:27:30|16711.91|16711.91|16711.91|16711.91|16711.91|16711.91|16711.91|16711.91|0
1642674460000|2022-01-20 10:27:40|16710.51|16710.51|16720.31|16720.31|16720.31|16720.31|16710.51|16710.51|0
1642674470000|2022-01-20 10:27:50|16716.11|16716.11|16723.11|16723.11|16723.11|16723.11|16713.31|16713.31|0
1642674520000|2022-01-20 10:28:40|16715.18|16715.18|16709.81|16709.81|16715.18|16715.18|16709.81|16709.81|0
1642674560000|2022-01-20 10:29:20|16704.22|16704.22|16704.22|16704.22|16704.22|16704.22|16704.22|16704.22|0
1642674570000|2022-01-20 10:29:30|16702.82|16702.82|16702.82|16702.82|16702.82|16702.82|16702.82|16702.82|0
1642674650000|2022-01-20 10:30:50|16704.22|16704.22|16704.22|16704.22|16704.22|16704.22|16704.22|16704.22|0
1642674680000|2022-01-20 10:31:20|16692.32|16692.32|16692.32|16692.32|16692.32|16692.32|16692.32|16692.32|0
1642674690000|2022-01-20 10:31:30|16684.39|16684.39|16684.39|16684.39|16684.39|16684.39|16684.39|16684.39|0
1642674700000|2022-01-20 10:31:40|16688.35|16688.35|16688.35|16688.35|16688.35|16688.35|16688.35|16688.35|0
1642674710000|2022-01-20 10:31:50|16686.96|16686.96|16686.96|16686.96|16686.96|16686.96|16686.96|16686.96|0
1642674740000|2022-01-20 10:32:20|16690.92|16690.92|16688.12|16688.12|16690.92|16690.92|16688.12|16688.12|0
1642674790000|2022-01-20 10:33:10|16686.72|16686.72|16692.32|16692.32|16692.32|16692.32|16686.72|16686.72|0
1642674820000|2022-01-20 10:33:40|16691.86|16691.86|16691.86|16691.86|16691.86|16691.86|16691.86|16691.86|0
1642674890000|2022-01-20 10:34:50|16683.93|16683.93|16679.96|16679.96|16683.93|16683.93|16679.96|16679.96|0
1642674900000|2022-01-20 10:35:00|16676|16676|16672.03|16672.03|16676|16676|16672.03|16672.03|0
1642674910000|2022-01-20 10:35:10|16671.11|16671.11|16671.11|16671.11|16671.11|16671.11|16671.11|16671.11|0
1642674960000|2022-01-20 10:36:00|16666.92|16666.92|16666.92|16666.92|16666.92|16666.92|16666.92|16666.92|0
1642674980000|2022-01-20 10:36:20|16682.78|16682.78|16685.58|16685.58|16685.58|16685.58|16682.78|16682.78|0
1642675000000|2022-01-20 10:36:40|16681.61|16681.61|16685.58|16685.58|16685.58|16685.58|16681.61|16681.61|0
1642675050000|2022-01-20 10:37:30|16681.38|16681.38|16681.38|16681.38|16681.38|16681.38|16681.38|16681.38|0
1642675110000|2022-01-20 10:38:30|16678.58|16678.58|16679.98|16679.98|16679.98|16679.98|16678.58|16678.58|0
1642675160000|2022-01-20 10:39:20|16678.58|16678.58|16678.58|16678.58|16678.58|16678.58|16678.58|16678.58|0
1642675260000|2022-01-20 10:41:00|16677.18|16677.18|16677.18|16677.18|16677.18|16677.18|16677.18|16677.18|0
1642675270000|2022-01-20 10:41:10|16678.58|16678.58|16690.47|16690.47|16690.47|16690.47|16678.58|16678.58|0
1642675360000|2022-01-20 10:42:40|16693.27|16693.27|16693.27|16693.27|16693.27|16693.27|16691.87|16691.87|0
1642675410000|2022-01-20 10:43:30|16689.31|16689.31|16685.34|16685.34|16689.31|16689.31|16685.34|16685.34|0
1642675480000|2022-01-20 10:44:40|16689.31|16689.31|16689.31|16689.31|16689.31|16689.31|16689.31|16689.31|0
1642675600000|2022-01-20 10:46:40|16685.34|16685.34|16685.34|16685.34|16685.34|16685.34|16685.34|16685.34|0
1642675620000|2022-01-20 10:47:00|16682.54|16682.54|16682.54|16682.54|16682.54|16682.54|16682.54|16682.54|0
1642675630000|2022-01-20 10:47:10|16678.58|16678.58|16674.61|16674.61|16678.58|16678.58|16674.61|16674.61|0
1642675680000|2022-01-20 10:48:00|16676.01|16676.01|16676.01|16676.01|16676.01|16676.01|16676.01|16676.01|0
1642675690000|2022-01-20 10:48:10|16675.55|16675.55|16675.55|16675.55|16675.55|16675.55|16675.55|16675.55|0
1642675700000|2022-01-20 10:48:20|16672.75|16672.75|16672.75|16672.75|16672.75|16672.75|16672.75|16672.75|0
1642675760000|2022-01-20 10:49:20|16674.15|16674.15|16674.15|16674.15|16674.15|16674.15|16674.15|16674.15|0
1642675770000|2022-01-20 10:49:30|16678.12|16678.12|16678.12|16678.12|16678.12|16678.12|16678.12|16678.12|0
1642675830000|2022-01-20 10:50:30|16676.72|16676.72|16676.72|16676.72|16676.72|16676.72|16676.72|16676.72|0
1642675920000|2022-01-20 10:52:00|16675.32|16675.32|16675.32|16675.32|16675.32|16675.32|16675.32|16675.32|0
1642675960000|2022-01-20 10:52:40|16676.72|16676.72|16676.72|16676.72|16676.72|16676.72|16676.72|16676.72|0
1642676050000|2022-01-20 10:54:10|16680.68|16680.68|16680.68|16680.68|16680.68|16680.68|16680.68|16680.68|0
1642676100000|2022-01-20 10:55:00|16682.08|16682.08|16682.08|16682.08|16682.08|16682.08|16682.08|16682.08|0
1642676220000|2022-01-20 10:57:00|16680.68|16680.68|16676.72|16676.72|16680.68|16680.68|16676.72|16676.72|0
1642676250000|2022-01-20 10:57:30|16673.92|16673.92|16673.92|16673.92|16673.92|16673.92|16673.92|16673.92|0
1642676290000|2022-01-20 10:58:10|16671.12|16671.12|16675.09|16675.09|16675.09|16675.09|16671.12|16671.12|0
1642676300000|2022-01-20 10:58:20|16676.49|16676.49|16676.49|16676.49|16676.49|16676.49|16676.49|16676.49|0
1642676310000|2022-01-20 10:58:30|16679.29|16679.29|16679.29|16679.29|16679.29|16679.29|16679.29|16679.29|0
1642676340000|2022-01-20 10:59:00|16678.83|16678.83|16680.22|16680.22|16680.22|16680.22|16678.83|16678.83|0
1642676380000|2022-01-20 10:59:40|16676.26|16676.26|16668.33|16668.33|16676.26|16676.26|16668.33|16668.33|0
1642676410000|2022-01-20 11:00:10|16660.4|16660.4|16664.36|16664.36|16668.33|16668.33|16660.4|16660.4|0
1642676430000|2022-01-20 11:00:30|16665.76|16665.76|16677.66|16677.66|16677.66|16677.66|16665.76|16665.76|0
1642676440000|2022-01-20 11:00:40|16679.06|16679.06|16679.06|16679.06|16679.06|16679.06|16679.06|16679.06|0
1642676450000|2022-01-20 11:00:50|16671.13|16671.13|16671.13|16671.13|16671.13|16671.13|16671.13|16671.13|0
1642676460000|2022-01-20 11:01:00|16668.33|16668.33|16668.33|16668.33|16668.33|16668.33|16668.33|16668.33|0
1642676500000|2022-01-20 11:01:40|16672.29|16672.29|16672.29|16672.29|16672.29|16672.29|16672.29|16672.29|0
1642676540000|2022-01-20 11:02:20|16676.26|16676.26|16688.16|16688.16|16688.16|16688.16|16676.26|16676.26|0
1642676560000|2022-01-20 11:02:40|16689.53|16689.53|16689.53|16689.53|16689.53|16689.53|16689.53|16689.53|0
1642676600000|2022-01-20 11:03:20|16693.5|16693.5|16693.5|16693.5|16693.5|16693.5|16693.5|16693.5|0
1642676650000|2022-01-20 11:04:10|16696.3|16696.3|16696.3|16696.3|16696.3|16696.3|16696.3|16696.3|0
1642676670000|2022-01-20 11:04:30|16692.33|16692.33|16684.4|16684.4|16692.33|16692.33|16684.4|16684.4|0
1642676710000|2022-01-20 11:05:10|16680.44|16680.44|16684.64|16684.64|16684.64|16684.64|16680.44|16680.44|0
1642676720000|2022-01-20 11:05:20|16688.6|16688.6|16688.6|16688.6|16688.6|16688.6|16688.6|16688.6|0
1642676740000|2022-01-20 11:05:40|16685.8|16685.8|16685.8|16685.8|16685.8|16685.8|16685.8|16685.8|0
1642676770000|2022-01-20 11:06:10|16681.84|16681.84|16681.84|16681.84|16681.84|16681.84|16681.84|16681.84|0
1642676780000|2022-01-20 11:06:20|16685.8|16685.8|16685.8|16685.8|16685.8|16685.8|16685.8|16685.8|0
1642676950000|2022-01-20 11:09:10|16689.77|16689.77|16689.77|16689.77|16689.77|16689.77|16689.77|16689.77|0
1642676960000|2022-01-20 11:09:20|16693.73|16693.73|16693.73|16693.73|16693.73|16693.73|16693.73|16693.73|0
1642677010000|2022-01-20 11:10:10|16695.72|16695.72|16695.72|16695.72|16695.72|16695.72|16695.72|16695.72|0
1642677020000|2022-01-20 11:10:20|16697.7|16697.7|16697.7|16697.7|16697.7|16697.7|16697.7|16697.7|0
1642677030000|2022-01-20 11:10:30|16705.63|16705.63|16705.63|16705.63|16705.63|16705.63|16705.63|16705.63|0
1642677080000|2022-01-20 11:11:20|16708.43|16708.43|16708.43|16708.43|16708.43|16708.43|16708.43|16708.43|0
1642677110000|2022-01-20 11:11:50|16704.46|16704.46|16704.46|16704.46|16704.46|16704.46|16704.46|16704.46|0
1642677140000|2022-01-20 11:12:20|16700.5|16700.5|16699.8|16699.8|16711.69|16711.69|16699.8|16699.8|0
1642677160000|2022-01-20 11:12:40|16695.83|16695.83|16695.83|16695.83|16695.83|16695.83|16695.83|16695.83|0
1642677180000|2022-01-20 11:13:00|16699.8|16699.8|16699.8|16699.8|16699.8|16699.8|16699.8|16699.8|0
1642677200000|2022-01-20 11:13:20|16698.4|16698.4|16698.4|16698.4|16698.4|16698.4|16698.4|16698.4|0
1642677220000|2022-01-20 11:13:40|16699.8|16699.8|16711.69|16711.69|16711.69|16711.69|16699.8|16699.8|0
1642677240000|2022-01-20 11:14:00|16703.76|16703.76|16699.8|16699.8|16707.73|16707.73|16699.8|16699.8|0
1642677280000|2022-01-20 11:14:40|16703.76|16703.76|16703.76|16703.76|16703.76|16703.76|16703.76|16703.76|0
1642677290000|2022-01-20 11:14:50|16702.36|16702.36|16702.36|16702.36|16702.36|16702.36|16702.36|16702.36|0
1642677340000|2022-01-20 11:15:40|16703.74|16703.74|16703.74|16703.74|16703.74|16703.74|16703.74|16703.74|0
1642677360000|2022-01-20 11:16:00|16709.34|16709.34|16707.94|16707.94|16709.34|16709.34|16707.94|16707.94|0
1642677370000|2022-01-20 11:16:10|16705.14|16705.14|16703.74|16703.74|16705.14|16705.14|16703.74|16703.74|0
1642677410000|2022-01-20 11:16:50|16705.14|16705.14|16706.54|16706.54|16706.54|16706.54|16705.14|16705.14|0
1642677460000|2022-01-20 11:17:40|16707.94|16707.94|16707.94|16707.94|16707.94|16707.94|16707.94|16707.94|0
1642677470000|2022-01-20 11:17:50|16711.91|16711.91|16711.91|16711.91|16711.91|16711.91|16711.91|16711.91|0
1642677480000|2022-01-20 11:18:00|16707.94|16707.94|16706.54|16706.54|16707.94|16707.94|16706.54|16706.54|0
1642677530000|2022-01-20 11:18:50|16707.94|16707.94|16709.34|16709.34|16709.34|16709.34|16707.94|16707.94|0
1642677560000|2022-01-20 11:19:20|16710.74|16710.74|16710.74|16710.74|16710.74|16710.74|16710.74|16710.74|0
1642677620000|2022-01-20 11:20:20|16712.14|16712.14|16709.57|16709.57|16713.54|16713.54|16709.57|16709.57|0
1642677630000|2022-01-20 11:20:30|16712.37|16712.37|16709.57|16709.57|16713.54|16713.54|16709.57|16709.57|0
1642677660000|2022-01-20 11:21:00|16717.5|16717.5|16713.54|16713.54|16717.5|16717.5|16713.54|16713.54|0
1642677720000|2022-01-20 11:22:00|16716.34|16716.34|16716.34|16716.34|16716.34|16716.34|16716.34|16716.34|0
1642677820000|2022-01-20 11:23:40|16720.3|16720.3|16720.3|16720.3|16720.3|16720.3|16720.3|16720.3|0
1642677870000|2022-01-20 11:24:30|16728.23|16728.23|16716.34|16716.34|16728.23|16728.23|16716.34|16716.34|0
1642677880000|2022-01-20 11:24:40|16723.34|16723.34|16723.34|16723.34|16723.34|16723.34|16723.34|16723.34|0
1642677910000|2022-01-20 11:25:10|16739.2|16739.2|16730.1|16730.1|16749.93|16749.93|16730.1|16730.1|0
1642677920000|2022-01-20 11:25:20|16734.06|16734.06|16735.46|16735.46|16745.96|16745.96|16730.1|16730.1|0
1642677930000|2022-01-20 11:25:30|16731.5|16731.5|16736.86|16736.86|16736.86|16736.86|16731.5|16731.5|0
1642677940000|2022-01-20 11:25:40|16732.9|16732.9|16732.9|16732.9|16732.9|16732.9|16732.9|16732.9|0
1642677950000|2022-01-20 11:25:50|16728.93|16728.93|16728.93|16728.93|16728.93|16728.93|16728.93|16728.93|0
1642677970000|2022-01-20 11:26:10|16736.86|16736.86|16736.86|16736.86|16740.83|16740.83|16736.86|16736.86|0
1642677980000|2022-01-20 11:26:20|16740.83|16740.83|16744.79|16744.79|16744.79|16744.79|16736.86|16736.86|0
1642678000000|2022-01-20 11:26:40|16744.33|16744.33|16744.33|16744.33|16744.33|16744.33|16744.33|16744.33|0
1642678060000|2022-01-20 11:27:40|16776.06|16776.06|16776.06|16776.06|16776.06|16776.06|16776.06|16776.06|0
1642678110000|2022-01-20 11:28:30|16799.85|16799.85|16799.85|16799.85|16799.85|16799.85|16795.88|16795.88|0
1642678140000|2022-01-20 11:29:00|16797.05|16797.05|16797.05|16797.05|16797.05|16797.05|16797.05|16797.05|0
1642678150000|2022-01-20 11:29:10|16799.85|16799.85|16803.81|16803.81|16803.81|16803.81|16799.85|16799.85|0
1642678160000|2022-01-20 11:29:20|16791.92|16791.92|16791.92|16791.92|16791.92|16791.92|16791.92|16791.92|0
1642678210000|2022-01-20 11:30:10|16789.12|16789.12|16787.72|16787.72|16789.12|16789.12|16787.72|16787.72|0
1642678220000|2022-01-20 11:30:20|16779.79|16779.79|16773.02|16773.02|16779.79|16779.79|16773.02|16773.02|0
1642678230000|2022-01-20 11:30:30|16765.09|16765.09|16765.09|16765.09|16765.09|16765.09|16765.09|16765.09|0
1642678270000|2022-01-20 11:31:10|16773.02|16773.02|16773.02|16773.02|16773.02|16773.02|16773.02|16773.02|0
1642678300000|2022-01-20 11:31:40|16771.62|16771.62|16771.62|16771.62|16771.62|16771.62|16771.62|16771.62|0
1642678360000|2022-01-20 11:32:40|16775.59|16775.59|16775.59|16775.59|16775.59|16775.59|16775.59|16775.59|0
1642678420000|2022-01-20 11:33:40|16776.99|16776.99|16776.99|16776.99|16776.99|16776.99|16776.99|16776.99|0
1642678440000|2022-01-20 11:34:00|16773.02|16773.02|16773.02|16773.02|16773.02|16773.02|16773.02|16773.02|0
1642678470000|2022-01-20 11:34:30|16776.99|16776.99|16776.99|16776.99|16776.99|16776.99|16776.99|16776.99|0
1642678480000|2022-01-20 11:34:40|16773.02|16773.02|16771.62|16771.62|16773.02|16773.02|16771.62|16771.62|0
1642678540000|2022-01-20 11:35:40|16783.52|16783.52|16783.52|16783.52|16783.52|16783.52|16783.52|16783.52|0
1642678580000|2022-01-20 11:36:20|16787.49|16787.49|16795.42|16795.42|16795.42|16795.42|16787.49|16787.49|0
1642678660000|2022-01-20 11:37:40|16811.28|16811.28|16811.28|16811.28|16811.28|16811.28|16811.28|16811.28|0
1642678690000|2022-01-20 11:38:10|16815.24|16815.24|16815.24|16815.24|16815.24|16815.24|16815.24|16815.24|0
1642678760000|2022-01-20 11:39:20|16823.17|16823.17|16823.17|16823.17|16823.17|16823.17|16823.17|16823.17|0
1642678770000|2022-01-20 11:39:30|16824.57|16824.57|16824.57|16824.57|16824.57|16824.57|16824.57|16824.57|0
1642678780000|2022-01-20 11:39:40|16823.65|16823.65|16823.65|16823.65|16823.65|16823.65|16823.65|16823.65|0
1642678820000|2022-01-20 11:40:20|16820.85|16820.85|16820.85|16820.85|16820.85|16820.85|16820.85|16820.85|0
1642678850000|2022-01-20 11:40:50|16819.45|16819.45|16819.45|16819.45|16819.45|16819.45|16819.45|16819.45|0
1642678860000|2022-01-20 11:41:00|16818.05|16818.05|16820.85|16820.85|16820.85|16820.85|16818.05|16818.05|0
1642678870000|2022-01-20 11:41:10|16823.65|16823.65|16823.65|16823.65|16823.65|16823.65|16823.65|16823.65|0
1642678890000|2022-01-20 11:41:30|16831.58|16831.58|16831.58|16831.58|16831.58|16831.58|16831.58|16831.58|0
1642678970000|2022-01-20 11:42:50|16827.62|16827.62|16823.65|16823.65|16827.62|16827.62|16823.65|16823.65|0
1642679020000|2022-01-20 11:43:40|16822.25|16822.25|16818.29|16818.29|16822.25|16822.25|16818.29|16818.29|0
1642679040000|2022-01-20 11:44:00|16816.89|16816.89|16808.72|16808.72|16816.89|16816.89|16808.72|16808.72|0
1642679060000|2022-01-20 11:44:20|16804.76|16804.76|16804.76|16804.76|16804.76|16804.76|16804.76|16804.76|0
1642679080000|2022-01-20 11:44:40|16803.84|16803.84|16803.84|16803.84|16803.84|16803.84|16803.84|16803.84|0
1642679100000|2022-01-20 11:45:00|16799.88|16799.88|16799.88|16799.88|16799.88|16799.88|16799.88|16799.88|0
1642679110000|2022-01-20 11:45:10|16797.08|16797.08|16797.08|16797.08|16797.08|16797.08|16797.08|16797.08|0
1642679140000|2022-01-20 11:45:40|16789.15|16789.15|16771.89|16771.89|16789.15|16789.15|16771.89|16771.89|0
1642679160000|2022-01-20 11:46:00|16773.28|16773.28|16774.68|16774.68|16774.68|16774.68|16773.28|16773.28|0
1642679170000|2022-01-20 11:46:10|16778.65|16778.65|16778.65|16778.65|16778.65|16778.65|16778.65|16778.65|0
1642679240000|2022-01-20 11:47:20|16780.05|16780.05|16780.05|16780.05|16780.05|16780.05|16780.05|16780.05|0
1642679250000|2022-01-20 11:47:30|16787.98|16787.98|16791.94|16791.94|16791.94|16791.94|16787.98|16787.98|0
1642679260000|2022-01-20 11:47:40|16784.01|16784.01|16784.01|16784.01|16787.98|16787.98|16784.01|16784.01|0
1642679420000|2022-01-20 11:50:20|16787.98|16787.98|16787.98|16787.98|16787.98|16787.98|16787.98|16787.98|0
1642679450000|2022-01-20 11:50:50|16791.94|16791.94|16791.94|16791.94|16791.94|16791.94|16791.94|16791.94|0
1642679480000|2022-01-20 11:51:20|16790.55|16790.55|16789.15|16789.15|16790.55|16790.55|16789.15|16789.15|0
1642679600000|2022-01-20 11:53:20|16793.11|16793.11|16793.11|16793.11|16793.11|16793.11|16793.11|16793.11|0
1642679620000|2022-01-20 11:53:40|16791.71|16791.71|16791.71|16791.71|16791.71|16791.71|16791.71|16791.71|0
1642679650000|2022-01-20 11:54:10|16790.31|16790.31|16793.11|16793.11|16793.11|16793.11|16790.31|16790.31|0
1642679670000|2022-01-20 11:54:30|16797.08|16797.08|16797.08|16797.08|16797.08|16797.08|16797.08|16797.08|0
1642679700000|2022-01-20 11:55:00|16799.88|16799.88|16799.88|16799.88|16799.88|16799.88|16799.88|16799.88|0
1642679740000|2022-01-20 11:55:40|16807.81|16807.81|16807.81|16807.81|16807.81|16807.81|16807.81|16807.81|0
1642679760000|2022-01-20 11:56:00|16815.74|16815.74|16815.74|16815.74|16815.74|16815.74|16815.74|16815.74|0
1642679840000|2022-01-20 11:57:20|16818.54|16818.54|16819.93|16819.93|16819.93|16819.93|16818.54|16818.54|0
1642679860000|2022-01-20 11:57:40|16822.73|16822.73|16822.73|16822.73|16822.73|16822.73|16822.73|16822.73|0
1642679880000|2022-01-20 11:58:00|16825.53|16825.53|16833.46|16833.46|16833.46|16833.46|16825.53|16825.53|0
1642679890000|2022-01-20 11:58:10|16833|16833|16834.86|16834.86|16834.86|16834.86|16833|16833|0
1642679910000|2022-01-20 11:58:30|16835.32|16835.32|16835.32|16835.32|16835.32|16835.32|16835.32|16835.32|0
1642679930000|2022-01-20 11:58:50|16836.24|16836.24|16828.31|16828.31|16836.24|16836.24|16828.31|16828.31|0
1642679950000|2022-01-20 11:59:10|16828.77|16828.77|16828.77|16828.77|16828.77|16828.77|16828.77|16828.77|0
1642679970000|2022-01-20 11:59:30|16825.97|16825.97|16827.37|16827.37|16827.37|16827.37|16825.97|16825.97|0
1642679980000|2022-01-20 11:59:40|16823.41|16823.41|16823.41|16823.41|16823.41|16823.41|16823.41|16823.41|0
1642680000000|2022-01-20 12:00:00|16819.44|16819.44|16819.44|16819.44|16819.44|16819.44|16819.44|16819.44|0
1642680040000|2022-01-20 12:00:40|16815.48|16815.48|16815.48|16815.48|16815.48|16815.48|16815.48|16815.48|0
1642680070000|2022-01-20 12:01:10|16814.08|16814.08|16814.08|16814.08|16814.08|16814.08|16814.08|16814.08|0
1642680110000|2022-01-20 12:01:50|16818.04|16818.04|16818.04|16818.04|16818.04|16818.04|16818.04|16818.04|0
1642680130000|2022-01-20 12:02:10|16814.08|16814.08|16814.08|16814.08|16814.08|16814.08|16814.08|16814.08|0
1642680170000|2022-01-20 12:02:50|16818.04|16818.04|16818.04|16818.04|16818.04|16818.04|16818.04|16818.04|0
1642680190000|2022-01-20 12:03:10|16808.24|16808.24|16806.85|16806.85|16808.24|16808.24|16806.85|16806.85|0
1642680200000|2022-01-20 12:03:20|16802.88|16802.88|16798.91|16798.91|16802.88|16802.88|16798.91|16798.91|0
1642680210000|2022-01-20 12:03:30|16794.95|16794.95|16794.95|16794.95|16794.95|16794.95|16794.95|16794.95|0
1642680230000|2022-01-20 12:03:50|16802.88|16802.88|16802.88|16802.88|16802.88|16802.88|16802.88|16802.88|0
1642680290000|2022-01-20 12:04:50|16800.08|16800.08|16801.48|16801.48|16801.48|16801.48|16800.08|16800.08|0
1642680320000|2022-01-20 12:05:20|16800.08|16800.08|16800.08|16800.08|16800.08|16800.08|16800.08|16800.08|0
1642680420000|2022-01-20 12:07:00|16797.28|16797.28|16797.28|16797.28|16797.28|16797.28|16797.28|16797.28|0
1642680540000|2022-01-20 12:09:00|16789.35|16789.35|16789.35|16789.35|16789.35|16789.35|16789.35|16789.35|0
1642680580000|2022-01-20 12:09:40|16793.32|16793.32|16793.32|16793.32|16793.32|16793.32|16793.32|16793.32|0
1642680590000|2022-01-20 12:09:50|16801.25|16801.25|16801.25|16801.25|16801.25|16801.25|16801.25|16801.25|0
1642680710000|2022-01-20 12:11:50|16793.32|16793.32|16793.32|16793.32|16793.32|16793.32|16793.32|16793.32|0
1642680830000|2022-01-20 12:13:50|16790.52|16790.52|16790.52|16790.52|16790.52|16790.52|16790.52|16790.52|0
1642680850000|2022-01-20 12:14:10|16794.72|16794.72|16794.72|16794.72|16794.72|16794.72|16794.72|16794.72|0
1642680860000|2022-01-20 12:14:20|16792.42|16792.42|16788.45|16788.45|16792.42|16792.42|16788.45|16788.45|0
1642680960000|2022-01-20 12:16:00|16784.49|16784.49|16784.49|16784.49|16784.49|16784.49|16784.49|16784.49|0
1642680970000|2022-01-20 12:16:10|16792.42|16792.42|16789.62|16789.62|16792.42|16792.42|16789.62|16789.62|0
1642681020000|2022-01-20 12:17:00|16791.02|16791.02|16791.02|16791.02|16791.02|16791.02|16791.02|16791.02|0
1642681110000|2022-01-20 12:18:30|16783.09|16783.09|16783.09|16783.09|16783.09|16783.09|16783.09|16783.09|0
1642681120000|2022-01-20 12:18:40|16779.12|16779.12|16779.12|16779.12|16779.12|16779.12|16779.12|16779.12|0
1642681130000|2022-01-20 12:18:50|16776.32|16776.32|16775.16|16775.16|16776.32|16776.32|16772.36|16772.36|0
1642681160000|2022-01-20 12:19:20|16773.76|16773.76|16773.76|16773.76|16773.76|16773.76|16773.76|16773.76|0
1642681270000|2022-01-20 12:21:10|16777.72|16777.72|16781.92|16781.92|16781.92|16781.92|16777.72|16777.72|0
1642681280000|2022-01-20 12:21:20|16785.89|16785.89|16785.89|16785.89|16785.89|16785.89|16785.89|16785.89|0
1642681450000|2022-01-20 12:24:10|16793.82|16793.82|16793.82|16793.82|16793.82|16793.82|16793.82|16793.82|0
1642681460000|2022-01-20 12:24:20|16789.85|16789.85|16789.85|16789.85|16789.85|16789.85|16789.85|16789.85|0
1642681520000|2022-01-20 12:25:20|16785.89|16785.89|16784.97|16784.97|16785.89|16785.89|16784.97|16784.97|0
1642681720000|2022-01-20 12:28:40|16781|16781|16777.04|16777.04|16781|16781|16777.04|16777.04|0
1642681750000|2022-01-20 12:29:10|16781|16781|16781|16781|16781|16781|16781|16781|0
1642681810000|2022-01-20 12:30:10|16788.93|16788.93|16788.93|16788.93|16788.93|16788.93|16788.93|16788.93|0
1642681900000|2022-01-20 12:31:40|16784.97|16784.97|16784.97|16784.97|16784.97|16784.97|16784.97|16784.97|0
1642681910000|2022-01-20 12:31:50|16783.57|16783.57|16782.17|16782.17|16783.57|16783.57|16782.17|16782.17|0
1642681930000|2022-01-20 12:32:10|16790.1|16790.1|16790.1|16790.1|16790.1|16790.1|16790.1|16790.1|0
1642682000000|2022-01-20 12:33:20|16778.2|16778.2|16778.2|16778.2|16778.2|16778.2|16778.2|16778.2|0
1642682020000|2022-01-20 12:33:40|16779.6|16779.6|16779.6|16779.6|16779.6|16779.6|16779.6|16779.6|0
1642682110000|2022-01-20 12:35:10|16776.8|16776.8|16778.2|16778.2|16778.2|16778.2|16776.8|16776.8|0
1642682180000|2022-01-20 12:36:20|16786.13|16786.13|16786.13|16786.13|16786.13|16786.13|16786.13|16786.13|0
1642682220000|2022-01-20 12:37:00|16783.33|16783.33|16783.33|16783.33|16783.33|16783.33|16783.33|16783.33|0
1642682230000|2022-01-20 12:37:10|16784.73|16784.73|16784.73|16784.73|16784.73|16784.73|16784.73|16784.73|0
1642682260000|2022-01-20 12:37:40|16788.7|16788.7|16788.7|16788.7|16788.7|16788.7|16788.7|16788.7|0
1642682280000|2022-01-20 12:38:00|16790.1|16790.1|16790.1|16790.1|16790.1|16790.1|16790.1|16790.1|0
1642682290000|2022-01-20 12:38:10|16786.13|16786.13|16786.13|16786.13|16786.13|16786.13|16786.13|16786.13|0
1642682360000|2022-01-20 12:39:20|16790.1|16790.1|16790.1|16790.1|16790.1|16790.1|16790.1|16790.1|0
1642682390000|2022-01-20 12:39:50|16794.06|16794.06|16794.06|16794.06|16794.06|16794.06|16794.06|16794.06|0
1642682420000|2022-01-20 12:40:20|16792.66|16792.66|16792.66|16792.66|16792.66|16792.66|16792.66|16792.66|0
1642682430000|2022-01-20 12:40:30|16788.7|16788.7|16792.66|16792.66|16792.66|16792.66|16788.7|16788.7|0
1642682540000|2022-01-20 12:42:20|16794.06|16794.06|16794.06|16794.06|16794.06|16794.06|16794.06|16794.06|0
1642682560000|2022-01-20 12:42:40|16798.03|16798.03|16798.03|16798.03|16798.03|16798.03|16798.03|16798.03|0
1642682580000|2022-01-20 12:43:00|16798.95|16798.95|16798.95|16798.95|16798.95|16798.95|16798.95|16798.95|0
1642682610000|2022-01-20 12:43:30|16801.75|16801.75|16803.15|16803.15|16803.15|16803.15|16801.75|16801.75|0
1642682620000|2022-01-20 12:43:40|16804.55|16804.55|16804.55|16804.55|16804.55|16804.55|16804.55|16804.55|0
1642682690000|2022-01-20 12:44:50|16812.48|16812.48|16812.48|16812.48|16812.48|16812.48|16812.48|16812.48|0
1642682700000|2022-01-20 12:45:00|16811.08|16811.08|16810.62|16810.62|16811.08|16811.08|16810.62|16810.62|0
1642682710000|2022-01-20 12:45:10|16811.08|16811.08|16811.08|16811.08|16811.08|16811.08|16811.08|16811.08|0
1642682740000|2022-01-20 12:45:40|16822.97|16822.97|16822.97|16822.97|16822.97|16822.97|16822.97|16822.97|0
1642682760000|2022-01-20 12:46:00|16821.57|16821.57|16821.57|16821.57|16821.57|16821.57|16821.57|16821.57|0
1642682790000|2022-01-20 12:46:30|16822.49|16822.49|16822.03|16822.03|16822.49|16822.49|16822.03|16822.03|0
1642682820000|2022-01-20 12:47:00|16814.1|16814.1|16814.1|16814.1|16814.1|16814.1|16814.1|16814.1|0
1642682830000|2022-01-20 12:47:10|16810.14|16810.14|16810.14|16810.14|16810.14|16810.14|16810.14|16810.14|0
1642682870000|2022-01-20 12:47:50|16814.1|16814.1|16814.1|16814.1|16814.1|16814.1|16814.1|16814.1|0
1642682950000|2022-01-20 12:49:10|16818.07|16818.07|16818.07|16818.07|16818.07|16818.07|16818.07|16818.07|0
1642682970000|2022-01-20 12:49:30|16818.53|16818.53|16819.45|16819.45|16819.45|16819.45|16818.53|16818.53|0
1642682980000|2022-01-20 12:49:40|16818.99|16818.99|16818.99|16818.99|16818.99|16818.99|16818.99|16818.99|0
1642683010000|2022-01-20 12:50:10|16815.02|16815.02|16815.02|16815.02|16815.02|16815.02|16815.02|16815.02|0
1642683070000|2022-01-20 12:51:10|16814.56|16814.56|16822.49|16822.49|16822.49|16822.49|16814.56|16814.56|0
1642683140000|2022-01-20 12:52:20|16814.56|16814.56|16814.56|16814.56|16814.56|16814.56|16814.56|16814.56|0
1642683160000|2022-01-20 12:52:40|16815.96|16815.96|16815.96|16815.96|16815.96|16815.96|16815.96|16815.96|0
1642683210000|2022-01-20 12:53:30|16823.89|16823.89|16823.89|16823.89|16823.89|16823.89|16823.89|16823.89|0
1642683230000|2022-01-20 12:53:50|16828.09|16828.09|16828.09|16828.09|16828.09|16828.09|16828.09|16828.09|0
1642683260000|2022-01-20 12:54:20|16832.06|16832.06|16832.06|16832.06|16832.06|16832.06|16832.06|16832.06|0
1642683300000|2022-01-20 12:55:00|16836.02|16836.02|16836.02|16836.02|16836.02|16836.02|16836.02|16836.02|0
1642683360000|2022-01-20 12:56:00|16838.82|16838.82|16838.82|16838.82|16838.82|16838.82|16838.82|16838.82|0
1642683410000|2022-01-20 12:56:50|16841.62|16841.62|16841.62|16841.62|16841.62|16841.62|16841.62|16841.62|0
1642683490000|2022-01-20 12:58:10|16845.59|16845.59|16857.48|16857.48|16857.48|16857.48|16845.59|16845.59|0
1642683530000|2022-01-20 12:58:50|16858.4|16858.4|16857|16857|16858.4|16858.4|16857|16857|0
1642683540000|2022-01-20 12:59:00|16857.46|16857.46|16858.38|16858.38|16858.38|16858.38|16857.46|16857.46|0
1642683570000|2022-01-20 12:59:30|16854.41|16854.41|16842.52|16842.52|16854.41|16854.41|16842.52|16842.52|0
1642683580000|2022-01-20 12:59:40|16846.48|16846.48|16846.48|16846.48|16846.48|16846.48|16846.48|16846.48|0
1642683600000|2022-01-20 13:00:00|16849.74|16849.74|16851.14|16851.14|16851.14|16851.14|16849.74|16849.74|0
1642683610000|2022-01-20 13:00:10|16852.06|16852.06|16852.52|16852.52|16852.52|16852.52|16852.06|16852.06|0
1642683620000|2022-01-20 13:00:20|16852.98|16852.98|16852.98|16852.98|16852.98|16852.98|16852.98|16852.98|0
1642683630000|2022-01-20 13:00:30|16848.78|16848.78|16839.45|16839.45|16848.78|16848.78|16839.45|16839.45|0
1642683700000|2022-01-20 13:01:40|16837.61|16837.61|16837.61|16837.61|16837.61|16837.61|16837.61|16837.61|0
1642683730000|2022-01-20 13:02:10|16838.53|16838.53|16839.45|16839.45|16839.45|16839.45|16838.53|16838.53|0
1642683820000|2022-01-20 13:03:40|16838.99|16838.99|16838.99|16838.99|16838.99|16838.99|16838.99|16838.99|0
1642683830000|2022-01-20 13:03:50|16839.45|16839.45|16839.45|16839.45|16839.45|16839.45|16839.45|16839.45|0
1642683870000|2022-01-20 13:04:30|16838.99|16838.99|16838.99|16838.99|16838.99|16838.99|16838.99|16838.99|0
1642683900000|2022-01-20 13:05:00|16840.39|16840.39|16840.39|16840.39|16840.39|16840.39|16840.39|16840.39|0
1642683910000|2022-01-20 13:05:10|16832.46|16832.46|16832.46|16832.46|16832.46|16832.46|16832.46|16832.46|0
1642683950000|2022-01-20 13:05:50|16833.38|16833.38|16833.38|16833.38|16833.38|16833.38|16833.38|16833.38|0
1642684000000|2022-01-20 13:06:40|16833.84|16833.84|16833.84|16833.84|16833.84|16833.84|16833.84|16833.84|0
1642684020000|2022-01-20 13:07:00|16829.64|16829.64|16829.64|16829.64|16829.64|16829.64|16829.64|16829.64|0
1642684030000|2022-01-20 13:07:10|16828.24|16828.24|16828.24|16828.24|16828.24|16828.24|16828.24|16828.24|0
1642684170000|2022-01-20 13:09:30|16824.28|16824.28|16824.28|16824.28|16824.28|16824.28|16824.28|16824.28|0
1642684180000|2022-01-20 13:09:40|16820.31|16820.31|16820.31|16820.31|16820.31|16820.31|16820.31|16820.31|0
1642684190000|2022-01-20 13:09:50|16816.35|16816.35|16816.35|16816.35|16816.35|16816.35|16816.35|16816.35|0
1642684210000|2022-01-20 13:10:10|16812.38|16812.38|16808.42|16808.42|16812.38|16812.38|16808.42|16808.42|0
1642684260000|2022-01-20 13:11:00|16807.02|16807.02|16805.62|16805.62|16807.02|16807.02|16805.62|16805.62|0
1642684360000|2022-01-20 13:12:40|16804.7|16804.7|16804.7|16804.7|16804.7|16804.7|16804.7|16804.7|0
1642684370000|2022-01-20 13:12:50|16808.66|16808.66|16808.66|16808.66|16808.66|16808.66|16808.66|16808.66|0
1642684600000|2022-01-20 13:16:40|16804.7|16804.7|16804.7|16804.7|16804.7|16804.7|16804.7|16804.7|0
1642684630000|2022-01-20 13:17:10|16801.9|16801.9|16801.9|16801.9|16801.9|16801.9|16801.9|16801.9|0
1642684650000|2022-01-20 13:17:30|16800.5|16800.5|16788.6|16788.6|16800.5|16800.5|16788.6|16788.6|0
1642684710000|2022-01-20 13:18:30|16791.4|16791.4|16790|16790|16791.4|16791.4|16790|16790|0
1642684770000|2022-01-20 13:19:30|16786.04|16786.04|16786.04|16786.04|16786.04|16786.04|16786.04|16786.04|0
1642684780000|2022-01-20 13:19:40|16787.44|16787.44|16787.44|16787.44|16787.44|16787.44|16787.44|16787.44|0
1642684790000|2022-01-20 13:19:50|16786.04|16786.04|16786.04|16786.04|16786.04|16786.04|16786.04|16786.04|0
1642684800000|2022-01-20 13:20:00|16787.44|16787.44|16787.44|16787.44|16787.44|16787.44|16787.44|16787.44|0
1642684870000|2022-01-20 13:21:10|16791.4|16791.4|16791.4|16791.4|16791.4|16791.4|16791.4|16791.4|0
1642684890000|2022-01-20 13:21:30|16791.86|16791.86|16791.86|16791.86|16791.86|16791.86|16791.86|16791.86|0
1642684970000|2022-01-20 13:22:50|16790.94|16790.94|16790.94|16790.94|16790.94|16790.94|16790.94|16790.94|0
1642685000000|2022-01-20 13:23:20|16789.54|16789.54|16789.54|16789.54|16789.54|16789.54|16789.54|16789.54|0
1642685020000|2022-01-20 13:23:40|16785.35|16785.35|16785.35|16785.35|16785.35|16785.35|16785.35|16785.35|0
1642685080000|2022-01-20 13:24:40|16786.75|16786.75|16786.75|16786.75|16786.75|16786.75|16786.75|16786.75|0
1642685110000|2022-01-20 13:25:10|16782.78|16782.78|16782.78|16782.78|16782.78|16782.78|16782.78|16782.78|0
1642685130000|2022-01-20 13:25:30|16786.75|16786.75|16786.75|16786.75|16786.75|16786.75|16786.75|16786.75|0
1642685160000|2022-01-20 13:26:00|16789.54|16789.54|16789.54|16789.54|16789.54|16789.54|16789.54|16789.54|0
1642685240000|2022-01-20 13:27:20|16790.94|16790.94|16790.94|16790.94|16790.94|16790.94|16790.94|16790.94|0
1642685340000|2022-01-20 13:29:00|16790.02|16790.02|16787.23|16787.23|16790.02|16790.02|16787.23|16787.23|0
1642685390000|2022-01-20 13:29:50|16791.19|16791.19|16791.19|16791.19|16791.19|16791.19|16791.19|16791.19|0
1642685400000|2022-01-20 13:30:00|16792.59|16792.59|16792.59|16792.59|16792.59|16792.59|16792.59|16792.59|0
1642685410000|2022-01-20 13:30:10|16793.99|16793.99|16793.99|16793.99|16793.99|16793.99|16793.99|16793.99|0
1642685440000|2022-01-20 13:30:40|16797.95|16797.95|16797.95|16797.95|16797.95|16797.95|16797.95|16797.95|0
1642685480000|2022-01-20 13:31:20|16799.35|16799.35|16799.35|16799.35|16799.35|16799.35|16799.35|16799.35|0
1642685520000|2022-01-20 13:32:00|16803.32|16803.32|16803.32|16803.32|16803.32|16803.32|16803.32|16803.32|0
1642685530000|2022-01-20 13:32:10|16804.72|16804.72|16801.92|16801.92|16804.72|16804.72|16801.92|16801.92|0
1642685550000|2022-01-20 13:32:30|16817.78|16817.78|16817.78|16817.78|16817.78|16817.78|16817.78|16817.78|0
1642685570000|2022-01-20 13:32:50|16820.58|16820.58|16820.58|16820.58|16820.58|16820.58|16820.58|16820.58|0
1642685580000|2022-01-20 13:33:00|16821.04|16821.04|16821.04|16821.04|16821.04|16821.04|16821.04|16821.04|0
1642685610000|2022-01-20 13:33:30|16817.07|16817.07|16817.07|16817.07|16817.07|16817.07|16817.07|16817.07|0
1642685640000|2022-01-20 13:34:00|16818.47|16818.47|16818.47|16818.47|16818.47|16818.47|16818.47|16818.47|0
1642685660000|2022-01-20 13:34:20|16821.27|16821.27|16821.27|16821.27|16821.27|16821.27|16821.27|16821.27|0
1642685710000|2022-01-20 13:35:10|16825.47|16825.47|16824.07|16824.07|16825.47|16825.47|16824.07|16824.07|0
1642685720000|2022-01-20 13:35:20|16828.04|16828.04|16828.04|16828.04|16828.04|16828.04|16828.04|16828.04|0
1642685730000|2022-01-20 13:35:30|16820.11|16820.11|16811.94|16811.94|16820.11|16820.11|16811.94|16811.94|0
1642685740000|2022-01-20 13:35:40|16807.98|16807.98|16805.18|16805.18|16807.98|16807.98|16805.18|16805.18|0
1642685780000|2022-01-20 13:36:20|16806.58|16806.58|16806.58|16806.58|16806.58|16806.58|16806.58|16806.58|0
1642685790000|2022-01-20 13:36:30|16802.61|16802.61|16802.61|16802.61|16802.61|16802.61|16802.61|16802.61|0
1642685810000|2022-01-20 13:36:50|16801.21|16801.21|16801.21|16801.21|16801.21|16801.21|16801.21|16801.21|0
1642685820000|2022-01-20 13:37:00|16800.29|16800.29|16800.29|16800.29|16800.29|16800.29|16800.29|16800.29|0
1642685850000|2022-01-20 13:37:30|16798.89|16798.89|16794.93|16794.93|16798.89|16798.89|16794.93|16794.93|0
1642685920000|2022-01-20 13:38:40|16793.53|16793.53|16793.53|16793.53|16793.53|16793.53|16793.53|16793.53|0
1642685980000|2022-01-20 13:39:40|16793.07|16793.07|16793.07|16793.07|16793.07|16793.07|16793.07|16793.07|0
1642686060000|2022-01-20 13:41:00|16792.15|16792.15|16792.15|16792.15|16792.15|16792.15|16792.15|16792.15|0
1642686070000|2022-01-20 13:41:10|16796.12|16796.12|16796.12|16796.12|16796.12|16796.12|16796.12|16796.12|0
1642686080000|2022-01-20 13:41:20|16797.52|16797.52|16797.52|16797.52|16797.52|16797.52|16797.52|16797.52|0
1642686130000|2022-01-20 13:42:10|16796.14|16796.14|16796.14|16796.14|16796.14|16796.14|16796.14|16796.14|0
1642686210000|2022-01-20 13:43:30|16792.17|16792.17|16788.21|16788.21|16792.17|16792.17|16788.21|16788.21|0
1642686220000|2022-01-20 13:43:40|16789.61|16789.61|16789.61|16789.61|16789.61|16789.61|16789.61|16789.61|0
1642686230000|2022-01-20 13:43:50|16786.81|16786.81|16785.41|16785.41|16786.81|16786.81|16785.41|16785.41|0
1642686260000|2022-01-20 13:44:20|16782.61|16782.61|16782.61|16782.61|16782.61|16782.61|16782.61|16782.61|0
1642686290000|2022-01-20 13:44:50|16784.01|16784.01|16782.61|16782.61|16784.01|16784.01|16782.61|16782.61|0
1642686300000|2022-01-20 13:45:00|16784.01|16784.01|16780.04|16780.04|16784.01|16784.01|16780.04|16780.04|0
1642686370000|2022-01-20 13:46:10|16776.08|16776.08|16773.28|16773.28|16776.08|16776.08|16773.28|16773.28|0
1642686440000|2022-01-20 13:47:20|16772.82|16772.82|16772.82|16772.82|16772.82|16772.82|16772.82|16772.82|0
1642686490000|2022-01-20 13:48:10|16768.85|16768.85|16768.85|16768.85|16768.85|16768.85|16768.85|16768.85|0
1642686620000|2022-01-20 13:50:20|16769.77|16769.77|16769.77|16769.77|16769.77|16769.77|16769.77|16769.77|0
1642686650000|2022-01-20 13:50:50|16772.57|16772.57|16768.61|16768.61|16772.57|16772.57|16768.61|16768.61|0
1642686680000|2022-01-20 13:51:20|16764.64|16764.64|16764.64|16764.64|16764.64|16764.64|16764.64|16764.64|0
1642686750000|2022-01-20 13:52:30|16760.68|16760.68|16760.68|16760.68|16760.68|16760.68|16760.68|16760.68|0
1642686880000|2022-01-20 13:54:40|16764.64|16764.64|16764.64|16764.64|16764.64|16764.64|16764.64|16764.64|0
1642686900000|2022-01-20 13:55:00|16760.68|16760.68|16760.68|16760.68|16760.68|16760.68|16760.68|16760.68|0
1642686980000|2022-01-20 13:56:20|16764.64|16764.64|16764.64|16764.64|16764.64|16764.64|16764.64|16764.64|0
1642687080000|2022-01-20 13:58:00|16765.1|16765.1|16765.1|16765.1|16765.1|16765.1|16765.1|16765.1|0
1642687140000|2022-01-20 13:59:00|16763.7|16763.7|16763.7|16763.7|16763.7|16763.7|16763.7|16763.7|0
1642687210000|2022-01-20 14:00:10|16767.9|16767.9|16767.9|16767.9|16767.9|16767.9|16767.9|16767.9|0
1642687270000|2022-01-20 14:01:10|16766.5|16766.5|16766.5|16766.5|16766.5|16766.5|16766.5|16766.5|0
1642687330000|2022-01-20 14:02:10|16758.57|16758.57|16754.6|16754.6|16758.57|16758.57|16754.6|16754.6|0
1642687350000|2022-01-20 14:02:30|16756|16756|16756|16756|16756|16756|16756|16756|0
1642687360000|2022-01-20 14:02:40|16748.07|16748.07|16752.04|16752.04|16752.04|16752.04|16748.07|16748.07|0
1642687370000|2022-01-20 14:02:50|16756|16756|16756|16756|16756|16756|16756|16756|0
1642687420000|2022-01-20 14:03:40|16759.97|16759.97|16759.97|16759.97|16759.97|16759.97|16759.97|16759.97|0
1642687460000|2022-01-20 14:04:20|16758.57|16758.57|16758.57|16758.57|16758.57|16758.57|16758.57|16758.57|0
1642687610000|2022-01-20 14:06:50|16750.64|16750.64|16750.64|16750.64|16750.64|16750.64|16750.64|16750.64|0
1642687620000|2022-01-20 14:07:00|16750.18|16750.18|16750.18|16750.18|16750.18|16750.18|16750.18|16750.18|0
1642687680000|2022-01-20 14:08:00|16746.21|16746.21|16746.21|16746.21|16746.21|16746.21|16746.21|16746.21|0
1642687720000|2022-01-20 14:08:40|16744.81|16744.81|16744.81|16744.81|16744.81|16744.81|16744.81|16744.81|0
1642687790000|2022-01-20 14:09:50|16748.78|16748.78|16752.75|16752.75|16752.75|16752.75|16748.78|16748.78|0
1642687800000|2022-01-20 14:10:00|16754.14|16754.14|16754.14|16754.14|16754.14|16754.14|16754.14|16754.14|0
1642687830000|2022-01-20 14:10:30|16758.11|16758.11|16758.11|16758.11|16758.11|16758.11|16758.11|16758.11|0
1642687860000|2022-01-20 14:11:00|16759.95|16759.95|16759.95|16759.95|16759.95|16759.95|16759.95|16759.95|0
1642687920000|2022-01-20 14:12:00|16758.55|16758.55|16758.55|16758.55|16758.55|16758.55|16758.55|16758.55|0
1642687980000|2022-01-20 14:13:00|16755.75|16755.75|16757.15|16757.15|16757.15|16757.15|16755.75|16755.75|0
1642688010000|2022-01-20 14:13:30|16761.11|16761.11|16761.11|16761.11|16761.11|16761.11|16761.11|16761.11|0
1642688110000|2022-01-20 14:15:10|16758.32|16758.32|16758.32|16758.32|16758.32|16758.32|16758.32|16758.32|0
1642688130000|2022-01-20 14:15:30|16756.92|16756.92|16756.92|16756.92|16756.92|16756.92|16756.92|16756.92|0
1642688140000|2022-01-20 14:15:40|16752.95|16752.95|16748.99|16748.99|16752.95|16752.95|16748.99|16748.99|0
1642688150000|2022-01-20 14:15:50|16745.02|16745.02|16745.02|16745.02|16745.02|16745.02|16745.02|16745.02|0
1642688170000|2022-01-20 14:16:10|16743.62|16743.62|16741.78|16741.78|16743.62|16743.62|16741.78|16741.78|0
1642688210000|2022-01-20 14:16:50|16749.71|16749.71|16750.88|16750.88|16753.68|16753.68|16749.71|16749.71|0
1642688220000|2022-01-20 14:17:00|16753.68|16753.68|16753.68|16753.68|16753.68|16753.68|16753.68|16753.68|0
1642688350000|2022-01-20 14:19:10|16745.75|16745.75|16745.75|16745.75|16745.75|16745.75|16745.75|16745.75|0
1642688360000|2022-01-20 14:19:20|16749.71|16749.71|16751.11|16751.11|16751.11|16751.11|16749.71|16749.71|0
1642688440000|2022-01-20 14:20:40|16752.51|16752.51|16752.51|16752.51|16752.51|16752.51|16752.51|16752.51|0
1642688540000|2022-01-20 14:22:20|16751.11|16751.11|16751.11|16751.11|16751.11|16751.11|16751.11|16751.11|0
1642688590000|2022-01-20 14:23:10|16746.91|16746.91|16746.91|16746.91|16746.91|16746.91|16746.91|16746.91|0
1642688650000|2022-01-20 14:24:10|16742.95|16742.95|16742.95|16742.95|16742.95|16742.95|16742.95|16742.95|0
1642688660000|2022-01-20 14:24:20|16746.91|16746.91|16746.91|16746.91|16746.91|16746.91|16746.91|16746.91|0
1642688710000|2022-01-20 14:25:10|16742.95|16742.95|16742.95|16742.95|16742.95|16742.95|16742.95|16742.95|0
1642688760000|2022-01-20 14:26:00|16742.49|16742.49|16742.49|16742.49|16742.49|16742.49|16742.49|16742.49|0
1642688830000|2022-01-20 14:27:10|16738.52|16738.52|16742.49|16742.49|16742.49|16742.49|16738.52|16738.52|0
1642688880000|2022-01-20 14:28:00|16738.52|16738.52|16738.52|16738.52|16738.52|16738.52|16738.52|16738.52|0
1642688890000|2022-01-20 14:28:10|16737.12|16737.12|16737.12|16737.12|16737.12|16737.12|16737.12|16737.12|0
1642688920000|2022-01-20 14:28:40|16736.66|16736.66|16736.66|16736.66|16736.66|16736.66|16736.66|16736.66|0
1642688940000|2022-01-20 14:29:00|16735.27|16735.27|16735.27|16735.27|16735.27|16735.27|16735.27|16735.27|0
1642688960000|2022-01-20 14:29:20|16739.23|16739.23|16743.2|16743.2|16743.2|16743.2|16739.23|16739.23|0
1642688990000|2022-01-20 14:29:50|16747.16|16747.16|16747.16|16747.16|16747.16|16747.16|16747.16|16747.16|0
1642689010000|2022-01-20 14:30:10|16749.96|16749.96|16749.96|16749.96|16749.96|16749.96|16749.96|16749.96|0
1642689020000|2022-01-20 14:30:20|16751.36|16751.36|16751.36|16751.36|16751.36|16751.36|16749.96|16749.96|0
1642689090000|2022-01-20 14:31:30|16767.22|16767.22|16768.62|16768.62|16768.62|16768.62|16767.22|16767.22|0
1642689110000|2022-01-20 14:31:50|16784.48|16784.48|16784.48|16784.48|16784.48|16784.48|16784.48|16784.48|0
1642689120000|2022-01-20 14:32:00|16792.41|16792.41|16792.41|16792.41|16792.41|16792.41|16792.41|16792.41|0
1642689140000|2022-01-20 14:32:20|16796.38|16796.38|16780.52|16780.52|16796.38|16796.38|16780.52|16780.52|0
1642689150000|2022-01-20 14:32:30|16772.58|16772.58|16772.58|16772.58|16772.58|16772.58|16772.58|16772.58|0
1642689170000|2022-01-20 14:32:50|16764.65|16764.65|16764.65|16764.65|16764.65|16764.65|16764.65|16764.65|0
1642689200000|2022-01-20 14:33:20|16756.72|16756.72|16756.72|16756.72|16756.72|16756.72|16756.72|16756.72|0
1642689210000|2022-01-20 14:33:30|16756.26|16756.26|16753.7|16753.7|16756.26|16756.26|16753.7|16753.7|0
1642689230000|2022-01-20 14:33:50|16754.62|16754.62|16755.08|16755.08|16755.08|16755.08|16754.62|16754.62|0
1642689250000|2022-01-20 14:34:10|16752.28|16752.28|16752.28|16752.28|16752.28|16752.28|16752.28|16752.28|0
1642689270000|2022-01-20 14:34:30|16748.31|16748.31|16748.31|16748.31|16748.31|16748.31|16748.31|16748.31|0
1642689290000|2022-01-20 14:34:50|16744.35|16744.35|16742.95|16742.95|16744.35|16744.35|16742.95|16742.95|0
1642689310000|2022-01-20 14:35:10|16738.98|16738.98|16738.98|16738.98|16738.98|16738.98|16738.06|16738.06|0
1642689320000|2022-01-20 14:35:20|16735.02|16735.02|16735.48|16735.48|16735.48|16735.48|16735.02|16735.02|0
1642689360000|2022-01-20 14:36:00|16739.44|16739.44|16739.44|16739.44|16739.44|16739.44|16739.44|16739.44|0
1642689370000|2022-01-20 14:36:10|16743.41|16743.41|16743.41|16743.41|16743.41|16743.41|16743.41|16743.41|0
1642689380000|2022-01-20 14:36:20|16735.01|16735.01|16738.98|16738.98|16738.98|16738.98|16735.01|16735.01|0
1642689420000|2022-01-20 14:37:00|16741.78|16741.78|16741.78|16741.78|16741.78|16741.78|16741.78|16741.78|0
1642689460000|2022-01-20 14:37:40|16740.4|16740.4|16740.4|16740.4|16740.4|16740.4|16740.4|16740.4|0
1642689470000|2022-01-20 14:37:50|16732.47|16732.47|16732.47|16732.47|16732.47|16732.47|16732.47|16732.47|0
1642689490000|2022-01-20 14:38:10|16729.67|16729.67|16725.47|16725.47|16729.67|16729.67|16725.47|16725.47|0
1642689510000|2022-01-20 14:38:30|16722.67|16722.67|16722.67|16722.67|16722.67|16722.67|16718.7|16718.7|0
1642689540000|2022-01-20 14:39:00|16718.7|16718.7|16718.7|16718.7|16718.7|16718.7|16718.7|16718.7|0
1642689570000|2022-01-20 14:39:30|16710.77|16710.77|16710.77|16710.77|16710.77|16710.77|16710.77|16710.77|0
1642689590000|2022-01-20 14:39:50|16709.37|16709.37|16709.37|16709.37|16709.37|16709.37|16709.37|16709.37|0
1642689600000|2022-01-20 14:40:00|16710.77|16710.77|16708.21|16708.21|16712.17|16712.17|16708.21|16708.21|0
1642689630000|2022-01-20 14:40:30|16709.61|16709.61|16708.21|16708.21|16709.61|16709.61|16708.21|16708.21|0
1642689660000|2022-01-20 14:41:00|16711.01|16711.01|16711.01|16711.01|16711.01|16711.01|16711.01|16711.01|0
1642689670000|2022-01-20 14:41:10|16708.21|16708.21|16704.24|16704.24|16708.21|16708.21|16704.24|16704.24|0
1642689680000|2022-01-20 14:41:20|16705.16|16705.16|16705.16|16705.16|16705.16|16705.16|16705.16|16705.16|0
1642689690000|2022-01-20 14:41:30|16706.56|16706.56|16710.53|16710.53|16710.53|16710.53|16706.56|16706.56|0
1642689720000|2022-01-20 14:42:00|16718.46|16718.46|16726.39|16726.39|16726.39|16726.39|16718.46|16718.46|0
1642689770000|2022-01-20 14:42:50|16729.19|16729.19|16734.55|16734.55|16734.55|16734.55|16729.19|16729.19|0
1642689780000|2022-01-20 14:43:00|16735.95|16735.95|16731.99|16731.99|16735.95|16735.95|16731.99|16731.99|0
1642689810000|2022-01-20 14:43:30|16735.95|16735.95|16735.95|16735.95|16735.95|16735.95|16735.95|16735.95|0
1642689850000|2022-01-20 14:44:10|16734.55|16734.55|16738.52|16738.52|16738.52|16738.52|16734.55|16734.55|0
1642689890000|2022-01-20 14:44:50|16737.12|16737.12|16741.08|16741.08|16741.08|16741.08|16737.12|16737.12|0
1642689900000|2022-01-20 14:45:00|16745.05|16745.05|16741.08|16741.08|16745.05|16745.05|16741.08|16741.08|0
1642689910000|2022-01-20 14:45:10|16737.12|16737.12|16733.15|16733.15|16737.12|16737.12|16733.15|16733.15|0
1642689920000|2022-01-20 14:45:20|16734.53|16734.53|16735.91|16735.91|16735.91|16735.91|16734.53|16734.53|0
1642689930000|2022-01-20 14:45:30|16736.83|16736.83|16736.83|16736.83|16736.83|16736.83|16736.83|16736.83|0
1642689940000|2022-01-20 14:45:40|16738.23|16738.23|16738.23|16738.23|16738.23|16738.23|16738.23|16738.23|0
1642689970000|2022-01-20 14:46:10|16742.19|16742.19|16750.12|16750.12|16750.12|16750.12|16742.19|16742.19|0
1642689980000|2022-01-20 14:46:20|16749.21|16749.21|16749.21|16749.21|16749.21|16749.21|16749.21|16749.21|0
1642689990000|2022-01-20 14:46:30|16747.81|16747.81|16747.81|16747.81|16747.81|16747.81|16747.81|16747.81|0
1642690000000|2022-01-20 14:46:40|16751.77|16751.77|16755.74|16755.74|16755.74|16755.74|16751.77|16751.77|0
1642690050000|2022-01-20 14:47:30|16763.67|16763.67|16763.67|16763.67|16763.67|16763.67|16763.67|16763.67|0
1642690080000|2022-01-20 14:48:00|16755.74|16755.74|16757.58|16757.58|16757.58|16757.58|16755.74|16755.74|0
1642690090000|2022-01-20 14:48:10|16753.61|16753.61|16753.61|16753.61|16753.61|16753.61|16753.61|16753.61|0
1642690100000|2022-01-20 14:48:20|16751.29|16751.29|16751.29|16751.29|16751.29|16751.29|16751.29|16751.29|0
1642690130000|2022-01-20 14:48:50|16748.49|16748.49|16748.49|16748.49|16748.49|16748.49|16748.49|16748.49|0
1642690160000|2022-01-20 14:49:20|16744.53|16744.53|16748.49|16748.49|16748.49|16748.49|16744.53|16744.53|0
1642690200000|2022-01-20 14:50:00|16747.09|16747.09|16747.09|16747.09|16747.09|16747.09|16747.09|16747.09|0
1642690220000|2022-01-20 14:50:20|16748.49|16748.49|16748.49|16748.49|16748.49|16748.49|16748.49|16748.49|0
1642690240000|2022-01-20 14:50:40|16740.56|16740.56|16740.56|16740.56|16740.56|16740.56|16740.56|16740.56|0
1642690310000|2022-01-20 14:51:50|16736.6|16736.6|16736.6|16736.6|16736.6|16736.6|16736.6|16736.6|0
1642690360000|2022-01-20 14:52:40|16737.06|16737.06|16737.06|16737.06|16737.06|16737.06|16737.06|16737.06|0
1642690400000|2022-01-20 14:53:20|16737.98|16737.98|16737.98|16737.98|16737.98|16737.98|16737.98|16737.98|0
1642690410000|2022-01-20 14:53:30|16734.01|16734.01|16734.01|16734.01|16734.01|16734.01|16734.01|16734.01|0
1642690440000|2022-01-20 14:54:00|16735.41|16735.41|16735.41|16735.41|16735.41|16735.41|16731.44|16731.44|0
1642690450000|2022-01-20 14:54:10|16736.33|16736.33|16736.33|16736.33|16736.33|16736.33|16736.33|16736.33|0
1642690490000|2022-01-20 14:54:50|16740.29|16740.29|16740.29|16740.29|16740.29|16740.29|16740.29|16740.29|0
1642690500000|2022-01-20 14:55:00|16740.75|16740.75|16745.64|16745.64|16745.64|16745.64|16740.75|16740.75|0
1642690550000|2022-01-20 14:55:50|16744.72|16744.72|16744.72|16744.72|16744.72|16744.72|16744.72|16744.72|0
1642690560000|2022-01-20 14:56:00|16745.18|16745.18|16745.18|16745.18|16745.18|16745.18|16745.18|16745.18|0
1642690610000|2022-01-20 14:56:50|16746.58|16746.58|16749.14|16749.14|16750.54|16750.54|16746.58|16746.58|0
1642690660000|2022-01-20 14:57:40|16750.54|16750.54|16751.94|16751.94|16751.94|16751.94|16750.54|16750.54|0
1642690710000|2022-01-20 14:58:30|16755.91|16755.91|16763.84|16763.84|16763.84|16763.84|16755.91|16755.91|0
1642690720000|2022-01-20 14:58:40|16762.44|16762.44|16763.36|16763.36|16763.36|16763.36|16762.44|16762.44|0
1642690730000|2022-01-20 14:58:50|16764.76|16764.76|16764.3|16764.3|16764.76|16764.76|16764.3|16764.3|0
1642690740000|2022-01-20 14:59:00|16761.5|16761.5|16761.04|16761.04|16761.5|16761.5|16761.04|16761.04|0
1642690770000|2022-01-20 14:59:30|16765.01|16765.01|16765.01|16765.01|16765.01|16765.01|16765.01|16765.01|0
1642690790000|2022-01-20 14:59:50|16757.07|16757.07|16749.14|16749.14|16757.07|16757.07|16749.14|16749.14|0
1642690800000|2022-01-20 15:00:00|16750.52|16750.52|16749.12|16749.12|16750.52|16750.52|16749.12|16749.12|0
1642690810000|2022-01-20 15:00:10|16747.72|16747.72|16747.72|16747.72|16747.72|16747.72|16747.72|16747.72|0
1642690830000|2022-01-20 15:00:30|16746.32|16746.32|16749.12|16749.12|16749.12|16749.12|16746.32|16746.32|0
1642690850000|2022-01-20 15:00:50|16745.16|16745.16|16745.16|16745.16|16745.16|16745.16|16745.16|16745.16|0
1642690920000|2022-01-20 15:02:00|16749.12|16749.12|16749.12|16749.12|16749.12|16749.12|16749.12|16749.12|0
1642690950000|2022-01-20 15:02:30|16751.92|16751.92|16747.72|16747.72|16751.92|16751.92|16746.32|16746.32|0
1642690960000|2022-01-20 15:02:40|16743.76|16743.76|16743.76|16743.76|16743.76|16743.76|16743.76|16743.76|0
1642690990000|2022-01-20 15:03:10|16742.36|16742.36|16738.39|16738.39|16742.36|16742.36|16738.39|16738.39|0
1642691060000|2022-01-20 15:04:20|16734.43|16734.43|16734.43|16734.43|16734.43|16734.43|16734.43|16734.43|0
1642691070000|2022-01-20 15:04:30|16738.39|16738.39|16738.39|16738.39|16738.39|16738.39|16738.39|16738.39|0
1642691100000|2022-01-20 15:05:00|16739.31|16739.31|16739.31|16739.31|16739.31|16739.31|16739.31|16739.31|0
1642691120000|2022-01-20 15:05:20|16735.35|16735.35|16731.38|16731.38|16735.35|16735.35|16731.38|16731.38|0
1642691140000|2022-01-20 15:05:40|16732.78|16732.78|16732.78|16732.78|16732.78|16732.78|16732.78|16732.78|0
1642691170000|2022-01-20 15:06:10|16736.75|16736.75|16736.75|16736.75|16736.75|16736.75|16736.75|16736.75|0
1642691210000|2022-01-20 15:06:50|16739.55|16739.55|16740.95|16740.95|16740.95|16740.95|16739.55|16739.55|0
1642691220000|2022-01-20 15:07:00|16741.41|16741.41|16741.41|16741.41|16741.41|16741.41|16741.41|16741.41|0
1642691250000|2022-01-20 15:07:30|16749.34|16749.34|16749.34|16749.34|16749.34|16749.34|16749.34|16749.34|0
1642691310000|2022-01-20 15:08:30|16731.38|16731.38|16731.38|16731.38|16731.38|16731.38|16731.38|16731.38|0
1642691320000|2022-01-20 15:08:40|16732.78|16732.78|16732.78|16732.78|16732.78|16732.78|16732.78|16732.78|0
1642691370000|2022-01-20 15:09:30|16736.75|16736.75|16736.75|16736.75|16736.75|16736.75|16736.75|16736.75|0
1642691380000|2022-01-20 15:09:40|16737.67|16737.67|16737.67|16737.67|16737.67|16737.67|16737.67|16737.67|0
1642691400000|2022-01-20 15:10:00|16741.63|16741.63|16744.43|16744.43|16744.43|16744.43|16741.63|16741.63|0
1642691410000|2022-01-20 15:10:10|16741.63|16741.63|16749.56|16749.56|16749.56|16749.56|16741.63|16741.63|0
1642691470000|2022-01-20 15:11:10|16753.53|16753.53|16753.53|16753.53|16753.53|16753.53|16753.53|16753.53|0
1642691600000|2022-01-20 15:13:20|16742.09|16742.09|16742.09|16742.09|16742.09|16742.09|16742.09|16742.09|0
1642691610000|2022-01-20 15:13:30|16734.16|16734.16|16732.32|16732.32|16734.16|16734.16|16732.32|16732.32|0
1642691630000|2022-01-20 15:13:50|16733.72|16733.72|16732.32|16732.32|16733.72|16733.72|16732.32|16732.32|0
1642691650000|2022-01-20 15:14:10|16728.36|16728.36|16728.82|16728.82|16728.82|16728.82|16728.36|16728.36|0
1642691660000|2022-01-20 15:14:20|16730.2|16730.2|16722.27|16722.27|16730.2|16730.2|16722.27|16722.27|0
1642691710000|2022-01-20 15:15:10|16726.23|16726.23|16726.23|16726.23|16726.23|16726.23|16726.23|16726.23|0
1642691740000|2022-01-20 15:15:40|16727.63|16727.63|16727.63|16727.63|16727.63|16727.63|16727.63|16727.63|0
1642691820000|2022-01-20 15:17:00|16735.56|16735.56|16735.56|16735.56|16735.56|16735.56|16735.56|16735.56|0
1642691850000|2022-01-20 15:17:30|16731.6|16731.6|16731.6|16731.6|16731.6|16731.6|16731.6|16731.6|0
1642691880000|2022-01-20 15:18:00|16728.8|16728.8|16728.8|16728.8|16728.8|16728.8|16728.8|16728.8|0
1642691890000|2022-01-20 15:18:10|16724.83|16724.83|16720.87|16720.87|16724.83|16724.83|16720.87|16720.87|0
1642691990000|2022-01-20 15:19:50|16716.9|16716.9|16716.9|16716.9|16716.9|16716.9|16716.9|16716.9|0
1642692000000|2022-01-20 15:20:00|16718.3|16718.3|16718.3|16718.3|16718.3|16718.3|16718.3|16718.3|0
1642692010000|2022-01-20 15:20:10|16717.84|16717.84|16717.84|16717.84|16717.84|16717.84|16717.84|16717.84|0
1642692030000|2022-01-20 15:20:30|16721.81|16721.81|16721.81|16721.81|16721.81|16721.81|16721.81|16721.81|0
1642692140000|2022-01-20 15:22:20|16724.61|16724.61|16724.61|16724.61|16724.61|16724.61|16724.61|16724.61|0
1642692160000|2022-01-20 15:22:40|16726|16726|16726|16726|16726|16726|16726|16726|0
1642692180000|2022-01-20 15:23:00|16724.61|16724.61|16718.53|16718.53|16725.52|16725.52|16718.53|16718.53|0
1642692200000|2022-01-20 15:23:20|16722.49|16722.49|16726.46|16726.46|16726.46|16726.46|16722.49|16722.49|0
1642692260000|2022-01-20 15:24:20|16730.42|16730.42|16734.39|16734.39|16734.39|16734.39|16730.42|16730.42|0
1642692280000|2022-01-20 15:24:40|16735.79|16735.79|16735.79|16735.79|16735.79|16735.79|16735.79|16735.79|0
1642692290000|2022-01-20 15:24:50|16737.19|16737.19|16735.79|16735.79|16737.19|16737.19|16735.79|16735.79|0
1642692300000|2022-01-20 15:25:00|16734.39|16734.39|16734.39|16734.39|16734.39|16734.39|16734.39|16734.39|0
1642692320000|2022-01-20 15:25:20|16735.79|16735.79|16735.79|16735.79|16735.79|16735.79|16735.79|16735.79|0
1642692390000|2022-01-20 15:26:30|16730.19|16730.19|16737.19|16737.19|16737.19|16737.19|16730.19|16730.19|0
1642692430000|2022-01-20 15:27:10|16732.99|16732.99|16732.99|16732.99|16732.99|16732.99|16732.99|16732.99|0
1642692440000|2022-01-20 15:27:20|16736.95|16736.95|16736.95|16736.95|16736.95|16736.95|16736.95|16736.95|0
1642692480000|2022-01-20 15:28:00|16737.41|16737.41|16737.41|16737.41|16737.41|16737.41|16737.41|16737.41|0
1642692490000|2022-01-20 15:28:10|16736.01|16736.01|16734.61|16734.61|16736.01|16736.01|16734.61|16734.61|0
1642692530000|2022-01-20 15:28:50|16733.22|16733.22|16733.22|16733.22|16733.22|16733.22|16733.22|16733.22|0
1642692540000|2022-01-20 15:29:00|16736.01|16736.01|16733.22|16733.22|16736.01|16736.01|16733.22|16733.22|0
1642692570000|2022-01-20 15:29:30|16737.18|16737.18|16737.18|16737.18|16737.18|16737.18|16737.18|16737.18|0
1642692600000|2022-01-20 15:30:00|16738.58|16738.58|16741.38|16741.38|16741.38|16741.38|16738.58|16738.58|0
1642692620000|2022-01-20 15:30:20|16745.34|16745.34|16745.34|16745.34|16745.34|16745.34|16745.34|16745.34|0
1642692640000|2022-01-20 15:30:40|16746.74|16746.74|16750|16750|16750|16750|16746.74|16746.74|0
1642692660000|2022-01-20 15:31:00|16751.38|16751.38|16751.38|16751.38|16751.38|16751.38|16751.38|16751.38|0
1642692870000|2022-01-20 15:34:30|16801.76|16801.76|16802.7|16802.7|16803.16|16803.16|16801.76|16801.76|0
1642692880000|2022-01-20 15:34:40|16804.1|16804.1|16804.1|16804.1|16804.1|16804.1|16804.1|16804.1|0
1642692900000|2022-01-20 15:35:00|16802.7|16802.7|16802.7|16802.7|16802.7|16802.7|16802.7|16802.7|0
1642692910000|2022-01-20 15:35:10|16799.9|16799.9|16799.9|16799.9|16799.9|16799.9|16799.9|16799.9|0
1642692970000|2022-01-20 15:36:10|16801.3|16801.3|16801.3|16801.3|16801.3|16801.3|16801.3|16801.3|0
1642693010000|2022-01-20 15:36:50|16800.84|16800.84|16800.84|16800.84|16800.84|16800.84|16800.84|16800.84|0
1642693040000|2022-01-20 15:37:20|16796.88|16796.88|16796.88|16796.88|16796.88|16796.88|16796.88|16796.88|0
1642693050000|2022-01-20 15:37:30|16800.84|16800.84|16800.84|16800.84|16800.84|16800.84|16800.84|16800.84|0
1642693060000|2022-01-20 15:37:40|16792.91|16792.91|16788.95|16788.95|16792.91|16792.91|16788.95|16788.95|0
1642693070000|2022-01-20 15:37:50|16784.98|16784.98|16784.98|16784.98|16784.98|16784.98|16784.98|16784.98|0
1642693090000|2022-01-20 15:38:10|16784.52|16784.52|16783.12|16783.12|16784.52|16784.52|16783.12|16783.12|0
1642693110000|2022-01-20 15:38:30|16775.19|16775.19|16775.19|16775.19|16775.19|16775.19|16775.19|16775.19|0
1642693140000|2022-01-20 15:39:00|16771.23|16771.23|16771.23|16771.23|16771.23|16771.23|16771.23|16771.23|0
1642693310000|2022-01-20 15:41:50|16767.26|16767.26|16767.26|16767.26|16767.26|16767.26|16767.26|16767.26|0
1642693330000|2022-01-20 15:42:10|16770.06|16770.06|16770.52|16770.52|16771.92|16771.92|16770.06|16770.06|0
1642693350000|2022-01-20 15:42:30|16774.49|16774.49|16774.49|16774.49|16774.49|16774.49|16774.49|16774.49|0
1642693360000|2022-01-20 15:42:40|16774.95|16774.95|16775.87|16775.87|16775.87|16775.87|16774.95|16774.95|0
1642693380000|2022-01-20 15:43:00|16767.94|16767.94|16763.97|16763.97|16767.94|16767.94|16763.97|16763.97|0
1642693390000|2022-01-20 15:43:10|16765.37|16765.37|16765.37|16765.37|16765.37|16765.37|16765.37|16765.37|0
1642693440000|2022-01-20 15:44:00|16764.91|16764.91|16764.91|16764.91|16764.91|16764.91|16764.91|16764.91|0
1642693540000|2022-01-20 15:45:40|16766.31|16766.31|16766.31|16766.31|16766.31|16766.31|16766.31|16766.31|0
1642693550000|2022-01-20 15:45:50|16774.24|16774.24|16770.27|16770.27|16774.24|16774.24|16770.27|16770.27|0
1642693560000|2022-01-20 15:46:00|16770.73|16770.73|16770.73|16770.73|16770.73|16770.73|16770.73|16770.73|0
1642693620000|2022-01-20 15:47:00|16766.77|16766.77|16766.77|16766.77|16766.77|16766.77|16766.77|16766.77|0
1642693630000|2022-01-20 15:47:10|16770.73|16770.73|16766.77|16766.77|16770.73|16770.73|16766.77|16766.77|0
1642693680000|2022-01-20 15:48:00|16770.73|16770.73|16770.73|16770.73|16770.73|16770.73|16770.73|16770.73|0
1642693710000|2022-01-20 15:48:30|16772.13|16772.13|16774.93|16774.93|16774.93|16774.93|16772.13|16772.13|0
1642693720000|2022-01-20 15:48:40|16773.53|16773.53|16773.53|16773.53|16773.53|16773.53|16773.53|16773.53|0
1642693740000|2022-01-20 15:49:00|16774.93|16774.93|16775.17|16775.17|16775.17|16775.17|16770.97|16770.97|0
1642693750000|2022-01-20 15:49:10|16775.63|16775.63|16775.63|16775.63|16775.63|16775.63|16775.63|16775.63|0
1642693760000|2022-01-20 15:49:20|16771.66|16771.66|16771.66|16771.66|16771.66|16771.66|16771.66|16771.66|0
1642693770000|2022-01-20 15:49:30|16770.26|16770.26|16770.26|16770.26|16770.26|16770.26|16770.26|16770.26|0
1642693790000|2022-01-20 15:49:50|16766.3|16766.3|16766.3|16766.3|16766.3|16766.3|16766.3|16766.3|0
1642693830000|2022-01-20 15:50:30|16764.9|16764.9|16766.3|16766.3|16766.3|16766.3|16764.9|16764.9|0
1642693870000|2022-01-20 15:51:10|16770.26|16770.26|16770.26|16770.26|16770.26|16770.26|16770.26|16770.26|0
1642693940000|2022-01-20 15:52:20|16774.23|16774.23|16774.23|16774.23|16774.23|16774.23|16774.23|16774.23|0
1642693970000|2022-01-20 15:52:50|16774.69|16774.69|16774.69|16774.69|16774.69|16774.69|16774.69|16774.69|0
1642694040000|2022-01-20 15:54:00|16773.29|16773.29|16773.29|16773.29|16773.29|16773.29|16773.29|16773.29|0
1642694050000|2022-01-20 15:54:10|16770.49|16770.49|16774.45|16774.45|16774.45|16774.45|16770.49|16770.49|0
1642694060000|2022-01-20 15:54:20|16775.85|16775.85|16775.85|16775.85|16775.85|16775.85|16775.85|16775.85|0
1642694110000|2022-01-20 15:55:10|16777.25|16777.25|16777.25|16777.25|16777.25|16777.25|16777.25|16777.25|0
1642694130000|2022-01-20 15:55:30|16780.05|16780.05|16780.05|16780.05|16780.05|16780.05|16780.05|16780.05|0
1642694170000|2022-01-20 15:56:10|16776.09|16776.09|16776.09|16776.09|16776.09|16776.09|16776.09|16776.09|0
1642694190000|2022-01-20 15:56:30|16773.29|16773.29|16774.69|16774.69|16774.69|16774.69|16773.29|16773.29|0
1642694200000|2022-01-20 15:56:40|16778.65|16778.65|16778.65|16778.65|16778.65|16778.65|16778.65|16778.65|0
1642694210000|2022-01-20 15:56:50|16775.85|16775.85|16775.85|16775.85|16775.85|16775.85|16775.85|16775.85|0
1642694220000|2022-01-20 15:57:00|16777.25|16777.25|16777.25|16777.25|16777.25|16777.25|16777.25|16777.25|0
1642694240000|2022-01-20 15:57:20|16781.22|16781.22|16781.22|16781.22|16781.22|16781.22|16781.22|16781.22|0
1642694340000|2022-01-20 15:59:00|16778.42|16778.42|16778.42|16778.42|16778.42|16778.42|16778.42|16778.42|0
1642694350000|2022-01-20 15:59:10|16786.35|16786.35|16786.35|16786.35|16786.35|16786.35|16786.35|16786.35|0
1642694360000|2022-01-20 15:59:20|16789.15|16789.15|16789.15|16789.15|16789.15|16789.15|16789.15|16789.15|0
1642694370000|2022-01-20 15:59:30|16785.18|16785.18|16785.18|16785.18|16785.18|16785.18|16785.18|16785.18|0
1642694460000|2022-01-20 16:01:00|16789.15|16789.15|16793.11|16793.11|16793.11|16793.11|16789.15|16789.15|0
1642694490000|2022-01-20 16:01:30|16791.71|16791.71|16791.71|16791.71|16791.71|16791.71|16791.71|16791.71|0
1642694500000|2022-01-20 16:01:40|16795.68|16795.68|16795.68|16795.68|16795.68|16795.68|16795.68|16795.68|0
1642694510000|2022-01-20 16:01:50|16797.08|16797.08|16797.08|16797.08|16797.08|16797.08|16797.08|16797.08|0
1642694520000|2022-01-20 16:02:00|16793.11|16793.11|16793.11|16793.11|16793.11|16793.11|16793.11|16793.11|0
1642694540000|2022-01-20 16:02:20|16797.08|16797.08|16801.04|16801.04|16801.04|16801.04|16797.08|16797.08|0
1642694560000|2022-01-20 16:02:40|16802.44|16802.44|16805.24|16805.24|16805.24|16805.24|16802.44|16802.44|0
1642694570000|2022-01-20 16:02:50|16809.21|16809.21|16809.21|16809.21|16809.21|16809.21|16809.21|16809.21|0
1642694620000|2022-01-20 16:03:40|16812.01|16812.01|16812.01|16812.01|16812.01|16812.01|16812.01|16812.01|0
1642694630000|2022-01-20 16:03:50|16813.41|16813.41|16813.41|16813.41|16813.41|16813.41|16813.41|16813.41|0
1642694650000|2022-01-20 16:04:10|16812.01|16812.01|16812.01|16812.01|16812.01|16812.01|16812.01|16812.01|0
1642694670000|2022-01-20 16:04:30|16809.21|16809.21|16809.67|16809.67|16809.67|16809.67|16809.21|16809.21|0
1642694770000|2022-01-20 16:06:10|16809.21|16809.21|16806.41|16806.41|16809.21|16809.21|16806.41|16806.41|0
1642694810000|2022-01-20 16:06:50|16802.21|16802.21|16805.01|16805.01|16805.01|16805.01|16802.21|16802.21|0
1642694830000|2022-01-20 16:07:10|16801.04|16801.04|16801.04|16801.04|16801.04|16801.04|16801.04|16801.04|0
1642694840000|2022-01-20 16:07:20|16797.08|16797.08|16797.08|16797.08|16797.08|16797.08|16797.08|16797.08|0
1642694860000|2022-01-20 16:07:40|16805.01|16805.01|16805.01|16805.01|16805.01|16805.01|16805.01|16805.01|0
1642694880000|2022-01-20 16:08:00|16802.21|16802.21|16802.21|16802.21|16802.21|16802.21|16802.21|16802.21|0
1642694920000|2022-01-20 16:08:40|16798.24|16798.24|16798.24|16798.24|16798.24|16798.24|16798.24|16798.24|0
1642694940000|2022-01-20 16:09:00|16796.84|16796.84|16796.84|16796.84|16796.84|16796.84|16796.84|16796.84|0
1642694950000|2022-01-20 16:09:10|16796.39|16796.39|16792.42|16792.42|16796.39|16796.39|16792.42|16792.42|0
1642694980000|2022-01-20 16:09:40|16791.02|16791.02|16791.02|16791.02|16791.02|16791.02|16791.02|16791.02|0
1642695030000|2022-01-20 16:10:30|16787.06|16787.06|16785.66|16785.66|16787.06|16787.06|16785.66|16785.66|0
1642695040000|2022-01-20 16:10:40|16784.26|16784.26|16784.26|16784.26|16784.26|16784.26|16784.26|16784.26|0
1642695070000|2022-01-20 16:11:10|16782.86|16782.86|16784.26|16784.26|16784.26|16784.26|16782.86|16782.86|0
1642695110000|2022-01-20 16:11:50|16782.86|16782.86|16785.66|16785.66|16785.66|16785.66|16782.86|16782.86|0
1642695150000|2022-01-20 16:12:30|16785.2|16785.2|16785.2|16785.2|16785.2|16785.2|16785.2|16785.2|0
1642695160000|2022-01-20 16:12:40|16783.8|16783.8|16783.8|16783.8|16783.8|16783.8|16783.8|16783.8|0
1642695240000|2022-01-20 16:14:00|16782.88|16782.88|16782.88|16782.88|16782.88|16782.88|16782.88|16782.88|0
1642695250000|2022-01-20 16:14:10|16786.84|16786.84|16786.84|16786.84|16786.84|16786.84|16786.84|16786.84|0
1642695310000|2022-01-20 16:15:10|16785.44|16785.44|16785.44|16785.44|16785.44|16785.44|16785.44|16785.44|0
1642695330000|2022-01-20 16:15:30|16784.04|16784.04|16784.04|16784.04|16784.04|16784.04|16784.04|16784.04|0
1642695340000|2022-01-20 16:15:40|16780.08|16780.08|16780.08|16780.08|16780.08|16780.08|16780.08|16780.08|0
1642695450000|2022-01-20 16:17:30|16781.48|16781.48|16781.48|16781.48|16781.48|16781.48|16781.48|16781.48|0
1642695460000|2022-01-20 16:17:40|16780.1|16780.1|16784.06|16784.06|16784.06|16784.06|16780.1|16780.1|0
1642695500000|2022-01-20 16:18:20|16780.1|16780.1|16776.13|16776.13|16780.1|16780.1|16776.13|16776.13|0
1642695510000|2022-01-20 16:18:30|16777.53|16777.53|16781.5|16781.5|16781.5|16781.5|16777.53|16777.53|0
1642695540000|2022-01-20 16:19:00|16781.04|16781.04|16781.04|16781.04|16781.04|16781.04|16781.04|16781.04|0
1642695620000|2022-01-20 16:20:20|16782.44|16782.44|16782.44|16782.44|16782.44|16782.44|16782.44|16782.44|0
1642695630000|2022-01-20 16:20:30|16781.04|16781.04|16781.04|16781.04|16781.04|16781.04|16781.04|16781.04|0
1642695640000|2022-01-20 16:20:40|16779.64|16779.64|16779.64|16779.64|16779.64|16779.64|16779.64|16779.64|0
1642695660000|2022-01-20 16:21:00|16783.6|16783.6|16783.6|16783.6|16783.6|16783.6|16783.6|16783.6|0
1642695680000|2022-01-20 16:21:20|16779.64|16779.64|16779.64|16779.64|16779.64|16779.64|16779.64|16779.64|0
1642695700000|2022-01-20 16:21:40|16783.6|16783.6|16783.6|16783.6|16783.6|16783.6|16783.6|16783.6|0
1642695750000|2022-01-20 16:22:30|16775.67|16775.67|16775.67|16775.67|16775.67|16775.67|16775.67|16775.67|0
1642695810000|2022-01-20 16:23:30|16777.07|16777.07|16777.07|16777.07|16777.07|16777.07|16777.07|16777.07|0
1642695820000|2022-01-20 16:23:40|16773.11|16773.11|16771.71|16771.71|16773.11|16773.11|16771.71|16771.71|0
1642695860000|2022-01-20 16:24:20|16775.67|16775.67|16770.31|16770.31|16775.67|16775.67|16770.31|16770.31|0
1642695910000|2022-01-20 16:25:10|16766.34|16766.34|16766.34|16766.34|16766.34|16766.34|16766.34|16766.34|0
1642695920000|2022-01-20 16:25:20|16762.38|16762.38|16762.38|16762.38|16762.38|16762.38|16762.38|16762.38|0
1642695950000|2022-01-20 16:25:50|16770.31|16770.31|16774.27|16774.27|16774.27|16774.27|16770.31|16770.31|0
1642695960000|2022-01-20 16:26:00|16772.87|16772.87|16772.87|16772.87|16772.87|16772.87|16772.87|16772.87|0
1642696010000|2022-01-20 16:26:50|16772.41|16772.41|16772.41|16772.41|16772.41|16772.41|16772.41|16772.41|0
1642696020000|2022-01-20 16:27:00|16764.48|16764.48|16765.88|16765.88|16765.88|16765.88|16764.48|16764.48|0
1642696030000|2022-01-20 16:27:10|16764.48|16764.48|16763.08|16763.08|16764.48|16764.48|16763.08|16763.08|0
1642696040000|2022-01-20 16:27:20|16759.12|16759.12|16759.12|16759.12|16759.12|16759.12|16759.12|16759.12|0
1642696070000|2022-01-20 16:27:50|16763.08|16763.08|16763.08|16763.08|16763.08|16763.08|16763.08|16763.08|0
1642696080000|2022-01-20 16:28:00|16767.05|16767.05|16769.85|16769.85|16769.85|16769.85|16767.05|16767.05|0
1642696100000|2022-01-20 16:28:20|16771.25|16771.25|16771.25|16771.25|16771.25|16771.25|16771.25|16771.25|0
1642696110000|2022-01-20 16:28:30|16775.21|16775.21|16779.18|16779.18|16779.18|16779.18|16775.21|16775.21|0
1642696120000|2022-01-20 16:28:40|16775.21|16775.21|16771.25|16771.25|16775.21|16775.21|16771.25|16771.25|0
1642696130000|2022-01-20 16:28:50|16767.28|16767.28|16767.28|16767.28|16767.28|16767.28|16767.28|16767.28|0
1642696140000|2022-01-20 16:29:00|16766.82|16766.82|16766.82|16766.82|16766.82|16766.82|16766.82|16766.82|0
1642696160000|2022-01-20 16:29:20|16765.9|16765.9|16765.9|16765.9|16765.9|16765.9|16765.9|16765.9|0
1642696170000|2022-01-20 16:29:30|16777.8|16777.8|16777.8|16777.8|16777.8|16777.8|16777.8|16777.8|0
1642696180000|2022-01-20 16:29:40|16781.77|16781.77|16781.77|16781.77|16781.77|16781.77|16781.77|16781.77|0
1642696190000|2022-01-20 16:29:50|16782.68|16782.68|16783.14|16783.14|16783.14|16783.14|16782.68|16782.68|0
1642752900000|2022-01-21 08:15:00|16492|16492|16484.07|16484.07|16492|16492|16484.07|16484.07|0
1642752910000|2022-01-21 08:15:10|16472.17|16472.17|16472.17|16472.17|16472.17|16472.17|16472.17|16472.17|0
1642752940000|2022-01-21 08:15:40|16484.07|16484.07|16484.07|16484.07|16484.07|16484.07|16484.07|16484.07|0
1642752950000|2022-01-21 08:15:50|16488.03|16488.03|16488.03|16488.03|16488.03|16488.03|16488.03|16488.03|0
1642752970000|2022-01-21 08:16:10|16495.96|16495.96|16500.4|16500.4|16500.4|16500.4|16492|16492|0
1642752980000|2022-01-21 08:16:20|16504.36|16504.36|16504.36|16504.36|16504.36|16504.36|16504.36|16504.36|0
1642752990000|2022-01-21 08:16:30|16508.33|16508.33|16508.33|16508.33|16508.33|16508.33|16508.33|16508.33|0
1642753000000|2022-01-21 08:16:40|16516.26|16516.26|16516.26|16516.26|16516.26|16516.26|16516.26|16516.26|0
1642753010000|2022-01-21 08:16:50|16520.22|16520.22|16509.03|16509.03|16520.22|16520.22|16509.03|16509.03|0
1642753020000|2022-01-21 08:17:00|16507.63|16507.63|16511.83|16511.83|16511.83|16511.83|16507.63|16507.63|0
1642753030000|2022-01-21 08:17:10|16510.91|16510.91|16508.11|16508.11|16510.91|16510.91|16508.11|16508.11|0
1642753060000|2022-01-21 08:17:40|16504.14|16504.14|16497.14|16497.14|16504.14|16504.14|16497.14|16497.14|0
1642753080000|2022-01-21 08:18:00|16505.08|16505.08|16505.08|16505.08|16505.08|16505.08|16505.08|16505.08|0
1642753090000|2022-01-21 08:18:10|16516.27|16516.27|16514.89|16514.89|16518.11|16518.11|16514.89|16514.89|0
1642753100000|2022-01-21 08:18:20|16506.96|16506.96|16506.96|16506.96|16506.96|16506.96|16506.96|16506.96|0
1642753200000|2022-01-21 08:20:00|16510.93|16510.93|16510.93|16510.93|16510.93|16510.93|16510.93|16510.93|0
1642753220000|2022-01-21 08:20:20|16518.86|16518.86|16518.86|16518.86|16518.86|16518.86|16518.86|16518.86|0
1642753230000|2022-01-21 08:20:30|16526.79|16526.79|16526.79|16526.79|16526.79|16526.79|16526.79|16526.79|0
1642753290000|2022-01-21 08:21:30|16530.75|16530.75|16530.75|16530.75|16530.75|16530.75|16530.75|16530.75|0
1642753320000|2022-01-21 08:22:00|16529.35|16529.35|16513.49|16513.49|16529.35|16529.35|16513.49|16513.49|0
1642753390000|2022-01-21 08:23:10|16512.09|16512.09|16512.09|16512.09|16512.09|16512.09|16512.09|16512.09|0
1642753400000|2022-01-21 08:23:20|16504.16|16504.16|16500.2|16500.2|16504.16|16504.16|16500.2|16500.2|0
1642753500000|2022-01-21 08:25:00|16504.16|16504.16|16496.23|16496.23|16504.16|16504.16|16496.23|16496.23|0
1642753570000|2022-01-21 08:26:10|16499.03|16499.03|16499.03|16499.03|16499.03|16499.03|16499.03|16499.03|0
1642753580000|2022-01-21 08:26:20|16495.07|16495.07|16492.5|16492.5|16495.07|16495.07|16491.1|16491.1|0
1642753600000|2022-01-21 08:26:40|16491.1|16491.1|16491.1|16491.1|16491.1|16491.1|16491.1|16491.1|0
1642753620000|2022-01-21 08:27:00|16492.5|16492.5|16492.5|16492.5|16492.5|16492.5|16492.5|16492.5|0
1642753660000|2022-01-21 08:27:40|16500.43|16500.43|16500.43|16500.43|16500.43|16500.43|16500.43|16500.43|0
1642753680000|2022-01-21 08:28:00|16501.83|16501.83|16501.83|16501.83|16501.83|16501.83|16501.83|16501.83|0
1642753800000|2022-01-21 08:30:00|16505.8|16505.8|16497.63|16497.63|16505.8|16505.8|16497.63|16497.63|0
1642753830000|2022-01-21 08:30:30|16505.56|16505.56|16505.56|16505.56|16505.56|16505.56|16505.56|16505.56|0
1642753900000|2022-01-21 08:31:40|16501.6|16501.6|16501.6|16501.6|16501.6|16501.6|16501.6|16501.6|0
1642753910000|2022-01-21 08:31:50|16503|16503|16503|16503|16503|16503|16503|16503|0
1642753990000|2022-01-21 08:33:10|16510.93|16510.93|16514.89|16514.89|16514.89|16514.89|16510.93|16510.93|0
1642754050000|2022-01-21 08:34:10|16513.51|16513.51|16509.55|16509.55|16513.51|16513.51|16509.55|16509.55|0
1642754110000|2022-01-21 08:35:10|16517.48|16517.48|16517.48|16517.48|16517.48|16517.48|16517.48|16517.48|0
1642754130000|2022-01-21 08:35:30|16521.44|16521.44|16521.44|16521.44|16521.44|16521.44|16521.44|16521.44|0
1642754140000|2022-01-21 08:35:40|16524.24|16524.24|16524.24|16524.24|16524.24|16524.24|16524.24|16524.24|0
1642754170000|2022-01-21 08:36:10|16508.38|16508.38|16505.58|16505.58|16508.38|16508.38|16505.58|16505.58|0
1642754180000|2022-01-21 08:36:20|16499.98|16499.98|16499.98|16499.98|16499.98|16499.98|16499.98|16499.98|0
1642754220000|2022-01-21 08:37:00|16499.07|16499.07|16499.07|16499.07|16499.07|16499.07|16499.07|16499.07|0
1642754250000|2022-01-21 08:37:30|16494.87|16494.87|16494.87|16494.87|16494.87|16494.87|16494.87|16494.87|0
1642754260000|2022-01-21 08:37:40|16490.9|16490.9|16490.9|16490.9|16490.9|16490.9|16490.9|16490.9|0
1642754280000|2022-01-21 08:38:00|16486.94|16486.94|16486.94|16486.94|16486.94|16486.94|16486.94|16486.94|0
1642754330000|2022-01-21 08:38:50|16498.83|16498.83|16498.83|16498.83|16498.83|16498.83|16498.83|16498.83|0
1642754340000|2022-01-21 08:39:00|16502.8|16502.8|16502.8|16502.8|16502.8|16502.8|16502.8|16502.8|0
1642754530000|2022-01-21 08:42:10|16502.34|16502.34|16502.34|16502.34|16502.34|16502.34|16502.34|16502.34|0
1642754540000|2022-01-21 08:42:20|16506.54|16506.54|16506.54|16506.54|16506.54|16506.54|16506.54|16506.54|0
1642754560000|2022-01-21 08:42:40|16502.34|16502.34|16502.34|16502.34|16502.34|16502.34|16502.34|16502.34|0
1642754590000|2022-01-21 08:43:10|16498.14|16498.14|16498.14|16498.14|16498.14|16498.14|16498.14|16498.14|0
1642754600000|2022-01-21 08:43:20|16494.17|16494.17|16487.41|16487.41|16494.17|16494.17|16487.41|16487.41|0
1642754660000|2022-01-21 08:44:20|16486.01|16486.01|16486.01|16486.01|16486.01|16486.01|16486.01|16486.01|0
1642754700000|2022-01-21 08:45:00|16487.39|16487.39|16487.39|16487.39|16487.39|16487.39|16487.39|16487.39|0
1642754780000|2022-01-21 08:46:20|16483.42|16483.42|16476.43|16476.43|16483.42|16483.42|16476.43|16476.43|0
1642754840000|2022-01-21 08:47:20|16460.57|16460.57|16460.57|16460.57|16460.57|16460.57|16460.57|16460.57|0
1642754890000|2022-01-21 08:48:10|16454.97|16454.97|16454.97|16454.97|16454.97|16454.97|16454.97|16454.97|0
1642754940000|2022-01-21 08:49:00|16451.75|16451.75|16451.75|16451.75|16451.75|16451.75|16451.75|16451.75|0
1642754950000|2022-01-21 08:49:10|16457.35|16457.35|16457.35|16457.35|16457.35|16457.35|16457.35|16457.35|0
1642755110000|2022-01-21 08:51:50|16455.95|16455.95|16455.95|16455.95|16455.95|16455.95|16455.95|16455.95|0
1642755150000|2022-01-21 08:52:30|16467.84|16467.84|16467.84|16467.84|16467.84|16467.84|16467.84|16467.84|0
1642755220000|2022-01-21 08:53:40|16499.57|16499.57|16499.57|16499.57|16499.57|16499.57|16499.57|16499.57|0
1642755270000|2022-01-21 08:54:30|16511.46|16511.46|16511.46|16511.46|16511.46|16511.46|16511.46|16511.46|0
1642755290000|2022-01-21 08:54:50|16521.26|16521.26|16521.26|16521.26|16521.26|16521.26|16521.26|16521.26|0
1642755350000|2022-01-21 08:55:50|16517.06|16517.06|16517.06|16517.06|16517.06|16517.06|16517.06|16517.06|0
1642755360000|2022-01-21 08:56:00|16518.46|16518.46|16518.46|16518.46|16518.46|16518.46|16518.46|16518.46|0
1642755420000|2022-01-21 08:57:00|16514.49|16514.49|16506.56|16506.56|16514.49|16514.49|16506.56|16506.56|0
1642755530000|2022-01-21 08:58:50|16502.36|16502.36|16502.36|16502.36|16502.36|16502.36|16502.36|16502.36|0
1642755540000|2022-01-21 08:59:00|16500.97|16500.97|16500.97|16500.97|16500.97|16500.97|16500.97|16500.97|0
1642755580000|2022-01-21 08:59:40|16508.9|16508.9|16508.9|16508.9|16508.9|16508.9|16508.9|16508.9|0
1642755600000|2022-01-21 09:00:00|16507.5|16507.5|16507.5|16507.5|16507.5|16507.5|16507.5|16507.5|0
1642755650000|2022-01-21 09:00:50|16508.9|16508.9|16508.9|16508.9|16508.9|16508.9|16508.9|16508.9|0
1642755720000|2022-01-21 09:02:00|16512.86|16512.86|16512.86|16512.86|16512.86|16512.86|16512.86|16512.86|0
1642755750000|2022-01-21 09:02:30|16516.83|16516.83|16516.83|16516.83|16516.83|16516.83|16516.83|16516.83|0
1642755760000|2022-01-21 09:02:40|16524.76|16524.76|16524.76|16524.76|16524.76|16524.76|16524.76|16524.76|0
1642755780000|2022-01-21 09:03:00|16527.56|16527.56|16527.56|16527.56|16527.56|16527.56|16527.56|16527.56|0
1642755810000|2022-01-21 09:03:30|16524.76|16524.76|16523.36|16523.36|16524.76|16524.76|16523.36|16523.36|0
1642755830000|2022-01-21 09:03:50|16535.25|16535.25|16537.55|16537.55|16537.55|16537.55|16535.25|16535.25|0
1642755860000|2022-01-21 09:04:20|16533.59|16533.59|16533.59|16533.59|16533.59|16533.59|16533.59|16533.59|0
1642755890000|2022-01-21 09:04:50|16541.52|16541.52|16541.52|16541.52|16541.52|16541.52|16541.52|16541.52|0
1642755990000|2022-01-21 09:06:30|16561.34|16561.34|16561.34|16561.34|16561.34|16561.34|16561.34|16561.34|0
1642756050000|2022-01-21 09:07:30|16557.38|16557.38|16557.38|16557.38|16557.38|16557.38|16557.38|16557.38|0
1642756060000|2022-01-21 09:07:40|16558.78|16558.78|16558.78|16558.78|16558.78|16558.78|16558.78|16558.78|0
1642756070000|2022-01-21 09:07:50|16557.38|16557.38|16557.38|16557.38|16557.38|16557.38|16557.38|16557.38|0
1642756110000|2022-01-21 09:08:30|16553.18|16553.18|16553.18|16553.18|16553.18|16553.18|16553.18|16553.18|0
1642756140000|2022-01-21 09:09:00|16545.25|16545.25|16545.25|16545.25|16545.25|16545.25|16545.25|16545.25|0
1642756310000|2022-01-21 09:11:50|16549.21|16549.21|16549.21|16549.21|16549.21|16549.21|16549.21|16549.21|0
1642756330000|2022-01-21 09:12:10|16550.13|16550.13|16550.13|16550.13|16550.13|16550.13|16550.13|16550.13|0
1642756370000|2022-01-21 09:12:50|16551.53|16551.53|16551.53|16551.53|16551.53|16551.53|16551.53|16551.53|0
1642756390000|2022-01-21 09:13:10|16543.6|16543.6|16543.6|16543.6|16543.6|16543.6|16543.6|16543.6|0
1642756440000|2022-01-21 09:14:00|16539.4|16539.4|16539.4|16539.4|16539.4|16539.4|16539.4|16539.4|0
1642756510000|2022-01-21 09:15:10|16543.37|16543.37|16541.97|16541.97|16543.37|16543.37|16541.97|16541.97|0
1642756560000|2022-01-21 09:16:00|16545.93|16545.93|16545.93|16545.93|16545.93|16545.93|16545.93|16545.93|0
1642756630000|2022-01-21 09:17:10|16550.13|16550.13|16545.93|16545.93|16550.13|16550.13|16545.93|16545.93|0
1642756650000|2022-01-21 09:17:30|16541.74|16541.74|16541.74|16541.74|16541.74|16541.74|16541.74|16541.74|0
1642756730000|2022-01-21 09:18:50|16525.88|16525.88|16525.88|16525.88|16525.88|16525.88|16525.88|16525.88|0
1642756760000|2022-01-21 09:19:20|16521.68|16521.68|16521.68|16521.68|16521.68|16521.68|16521.68|16521.68|0
1642756770000|2022-01-21 09:19:30|16523.08|16523.08|16516.6|16516.6|16523.08|16523.08|16516.6|16516.6|0
1642756780000|2022-01-21 09:19:40|16515.68|16515.68|16515.68|16515.68|16515.68|16515.68|16515.68|16515.68|0
1642756800000|2022-01-21 09:20:00|16517.06|16517.06|16517.52|16517.52|16517.52|16517.52|16517.06|16517.06|0
1642756880000|2022-01-21 09:21:20|16509.59|16509.59|16509.59|16509.59|16509.59|16509.59|16509.59|16509.59|0
1642756920000|2022-01-21 09:22:00|16509.13|16509.13|16509.13|16509.13|16509.13|16509.13|16509.13|16509.13|0
1642756930000|2022-01-21 09:22:10|16508.67|16508.67|16508.67|16508.67|16508.67|16508.67|16508.67|16508.67|0
1642756940000|2022-01-21 09:22:20|16510.07|16510.07|16510.07|16510.07|16510.07|16510.07|16510.07|16510.07|0
1642757020000|2022-01-21 09:23:40|16509.61|16509.61|16509.61|16509.61|16509.61|16509.61|16509.61|16509.61|0
1642757120000|2022-01-21 09:25:20|16504.01|16504.01|16504.01|16504.01|16504.01|16504.01|16504.01|16504.01|0
1642757210000|2022-01-21 09:26:50|16506.81|16506.81|16506.81|16506.81|16506.81|16506.81|16506.81|16506.81|0
1642757240000|2022-01-21 09:27:20|16504.97|16504.97|16505.89|16505.89|16505.89|16505.89|16504.97|16504.97|0
1642757330000|2022-01-21 09:28:50|16504.49|16504.49|16504.49|16504.49|16504.49|16504.49|16504.49|16504.49|0
1642757380000|2022-01-21 09:29:40|16501.73|16501.73|16501.73|16501.73|16501.73|16501.73|16501.73|16501.73|0
1642757420000|2022-01-21 09:30:20|16500.81|16500.81|16500.81|16500.81|16500.81|16500.81|16500.81|16500.81|0
1642757440000|2022-01-21 09:30:40|16505.01|16505.01|16505.01|16505.01|16505.01|16505.01|16505.01|16505.01|0
1642757500000|2022-01-21 09:31:40|16501.05|16501.05|16501.05|16501.05|16501.05|16501.05|16501.05|16501.05|0
1642757510000|2022-01-21 09:31:50|16489.15|16489.15|16479.59|16479.59|16489.15|16489.15|16479.59|16479.59|0
1642757570000|2022-01-21 09:32:50|16478.21|16478.21|16478.21|16478.21|16478.21|16478.21|16478.21|16478.21|0
1642757670000|2022-01-21 09:34:30|16474.24|16474.24|16474.24|16474.24|16474.24|16474.24|16474.24|16474.24|0
1642757680000|2022-01-21 09:34:40|16472.84|16472.84|16472.84|16472.84|16472.84|16472.84|16472.84|16472.84|0
1642757700000|2022-01-21 09:35:00|16468.88|16468.88|16468.88|16468.88|16468.88|16468.88|16468.88|16468.88|0
1642757710000|2022-01-21 09:35:10|16469.8|16469.8|16469.8|16469.8|16469.8|16469.8|16469.8|16469.8|0
1642757730000|2022-01-21 09:35:30|16471.2|16471.2|16471.2|16471.2|16471.2|16471.2|16471.2|16471.2|0
1642757740000|2022-01-21 09:35:40|16475.16|16475.16|16475.16|16475.16|16475.16|16475.16|16475.16|16475.16|0
1642757750000|2022-01-21 09:35:50|16476.54|16476.54|16476.54|16476.54|16476.54|16476.54|16476.54|16476.54|0
1642757810000|2022-01-21 09:36:50|16468.61|16468.61|16468.61|16468.61|16468.61|16468.61|16468.61|16468.61|0
1642757850000|2022-01-21 09:37:30|16464.41|16464.41|16465.33|16465.33|16465.33|16465.33|16464.41|16464.41|0
1642757990000|2022-01-21 09:39:50|16457.4|16457.4|16457.4|16457.4|16457.4|16457.4|16457.4|16457.4|0
1642758070000|2022-01-21 09:41:10|16457.86|16457.86|16457.86|16457.86|16457.86|16457.86|16457.86|16457.86|0
1642758110000|2022-01-21 09:41:50|16464.86|16464.86|16464.86|16464.86|16464.86|16464.86|16464.86|16464.86|0
1642758170000|2022-01-21 09:42:50|16460.89|16460.89|16460.89|16460.89|16460.89|16460.89|16460.89|16460.89|0
1642758180000|2022-01-21 09:43:00|16462.29|16462.29|16463.69|16463.69|16463.69|16463.69|16462.29|16462.29|0
1642758200000|2022-01-21 09:43:20|16459.73|16459.73|16457.85|16457.85|16459.73|16459.73|16456.93|16456.93|0
1642758330000|2022-01-21 09:45:30|16449.92|16449.92|16449.92|16449.92|16449.92|16449.92|16449.92|16449.92|0
1642758380000|2022-01-21 09:46:20|16445.95|16445.95|16447.33|16447.33|16447.33|16447.33|16445.95|16445.95|0
1642758450000|2022-01-21 09:47:30|16446.87|16446.87|16446.87|16446.87|16446.87|16446.87|16446.87|16446.87|0
1642758510000|2022-01-21 09:48:30|16446.41|16446.41|16445.95|16445.95|16446.41|16446.41|16445.95|16445.95|0
1642758520000|2022-01-21 09:48:40|16445.49|16445.49|16445.49|16445.49|16445.49|16445.49|16445.49|16445.49|0
1642758540000|2022-01-21 09:49:00|16442.69|16442.69|16442.69|16442.69|16442.69|16442.69|16442.69|16442.69|0
1642758560000|2022-01-21 09:49:20|16444.09|16444.09|16444.09|16444.09|16444.09|16444.09|16444.09|16444.09|0
1642758590000|2022-01-21 09:49:50|16448.29|16448.29|16449.69|16449.69|16449.69|16449.69|16448.29|16448.29|0
1642758610000|2022-01-21 09:50:10|16442.69|16442.69|16442.69|16442.69|16442.69|16442.69|16442.69|16442.69|0
1642758840000|2022-01-21 09:54:00|16443.61|16443.61|16445.01|16445.01|16445.01|16445.01|16443.61|16443.61|0
1642759000000|2022-01-21 09:56:40|16437.08|16437.08|16437.08|16437.08|16437.08|16437.08|16437.08|16437.08|0
1642759080000|2022-01-21 09:58:00|16434.28|16434.28|16434.28|16434.28|16434.28|16434.28|16434.28|16434.28|0
1642759090000|2022-01-21 09:58:10|16435.68|16435.68|16435.68|16435.68|16435.68|16435.68|16435.68|16435.68|0
1642759140000|2022-01-21 09:59:00|16432.88|16432.88|16432.88|16432.88|16432.88|16432.88|16432.88|16432.88|0
1642759170000|2022-01-21 09:59:30|16430.08|16430.08|16428.69|16428.69|16430.08|16430.08|16428.69|16428.69|0
1642759220000|2022-01-21 10:00:20|16430.08|16430.08|16431.48|16431.48|16431.48|16431.48|16430.08|16430.08|0
1642759260000|2022-01-21 10:01:00|16419.59|16419.59|16419.59|16419.59|16419.59|16419.59|16419.59|16419.59|0
1642759320000|2022-01-21 10:02:00|16423.55|16423.55|16423.55|16423.55|16423.55|16423.55|16423.55|16423.55|0
1642759380000|2022-01-21 10:03:00|16427.52|16427.52|16427.52|16427.52|16427.52|16427.52|16427.52|16427.52|0
1642759430000|2022-01-21 10:03:50|16424.72|16424.72|16424.72|16424.72|16424.72|16424.72|16424.72|16424.72|0
1642759440000|2022-01-21 10:04:00|16423.32|16423.32|16423.32|16423.32|16423.32|16423.32|16423.32|16423.32|0
1642759450000|2022-01-21 10:04:10|16421.92|16421.92|16421.92|16421.92|16421.92|16421.92|16421.92|16421.92|0
1642759520000|2022-01-21 10:05:20|16429.85|16429.85|16429.85|16429.85|16429.85|16429.85|16429.85|16429.85|0
1642759570000|2022-01-21 10:06:10|16432.65|16432.65|16432.65|16432.65|16432.65|16432.65|16432.65|16432.65|0
1642759600000|2022-01-21 10:06:40|16439.65|16439.65|16439.65|16439.65|16439.65|16439.65|16439.65|16439.65|0
1642759610000|2022-01-21 10:06:50|16435.45|16435.45|16438.25|16438.25|16438.25|16438.25|16435.45|16435.45|0
1642759620000|2022-01-21 10:07:00|16441.05|16441.05|16441.05|16441.05|16441.05|16441.05|16441.05|16441.05|0
1642759680000|2022-01-21 10:08:00|16445.25|16445.25|16445.25|16445.25|16445.25|16445.25|16445.25|16445.25|0
1642759800000|2022-01-21 10:10:00|16446.65|16446.65|16446.65|16446.65|16446.65|16446.65|16446.65|16446.65|0
1642759930000|2022-01-21 10:12:10|16443.85|16443.85|16442.47|16442.47|16443.85|16443.85|16442.47|16442.47|0
1642759990000|2022-01-21 10:13:10|16441.07|16441.07|16441.07|16441.07|16441.07|16441.07|16441.07|16441.07|0
1642760110000|2022-01-21 10:15:10|16456.93|16456.93|16456.93|16456.93|16456.93|16456.93|16456.93|16456.93|0
1642760120000|2022-01-21 10:15:20|16445.03|16445.03|16445.03|16445.03|16445.03|16445.03|16445.03|16445.03|0
1642760130000|2022-01-21 10:15:30|16446.87|16446.87|16438.94|16438.94|16446.87|16446.87|16438.94|16438.94|0
1642760140000|2022-01-21 10:15:40|16439.4|16439.4|16443.37|16443.37|16443.37|16443.37|16439.4|16439.4|0
1642760190000|2022-01-21 10:16:30|16446.17|16446.17|16446.17|16446.17|16446.17|16446.17|16446.17|16446.17|0
1642760200000|2022-01-21 10:16:40|16442.2|16442.2|16442.2|16442.2|16442.2|16442.2|16442.2|16442.2|0
1642760240000|2022-01-21 10:17:20|16443.6|16443.6|16443.6|16443.6|16443.6|16443.6|16443.6|16443.6|0
1642760270000|2022-01-21 10:17:50|16447.28|16447.28|16447.28|16447.28|16447.28|16447.28|16447.28|16447.28|0
1642760280000|2022-01-21 10:18:00|16446.82|16446.82|16445.44|16445.44|16446.82|16446.82|16445.44|16445.44|0
1642760340000|2022-01-21 10:19:00|16445.9|16445.9|16446.36|16446.36|16446.36|16446.36|16445.9|16445.9|0
1642760350000|2022-01-21 10:19:10|16443.56|16443.56|16451.03|16451.03|16451.49|16451.49|16443.56|16443.56|0
1642760370000|2022-01-21 10:19:30|16453.83|16453.83|16456.63|16456.63|16456.63|16456.63|16453.83|16453.83|0
1642760380000|2022-01-21 10:19:40|16460.59|16460.59|16460.59|16460.59|16460.59|16460.59|16460.59|16460.59|0
1642760490000|2022-01-21 10:21:30|16461.99|16461.99|16461.99|16461.99|16461.99|16461.99|16461.99|16461.99|0
1642760500000|2022-01-21 10:21:40|16465.96|16465.96|16465.96|16465.96|16465.96|16465.96|16465.96|16465.96|0
1642760580000|2022-01-21 10:23:00|16469.92|16469.92|16469.92|16469.92|16469.92|16469.92|16469.92|16469.92|0
1642760640000|2022-01-21 10:24:00|16470.84|16470.84|16470.84|16470.84|16470.84|16470.84|16470.84|16470.84|0
1642760650000|2022-01-21 10:24:10|16468.04|16468.04|16478.54|16478.54|16479.94|16479.94|16468.04|16468.04|0
1642760680000|2022-01-21 10:24:40|16474.57|16474.57|16474.57|16474.57|16474.57|16474.57|16474.57|16474.57|0
1642760710000|2022-01-21 10:25:10|16473.65|16473.65|16473.65|16473.65|16473.65|16473.65|16473.65|16473.65|0
1642760740000|2022-01-21 10:25:40|16469.46|16469.46|16463.86|16463.86|16469.46|16469.46|16463.86|16463.86|0
1642760820000|2022-01-21 10:27:00|16459.89|16459.89|16460.81|16460.81|16460.81|16460.81|16459.89|16459.89|0
1642760830000|2022-01-21 10:27:10|16455.21|16455.21|16455.21|16455.21|16455.21|16455.21|16455.21|16455.21|0
1642760930000|2022-01-21 10:28:50|16451.02|16451.02|16451.02|16451.02|16451.02|16451.02|16451.02|16451.02|0
1642760940000|2022-01-21 10:29:00|16452.42|16452.42|16455.21|16455.21|16455.21|16455.21|16452.42|16452.42|0
1642760950000|2022-01-21 10:29:10|16463.14|16463.14|16463.14|16463.14|16465.94|16465.94|16463.14|16463.14|0
1642760990000|2022-01-21 10:29:50|16464.54|16464.54|16464.54|16464.54|16464.54|16464.54|16464.54|16464.54|0
1642761080000|2022-01-21 10:31:20|16460.58|16460.58|16460.58|16460.58|16460.58|16460.58|16460.58|16460.58|0
1642761120000|2022-01-21 10:32:00|16461.5|16461.5|16461.04|16461.04|16461.5|16461.5|16461.04|16461.04|0
1642761170000|2022-01-21 10:32:50|16449.14|16449.14|16445.18|16445.18|16449.14|16449.14|16445.18|16445.18|0
1642761180000|2022-01-21 10:33:00|16453.11|16453.11|16453.11|16453.11|16453.11|16453.11|16453.11|16453.11|0
1642761240000|2022-01-21 10:34:00|16441.91|16441.91|16444.71|16444.71|16444.71|16444.71|16441.91|16441.91|0
1642761260000|2022-01-21 10:34:20|16445.17|16445.17|16449.14|16449.14|16449.14|16449.14|16445.17|16445.17|0
1642761440000|2022-01-21 10:37:20|16446.34|16446.34|16446.34|16446.34|16446.34|16446.34|16446.34|16446.34|0
1642761460000|2022-01-21 10:37:40|16454.27|16454.27|16454.27|16454.27|16454.27|16454.27|16454.27|16454.27|0
1642761500000|2022-01-21 10:38:20|16462.2|16462.2|16462.2|16462.2|16462.2|16462.2|16462.2|16462.2|0
1642761510000|2022-01-21 10:38:30|16465|16465|16466.4|16466.4|16466.4|16466.4|16465|16465|0
1642761520000|2022-01-21 10:38:40|16465|16465|16465|16465|16465|16465|16465|16465|0
1642761550000|2022-01-21 10:39:10|16461.03|16461.03|16461.03|16461.03|16461.03|16461.03|16461.03|16461.03|0
1642761570000|2022-01-21 10:39:30|16463.83|16463.83|16463.83|16463.83|16463.83|16463.83|16463.83|16463.83|0
1642761590000|2022-01-21 10:39:50|16459.87|16459.87|16459.87|16459.87|16459.87|16459.87|16459.87|16459.87|0
1642761700000|2022-01-21 10:41:40|16458.47|16458.47|16458.47|16458.47|16458.47|16458.47|16458.47|16458.47|0
1642761730000|2022-01-21 10:42:10|16454.5|16454.5|16454.5|16454.5|16454.5|16454.5|16454.5|16454.5|0
1642761990000|2022-01-21 10:46:30|16448.9|16448.9|16448.9|16448.9|16448.9|16448.9|16448.9|16448.9|0
1642762040000|2022-01-21 10:47:20|16444.94|16444.94|16444.94|16444.94|16444.94|16444.94|16444.94|16444.94|0
1642762050000|2022-01-21 10:47:30|16437.01|16437.01|16437.01|16437.01|16437.01|16437.01|16437.01|16437.01|0
1642762080000|2022-01-21 10:48:00|16431.41|16431.41|16431.41|16431.41|16431.41|16431.41|16431.41|16431.41|0
1642762090000|2022-01-21 10:48:10|16432.33|16432.33|16430.49|16430.49|16432.33|16432.33|16430.49|16430.49|0
1642762110000|2022-01-21 10:48:30|16422.56|16422.56|16422.56|16422.56|16422.56|16422.56|16422.56|16422.56|0
1642762120000|2022-01-21 10:48:40|16419.76|16419.76|16419.76|16419.76|16419.76|16419.76|16419.76|16419.76|0
1642762130000|2022-01-21 10:48:50|16423.96|16423.96|16422.56|16422.56|16423.96|16423.96|16422.56|16422.56|0
1642762140000|2022-01-21 10:49:00|16419.76|16419.76|16419.76|16419.76|16419.76|16419.76|16419.76|16419.76|0
1642762170000|2022-01-21 10:49:30|16415.8|16415.8|16415.8|16415.8|16415.8|16415.8|16415.8|16415.8|0
1642762190000|2022-01-21 10:49:50|16419.76|16419.76|16410.2|16410.2|16419.76|16419.76|16410.2|16410.2|0
1642762260000|2022-01-21 10:51:00|16413|16413|16413|16413|16413|16413|16413|16413|0
1642762400000|2022-01-21 10:53:20|16411.16|16411.16|16411.16|16411.16|16411.16|16411.16|16411.16|16411.16|0
1642762420000|2022-01-21 10:53:40|16412.56|16412.56|16412.56|16412.56|16412.56|16412.56|16412.56|16412.56|0
1642762500000|2022-01-21 10:55:00|16411.64|16411.64|16411.64|16411.64|16411.64|16411.64|16411.64|16411.64|0
1642762570000|2022-01-21 10:56:10|16403.71|16403.71|16403.71|16403.71|16403.71|16403.71|16403.71|16403.71|0
1642762600000|2022-01-21 10:56:40|16400.91|16400.91|16400.91|16400.91|16400.91|16400.91|16400.91|16400.91|0
1642762730000|2022-01-21 10:58:50|16402.31|16402.31|16402.31|16402.31|16402.31|16402.31|16402.31|16402.31|0
1642762740000|2022-01-21 10:59:00|16403.71|16403.71|16404.63|16404.63|16404.63|16404.63|16403.71|16403.71|0
1642762780000|2022-01-21 10:59:40|16412.56|16412.56|16412.56|16412.56|16412.56|16412.56|16412.56|16412.56|0
1642762830000|2022-01-21 11:00:30|16408.59|16408.59|16405.09|16405.09|16408.59|16408.59|16404.63|16404.63|0
1642762840000|2022-01-21 11:00:40|16406.01|16406.01|16406.01|16406.01|16406.01|16406.01|16406.01|16406.01|0
1642762870000|2022-01-21 11:01:10|16402.04|16402.04|16406.01|16406.01|16406.01|16406.01|16402.04|16402.04|0
1642762890000|2022-01-21 11:01:30|16398.08|16398.08|16398.08|16398.08|16398.08|16398.08|16398.08|16398.08|0
1642762900000|2022-01-21 11:01:40|16394.11|16394.11|16394.11|16394.11|16394.11|16394.11|16394.11|16394.11|0
1642762920000|2022-01-21 11:02:00|16402.04|16402.04|16402.04|16402.04|16402.04|16402.04|16402.04|16402.04|0
1642762930000|2022-01-21 11:02:10|16403.44|16403.44|16403.44|16403.44|16403.44|16403.44|16403.44|16403.44|0
1642763100000|2022-01-21 11:05:00|16395.51|16395.51|16395.51|16395.51|16395.51|16395.51|16395.51|16395.51|0
1642763110000|2022-01-21 11:05:10|16394.11|16394.11|16394.11|16394.11|16394.11|16394.11|16394.11|16394.11|0
1642763130000|2022-01-21 11:05:30|16386.18|16386.18|16386.18|16386.18|16386.18|16386.18|16386.18|16386.18|0
1642763180000|2022-01-21 11:06:20|16382.21|16382.21|16378.25|16378.25|16382.21|16382.21|16378.25|16378.25|0
1642763330000|2022-01-21 11:08:50|16374.05|16374.05|16374.05|16374.05|16374.05|16374.05|16374.05|16374.05|0
1642763370000|2022-01-21 11:09:30|16378.02|16378.02|16385.95|16385.95|16385.95|16385.95|16378.02|16378.02|0
1642763390000|2022-01-21 11:09:50|16381.98|16381.98|16381.98|16381.98|16381.98|16381.98|16381.98|16381.98|0
1642763420000|2022-01-21 11:10:20|16385.95|16385.95|16385.95|16385.95|16385.95|16385.95|16385.95|16385.95|0
1642763440000|2022-01-21 11:10:40|16389.91|16389.91|16389.91|16389.91|16389.91|16389.91|16389.91|16389.91|0
1642763450000|2022-01-21 11:10:50|16392.71|16392.71|16392.71|16392.71|16392.71|16392.71|16392.71|16392.71|0
1642763460000|2022-01-21 11:11:00|16395.01|16395.01|16395.01|16395.01|16395.01|16395.01|16395.01|16395.01|0
1642763470000|2022-01-21 11:11:10|16396.41|16396.41|16396.41|16396.41|16396.41|16396.41|16396.41|16396.41|0
1642763520000|2022-01-21 11:12:00|16408.3|16408.3|16408.76|16408.76|16408.76|16408.76|16408.3|16408.3|0
1642763550000|2022-01-21 11:12:30|16420.66|16420.66|16420.66|16420.66|16420.66|16420.66|16412.73|16412.73|0
1642763570000|2022-01-21 11:12:50|16422.06|16422.06|16429.06|16429.06|16429.06|16429.06|16422.06|16422.06|0
1642763580000|2022-01-21 11:13:00|16425.09|16425.09|16425.09|16425.09|16425.09|16425.09|16425.09|16425.09|0
1642763590000|2022-01-21 11:13:10|16433.02|16433.02|16433.02|16433.02|16433.02|16433.02|16433.02|16433.02|0
1642763640000|2022-01-21 11:14:00|16432.1|16432.1|16432.1|16432.1|16432.1|16432.1|16432.1|16432.1|0
1642763680000|2022-01-21 11:14:40|16436.07|16436.07|16436.07|16436.07|16436.07|16436.07|16436.07|16436.07|0
1642763690000|2022-01-21 11:14:50|16434.69|16434.69|16434.69|16434.69|16434.69|16434.69|16434.69|16434.69|0
1642763740000|2022-01-21 11:15:40|16438.65|16438.65|16438.65|16438.65|16438.65|16438.65|16438.65|16438.65|0
1642763860000|2022-01-21 11:17:40|16442.62|16442.62|16442.62|16442.62|16442.62|16442.62|16442.62|16442.62|0
1642763920000|2022-01-21 11:18:40|16438.65|16438.65|16434.23|16434.23|16438.65|16438.65|16434.23|16434.23|0
1642764290000|2022-01-21 11:24:50|16450.09|16450.09|16450.09|16450.09|16450.09|16450.09|16450.09|16450.09|0
1642764360000|2022-01-21 11:26:00|16449.63|16449.63|16449.63|16449.63|16449.63|16449.63|16449.63|16449.63|0
1642764370000|2022-01-21 11:26:10|16449.17|16449.17|16449.17|16449.17|16449.17|16449.17|16449.17|16449.17|0
1642764380000|2022-01-21 11:26:20|16457.1|16457.1|16457.1|16457.1|16457.1|16457.1|16457.1|16457.1|0
1642764460000|2022-01-21 11:27:40|16455.72|16455.72|16455.72|16455.72|16455.72|16455.72|16455.72|16455.72|0
1642764550000|2022-01-21 11:29:10|16463.65|16463.65|16463.65|16463.65|16463.65|16463.65|16463.65|16463.65|0
1642764660000|2022-01-21 11:31:00|16467.62|16467.62|16467.62|16467.62|16467.62|16467.62|16467.62|16467.62|0
1642764680000|2022-01-21 11:31:20|16467.16|16467.16|16467.16|16467.16|16467.16|16467.16|16467.16|16467.16|0
1642764720000|2022-01-21 11:32:00|16466.7|16466.7|16457.13|16457.13|16466.7|16466.7|16457.13|16457.13|0
1642764820000|2022-01-21 11:33:40|16452.94|16452.94|16460.87|16460.87|16460.87|16460.87|16452.94|16452.94|0
1642764850000|2022-01-21 11:34:10|16456.9|16456.9|16456.9|16456.9|16456.9|16456.9|16456.9|16456.9|0
1642764890000|2022-01-21 11:34:50|16463.9|16463.9|16463.9|16463.9|16463.9|16463.9|16463.9|16463.9|0
1642764900000|2022-01-21 11:35:00|16462.5|16462.5|16462.5|16462.5|16462.5|16462.5|16462.5|16462.5|0
1642764960000|2022-01-21 11:36:00|16461.1|16461.1|16461.1|16461.1|16461.1|16461.1|16461.1|16461.1|0
1642764980000|2022-01-21 11:36:20|16473|16473|16473|16473|16473|16473|16473|16473|0
1642765020000|2022-01-21 11:37:00|16476.96|16476.96|16480.93|16480.93|16480.93|16480.93|16476.96|16476.96|0
1642765050000|2022-01-21 11:37:30|16482.33|16482.33|16479.53|16479.53|16483.73|16483.73|16479.53|16479.53|0
1642765170000|2022-01-21 11:39:30|16475.56|16475.56|16479.53|16479.53|16479.53|16479.53|16475.56|16475.56|0
1642765200000|2022-01-21 11:40:00|16475.56|16475.56|16475.56|16475.56|16475.56|16475.56|16475.56|16475.56|0
1642765220000|2022-01-21 11:40:20|16471.6|16471.6|16471.6|16471.6|16471.6|16471.6|16471.6|16471.6|0
1642765280000|2022-01-21 11:41:20|16479.53|16479.53|16479.53|16479.53|16479.53|16479.53|16479.53|16479.53|0
1642765290000|2022-01-21 11:41:30|16475.56|16475.56|16475.56|16475.56|16475.56|16475.56|16475.56|16475.56|0
1642765300000|2022-01-21 11:41:40|16471.36|16471.36|16471.36|16471.36|16471.36|16471.36|16471.36|16471.36|0
1642765400000|2022-01-21 11:43:20|16469.96|16469.96|16469.96|16469.96|16469.96|16469.96|16469.96|16469.96|0
1642765470000|2022-01-21 11:44:30|16468.56|16468.56|16468.56|16468.56|16468.56|16468.56|16468.56|16468.56|0
1642765490000|2022-01-21 11:44:50|16476.49|16476.49|16476.49|16476.49|16476.49|16476.49|16476.49|16476.49|0
1642765510000|2022-01-21 11:45:10|16486.29|16486.29|16483.49|16483.49|16486.29|16486.29|16483.49|16483.49|0
1642765600000|2022-01-21 11:46:40|16475.56|16475.56|16475.56|16475.56|16475.56|16475.56|16475.56|16475.56|0
1642765690000|2022-01-21 11:48:10|16473.26|16473.26|16473.26|16473.26|16473.26|16473.26|16473.26|16473.26|0
1642765720000|2022-01-21 11:48:40|16469.3|16469.3|16469.3|16469.3|16469.3|16469.3|16469.3|16469.3|0
1642765740000|2022-01-21 11:49:00|16473.26|16473.26|16473.26|16473.26|16473.26|16473.26|16473.26|16473.26|0
1642765750000|2022-01-21 11:49:10|16469.3|16469.3|16469.3|16469.3|16469.3|16469.3|16469.3|16469.3|0
1642765780000|2022-01-21 11:49:40|16465.33|16465.33|16465.33|16465.33|16465.33|16465.33|16465.33|16465.33|0
1642765820000|2022-01-21 11:50:20|16473.26|16473.26|16473.26|16473.26|16473.26|16473.26|16473.26|16473.26|0
1642765980000|2022-01-21 11:53:00|16477.23|16477.23|16477.23|16477.23|16477.23|16477.23|16477.23|16477.23|0
1642766010000|2022-01-21 11:53:30|16467.43|16467.43|16466.03|16466.03|16467.43|16467.43|16466.03|16466.03|0
1642766130000|2022-01-21 11:55:30|16473.96|16473.96|16478.16|16478.16|16478.16|16478.16|16473.96|16473.96|0
1642766140000|2022-01-21 11:55:40|16479.54|16479.54|16479.54|16479.54|16479.54|16479.54|16479.54|16479.54|0
1642766170000|2022-01-21 11:56:10|16483.51|16483.51|16483.51|16483.51|16483.51|16483.51|16483.51|16483.51|0
1642766210000|2022-01-21 11:56:50|16490.5|16490.5|16493.3|16493.3|16493.3|16493.3|16490.5|16490.5|0
1642766220000|2022-01-21 11:57:00|16489.1|16489.1|16489.1|16489.1|16489.1|16489.1|16489.1|16489.1|0
1642766230000|2022-01-21 11:57:10|16493.07|16493.07|16493.07|16493.07|16493.07|16493.07|16493.07|16493.07|0
1642766240000|2022-01-21 11:57:20|16489.1|16489.1|16489.1|16489.1|16489.1|16489.1|16489.1|16489.1|0
1642766330000|2022-01-21 11:58:50|16485.14|16485.14|16489.1|16489.1|16489.1|16489.1|16485.14|16485.14|0
1642766360000|2022-01-21 11:59:20|16492.32|16492.32|16492.78|16492.78|16492.78|16492.78|16492.32|16492.32|0
1642766370000|2022-01-21 11:59:30|16494.16|16494.16|16494.62|16494.62|16494.62|16494.62|16494.16|16494.16|0
1642766400000|2022-01-21 12:00:00|16493.24|16493.24|16493.24|16493.24|16493.24|16493.24|16493.24|16493.24|0
1642766410000|2022-01-21 12:00:10|16492.78|16492.78|16493.24|16493.24|16493.24|16493.24|16492.78|16492.78|0
1642766430000|2022-01-21 12:00:30|16493.7|16493.7|16496.46|16496.46|16496.46|16496.46|16493.7|16493.7|0
1642766480000|2022-01-21 12:01:20|16494.62|16494.62|16494.62|16494.62|16494.62|16494.62|16494.62|16494.62|0
1642766490000|2022-01-21 12:01:30|16493.7|16493.7|16493.7|16493.7|16493.7|16493.7|16493.7|16493.7|0
1642766520000|2022-01-21 12:02:00|16489.5|16489.5|16489.5|16489.5|16489.5|16489.5|16489.5|16489.5|0
1642766540000|2022-01-21 12:02:20|16495.1|16495.1|16495.1|16495.1|16495.1|16495.1|16495.1|16495.1|0
1642766550000|2022-01-21 12:02:30|16483.2|16483.2|16483.2|16483.2|16483.2|16483.2|16483.2|16483.2|0
1642766570000|2022-01-21 12:02:50|16481.37|16481.37|16481.37|16481.37|16481.37|16481.37|16481.37|16481.37|0
1642766590000|2022-01-21 12:03:10|16478.57|16478.57|16479.03|16479.03|16479.03|16479.03|16478.57|16478.57|0
1642766610000|2022-01-21 12:03:30|16476.23|16476.23|16476.23|16476.23|16476.23|16476.23|16476.23|16476.23|0
1642766620000|2022-01-21 12:03:40|16476.69|16476.69|16477.15|16477.15|16477.15|16477.15|16476.69|16476.69|0
1642766630000|2022-01-21 12:03:50|16477.61|16477.61|16477.61|16477.61|16477.61|16477.61|16477.61|16477.61|0
1642766640000|2022-01-21 12:04:00|16476.69|16476.69|16468.76|16468.76|16476.69|16476.69|16468.76|16468.76|0
1642766670000|2022-01-21 12:04:30|16469.22|16469.22|16465.25|16465.25|16469.22|16469.22|16465.25|16465.25|0
1642766690000|2022-01-21 12:04:50|16461.05|16461.05|16460.13|16460.13|16461.05|16461.05|16460.13|16460.13|0
1642766700000|2022-01-21 12:05:00|16460.59|16460.59|16461.97|16461.97|16461.97|16461.97|16460.59|16460.59|0
1642766710000|2022-01-21 12:05:10|16462.43|16462.43|16462.43|16462.43|16462.43|16462.43|16462.43|16462.43|0
1642766720000|2022-01-21 12:05:20|16461.97|16461.97|16462.89|16462.89|16462.89|16462.89|16461.97|16461.97|0
1642766730000|2022-01-21 12:05:30|16464.29|16464.29|16464.29|16464.29|16464.29|16464.29|16464.29|16464.29|0
1642766740000|2022-01-21 12:05:40|16468.26|16468.26|16468.26|16468.26|16468.26|16468.26|16468.26|16468.26|0
1642766760000|2022-01-21 12:06:00|16466.88|16466.88|16466.88|16466.88|16466.88|16466.88|16466.88|16466.88|0
1642766770000|2022-01-21 12:06:10|16462.91|16462.91|16464.31|16464.31|16464.31|16464.31|16462.91|16462.91|0
1642766790000|2022-01-21 12:06:30|16463.85|16463.85|16461.55|16461.55|16463.85|16463.85|16461.55|16461.55|0
1642766800000|2022-01-21 12:06:40|16460.15|16460.15|16455.95|16455.95|16460.15|16460.15|16455.95|16455.95|0
1642766840000|2022-01-21 12:07:20|16454.58|16454.58|16450.61|16450.61|16454.58|16454.58|16450.61|16450.61|0
1642766850000|2022-01-21 12:07:30|16451.07|16451.07|16458.97|16458.97|16458.97|16458.97|16450.57|16450.57|0
1642766860000|2022-01-21 12:07:40|16455|16455|16456.4|16456.4|16457.8|16457.8|16455|16455|0
1642766880000|2022-01-21 12:08:00|16460.37|16460.37|16458.97|16458.97|16460.37|16460.37|16458.97|16458.97|0
1642766900000|2022-01-21 12:08:20|16442.17|16442.17|16443.57|16443.57|16443.57|16443.57|16442.17|16442.17|0
1642766910000|2022-01-21 12:08:30|16435.18|16435.18|16439.37|16439.37|16439.37|16439.37|16435.18|16435.18|0
1642766940000|2022-01-21 12:09:00|16443.57|16443.57|16443.57|16443.57|16443.57|16443.57|16443.57|16443.57|0
1642766970000|2022-01-21 12:09:30|16446.37|16446.37|16446.37|16446.37|16446.37|16446.37|16446.37|16446.37|0
1642767140000|2022-01-21 12:12:20|16447.29|16447.29|16447.75|16447.75|16447.75|16447.75|16446.83|16446.83|0
1642767160000|2022-01-21 12:12:40|16440.75|16440.75|16439.35|16439.35|16440.75|16440.75|16439.35|16439.35|0
1642767170000|2022-01-21 12:12:50|16435.39|16435.39|16435.39|16435.39|16435.39|16435.39|16435.39|16435.39|0
1642767210000|2022-01-21 12:13:30|16438.19|16438.19|16438.19|16438.19|16438.19|16438.19|16438.19|16438.19|0
1642767220000|2022-01-21 12:13:40|16439.11|16439.11|16439.11|16439.11|16439.11|16439.11|16439.11|16439.11|0
1642767250000|2022-01-21 12:14:10|16447.04|16447.04|16447.04|16447.04|16447.04|16447.04|16447.04|16447.04|0
1642767280000|2022-01-21 12:14:40|16447.5|16447.5|16447.5|16447.5|16447.5|16447.5|16447.5|16447.5|0
1642767320000|2022-01-21 12:15:20|16451.46|16451.46|16451.46|16451.46|16451.46|16451.46|16451.46|16451.46|0
1642767330000|2022-01-21 12:15:30|16447.5|16447.5|16447.5|16447.5|16447.5|16447.5|16447.5|16447.5|0
1642767390000|2022-01-21 12:16:30|16443.53|16443.53|16443.53|16443.53|16443.53|16443.53|16443.53|16443.53|0
1642767410000|2022-01-21 12:16:50|16446.33|16446.33|16446.33|16446.33|16446.33|16446.33|16446.33|16446.33|0
1642767450000|2022-01-21 12:17:30|16442.13|16442.13|16442.13|16442.13|16442.13|16442.13|16442.13|16442.13|0
1642767520000|2022-01-21 12:18:40|16434.2|16434.2|16438.17|16438.17|16438.17|16438.17|16434.2|16434.2|0
1642767570000|2022-01-21 12:19:30|16434.2|16434.2|16430.24|16430.24|16434.2|16434.2|16430.24|16430.24|0
1642767610000|2022-01-21 12:20:10|16429.32|16429.32|16429.32|16429.32|16429.32|16429.32|16429.32|16429.32|0
1642767670000|2022-01-21 12:21:10|16433.28|16433.28|16437.25|16437.25|16437.25|16437.25|16429.32|16429.32|0
1642767690000|2022-01-21 12:21:30|16434.95|16434.95|16434.95|16434.95|16434.95|16434.95|16434.95|16434.95|0
1642767740000|2022-01-21 12:22:20|16434.03|16434.03|16434.03|16434.03|16434.03|16434.03|16434.03|16434.03|0
1642767820000|2022-01-21 12:23:40|16436.33|16436.33|16435.87|16435.87|16436.33|16436.33|16435.87|16435.87|0
1642767850000|2022-01-21 12:24:10|16439.83|16439.83|16439.83|16439.83|16439.83|16439.83|16439.83|16439.83|0
1642767860000|2022-01-21 12:24:20|16435.87|16435.87|16435.87|16435.87|16435.87|16435.87|16435.87|16435.87|0
1642767890000|2022-01-21 12:24:50|16436.33|16436.33|16436.33|16436.33|16436.33|16436.33|16436.33|16436.33|0
1642767950000|2022-01-21 12:25:50|16439.13|16439.13|16443.55|16443.55|16443.55|16443.55|16439.13|16439.13|0
1642767960000|2022-01-21 12:26:00|16446.35|16446.35|16444.95|16444.95|16446.35|16446.35|16444.95|16444.95|0
1642768070000|2022-01-21 12:27:50|16443.55|16443.55|16443.55|16443.55|16443.55|16443.55|16443.55|16443.55|0
1642768080000|2022-01-21 12:28:00|16446.35|16446.35|16446.35|16446.35|16446.35|16446.35|16446.35|16446.35|0
1642768140000|2022-01-21 12:29:00|16445.43|16445.43|16445.43|16445.43|16445.43|16445.43|16445.43|16445.43|0
1642768150000|2022-01-21 12:29:10|16441.47|16441.47|16440.55|16440.55|16441.47|16441.47|16440.55|16440.55|0
1642768170000|2022-01-21 12:29:30|16441.01|16441.01|16441.01|16441.01|16441.01|16441.01|16441.01|16441.01|0
1642768230000|2022-01-21 12:30:30|16429.11|16429.11|16429.11|16429.11|16429.11|16429.11|16429.11|16429.11|0
1642768300000|2022-01-21 12:31:40|16423.51|16423.51|16423.51|16423.51|16423.51|16423.51|16423.51|16423.51|0
1642768350000|2022-01-21 12:32:30|16423.97|16423.97|16423.97|16423.97|16423.97|16423.97|16423.97|16423.97|0
1642768410000|2022-01-21 12:33:30|16426.77|16426.77|16426.77|16426.77|16426.77|16426.77|16426.77|16426.77|0
1642768420000|2022-01-21 12:33:40|16418.84|16418.84|16418.84|16418.84|16418.84|16418.84|16418.84|16418.84|0
1642768470000|2022-01-21 12:34:30|16402.98|16402.98|16402.98|16402.98|16402.98|16402.98|16402.98|16402.98|0
1642768500000|2022-01-21 12:35:00|16402.06|16402.06|16403|16403|16406.26|16406.26|16402.06|16402.06|0
1642768510000|2022-01-21 12:35:10|16406.97|16406.97|16406.97|16406.97|16406.97|16406.97|16406.97|16406.97|0
1642768520000|2022-01-21 12:35:20|16402.77|16402.77|16402.77|16402.77|16402.77|16402.77|16402.77|16402.77|0
1642768580000|2022-01-21 12:36:20|16404.61|16404.61|16411.6|16411.6|16411.6|16411.6|16404.61|16404.61|0
1642768590000|2022-01-21 12:36:30|16408.8|16408.8|16408.8|16408.8|16408.8|16408.8|16408.8|16408.8|0
1642768600000|2022-01-21 12:36:40|16410.2|16410.2|16410.2|16410.2|16410.2|16410.2|16410.2|16410.2|0
1642768740000|2022-01-21 12:39:00|16410.66|16410.66|16410.66|16410.66|16410.66|16410.66|16410.66|16410.66|0
1642768750000|2022-01-21 12:39:10|16402.73|16402.73|16402.73|16402.73|16402.73|16402.73|16402.73|16402.73|0
1642768800000|2022-01-21 12:40:00|16404.13|16404.13|16408.1|16408.1|16408.1|16408.1|16404.13|16404.13|0
1642768860000|2022-01-21 12:41:00|16405.3|16405.3|16405.3|16405.3|16405.3|16405.3|16405.3|16405.3|0
1642768920000|2022-01-21 12:42:00|16401.33|16401.33|16401.33|16401.33|16401.33|16401.33|16401.33|16401.33|0
1642768960000|2022-01-21 12:42:40|16402.73|16402.73|16404.13|16404.13|16404.13|16404.13|16402.73|16402.73|0
1642769050000|2022-01-21 12:44:10|16402.75|16402.75|16402.75|16402.75|16402.75|16402.75|16402.75|16402.75|0
1642769070000|2022-01-21 12:44:30|16398.79|16398.79|16398.79|16398.79|16398.79|16398.79|16398.79|16398.79|0
1642769080000|2022-01-21 12:44:40|16400.19|16400.19|16400.19|16400.19|16400.19|16400.19|16400.19|16400.19|0
1642769100000|2022-01-21 12:45:00|16395.99|16395.99|16395.99|16395.99|16395.99|16395.99|16395.99|16395.99|0
1642769200000|2022-01-21 12:46:40|16392.02|16392.02|16392.02|16392.02|16392.02|16392.02|16392.02|16392.02|0
1642769220000|2022-01-21 12:47:00|16387.6|16387.6|16387.6|16387.6|16387.6|16387.6|16387.6|16387.6|0
1642769240000|2022-01-21 12:47:20|16386.2|16386.2|16386.2|16386.2|16386.2|16386.2|16386.2|16386.2|0
1642769330000|2022-01-21 12:48:50|16387.58|16387.58|16389.88|16389.88|16389.88|16389.88|16387.58|16387.58|0
1642769340000|2022-01-21 12:49:00|16385.91|16385.91|16385.91|16385.91|16385.91|16385.91|16385.91|16385.91|0
1642769380000|2022-01-21 12:49:40|16384.07|16384.07|16384.99|16384.99|16384.99|16384.99|16384.07|16384.07|0
1642769390000|2022-01-21 12:49:50|16381.03|16381.03|16373.1|16373.1|16381.03|16381.03|16373.1|16373.1|0
1642769410000|2022-01-21 12:50:10|16370.3|16370.3|16370.3|16370.3|16370.3|16370.3|16370.3|16370.3|0
1642769460000|2022-01-21 12:51:00|16366.1|16366.1|16363.3|16363.3|16366.1|16366.1|16363.3|16363.3|0
1642769490000|2022-01-21 12:51:30|16364.7|16364.7|16364.7|16364.7|16364.7|16364.7|16364.7|16364.7|0
1642769650000|2022-01-21 12:54:10|16364.24|16364.24|16368.21|16368.21|16368.21|16368.21|16364.24|16364.24|0
1642769660000|2022-01-21 12:54:20|16364.01|16364.01|16364.01|16364.01|16364.01|16364.01|16364.01|16364.01|0
1642769730000|2022-01-21 12:55:30|16362.61|16362.61|16358.64|16358.64|16362.61|16362.61|16358.64|16358.64|0
1642769750000|2022-01-21 12:55:50|16357.24|16357.24|16357.24|16357.24|16357.24|16357.24|16357.24|16357.24|0
1642769800000|2022-01-21 12:56:40|16361.21|16361.21|16361.21|16361.21|16361.21|16361.21|16361.21|16361.21|0
1642769810000|2022-01-21 12:56:50|16357.24|16357.24|16356.78|16356.78|16357.24|16357.24|16356.78|16356.78|0
1642769880000|2022-01-21 12:58:00|16355.38|16355.38|16355.38|16355.38|16355.38|16355.38|16355.38|16355.38|0
1642769930000|2022-01-21 12:58:50|16356.78|16356.78|16351.67|16351.67|16356.78|16356.78|16351.67|16351.67|0
1642769940000|2022-01-21 12:59:00|16357.26|16357.26|16362.63|16362.63|16362.63|16362.63|16357.26|16357.26|0
1642769970000|2022-01-21 12:59:30|16366.59|16366.59|16366.59|16366.59|16366.59|16366.59|16366.59|16366.59|0
1642770030000|2022-01-21 13:00:30|16362.63|16362.63|16362.63|16362.63|16362.63|16362.63|16362.63|16362.63|0
1642770050000|2022-01-21 13:00:50|16368.23|16368.23|16368.23|16368.23|16368.23|16368.23|16368.23|16368.23|0
1642770070000|2022-01-21 13:01:10|16371.02|16371.02|16371.02|16371.02|16371.02|16371.02|16371.02|16371.02|0
1642770140000|2022-01-21 13:02:20|16374.99|16374.99|16374.99|16374.99|16374.99|16374.99|16374.99|16374.99|0
1642770160000|2022-01-21 13:02:40|16377.75|16377.75|16378.67|16378.67|16378.67|16378.67|16377.75|16377.75|0
1642770170000|2022-01-21 13:02:50|16376.83|16376.83|16376.83|16376.83|16376.83|16376.83|16376.83|16376.83|0
1642770280000|2022-01-21 13:04:40|16380.79|16380.79|16380.79|16380.79|16380.79|16380.79|16380.79|16380.79|0
1642770370000|2022-01-21 13:06:10|16383.59|16383.59|16383.59|16383.59|16383.59|16383.59|16383.59|16383.59|0
1642770500000|2022-01-21 13:08:20|16379.63|16379.63|16379.63|16379.63|16379.63|16379.63|16379.63|16379.63|0
1642770590000|2022-01-21 13:09:50|16383.59|16383.59|16383.59|16383.59|16383.59|16383.59|16383.59|16383.59|0
1642770650000|2022-01-21 13:10:50|16378|16378|16378|16378|16378|16378|16378|16378|0
1642770680000|2022-01-21 13:11:20|16373.8|16373.8|16373.8|16373.8|16373.8|16373.8|16373.8|16373.8|0
1642770690000|2022-01-21 13:11:30|16369.83|16369.83|16361.9|16361.9|16369.83|16369.83|16361.9|16361.9|0
1642770720000|2022-01-21 13:12:00|16353.97|16353.97|16357.94|16357.94|16357.94|16357.94|16353.97|16353.97|0
1642770900000|2022-01-21 13:15:00|16356.56|16356.56|16356.56|16356.56|16356.56|16356.56|16356.56|16356.56|0
1642770910000|2022-01-21 13:15:10|16353.76|16353.76|16349.79|16349.79|16353.76|16353.76|16349.79|16349.79|0
1642770920000|2022-01-21 13:15:20|16348.39|16348.39|16348.39|16348.39|16348.39|16348.39|16348.39|16348.39|0
1642770950000|2022-01-21 13:15:50|16347.93|16347.93|16347.93|16347.93|16347.93|16347.93|16347.93|16347.93|0
1642771100000|2022-01-21 13:18:20|16343.97|16343.97|16343.97|16343.97|16343.97|16343.97|16343.97|16343.97|0
1642771130000|2022-01-21 13:18:50|16345.37|16345.37|16345.37|16345.37|16345.37|16345.37|16345.37|16345.37|0
1642771150000|2022-01-21 13:19:10|16346.77|16346.77|16346.77|16346.77|16348.17|16348.17|16346.77|16346.77|0
1642771200000|2022-01-21 13:20:00|16342.8|16342.8|16342.8|16342.8|16342.8|16342.8|16342.8|16342.8|0
1642771310000|2022-01-21 13:21:50|16334.87|16334.87|16334.87|16334.87|16334.87|16334.87|16334.87|16334.87|0
1642771330000|2022-01-21 13:22:10|16330.91|16330.91|16330.91|16330.91|16330.91|16330.91|16330.91|16330.91|0
1642771480000|2022-01-21 13:24:40|16334.87|16334.87|16334.87|16334.87|16334.87|16334.87|16334.87|16334.87|0
1642771730000|2022-01-21 13:28:50|16332.07|16332.07|16332.07|16332.07|16332.07|16332.07|16332.07|16332.07|0
1642771740000|2022-01-21 13:29:00|16333.47|16333.47|16332.07|16332.07|16333.47|16333.47|16332.07|16332.07|0
1642771760000|2022-01-21 13:29:20|16328.11|16328.11|16328.11|16328.11|16328.11|16328.11|16328.11|16328.11|0
1642771890000|2022-01-21 13:31:30|16316.21|16316.21|16320.18|16320.18|16320.18|16320.18|16316.21|16316.21|0
1642771940000|2022-01-21 13:32:20|16317.42|16317.42|16317.42|16317.42|16317.42|16317.42|16317.42|16317.42|0
1642771950000|2022-01-21 13:32:30|16316.04|16316.04|16316.04|16316.04|16316.04|16316.04|16316.04|16316.04|0
1642771980000|2022-01-21 13:33:00|16318.8|16318.8|16321.1|16321.1|16321.1|16321.1|16318.8|16318.8|0
1642771990000|2022-01-21 13:33:10|16320.18|16320.18|16320.64|16320.64|16320.64|16320.64|16320.18|16320.18|0
1642772000000|2022-01-21 13:33:20|16321.56|16321.56|16321.1|16321.1|16322.02|16322.02|16321.1|16321.1|0
1642772020000|2022-01-21 13:33:40|16321.56|16321.56|16321.56|16321.56|16321.56|16321.56|16321.56|16321.56|0
1642772030000|2022-01-21 13:33:50|16322.02|16322.02|16322.02|16322.02|16322.02|16322.02|16322.02|16322.02|0
1642772040000|2022-01-21 13:34:00|16321.56|16321.56|16321.56|16321.56|16321.56|16321.56|16321.56|16321.56|0
1642772050000|2022-01-21 13:34:10|16321.1|16321.1|16321.1|16321.1|16321.1|16321.1|16321.1|16321.1|0
1642772070000|2022-01-21 13:34:30|16305.24|16305.24|16303.4|16303.4|16305.24|16305.24|16303.4|16303.4|0
1642772080000|2022-01-21 13:34:40|16303.86|16303.86|16303.86|16303.86|16303.86|16303.86|16303.86|16303.86|0
1642772090000|2022-01-21 13:34:50|16299.89|16299.89|16299.89|16299.89|16299.89|16299.89|16299.89|16299.89|0
1642772160000|2022-01-21 13:36:00|16297.09|16297.09|16298.49|16298.49|16298.49|16298.49|16297.09|16297.09|0
1642772170000|2022-01-21 13:36:10|16298.95|16298.95|16301.75|16301.75|16302.67|16302.67|16298.49|16298.49|0
1642772190000|2022-01-21 13:36:30|16300.35|16300.35|16300.35|16300.35|16300.35|16300.35|16300.35|16300.35|0
1642772200000|2022-01-21 13:36:40|16301.75|16301.75|16301.75|16301.75|16301.75|16301.75|16301.75|16301.75|0
1642772240000|2022-01-21 13:37:20|16297.78|16297.78|16297.78|16297.78|16297.78|16297.78|16297.78|16297.78|0
1642772280000|2022-01-21 13:38:00|16299.18|16299.18|16299.18|16299.18|16299.18|16299.18|16299.18|16299.18|0
1642772340000|2022-01-21 13:39:00|16297.78|16297.78|16297.78|16297.78|16297.78|16297.78|16297.78|16297.78|0
1642772350000|2022-01-21 13:39:10|16300.58|16300.58|16300.58|16300.58|16300.58|16300.58|16300.58|16300.58|0
1642772390000|2022-01-21 13:39:50|16312.48|16312.48|16308.51|16308.51|16312.48|16312.48|16308.51|16308.51|0
1642772460000|2022-01-21 13:41:00|16309.91|16309.91|16309.91|16309.91|16309.91|16309.91|16309.91|16309.91|0
1642772470000|2022-01-21 13:41:10|16310.83|16310.83|16310.83|16310.83|16310.83|16310.83|16310.83|16310.83|0
1642772490000|2022-01-21 13:41:30|16302.9|16302.9|16302.9|16302.9|16302.9|16302.9|16302.9|16302.9|0
1642772520000|2022-01-21 13:42:00|16301.98|16301.98|16299.18|16299.18|16301.98|16301.98|16299.18|16299.18|0
1642772540000|2022-01-21 13:42:20|16301.98|16301.98|16301.98|16301.98|16301.98|16301.98|16301.98|16301.98|0
1642772580000|2022-01-21 13:43:00|16294.05|16294.05|16294.05|16294.05|16294.05|16294.05|16294.05|16294.05|0
1642772590000|2022-01-21 13:43:10|16290.09|16290.09|16282.16|16282.16|16290.09|16290.09|16282.16|16282.16|0
1642772600000|2022-01-21 13:43:20|16286.12|16286.12|16286.12|16286.12|16286.12|16286.12|16286.12|16286.12|0
1642772640000|2022-01-21 13:44:00|16290.09|16290.09|16290.09|16290.09|16290.09|16290.09|16290.09|16290.09|0
1642772650000|2022-01-21 13:44:10|16288.71|16288.71|16288.71|16288.71|16288.71|16288.71|16288.71|16288.71|0
1642772680000|2022-01-21 13:44:40|16292.67|16292.67|16292.67|16292.67|16292.67|16292.67|16292.67|16292.67|0
1642772730000|2022-01-21 13:45:30|16291.27|16291.27|16291.27|16291.27|16291.27|16291.27|16291.27|16291.27|0
1642772870000|2022-01-21 13:47:50|16295.24|16295.24|16295.24|16295.24|16295.24|16295.24|16295.24|16295.24|0
1642772880000|2022-01-21 13:48:00|16299.2|16299.2|16303.17|16303.17|16303.17|16303.17|16299.2|16299.2|0
1642772920000|2022-01-21 13:48:40|16307.14|16307.14|16307.14|16307.14|16307.14|16307.14|16307.14|16307.14|0
1642772930000|2022-01-21 13:48:50|16311.1|16311.1|16311.1|16311.1|16311.1|16311.1|16311.1|16311.1|0
1642772990000|2022-01-21 13:49:50|16307.14|16307.14|16307.14|16307.14|16307.14|16307.14|16307.14|16307.14|0
1642773050000|2022-01-21 13:50:50|16311.1|16311.1|16311.1|16311.1|16311.1|16311.1|16311.1|16311.1|0
1642773150000|2022-01-21 13:52:30|16315.07|16315.07|16315.07|16315.07|16315.07|16315.07|16315.07|16315.07|0
1642773320000|2022-01-21 13:55:20|16307.14|16307.14|16311.1|16311.1|16311.1|16311.1|16307.14|16307.14|0
1642773370000|2022-01-21 13:56:10|16307.14|16307.14|16308.05|16308.05|16308.05|16308.05|16307.14|16307.14|0
1642773390000|2022-01-21 13:56:30|16310.85|16310.85|16310.85|16310.85|16310.85|16310.85|16310.85|16310.85|0
1642773410000|2022-01-21 13:56:50|16310.39|16310.39|16310.39|16310.39|16310.39|16310.39|16310.39|16310.39|0
1642773420000|2022-01-21 13:57:00|16313.19|16313.19|16313.19|16313.19|16313.19|16313.19|16313.19|16313.19|0
1642773490000|2022-01-21 13:58:10|16311.79|16311.79|16314.59|16314.59|16314.59|16314.59|16311.79|16311.79|0
1642773500000|2022-01-21 13:58:20|16318.56|16318.56|16318.56|16318.56|16318.56|16318.56|16318.56|16318.56|0
1642773530000|2022-01-21 13:58:50|16319.96|16319.96|16319.96|16319.96|16319.96|16319.96|16319.96|16319.96|0
1642773540000|2022-01-21 13:59:00|16321.36|16321.36|16321.36|16321.36|16321.36|16321.36|16321.36|16321.36|0
1642773550000|2022-01-21 13:59:10|16318.56|16318.56|16323.92|16323.92|16323.92|16323.92|16318.56|16318.56|0
1642773560000|2022-01-21 13:59:20|16327.89|16327.89|16331.85|16331.85|16331.85|16331.85|16327.89|16327.89|0
1642773580000|2022-01-21 13:59:40|16333.25|16333.25|16333.25|16333.25|16333.25|16333.25|16333.25|16333.25|0
1642773610000|2022-01-21 14:00:10|16337.22|16337.22|16337.22|16337.22|16337.22|16337.22|16337.22|16337.22|0
1642773620000|2022-01-21 14:00:20|16333.25|16333.25|16333.25|16333.25|16333.25|16333.25|16333.25|16333.25|0
1642773680000|2022-01-21 14:01:20|16331.85|16331.85|16335.82|16335.82|16335.82|16335.82|16331.85|16331.85|0
1642773690000|2022-01-21 14:01:30|16335.36|16335.36|16335.36|16335.36|16335.36|16335.36|16335.36|16335.36|0
1642773720000|2022-01-21 14:02:00|16331.39|16331.39|16331.39|16331.39|16331.39|16331.39|16331.39|16331.39|0
1642773740000|2022-01-21 14:02:20|16327.43|16327.43|16324.63|16324.63|16327.43|16327.43|16324.63|16324.63|0
1642773750000|2022-01-21 14:02:30|16323.23|16323.23|16323.23|16323.23|16323.23|16323.23|16323.23|16323.23|0
1642773790000|2022-01-21 14:03:10|16327.19|16327.19|16327.19|16327.19|16327.19|16327.19|16327.19|16327.19|0
1642773810000|2022-01-21 14:03:30|16328.59|16328.59|16328.59|16328.59|16328.59|16328.59|16328.59|16328.59|0
1642773840000|2022-01-21 14:04:00|16324.63|16324.63|16324.63|16324.63|16324.63|16324.63|16324.63|16324.63|0
1642773870000|2022-01-21 14:04:30|16320.43|16320.43|16316.47|16316.47|16320.43|16320.43|16316.47|16316.47|0
1642773900000|2022-01-21 14:05:00|16308.53|16308.53|16304.57|16304.57|16308.53|16308.53|16304.57|16304.57|0
1642773910000|2022-01-21 14:05:10|16304.11|16304.11|16304.57|16304.57|16304.57|16304.57|16304.11|16304.11|0
1642773920000|2022-01-21 14:05:20|16305.03|16305.03|16305.03|16305.03|16305.03|16305.03|16305.03|16305.03|0
1642774010000|2022-01-21 14:06:50|16302.23|16302.23|16302.23|16302.23|16302.23|16302.23|16302.23|16302.23|0
1642774090000|2022-01-21 14:08:10|16300.85|16300.85|16302.23|16302.23|16302.23|16302.23|16300.85|16300.85|0
1642774110000|2022-01-21 14:08:30|16299.43|16299.43|16299.43|16299.43|16299.43|16299.43|16299.43|16299.43|0
1642774120000|2022-01-21 14:08:40|16298.03|16298.03|16298.03|16298.03|16298.03|16298.03|16297.11|16297.11|0
1642774170000|2022-01-21 14:09:30|16299.43|16299.43|16299.66|16299.66|16303.63|16303.63|16299.43|16299.43|0
1642774230000|2022-01-21 14:10:30|16303.63|16303.63|16302.23|16302.23|16303.63|16303.63|16302.23|16302.23|0
1642774250000|2022-01-21 14:10:50|16296.63|16296.63|16296.63|16296.63|16296.63|16296.63|16296.63|16296.63|0
1642774260000|2022-01-21 14:11:00|16295.71|16295.71|16295.71|16295.71|16295.71|16295.71|16295.71|16295.71|0
1642774290000|2022-01-21 14:11:30|16291.75|16291.75|16291.75|16291.75|16291.75|16291.75|16291.75|16291.75|0
1642774300000|2022-01-21 14:11:40|16292.67|16292.67|16292.67|16292.67|16292.67|16292.67|16292.67|16292.67|0
1642774380000|2022-01-21 14:13:00|16291.29|16291.29|16291.29|16291.29|16291.29|16291.29|16291.29|16291.29|0
1642774400000|2022-01-21 14:13:20|16292.67|16292.67|16289.41|16289.41|16292.67|16292.67|16289.41|16289.41|0
1642774410000|2022-01-21 14:13:30|16290.81|16290.81|16290.81|16290.81|16290.81|16290.81|16290.81|16290.81|0
1642774430000|2022-01-21 14:13:50|16298.74|16298.74|16293.39|16293.39|16298.74|16298.74|16293.39|16293.39|0
1642774440000|2022-01-21 14:14:00|16290.59|16290.59|16290.59|16290.59|16290.59|16290.59|16290.59|16290.59|0
1642774450000|2022-01-21 14:14:10|16294.56|16294.56|16294.56|16294.56|16294.56|16294.56|16294.56|16294.56|0
1642774460000|2022-01-21 14:14:20|16298.53|16298.53|16298.53|16298.53|16298.53|16298.53|16298.53|16298.53|0
1642774480000|2022-01-21 14:14:40|16296.69|16296.69|16296.69|16296.69|16296.69|16296.69|16296.69|16296.69|0
1642774490000|2022-01-21 14:14:50|16294.39|16294.39|16294.39|16294.39|16294.39|16294.39|16294.39|16294.39|0
1642774500000|2022-01-21 14:15:00|16290.42|16290.42|16290.42|16290.42|16290.42|16290.42|16290.42|16290.42|0
1642774600000|2022-01-21 14:16:40|16291.82|16291.82|16291.82|16291.82|16291.82|16291.82|16291.82|16291.82|0
1642774650000|2022-01-21 14:17:30|16279.93|16279.93|16287.86|16287.86|16287.86|16287.86|16279.93|16279.93|0
1642774670000|2022-01-21 14:17:50|16285.06|16285.06|16283.66|16283.66|16285.06|16285.06|16283.66|16283.66|0
1642774720000|2022-01-21 14:18:40|16282.28|16282.28|16282.28|16282.28|16282.28|16282.28|16282.28|16282.28|0
1642774780000|2022-01-21 14:19:40|16274.35|16274.35|16274.35|16274.35|16274.35|16274.35|16274.35|16274.35|0
1642774830000|2022-01-21 14:20:30|16275.75|16275.75|16275.75|16275.75|16275.75|16275.75|16275.75|16275.75|0
1642774840000|2022-01-21 14:20:40|16283.68|16283.68|16287.64|16287.64|16291.61|16291.61|16283.68|16283.68|0
1642774850000|2022-01-21 14:20:50|16284.85|16284.85|16287.41|16287.41|16287.41|16287.41|16283.45|16283.45|0
1642774860000|2022-01-21 14:21:00|16290.21|16290.21|16288.81|16288.81|16290.21|16290.21|16288.81|16288.81|0
1642774880000|2022-01-21 14:21:20|16291.61|16291.61|16291.61|16291.61|16291.61|16291.61|16291.61|16291.61|0
1642774900000|2022-01-21 14:21:40|16287.64|16287.64|16287.64|16287.64|16287.64|16287.64|16287.64|16287.64|0
1642774920000|2022-01-21 14:22:00|16279.71|16279.71|16276.91|16276.91|16279.71|16279.71|16276.91|16276.91|0
1642774940000|2022-01-21 14:22:20|16280.88|16280.88|16280.88|16280.88|16280.88|16280.88|16276.91|16276.91|0
1642774950000|2022-01-21 14:22:30|16276.91|16276.91|16276.91|16276.91|16276.91|16276.91|16276.91|16276.91|0
1642775040000|2022-01-21 14:24:00|16280.88|16280.88|16276.91|16276.91|16280.88|16280.88|16276.91|16276.91|0
1642775070000|2022-01-21 14:24:30|16280.88|16280.88|16276.91|16276.91|16280.88|16280.88|16276.91|16276.91|0
1642775090000|2022-01-21 14:24:50|16276.46|16276.46|16276.46|16276.46|16276.46|16276.46|16276.46|16276.46|0
1642775100000|2022-01-21 14:25:00|16279.25|16279.25|16279.25|16279.25|16279.25|16279.25|16279.25|16279.25|0
1642775110000|2022-01-21 14:25:10|16283.22|16283.22|16287.18|16287.18|16287.18|16287.18|16279.25|16279.25|0
1642775160000|2022-01-21 14:26:00|16284.39|16284.39|16284.39|16284.39|16284.39|16284.39|16284.39|16284.39|0
1642775170000|2022-01-21 14:26:10|16276.46|16276.46|16276.46|16276.46|16276.46|16276.46|16276.46|16276.46|0
1642775190000|2022-01-21 14:26:30|16284.39|16284.39|16280.42|16280.42|16284.39|16284.39|16280.42|16280.42|0
1642775220000|2022-01-21 14:27:00|16281.82|16281.82|16281.82|16281.82|16281.82|16281.82|16281.82|16281.82|0
1642775260000|2022-01-21 14:27:40|16285.79|16285.79|16285.79|16285.79|16285.79|16285.79|16281.82|16281.82|0
1642775270000|2022-01-21 14:27:50|16285.33|16285.33|16285.33|16285.33|16285.33|16285.33|16285.33|16285.33|0
1642775340000|2022-01-21 14:29:00|16283.93|16283.93|16281.13|16281.13|16283.93|16283.93|16281.13|16281.13|0
1642775400000|2022-01-21 14:30:00|16277.16|16277.16|16277.16|16277.16|16281.13|16281.13|16277.16|16277.16|0
1642775410000|2022-01-21 14:30:10|16274.86|16274.86|16272.06|16272.06|16274.86|16274.86|16272.06|16272.06|0
1642775440000|2022-01-21 14:30:40|16279.99|16279.99|16272.06|16272.06|16283.96|16283.96|16272.06|16272.06|0
1642775460000|2022-01-21 14:31:00|16279.99|16279.99|16279.99|16279.99|16279.99|16279.99|16279.99|16279.99|0
1642775470000|2022-01-21 14:31:10|16283.96|16283.96|16283.96|16283.96|16283.96|16283.96|16283.96|16283.96|0
1642775480000|2022-01-21 14:31:20|16285.36|16285.36|16285.36|16285.36|16285.36|16285.36|16285.36|16285.36|0
1642775500000|2022-01-21 14:31:40|16288.16|16288.16|16288.16|16288.16|16288.16|16288.16|16288.16|16288.16|0
1642775570000|2022-01-21 14:32:50|16284.19|16284.19|16284.19|16284.19|16284.19|16284.19|16284.19|16284.19|0
1642775580000|2022-01-21 14:33:00|16280.23|16280.23|16280.23|16280.23|16280.23|16280.23|16280.23|16280.23|0
1642775590000|2022-01-21 14:33:10|16284.43|16284.43|16284.43|16284.43|16284.43|16284.43|16284.43|16284.43|0
1642775610000|2022-01-21 14:33:30|16280.46|16280.46|16280.46|16280.46|16280.46|16280.46|16280.46|16280.46|0
1642775630000|2022-01-21 14:33:50|16281.86|16281.86|16281.86|16281.86|16281.86|16281.86|16281.86|16281.86|0
1642775650000|2022-01-21 14:34:10|16284.66|16284.66|16284.66|16284.66|16284.66|16284.66|16284.66|16284.66|0
1642775680000|2022-01-21 14:34:40|16288.62|16288.62|16284.66|16284.66|16288.62|16288.62|16284.66|16284.66|0
1642775730000|2022-01-21 14:35:30|16286.5|16286.5|16287.88|16287.88|16287.88|16287.88|16286.5|16286.5|0
1642775740000|2022-01-21 14:35:40|16295.81|16295.81|16295.81|16295.81|16295.81|16295.81|16295.81|16295.81|0
1642775750000|2022-01-21 14:35:50|16291.84|16291.84|16291.84|16291.84|16291.84|16291.84|16291.84|16291.84|0
1642775780000|2022-01-21 14:36:20|16299.77|16299.77|16291.84|16291.84|16303.74|16303.74|16291.84|16291.84|0
1642775790000|2022-01-21 14:36:30|16299.77|16299.77|16307.7|16307.7|16311.67|16311.67|16291.84|16291.84|0
1642775800000|2022-01-21 14:36:40|16311.67|16311.67|16311.67|16311.67|16311.67|16311.67|16311.67|16311.67|0
1642775830000|2022-01-21 14:37:10|16315.63|16315.63|16315.63|16315.63|16315.63|16315.63|16315.63|16315.63|0
1642775840000|2022-01-21 14:37:20|16323.56|16323.56|16323.56|16323.56|16323.56|16323.56|16323.56|16323.56|0
1642775850000|2022-01-21 14:37:30|16326.36|16326.36|16329.16|16329.16|16329.16|16329.16|16326.36|16326.36|0
1642775860000|2022-01-21 14:37:40|16341.06|16341.06|16341.06|16341.06|16341.06|16341.06|16341.06|16341.06|0
1642775870000|2022-01-21 14:37:50|16329.16|16329.16|16321.23|16321.23|16329.16|16329.16|16321.23|16321.23|0
1642775880000|2022-01-21 14:38:00|16325.2|16325.2|16325.2|16325.2|16325.2|16325.2|16325.2|16325.2|0
1642775910000|2022-01-21 14:38:30|16322.4|16322.4|16322.4|16322.4|16322.4|16322.4|16322.4|16322.4|0
1642775920000|2022-01-21 14:38:40|16318.43|16318.43|16318.43|16318.43|16318.43|16318.43|16318.43|16318.43|0
1642775930000|2022-01-21 14:38:50|16314.47|16314.47|16314.47|16314.47|16314.47|16314.47|16314.47|16314.47|0
1642775960000|2022-01-21 14:39:20|16322.4|16322.4|16322.4|16322.4|16322.4|16322.4|16322.4|16322.4|0
1642775970000|2022-01-21 14:39:30|16314.47|16314.47|16314.47|16314.47|16314.47|16314.47|16314.47|16314.47|0
1642776010000|2022-01-21 14:40:10|16314.01|16314.01|16306.08|16306.08|16314.01|16314.01|16306.08|16306.08|0
1642776020000|2022-01-21 14:40:20|16310.04|16310.04|16310.04|16310.04|16310.04|16310.04|16310.04|16310.04|0
1642776030000|2022-01-21 14:40:30|16296.51|16296.51|16288.58|16288.58|16296.51|16296.51|16288.58|16288.58|0
1642776040000|2022-01-21 14:40:40|16286.75|16286.75|16286.75|16286.75|16286.75|16286.75|16286.75|16286.75|0
1642776050000|2022-01-21 14:40:50|16290.71|16290.71|16290.71|16290.71|16290.71|16290.71|16290.71|16290.71|0
1642776060000|2022-01-21 14:41:00|16289.31|16289.31|16287.91|16287.91|16289.31|16289.31|16287.91|16287.91|0
1642776070000|2022-01-21 14:41:10|16279.98|16279.98|16278.58|16278.58|16279.98|16279.98|16278.58|16278.58|0
1642776090000|2022-01-21 14:41:30|16282.55|16282.55|16278.58|16278.58|16282.55|16282.55|16278.58|16278.58|0
1642776110000|2022-01-21 14:41:50|16282.55|16282.55|16282.55|16282.55|16282.55|16282.55|16282.55|16282.55|0
1642776140000|2022-01-21 14:42:20|16274.62|16274.62|16282.55|16282.55|16282.55|16282.55|16274.62|16274.62|0
1642776170000|2022-01-21 14:42:50|16283.95|16283.95|16279.06|16279.06|16283.95|16283.95|16279.06|16279.06|0
1642776190000|2022-01-21 14:43:10|16275.1|16275.1|16272.51|16272.51|16276.48|16276.48|16272.51|16272.51|0
1642776200000|2022-01-21 14:43:20|16269.71|16269.71|16269.71|16269.71|16269.71|16269.71|16269.71|16269.71|0
1642776230000|2022-01-21 14:43:50|16271.09|16271.09|16271.09|16271.09|16271.09|16271.09|16271.09|16271.09|0
1642776250000|2022-01-21 14:44:10|16279.02|16279.02|16277.62|16277.62|16279.02|16279.02|16277.62|16277.62|0
1642776260000|2022-01-21 14:44:20|16273.66|16273.66|16273.66|16273.66|16273.66|16273.66|16273.66|16273.66|0
1642776270000|2022-01-21 14:44:30|16261.76|16261.76|16261.76|16261.76|16261.76|16261.76|16261.76|16261.76|0
1642776280000|2022-01-21 14:44:40|16258.96|16258.96|16257.56|16257.56|16261.53|16261.53|16257.56|16257.56|0
1642776310000|2022-01-21 14:45:10|16265.49|16265.49|16269.46|16269.46|16269.46|16269.46|16265.49|16265.49|0
1642776320000|2022-01-21 14:45:20|16273.42|16273.42|16269.46|16269.46|16277.39|16277.39|16269.46|16269.46|0
1642776380000|2022-01-21 14:46:20|16273.66|16273.66|16279.02|16279.02|16282.99|16282.99|16273.66|16273.66|0
1642776390000|2022-01-21 14:46:30|16286.95|16286.95|16279.02|16279.02|16286.95|16286.95|16279.02|16279.02|0
1642776400000|2022-01-21 14:46:40|16280.42|16280.42|16280.42|16280.42|16280.42|16280.42|16280.42|16280.42|0
1642776430000|2022-01-21 14:47:10|16277.62|16277.62|16284.39|16284.39|16288.35|16288.35|16277.62|16277.62|0
1642776490000|2022-01-21 14:48:10|16280.42|16280.42|16289.75|16289.75|16289.75|16289.75|16280.42|16280.42|0
1642776500000|2022-01-21 14:48:20|16293.95|16293.95|16293.95|16293.95|16293.95|16293.95|16293.95|16293.95|0
1642776510000|2022-01-21 14:48:30|16291.15|16291.15|16291.15|16291.15|16291.15|16291.15|16291.15|16291.15|0
1642776520000|2022-01-21 14:48:40|16293.95|16293.95|16283.22|16283.22|16293.95|16293.95|16275.29|16275.29|0
1642776530000|2022-01-21 14:48:50|16285.06|16285.06|16277.13|16277.13|16285.06|16285.06|16277.13|16277.13|0
1642776540000|2022-01-21 14:49:00|16275.73|16275.73|16275.73|16275.73|16275.73|16275.73|16275.73|16275.73|0
1642776550000|2022-01-21 14:49:10|16274.33|16274.33|16274.33|16274.33|16274.33|16274.33|16274.33|16274.33|0
1642776560000|2022-01-21 14:49:20|16270.36|16270.36|16266.4|16266.4|16270.36|16270.36|16266.4|16266.4|0
1642776590000|2022-01-21 14:49:50|16274.33|16274.33|16274.33|16274.33|16274.33|16274.33|16274.33|16274.33|0
1642776600000|2022-01-21 14:50:00|16266.4|16266.4|16266.4|16266.4|16266.4|16266.4|16266.4|16266.4|0
1642776620000|2022-01-21 14:50:20|16274.33|16274.33|16274.33|16274.33|16278.29|16278.29|16274.33|16274.33|0
1642776650000|2022-01-21 14:50:50|16270.13|16270.13|16270.13|16270.13|16270.13|16270.13|16270.13|16270.13|0
1642776660000|2022-01-21 14:51:00|16271.53|16271.53|16269.69|16269.69|16271.53|16271.53|16269.69|16269.69|0
1642776670000|2022-01-21 14:51:10|16265.73|16265.73|16265.73|16265.73|16265.73|16265.73|16265.73|16265.73|0
1642776720000|2022-01-21 14:52:00|16265.27|16265.27|16265.27|16265.27|16265.27|16265.27|16265.27|16265.27|0
1642776750000|2022-01-21 14:52:30|16269.23|16269.23|16269.23|16269.23|16269.23|16269.23|16269.23|16269.23|0
1642776790000|2022-01-21 14:53:10|16265.27|16265.27|16257.34|16257.34|16265.27|16265.27|16257.34|16257.34|0
1642776800000|2022-01-21 14:53:20|16248.94|16248.94|16248.94|16248.94|16248.94|16248.94|16248.94|16248.94|0
1642776820000|2022-01-21 14:53:40|16248.48|16248.48|16248.48|16248.48|16248.48|16248.48|16248.48|16248.48|0
1642776840000|2022-01-21 14:54:00|16252.44|16252.44|16256.41|16256.41|16256.41|16256.41|16252.44|16252.44|0
1642776850000|2022-01-21 14:54:10|16252.44|16252.44|16252.44|16252.44|16252.44|16252.44|16252.44|16252.44|0
1642776860000|2022-01-21 14:54:20|16256.41|16256.41|16256.41|16256.41|16256.41|16256.41|16256.41|16256.41|0
1642776890000|2022-01-21 14:54:50|16259.21|16259.21|16259.21|16259.21|16259.21|16259.21|16259.21|16259.21|0
1642776930000|2022-01-21 14:55:30|16257.81|16257.81|16257.35|16257.35|16257.81|16257.81|16257.35|16257.35|0
1642776960000|2022-01-21 14:56:00|16254.55|16254.55|16254.55|16254.55|16254.55|16254.55|16254.55|16254.55|0
1642776970000|2022-01-21 14:56:10|16255.95|16255.95|16255.95|16255.95|16255.95|16255.95|16255.95|16255.95|0
1642777020000|2022-01-21 14:57:00|16248.02|16248.02|16251.98|16251.98|16251.98|16251.98|16248.02|16248.02|0
1642777060000|2022-01-21 14:57:40|16240.09|16240.09|16240.09|16240.09|16240.09|16240.09|16240.09|16240.09|0
1642777080000|2022-01-21 14:58:00|16248.02|16248.02|16244.05|16244.05|16248.02|16248.02|16244.05|16244.05|0
1642777090000|2022-01-21 14:58:10|16245.45|16245.45|16245.45|16245.45|16245.45|16245.45|16245.45|16245.45|0
1642777100000|2022-01-21 14:58:20|16249.42|16249.42|16249.42|16249.42|16249.42|16249.42|16249.42|16249.42|0
1642777110000|2022-01-21 14:58:30|16237.52|16237.52|16245.45|16245.45|16245.45|16245.45|16237.52|16237.52|0
1642777120000|2022-01-21 14:58:40|16249.42|16249.42|16241.49|16241.49|16249.42|16249.42|16241.49|16241.49|0
1642777130000|2022-01-21 14:58:50|16245.45|16245.45|16244.05|16244.05|16245.45|16245.45|16244.05|16244.05|0
1642777150000|2022-01-21 14:59:10|16248.02|16248.02|16248.02|16248.02|16248.02|16248.02|16248.02|16248.02|0
1642777160000|2022-01-21 14:59:20|16236.12|16236.12|16236.12|16236.12|16236.12|16236.12|16236.12|16236.12|0
1642777200000|2022-01-21 15:00:00|16234.72|16234.72|16234.72|16234.72|16238.69|16238.69|16233.32|16233.32|0
1642777210000|2022-01-21 15:00:10|16236.12|16236.12|16236.12|16236.12|16236.12|16236.12|16236.12|16236.12|0
1642777230000|2022-01-21 15:00:30|16240.09|16240.09|16240.09|16240.09|16240.09|16240.09|16240.09|16240.09|0
1642777250000|2022-01-21 15:00:50|16232.16|16232.16|16229.36|16229.36|16232.16|16232.16|16229.36|16229.36|0
1642777270000|2022-01-21 15:01:10|16225.39|16225.39|16223.99|16223.99|16225.39|16225.39|16223.99|16223.99|0
1642777280000|2022-01-21 15:01:20|16219.8|16219.8|16215.83|16215.83|16219.8|16219.8|16215.83|16215.83|0
1642777300000|2022-01-21 15:01:40|16214.43|16214.43|16217.23|16217.23|16217.23|16217.23|16214.43|16214.43|0
1642777370000|2022-01-21 15:02:50|16225.16|16225.16|16225.16|16225.16|16225.16|16225.16|16225.16|16225.16|0
1642777380000|2022-01-21 15:03:00|16229.13|16229.13|16229.13|16229.13|16229.13|16229.13|16229.13|16229.13|0
1642777390000|2022-01-21 15:03:10|16230.53|16230.53|16230.53|16230.53|16230.53|16230.53|16230.53|16230.53|0
1642777430000|2022-01-21 15:03:50|16229.13|16229.13|16230.53|16230.53|16230.53|16230.53|16229.13|16229.13|0
1642777450000|2022-01-21 15:04:10|16231.92|16231.92|16231.92|16231.92|16231.92|16231.92|16231.92|16231.92|0
1642777470000|2022-01-21 15:04:30|16233.32|16233.32|16233.32|16233.32|16233.32|16233.32|16233.32|16233.32|0
1642777510000|2022-01-21 15:05:10|16237.29|16237.29|16237.29|16237.29|16237.29|16237.29|16237.29|16237.29|0
1642777520000|2022-01-21 15:05:20|16240.09|16240.09|16238.69|16238.69|16240.09|16240.09|16238.69|16238.69|0
1642777560000|2022-01-21 15:06:00|16234.72|16234.72|16236.12|16236.12|16236.12|16236.12|16234.72|16234.72|0
1642777570000|2022-01-21 15:06:10|16237.52|16237.52|16237.52|16237.52|16237.52|16237.52|16237.52|16237.52|0
1642777580000|2022-01-21 15:06:20|16234.72|16234.72|16234.72|16234.72|16234.72|16234.72|16234.72|16234.72|0
1642777590000|2022-01-21 15:06:30|16242.65|16242.65|16242.65|16242.65|16242.65|16242.65|16242.65|16242.65|0
1642777610000|2022-01-21 15:06:50|16246.62|16246.62|16246.62|16246.62|16246.62|16246.62|16246.62|16246.62|0
1642777620000|2022-01-21 15:07:00|16245.22|16245.22|16245.22|16245.22|16245.22|16245.22|16245.22|16245.22|0
1642777650000|2022-01-21 15:07:30|16243.82|16243.82|16243.82|16243.82|16243.82|16243.82|16243.82|16243.82|0
1642777670000|2022-01-21 15:07:50|16242.42|16242.42|16242.42|16242.42|16242.42|16242.42|16242.42|16242.42|0
1642777740000|2022-01-21 15:09:00|16238.46|16238.46|16238.46|16238.46|16238.46|16238.46|16238.46|16238.46|0
1642777800000|2022-01-21 15:10:00|16232.86|16232.86|16232.86|16232.86|16232.86|16232.86|16232.86|16232.86|0
1642777810000|2022-01-21 15:10:10|16231.46|16231.46|16229.62|16229.62|16231.46|16231.46|16229.62|16229.62|0
1642777840000|2022-01-21 15:10:40|16231|16231|16231|16231|16231|16231|16231|16231|0
1642777850000|2022-01-21 15:10:50|16228.2|16228.2|16228.2|16228.2|16228.2|16228.2|16228.2|16228.2|0
1642777870000|2022-01-21 15:11:10|16227.74|16227.74|16227.74|16227.74|16227.74|16227.74|16227.74|16227.74|0
1642777950000|2022-01-21 15:12:30|16219.81|16219.81|16219.81|16219.81|16219.81|16219.81|16219.81|16219.81|0
1642777970000|2022-01-21 15:12:50|16217.01|16217.01|16217.01|16217.01|16217.01|16217.01|16217.01|16217.01|0
1642778000000|2022-01-21 15:13:20|16220.98|16220.98|16220.98|16220.98|16220.98|16220.98|16220.98|16220.98|0
1642778020000|2022-01-21 15:13:40|16220.06|16220.06|16220.06|16220.06|16220.06|16220.06|16220.06|16220.06|0
1642778030000|2022-01-21 15:13:50|16224.02|16224.02|16224.02|16224.02|16224.02|16224.02|16224.02|16224.02|0
1642778060000|2022-01-21 15:14:20|16216.09|16216.09|16216.09|16216.09|16216.09|16216.09|16216.09|16216.09|0
1642778080000|2022-01-21 15:14:40|16220.06|16220.06|16220.06|16220.06|16220.06|16220.06|16220.06|16220.06|0
1642778110000|2022-01-21 15:15:10|16220.52|16220.52|16220.52|16220.52|16220.52|16220.52|16220.52|16220.52|0
1642778120000|2022-01-21 15:15:20|16221.92|16221.92|16221.92|16221.92|16221.92|16221.92|16221.92|16221.92|0
1642778140000|2022-01-21 15:15:40|16224.71|16224.71|16224.71|16224.71|16224.71|16224.71|16224.71|16224.71|0
1642778160000|2022-01-21 15:16:00|16228.68|16228.68|16224.71|16224.71|16228.68|16228.68|16224.71|16224.71|0
1642778190000|2022-01-21 15:16:30|16223.32|16223.32|16223.32|16223.32|16223.32|16223.32|16223.32|16223.32|0
1642778200000|2022-01-21 15:16:40|16227.28|16227.28|16227.28|16227.28|16227.28|16227.28|16227.28|16227.28|0
1642778210000|2022-01-21 15:16:50|16228.68|16228.68|16228.68|16228.68|16228.68|16228.68|16228.68|16228.68|0
1642778220000|2022-01-21 15:17:00|16229.14|16229.14|16233.1|16233.1|16233.1|16233.1|16229.14|16229.14|0
1642778230000|2022-01-21 15:17:10|16231.71|16231.71|16231.71|16231.71|16231.71|16231.71|16231.71|16231.71|0
1642778240000|2022-01-21 15:17:20|16230.31|16230.31|16230.31|16230.31|16230.31|16230.31|16230.31|16230.31|0
1642778260000|2022-01-21 15:17:40|16234.27|16234.27|16234.27|16234.27|16234.27|16234.27|16234.27|16234.27|0
1642778280000|2022-01-21 15:18:00|16226.34|16226.34|16226.34|16226.34|16226.34|16226.34|16226.34|16226.34|0
1642778290000|2022-01-21 15:18:10|16223.54|16223.54|16222.14|16222.14|16223.54|16223.54|16222.14|16222.14|0
1642778300000|2022-01-21 15:18:20|16218.18|16218.18|16218.18|16218.18|16218.18|16218.18|16218.18|16218.18|0
1642778310000|2022-01-21 15:18:30|16217.72|16217.72|16217.72|16217.72|16217.72|16217.72|16217.72|16217.72|0
1642778320000|2022-01-21 15:18:40|16213.75|16213.75|16213.75|16213.75|16217.72|16217.72|16213.75|16213.75|0
1642778360000|2022-01-21 15:19:20|16221.68|16221.68|16221.68|16221.68|16221.68|16221.68|16221.68|16221.68|0
1642778380000|2022-01-21 15:19:40|16209.79|16209.79|16209.79|16209.79|16209.79|16209.79|16209.79|16209.79|0
1642778450000|2022-01-21 15:20:50|16209.33|16209.33|16210.73|16210.73|16210.73|16210.73|16209.33|16209.33|0
1642778460000|2022-01-21 15:21:00|16207.93|16207.93|16207.93|16207.93|16207.93|16207.93|16207.93|16207.93|0
1642778490000|2022-01-21 15:21:30|16211.89|16211.89|16211.89|16211.89|16211.89|16211.89|16211.89|16211.89|0
1642778510000|2022-01-21 15:21:50|16207.69|16207.69|16195.57|16195.57|16207.69|16207.69|16195.57|16195.57|0
1642778520000|2022-01-21 15:22:00|16195.11|16195.11|16195.11|16195.11|16195.11|16195.11|16195.11|16195.11|0
1642778530000|2022-01-21 15:22:10|16195.57|16195.57|16195.57|16195.57|16195.57|16195.57|16195.57|16195.57|0
1642778550000|2022-01-21 15:22:30|16191.6|16191.6|16191.6|16191.6|16191.6|16191.6|16191.6|16191.6|0
1642778580000|2022-01-21 15:23:00|16192.06|16192.06|16192.06|16192.06|16192.06|16192.06|16192.06|16192.06|0
1642778670000|2022-01-21 15:24:30|16196.02|16196.02|16197.42|16197.42|16201.39|16201.39|16196.02|16196.02|0
1642778680000|2022-01-21 15:24:40|16200.22|16200.22|16203.02|16203.02|16203.02|16203.02|16200.22|16200.22|0
1642778690000|2022-01-21 15:24:50|16210.95|16210.95|16211.87|16211.87|16211.87|16211.87|16210.95|16210.95|0
1642778710000|2022-01-21 15:25:10|16219.8|16219.8|16219.8|16219.8|16219.8|16219.8|16219.8|16219.8|0
1642778750000|2022-01-21 15:25:50|16223.77|16223.77|16223.77|16223.77|16223.77|16223.77|16223.77|16223.77|0
1642778760000|2022-01-21 15:26:00|16227.73|16227.73|16227.73|16227.73|16227.73|16227.73|16227.73|16227.73|0
1642778770000|2022-01-21 15:26:10|16228.19|16228.19|16228.19|16228.19|16228.19|16228.19|16228.19|16228.19|0
1642778780000|2022-01-21 15:26:20|16232.39|16232.39|16232.39|16232.39|16232.39|16232.39|16232.39|16232.39|0
1642778790000|2022-01-21 15:26:30|16235.19|16235.19|16235.19|16235.19|16235.19|16235.19|16235.19|16235.19|0
1642778800000|2022-01-21 15:26:40|16236.11|16236.11|16236.57|16236.57|16236.57|16236.57|16236.11|16236.11|0
1642778810000|2022-01-21 15:26:50|16240.53|16240.53|16240.53|16240.53|16240.53|16240.53|16240.53|16240.53|0
1642778820000|2022-01-21 15:27:00|16244.5|16244.5|16240.53|16240.53|16244.5|16244.5|16240.53|16240.53|0
1642778830000|2022-01-21 15:27:10|16244.73|16244.73|16248.7|16248.7|16248.7|16248.7|16244.73|16244.73|0
1642778840000|2022-01-21 15:27:20|16244.73|16244.73|16246.59|16246.59|16246.59|16246.59|16244.73|16244.73|0
1642778860000|2022-01-21 15:27:40|16250.56|16250.56|16254.52|16254.52|16254.52|16254.52|16250.56|16250.56|0
1642778870000|2022-01-21 15:27:50|16251.72|16251.72|16251.72|16251.72|16251.72|16251.72|16251.72|16251.72|0
1642778890000|2022-01-21 15:28:10|16255.69|16255.69|16255.69|16255.69|16255.69|16255.69|16255.69|16255.69|0
1642778920000|2022-01-21 15:28:40|16251.72|16251.72|16251.72|16251.72|16251.72|16251.72|16251.72|16251.72|0
1642778960000|2022-01-21 15:29:20|16254.52|16254.52|16254.52|16254.52|16254.52|16254.52|16254.52|16254.52|0
1642778990000|2022-01-21 15:29:50|16254.06|16254.06|16252.68|16252.68|16254.06|16254.06|16252.68|16252.68|0
1642779010000|2022-01-21 15:30:10|16248.72|16248.72|16248.72|16248.72|16248.72|16248.72|16248.72|16248.72|0
1642779030000|2022-01-21 15:30:30|16243.12|16243.12|16248.72|16248.72|16248.72|16248.72|16243.12|16243.12|0
1642779040000|2022-01-21 15:30:40|16252.68|16252.68|16252.68|16252.68|16252.68|16252.68|16252.68|16252.68|0
1642779050000|2022-01-21 15:30:50|16256.65|16256.65|16256.65|16256.65|16256.65|16256.65|16256.65|16256.65|0
1642779060000|2022-01-21 15:31:00|16258.05|16258.05|16258.05|16258.05|16258.05|16258.05|16258.05|16258.05|0
1642779070000|2022-01-21 15:31:10|16259.45|16259.45|16269.24|16269.24|16269.24|16269.24|16259.45|16259.45|0
1642779080000|2022-01-21 15:31:20|16273.21|16273.21|16273.21|16273.21|16273.21|16273.21|16273.21|16273.21|0
1642779090000|2022-01-21 15:31:30|16274.13|16274.13|16278.09|16278.09|16278.09|16278.09|16274.13|16274.13|0
1642779140000|2022-01-21 15:32:20|16277.18|16277.18|16277.18|16277.18|16277.18|16277.18|16277.18|16277.18|0
1642779150000|2022-01-21 15:32:30|16273.21|16273.21|16273.21|16273.21|16273.21|16273.21|16273.21|16273.21|0
1642779170000|2022-01-21 15:32:50|16263.41|16263.41|16263.41|16263.41|16263.41|16263.41|16263.41|16263.41|0
1642779180000|2022-01-21 15:33:00|16262.03|16262.03|16262.03|16262.03|16262.03|16262.03|16262.03|16262.03|0
1642779210000|2022-01-21 15:33:30|16264.83|16264.83|16275.56|16275.56|16275.56|16275.56|16264.83|16264.83|0
1642779230000|2022-01-21 15:33:50|16279.53|16279.53|16279.53|16279.53|16279.53|16279.53|16279.53|16279.53|0
1642779240000|2022-01-21 15:34:00|16283.73|16283.73|16283.73|16283.73|16283.73|16283.73|16283.73|16283.73|0
1642779250000|2022-01-21 15:34:10|16291.66|16291.66|16295.62|16295.62|16295.62|16295.62|16291.66|16291.66|0
1642779280000|2022-01-21 15:34:40|16294.22|16294.22|16294.22|16294.22|16294.22|16294.22|16294.22|16294.22|0
1642779290000|2022-01-21 15:34:50|16296.06|16296.06|16300.03|16300.03|16300.03|16300.03|16296.06|16296.06|0
1642779300000|2022-01-21 15:35:00|16303.99|16303.99|16303.99|16303.99|16303.99|16303.99|16303.99|16303.99|0
1642779310000|2022-01-21 15:35:10|16308.19|16308.19|16308.19|16308.19|16308.19|16308.19|16308.19|16308.19|0
1642779320000|2022-01-21 15:35:20|16308.65|16308.65|16308.65|16308.65|16308.65|16308.65|16308.65|16308.65|0
1642779330000|2022-01-21 15:35:30|16312.85|16312.85|16314.25|16314.25|16314.25|16314.25|16312.85|16312.85|0
1642779370000|2022-01-21 15:36:10|16312.85|16312.85|16312.85|16312.85|16312.85|16312.85|16312.85|16312.85|0
1642779380000|2022-01-21 15:36:20|16320.78|16320.78|16322.18|16322.18|16322.18|16322.18|16320.78|16320.78|0
1642779390000|2022-01-21 15:36:30|16326.38|16326.38|16326.38|16326.38|16326.38|16326.38|16326.38|16326.38|0
1642779410000|2022-01-21 15:36:50|16324.98|16324.98|16324.98|16324.98|16324.98|16324.98|16324.98|16324.98|0
1642779420000|2022-01-21 15:37:00|16328.94|16328.94|16340.84|16340.84|16340.84|16340.84|16328.94|16328.94|0
1642779430000|2022-01-21 15:37:10|16341.76|16341.76|16341.3|16341.3|16341.76|16341.76|16341.3|16341.3|0
1642779460000|2022-01-21 15:37:40|16337.33|16337.33|16326.6|16326.6|16337.33|16337.33|16326.6|16326.6|0
1642779480000|2022-01-21 15:38:00|16317.75|16317.75|16316.35|16316.35|16317.75|16317.75|16316.35|16316.35|0
1642779490000|2022-01-21 15:38:10|16319.15|16319.15|16323.35|16323.35|16323.35|16323.35|16319.15|16319.15|0
1642779500000|2022-01-21 15:38:20|16320.55|16320.55|16323.12|16323.12|16323.12|16323.12|16319.15|16319.15|0
1642779520000|2022-01-21 15:38:40|16321.72|16321.72|16320.32|16320.32|16321.72|16321.72|16320.32|16320.32|0
1642779530000|2022-01-21 15:38:50|16317.52|16317.52|16307.96|16307.96|16317.52|16317.52|16305.62|16305.62|0
1642779540000|2022-01-21 15:39:00|16310.76|16310.76|16307.96|16307.96|16310.76|16310.76|16307.96|16307.96|0
1642779550000|2022-01-21 15:39:10|16309.36|16309.36|16309.36|16309.36|16309.36|16309.36|16309.36|16309.36|0
1642779580000|2022-01-21 15:39:40|16307.96|16307.96|16306.56|16306.56|16307.96|16307.96|16306.56|16306.56|0
1642779590000|2022-01-21 15:39:50|16302.6|16302.6|16298.63|16298.63|16302.6|16302.6|16298.63|16298.63|0
1642779600000|2022-01-21 15:40:00|16295.84|16295.84|16295.84|16295.84|16295.84|16295.84|16295.84|16295.84|0
1642779610000|2022-01-21 15:40:10|16294.44|16294.44|16301.43|16301.43|16301.43|16301.43|16294.44|16294.44|0
1642779620000|2022-01-21 15:40:20|16302.83|16302.83|16302.83|16302.83|16302.83|16302.83|16302.83|16302.83|0
1642779640000|2022-01-21 15:40:40|16301.43|16301.43|16301.43|16301.43|16301.43|16301.43|16301.43|16301.43|0
1642779690000|2022-01-21 15:41:30|16302.83|16302.83|16302.83|16302.83|16302.83|16302.83|16302.83|16302.83|0
1642779700000|2022-01-21 15:41:40|16294.9|16294.9|16298.87|16298.87|16298.87|16298.87|16294.9|16294.9|0
1642779710000|2022-01-21 15:41:50|16294.67|16294.67|16294.67|16294.67|16294.67|16294.67|16294.67|16294.67|0
1642779720000|2022-01-21 15:42:00|16298.87|16298.87|16298.87|16298.87|16298.87|16298.87|16298.87|16298.87|0
1642779730000|2022-01-21 15:42:10|16300.27|16300.27|16308.2|16308.2|16309.6|16309.6|16300.27|16300.27|0
1642779750000|2022-01-21 15:42:30|16312.16|16312.16|16312.16|16312.16|16312.16|16312.16|16312.16|16312.16|0
1642779770000|2022-01-21 15:42:50|16314.96|16314.96|16318.7|16318.7|16319.16|16319.16|16314.96|16314.96|0
1642779780000|2022-01-21 15:43:00|16326.63|16326.63|16326.63|16326.63|16326.63|16326.63|16326.63|16326.63|0
1642779790000|2022-01-21 15:43:10|16323.83|16323.83|16323.83|16323.83|16323.83|16323.83|16323.83|16323.83|0
1642779820000|2022-01-21 15:43:40|16325.23|16325.23|16325.23|16325.23|16325.23|16325.23|16325.23|16325.23|0
1642779830000|2022-01-21 15:43:50|16329.2|16329.2|16328.03|16328.03|16329.2|16329.2|16323.83|16323.83|0
1642779840000|2022-01-21 15:44:00|16327.57|16327.57|16327.57|16327.57|16327.57|16327.57|16327.57|16327.57|0
1642779850000|2022-01-21 15:44:10|16331.54|16331.54|16331.54|16331.54|16331.54|16331.54|16331.54|16331.54|0
1642779870000|2022-01-21 15:44:30|16332.94|16332.94|16332.94|16332.94|16332.94|16332.94|16332.94|16332.94|0
1642779880000|2022-01-21 15:44:40|16330.14|16330.14|16330.14|16330.14|16330.14|16330.14|16330.14|16330.14|0
1642779890000|2022-01-21 15:44:50|16331.54|16331.54|16331.54|16331.54|16331.54|16331.54|16331.54|16331.54|0
1642779910000|2022-01-21 15:45:10|16330.14|16330.14|16330.14|16330.14|16330.14|16330.14|16330.14|16330.14|0
1642779950000|2022-01-21 15:45:50|16322.21|16322.21|16326.17|16326.17|16326.17|16326.17|16322.21|16322.21|0
1642779970000|2022-01-21 15:46:10|16323.37|16323.37|16323.37|16323.37|16323.37|16323.37|16323.37|16323.37|0
1642779980000|2022-01-21 15:46:20|16324.77|16324.77|16320.81|16320.81|16324.77|16324.77|16320.81|16320.81|0
1642779990000|2022-01-21 15:46:30|16316.84|16316.84|16308.91|16308.91|16316.84|16316.84|16308.91|16308.91|0
1642780020000|2022-01-21 15:47:00|16312.88|16312.88|16311.48|16311.48|16312.88|16312.88|16311.48|16311.48|0
1642780050000|2022-01-21 15:47:30|16314.28|16314.28|16314.28|16314.28|16314.28|16314.28|16314.28|16314.28|0
1642780060000|2022-01-21 15:47:40|16312.88|16312.88|16312.88|16312.88|16312.88|16312.88|16312.88|16312.88|0
1642780070000|2022-01-21 15:47:50|16308.91|16308.91|16308.91|16308.91|16308.91|16308.91|16308.91|16308.91|0
1642780120000|2022-01-21 15:48:40|16310.31|16310.31|16318.7|16318.7|16318.7|16318.7|16310.31|16310.31|0
1642780140000|2022-01-21 15:49:00|16327.1|16327.1|16327.1|16327.1|16327.1|16327.1|16327.1|16327.1|0
1642780160000|2022-01-21 15:49:20|16317.3|16317.3|16317.3|16317.3|16317.3|16317.3|16317.3|16317.3|0
1642780180000|2022-01-21 15:49:40|16321.5|16321.5|16322.9|16322.9|16322.9|16322.9|16321.5|16321.5|0
1642780190000|2022-01-21 15:49:50|16326.86|16326.86|16326.86|16326.86|16326.86|16326.86|16326.86|16326.86|0
1642780220000|2022-01-21 15:50:20|16327.32|16327.32|16338.29|16338.29|16338.29|16338.29|16327.32|16327.32|0
1642780230000|2022-01-21 15:50:30|16342.25|16342.25|16339.45|16339.45|16342.25|16342.25|16339.45|16339.45|0
1642780240000|2022-01-21 15:50:40|16347.38|16347.38|16348.78|16348.78|16348.78|16348.78|16347.38|16347.38|0
1642780260000|2022-01-21 15:51:00|16349.24|16349.24|16349.24|16349.24|16349.24|16349.24|16349.24|16349.24|0
1642780270000|2022-01-21 15:51:10|16353.21|16353.21|16353.21|16353.21|16353.21|16353.21|16353.21|16353.21|0
1642780280000|2022-01-21 15:51:20|16358.81|16358.81|16358.81|16358.81|16358.81|16358.81|16358.81|16358.81|0
1642780300000|2022-01-21 15:51:40|16363|16363|16360.21|16360.21|16363|16363|16360.21|16360.21|0
1642780330000|2022-01-21 15:52:10|16361.6|16361.6|16361.6|16361.6|16361.6|16361.6|16361.6|16361.6|0
1642780350000|2022-01-21 15:52:30|16360.21|16360.21|16360.21|16360.21|16360.21|16360.21|16360.21|16360.21|0
1642780370000|2022-01-21 15:52:50|16361.6|16361.6|16364.4|16364.4|16364.4|16364.4|16361.6|16361.6|0
1642780380000|2022-01-21 15:53:00|16361.6|16361.6|16360.21|16360.21|16361.6|16361.6|16360.21|16360.21|0
1642780410000|2022-01-21 15:53:30|16358.83|16358.83|16360.23|16360.23|16360.23|16360.23|16358.83|16358.83|0
1642780440000|2022-01-21 15:54:00|16358.83|16358.83|16354.86|16354.86|16358.83|16358.83|16354.86|16354.86|0
1642780500000|2022-01-21 15:55:00|16356.26|16356.26|16369.56|16369.56|16369.56|16369.56|16356.26|16356.26|0
1642780510000|2022-01-21 15:55:10|16370.96|16370.96|16370.96|16370.96|16370.96|16370.96|16370.96|16370.96|0
1642780520000|2022-01-21 15:55:20|16372.35|16372.35|16373.75|16373.75|16373.75|16373.75|16370.96|16370.96|0
1642780550000|2022-01-21 15:55:50|16377.72|16377.72|16377.72|16377.72|16377.72|16377.72|16377.72|16377.72|0
1642780560000|2022-01-21 15:56:00|16379.12|16379.12|16375.15|16375.15|16379.12|16379.12|16375.15|16375.15|0
1642780610000|2022-01-21 15:56:50|16370.96|16370.96|16370.96|16370.96|16370.96|16370.96|16370.96|16370.96|0
1642780630000|2022-01-21 15:57:10|16369.56|16369.56|16369.56|16369.56|16369.56|16369.56|16369.56|16369.56|0
1642780660000|2022-01-21 15:57:40|16370.96|16370.96|16370.96|16370.96|16370.96|16370.96|16370.96|16370.96|0
1642780680000|2022-01-21 15:58:00|16372.35|16372.35|16372.35|16372.35|16372.35|16372.35|16372.35|16372.35|0
1642780690000|2022-01-21 15:58:10|16364.42|16364.42|16364.42|16364.42|16364.42|16364.42|16360.46|16360.46|0
1642780720000|2022-01-21 15:58:40|16360.23|16360.23|16352.31|16352.31|16360.23|16360.23|16352.31|16352.31|0
1642780740000|2022-01-21 15:59:00|16353.71|16353.71|16355.11|16355.11|16359.31|16359.31|16353.71|16353.71|0
1642780750000|2022-01-21 15:59:10|16353.71|16353.71|16357.67|16357.67|16357.67|16357.67|16353.71|16353.71|0
1642780760000|2022-01-21 15:59:20|16354.87|16354.87|16355.33|16355.33|16355.33|16355.33|16354.87|16354.87|0
1642780780000|2022-01-21 15:59:40|16351.37|16351.37|16351.37|16351.37|16351.37|16351.37|16351.37|16351.37|0
1642780790000|2022-01-21 15:59:50|16352.29|16352.29|16352.29|16352.29|16352.29|16352.29|16352.29|16352.29|0
1642780810000|2022-01-21 16:00:10|16353.69|16353.69|16353.69|16353.69|16353.69|16353.69|16353.69|16353.69|0
1642780830000|2022-01-21 16:00:30|16349.72|16349.72|16349.72|16349.72|16349.72|16349.72|16349.72|16349.72|0
1642780890000|2022-01-21 16:01:30|16351.12|16351.12|16351.12|16351.12|16351.12|16351.12|16351.12|16351.12|0
1642780940000|2022-01-21 16:02:20|16348.32|16348.32|16346.92|16346.92|16348.32|16348.32|16346.92|16346.92|0
1642780960000|2022-01-21 16:02:40|16347.38|16347.38|16347.38|16347.38|16347.38|16347.38|16347.38|16347.38|0
1642780980000|2022-01-21 16:03:00|16345.98|16345.98|16345.98|16345.98|16345.98|16345.98|16345.98|16345.98|0
1642780990000|2022-01-21 16:03:10|16353.91|16353.91|16353.91|16353.91|16353.91|16353.91|16353.91|16353.91|0
1642781000000|2022-01-21 16:03:20|16357.88|16357.88|16357.88|16357.88|16357.88|16357.88|16357.88|16357.88|0
1642781030000|2022-01-21 16:03:50|16359.28|16359.28|16359.28|16359.28|16359.28|16359.28|16359.28|16359.28|0
1642781040000|2022-01-21 16:04:00|16355.31|16355.31|16353.91|16353.91|16355.31|16355.31|16353.91|16353.91|0
1642781050000|2022-01-21 16:04:10|16357.88|16357.88|16357.88|16357.88|16357.88|16357.88|16357.88|16357.88|0
1642781070000|2022-01-21 16:04:30|16361.84|16361.84|16361.84|16361.84|16361.84|16361.84|16361.84|16361.84|0
1642781110000|2022-01-21 16:05:10|16364.64|16364.64|16364.64|16364.64|16364.64|16364.64|16364.64|16364.64|0
1642781120000|2022-01-21 16:05:20|16363.24|16363.24|16363.24|16363.24|16363.24|16363.24|16363.24|16363.24|0
1642781140000|2022-01-21 16:05:40|16364.64|16364.64|16364.64|16364.64|16364.64|16364.64|16364.64|16364.64|0
1642781150000|2022-01-21 16:05:50|16368.61|16368.61|16370.01|16370.01|16370.01|16370.01|16368.61|16368.61|0
1642781170000|2022-01-21 16:06:10|16370.47|16370.47|16370.47|16370.47|16370.47|16370.47|16370.47|16370.47|0
1642781180000|2022-01-21 16:06:20|16371.87|16371.87|16370.47|16370.47|16371.87|16371.87|16370.47|16370.47|0
1642781190000|2022-01-21 16:06:30|16371.87|16371.87|16371.87|16371.87|16371.87|16371.87|16371.87|16371.87|0
1642781220000|2022-01-21 16:07:00|16373.27|16373.27|16373.27|16373.27|16373.27|16373.27|16373.27|16373.27|0
1642781230000|2022-01-21 16:07:10|16374.67|16374.67|16378.63|16378.63|16378.63|16378.63|16374.67|16374.67|0
1642781260000|2022-01-21 16:07:40|16379.09|16379.09|16379.09|16379.09|16379.09|16379.09|16379.09|16379.09|0
1642781270000|2022-01-21 16:07:50|16383.06|16383.06|16383.06|16383.06|16383.06|16383.06|16383.06|16383.06|0
1642781280000|2022-01-21 16:08:00|16384.46|16384.46|16384.46|16384.46|16384.46|16384.46|16384.46|16384.46|0
1642781320000|2022-01-21 16:08:40|16383.06|16383.06|16383.06|16383.06|16383.06|16383.06|16383.06|16383.06|0
1642781380000|2022-01-21 16:09:40|16379.09|16379.09|16379.09|16379.09|16379.09|16379.09|16379.09|16379.09|0
1642781400000|2022-01-21 16:10:00|16380.49|16380.49|16379.09|16379.09|16380.49|16380.49|16379.09|16379.09|0
1642781450000|2022-01-21 16:10:50|16375.13|16375.13|16375.13|16375.13|16375.13|16375.13|16375.13|16375.13|0
1642781490000|2022-01-21 16:11:30|16379.09|16379.09|16379.09|16379.09|16379.09|16379.09|16379.09|16379.09|0
1642781510000|2022-01-21 16:11:50|16380.49|16380.49|16380.49|16380.49|16380.49|16380.49|16380.49|16380.49|0
1642781540000|2022-01-21 16:12:20|16379.09|16379.09|16379.09|16379.09|16379.09|16379.09|16379.09|16379.09|0
1642781560000|2022-01-21 16:12:40|16377.69|16377.69|16377.69|16377.69|16377.69|16377.69|16377.69|16377.69|0
1642781590000|2022-01-21 16:13:10|16379.09|16379.09|16379.09|16379.09|16379.09|16379.09|16379.09|16379.09|0
1642781640000|2022-01-21 16:14:00|16377.69|16377.69|16374.89|16374.89|16377.69|16377.69|16374.89|16374.89|0
1642781650000|2022-01-21 16:14:10|16370.93|16370.93|16369.55|16369.55|16370.93|16370.93|16369.55|16369.55|0
1642781660000|2022-01-21 16:14:20|16372.35|16372.35|16372.35|16372.35|16372.35|16372.35|16372.35|16372.35|0
1642781680000|2022-01-21 16:14:40|16368.38|16368.38|16368.38|16368.38|16368.38|16368.38|16368.38|16368.38|0
1642781760000|2022-01-21 16:16:00|16366.98|16366.98|16368.38|16368.38|16368.38|16368.38|16366.98|16366.98|0
1642781770000|2022-01-21 16:16:10|16366.98|16366.98|16366.98|16366.98|16366.98|16366.98|16366.98|16366.98|0
1642781790000|2022-01-21 16:16:30|16368.38|16368.38|16368.38|16368.38|16368.38|16368.38|16368.38|16368.38|0
1642781810000|2022-01-21 16:16:50|16372.35|16372.35|16372.35|16372.35|16372.35|16372.35|16372.35|16372.35|0
1642781820000|2022-01-21 16:17:00|16373.75|16373.75|16373.75|16373.75|16373.75|16373.75|16373.75|16373.75|0
1642781830000|2022-01-21 16:17:10|16375.15|16375.15|16376.55|16376.55|16376.55|16376.55|16375.15|16375.15|0
1642781850000|2022-01-21 16:17:30|16380.51|16380.51|16380.51|16380.51|16380.51|16380.51|16380.51|16380.51|0
1642781860000|2022-01-21 16:17:40|16384.48|16384.48|16384.48|16384.48|16384.48|16384.48|16384.48|16384.48|0
1642781870000|2022-01-21 16:17:50|16388.68|16388.68|16392.64|16392.64|16392.64|16392.64|16388.68|16388.68|0
1642781900000|2022-01-21 16:18:20|16394.04|16394.04|16394.04|16394.04|16394.04|16394.04|16394.04|16394.04|0
1642781910000|2022-01-21 16:18:30|16396.84|16396.84|16396.84|16396.84|16396.84|16396.84|16396.84|16396.84|0
1642781920000|2022-01-21 16:18:40|16400.8|16400.8|16400.8|16400.8|16400.8|16400.8|16400.8|16400.8|0
1642781930000|2022-01-21 16:18:50|16402.2|16402.2|16402.2|16402.2|16402.2|16402.2|16402.2|16402.2|0
1642781950000|2022-01-21 16:19:10|16400.8|16400.8|16398.01|16398.01|16400.8|16400.8|16398.01|16398.01|0
1642781960000|2022-01-21 16:19:20|16396.61|16396.61|16394.04|16394.04|16398.01|16398.01|16394.04|16394.04|0
1642781980000|2022-01-21 16:19:40|16390.07|16390.07|16390.07|16390.07|16390.07|16390.07|16390.07|16390.07|0
1642782030000|2022-01-21 16:20:30|16387.28|16387.28|16383.31|16383.31|16387.28|16387.28|16383.31|16383.31|0
1642782050000|2022-01-21 16:20:50|16386.11|16386.11|16384.71|16384.71|16386.11|16386.11|16384.71|16384.71|0
1642782070000|2022-01-21 16:21:10|16388.68|16388.68|16388.68|16388.68|16388.68|16388.68|16388.68|16388.68|0
1642782080000|2022-01-21 16:21:20|16392.64|16392.64|16395.44|16395.44|16395.44|16395.44|16392.64|16392.64|0
1642782100000|2022-01-21 16:21:40|16399.4|16399.4|16399.4|16399.4|16399.4|16399.4|16399.4|16399.4|0
1642782120000|2022-01-21 16:22:00|16395.44|16395.44|16395.44|16395.44|16395.44|16395.44|16395.44|16395.44|0
1642782190000|2022-01-21 16:23:10|16403.37|16403.37|16403.37|16403.37|16403.37|16403.37|16403.37|16403.37|0
1642782260000|2022-01-21 16:24:20|16408.97|16408.97|16408.97|16408.97|16408.97|16408.97|16408.97|16408.97|0
1642782270000|2022-01-21 16:24:30|16410.37|16410.37|16410.37|16410.37|16410.37|16410.37|16410.37|16410.37|0
1642782280000|2022-01-21 16:24:40|16410.83|16410.83|16411.29|16411.29|16411.29|16411.29|16410.83|16410.83|0
1642782290000|2022-01-21 16:24:50|16407.09|16407.09|16407.09|16407.09|16407.09|16407.09|16407.09|16407.09|0
1642782300000|2022-01-21 16:25:00|16403.12|16403.12|16401.72|16401.72|16403.12|16403.12|16401.72|16401.72|0
1642782310000|2022-01-21 16:25:10|16400.32|16400.32|16396.36|16396.36|16400.32|16400.32|16396.36|16396.36|0
1642782340000|2022-01-21 16:25:40|16399.16|16399.16|16403.12|16403.12|16403.12|16403.12|16399.16|16399.16|0
1642782350000|2022-01-21 16:25:50|16404.52|16404.52|16400.32|16400.32|16404.52|16404.52|16400.32|16400.32|0
1642782380000|2022-01-21 16:26:20|16401.72|16401.72|16401.72|16401.72|16401.72|16401.72|16401.72|16401.72|0
1642782390000|2022-01-21 16:26:30|16397.76|16397.76|16397.76|16397.76|16397.76|16397.76|16397.76|16397.76|0
1642782420000|2022-01-21 16:27:00|16393.79|16393.79|16393.79|16393.79|16393.79|16393.79|16393.79|16393.79|0
1642782430000|2022-01-21 16:27:10|16393.33|16393.33|16393.33|16393.33|16393.33|16393.33|16393.33|16393.33|0
1642782440000|2022-01-21 16:27:20|16391.93|16391.93|16391.93|16391.93|16391.93|16391.93|16391.93|16391.93|0
1642782460000|2022-01-21 16:27:40|16393.77|16393.77|16393.31|16393.31|16393.77|16393.77|16393.31|16393.31|0
1642782470000|2022-01-21 16:27:50|16394.71|16394.71|16394.71|16394.71|16394.71|16394.71|16394.71|16394.71|0
1642782480000|2022-01-21 16:28:00|16396.11|16396.11|16396.11|16396.11|16396.11|16396.11|16396.11|16396.11|0
1642782510000|2022-01-21 16:28:30|16400.08|16400.08|16400.08|16400.08|16400.08|16400.08|16400.08|16400.08|0
1642782520000|2022-01-21 16:28:40|16402.88|16402.88|16402.88|16402.88|16402.88|16402.88|16402.88|16402.88|0
1642782550000|2022-01-21 16:29:10|16398.91|16398.91|16397.51|16397.51|16398.91|16398.91|16397.51|16397.51|0
1642782560000|2022-01-21 16:29:20|16401.48|16401.48|16401.48|16401.48|16401.48|16401.48|16401.48|16401.48|0
1642782580000|2022-01-21 16:29:40|16393.55|16393.55|16400.56|16400.56|16400.56|16400.56|16392.63|16392.63|0
1642782590000|2022-01-21 16:29:50|16399.16|16399.16|16399.16|16399.16|16399.16|16399.16|16399.16|16399.16|0
1643012100000|2022-01-24 08:15:00|16399.87|16399.87|16399.87|16399.87|16399.87|16399.87|16399.87|16399.87|0
1643012130000|2022-01-24 08:15:30|16402.67|16402.67|16402.67|16402.67|16402.67|16402.67|16402.67|16402.67|0
1643012150000|2022-01-24 08:15:50|16404.07|16404.07|16404.07|16404.07|16404.07|16404.07|16404.07|16404.07|0
1643012160000|2022-01-24 08:16:00|16402.69|16402.69|16402.69|16402.69|16402.69|16402.69|16402.69|16402.69|0
1643012170000|2022-01-24 08:16:10|16401.77|16401.77|16401.31|16401.31|16401.77|16401.77|16401.31|16401.31|0
1643012180000|2022-01-24 08:16:20|16404.11|16404.11|16404.11|16404.11|16404.11|16404.11|16404.11|16404.11|0
1643012190000|2022-01-24 08:16:30|16406.91|16406.91|16406.91|16406.91|16406.91|16406.91|16406.91|16406.91|0
1643012210000|2022-01-24 08:16:50|16418.11|16418.11|16426.27|16426.27|16426.27|16426.27|16418.11|16418.11|0
1643012230000|2022-01-24 08:17:10|16419.27|16419.27|16419.27|16419.27|16419.27|16419.27|16419.27|16419.27|0
1643012250000|2022-01-24 08:17:30|16422.03|16422.03|16410.13|16410.13|16422.03|16422.03|16410.13|16410.13|0
1643012260000|2022-01-24 08:17:40|16406.17|16406.17|16392.87|16392.87|16406.17|16406.17|16392.87|16392.87|0
1643012280000|2022-01-24 08:18:00|16392.41|16392.41|16392.41|16392.41|16393.81|16393.81|16392.41|16392.41|0
1643012290000|2022-01-24 08:18:10|16398.01|16398.01|16386.12|16386.12|16398.01|16398.01|16386.12|16386.12|0
1643012300000|2022-01-24 08:18:20|16384.74|16384.74|16384.28|16384.28|16384.74|16384.74|16384.28|16384.28|0
1643012310000|2022-01-24 08:18:30|16381.48|16381.48|16381.48|16381.48|16381.48|16381.48|16381.48|16381.48|0
1643012330000|2022-01-24 08:18:50|16380.08|16380.08|16378.68|16378.68|16380.08|16380.08|16378.68|16378.68|0
1643012350000|2022-01-24 08:19:10|16394.54|16394.54|16382.64|16382.64|16394.54|16394.54|16382.64|16382.64|0
1643012380000|2022-01-24 08:19:40|16390.58|16390.58|16390.58|16390.58|16390.58|16390.58|16390.58|16390.58|0
1643012400000|2022-01-24 08:20:00|16389.18|16389.18|16389.18|16389.18|16389.18|16389.18|16389.18|16389.18|0
1643012420000|2022-01-24 08:20:20|16397.11|16397.11|16413.9|16413.9|16420.9|16420.9|16397.11|16397.11|0
1643012430000|2022-01-24 08:20:30|16415.74|16415.74|16412.94|16412.94|16415.74|16415.74|16412.94|16412.94|0
1643012440000|2022-01-24 08:20:40|16407.34|16407.34|16405.94|16405.94|16407.34|16407.34|16405.94|16405.94|0
1643012450000|2022-01-24 08:20:50|16407.34|16407.34|16422.5|16422.5|16435.1|16435.1|16407.34|16407.34|0
1643012460000|2022-01-24 08:21:00|16423.9|16423.9|16427.87|16427.87|16429.27|16429.27|16423.9|16423.9|0
1643012490000|2022-01-24 08:21:30|16422.27|16422.27|16422.27|16422.27|16422.27|16422.27|16422.27|16422.27|0
1643012500000|2022-01-24 08:21:40|16419.47|16419.47|16419.47|16419.47|16419.47|16419.47|16419.47|16419.47|0
1643012510000|2022-01-24 08:21:50|16407.58|16407.58|16407.58|16407.58|16407.58|16407.58|16407.58|16407.58|0
1643012520000|2022-01-24 08:22:00|16406.18|16406.18|16403.38|16403.38|16406.18|16406.18|16403.38|16403.38|0
1643012550000|2022-01-24 08:22:30|16395.45|16395.45|16395.45|16395.45|16395.45|16395.45|16395.45|16395.45|0
1643012590000|2022-01-24 08:23:10|16398.25|16398.25|16398.25|16398.25|16398.25|16398.25|16398.25|16398.25|0
1643012610000|2022-01-24 08:23:30|16396.85|16396.85|16396.85|16396.85|16396.85|16396.85|16396.85|16396.85|0
1643012630000|2022-01-24 08:23:50|16389.85|16389.85|16389.85|16389.85|16389.85|16389.85|16389.85|16389.85|0
1643012660000|2022-01-24 08:24:20|16401.74|16401.74|16401.74|16401.74|16401.74|16401.74|16401.74|16401.74|0
1643012710000|2022-01-24 08:25:10|16403.14|16403.14|16403.14|16403.14|16403.14|16403.14|16403.14|16403.14|0
1643012720000|2022-01-24 08:25:20|16391.25|16391.25|16387.28|16387.28|16391.25|16391.25|16387.28|16387.28|0
1643012780000|2022-01-24 08:26:20|16391.25|16391.25|16391.25|16391.25|16391.25|16391.25|16391.25|16391.25|0
1643012790000|2022-01-24 08:26:30|16388.45|16388.45|16381.45|16381.45|16388.45|16388.45|16381.45|16381.45|0
1643012820000|2022-01-24 08:27:00|16377.25|16377.25|16378.41|16378.41|16382.37|16382.37|16377.25|16377.25|0
1643012840000|2022-01-24 08:27:20|16375.61|16375.61|16374.21|16374.21|16377.01|16377.01|16374.21|16374.21|0
1643012880000|2022-01-24 08:28:00|16367.21|16367.21|16367.21|16367.21|16367.21|16367.21|16367.21|16367.21|0
1643012910000|2022-01-24 08:28:30|16365.83|16365.83|16365.83|16365.83|16365.83|16365.83|16365.83|16365.83|0
1643012920000|2022-01-24 08:28:40|16368.63|16368.63|16371.43|16371.43|16371.43|16371.43|16368.63|16368.63|0
1643012940000|2022-01-24 08:29:00|16372.83|16372.83|16372.83|16372.83|16372.83|16372.83|16372.83|16372.83|0
1643012990000|2022-01-24 08:29:50|16384.02|16384.02|16384.02|16384.02|16384.02|16384.02|16384.02|16384.02|0
1643013000000|2022-01-24 08:30:00|16399.88|16399.88|16399.88|16399.88|16399.88|16399.88|16399.88|16399.88|0
1643013090000|2022-01-24 08:31:30|16397.09|16397.09|16397.09|16397.09|16397.09|16397.09|16397.09|16397.09|0
1643013110000|2022-01-24 08:31:50|16398.49|16398.49|16398.03|16398.03|16398.49|16398.49|16398.03|16398.03|0
1643013150000|2022-01-24 08:32:30|16390.1|16390.1|16390.1|16390.1|16390.1|16390.1|16390.1|16390.1|0
1643013170000|2022-01-24 08:32:50|16385.9|16385.9|16385.9|16385.9|16385.9|16385.9|16385.9|16385.9|0
1643013180000|2022-01-24 08:33:00|16384.5|16384.5|16384.5|16384.5|16384.5|16384.5|16384.5|16384.5|0
1643013190000|2022-01-24 08:33:10|16372.6|16372.6|16372.6|16372.6|16372.6|16372.6|16372.6|16372.6|0
1643013200000|2022-01-24 08:33:20|16371.22|16371.22|16371.22|16371.22|16371.22|16371.22|16371.22|16371.22|0
1643013260000|2022-01-24 08:34:20|16367.26|16367.26|16367.26|16367.26|16367.26|16367.26|16367.26|16367.26|0
1643013280000|2022-01-24 08:34:40|16371.22|16371.22|16370.76|16370.76|16371.22|16371.22|16370.76|16370.76|0
1643013290000|2022-01-24 08:34:50|16374.73|16374.73|16374.73|16374.73|16374.73|16374.73|16374.73|16374.73|0
1643013310000|2022-01-24 08:35:10|16364.93|16364.93|16368.9|16368.9|16368.9|16368.9|16364.93|16364.93|0
1643013410000|2022-01-24 08:36:50|16371.7|16371.7|16371.7|16371.7|16372.16|16372.16|16371.7|16371.7|0
1643013430000|2022-01-24 08:37:10|16363.77|16363.77|16363.77|16363.77|16363.77|16363.77|16363.77|16363.77|0
1643013450000|2022-01-24 08:37:30|16363.31|16363.31|16363.31|16363.31|16363.31|16363.31|16363.31|16363.31|0
1643013490000|2022-01-24 08:38:10|16359.34|16359.34|16359.34|16359.34|16359.34|16359.34|16359.34|16359.34|0
1643013500000|2022-01-24 08:38:20|16351.41|16351.41|16347.92|16347.92|16351.41|16351.41|16343.73|16343.73|0
1643013550000|2022-01-24 08:39:10|16332.06|16332.06|16339.99|16339.99|16339.99|16339.99|16332.06|16332.06|0
1643013680000|2022-01-24 08:41:20|16335.8|16335.8|16319.93|16319.93|16335.8|16335.8|16319.93|16319.93|0
1643013720000|2022-01-24 08:42:00|16314.34|16314.34|16314.34|16314.34|16314.34|16314.34|16314.34|16314.34|0
1643013780000|2022-01-24 08:43:00|16294.51|16294.51|16288.91|16288.91|16294.51|16294.51|16288.91|16288.91|0
1643013810000|2022-01-24 08:43:30|16287.53|16287.53|16287.07|16287.07|16287.53|16287.53|16287.07|16287.07|0
1643013820000|2022-01-24 08:43:40|16275.18|16275.18|16275.18|16275.18|16275.18|16275.18|16275.18|16275.18|0
1643013840000|2022-01-24 08:44:00|16273.78|16273.78|16273.78|16273.78|16273.78|16273.78|16273.78|16273.78|0
1643013860000|2022-01-24 08:44:20|16270.98|16270.98|16270.98|16270.98|16270.98|16270.98|16270.98|16270.98|0
1643013900000|2022-01-24 08:45:00|16269.6|16269.6|16269.6|16269.6|16269.6|16269.6|16269.6|16269.6|0
1643013920000|2022-01-24 08:45:20|16265.64|16265.64|16269.6|16269.6|16269.6|16269.6|16265.64|16265.64|0
1643013930000|2022-01-24 08:45:30|16269.14|16269.14|16269.14|16269.14|16269.14|16269.14|16269.14|16269.14|0
1643013940000|2022-01-24 08:45:40|16271.94|16271.94|16279.87|16279.87|16279.87|16279.87|16271.94|16271.94|0
1643013960000|2022-01-24 08:46:00|16283.84|16283.84|16283.84|16283.84|16283.84|16283.84|16283.84|16283.84|0
1643013970000|2022-01-24 08:46:10|16288.03|16288.03|16288.03|16288.03|16288.03|16288.03|16288.03|16288.03|0
1643013980000|2022-01-24 08:46:20|16285.23|16285.23|16285.23|16285.23|16285.23|16285.23|16285.23|16285.23|0
1643013990000|2022-01-24 08:46:30|16293.17|16293.17|16293.17|16293.17|16293.17|16293.17|16293.17|16293.17|0
1643014010000|2022-01-24 08:46:50|16298.76|16298.76|16298.76|16298.76|16298.76|16298.76|16298.76|16298.76|0
1643014030000|2022-01-24 08:47:10|16300.16|16300.16|16300.16|16300.16|16300.16|16300.16|16300.16|16300.16|0
1643014050000|2022-01-24 08:47:30|16301.56|16301.56|16301.56|16301.56|16302.96|16302.96|16301.56|16301.56|0
1643014070000|2022-01-24 08:47:50|16300.16|16300.16|16298.76|16298.76|16300.16|16300.16|16298.76|16298.76|0
1643014080000|2022-01-24 08:48:00|16301.06|16301.06|16301.06|16301.06|16301.06|16301.06|16301.06|16301.06|0
1643014110000|2022-01-24 08:48:30|16285.2|16285.2|16273.31|16273.31|16285.2|16285.2|16273.31|16273.31|0
1643014120000|2022-01-24 08:48:40|16272.39|16272.39|16276.35|16276.35|16276.35|16276.35|16272.39|16272.39|0
1643014140000|2022-01-24 08:49:00|16280.32|16280.32|16280.32|16280.32|16280.32|16280.32|16280.32|16280.32|0
1643014150000|2022-01-24 08:49:10|16284.28|16284.28|16283.36|16283.36|16284.28|16284.28|16283.36|16283.36|0
1643014160000|2022-01-24 08:49:20|16283.82|16283.82|16283.82|16283.82|16283.82|16283.82|16283.82|16283.82|0
1643014170000|2022-01-24 08:49:30|16281.02|16281.02|16277.06|16277.06|16281.02|16281.02|16277.06|16277.06|0
1643014180000|2022-01-24 08:49:40|16271.46|16271.46|16271|16271|16271.46|16271.46|16271|16271|0
1643014190000|2022-01-24 08:49:50|16267.03|16267.03|16264.24|16264.24|16267.03|16267.03|16264.24|16264.24|0
1643014200000|2022-01-24 08:50:00|16268.43|16268.43|16252.57|16252.57|16268.43|16268.43|16244.64|16244.64|0
1643014240000|2022-01-24 08:50:40|16253.97|16253.97|16253.97|16253.97|16253.97|16253.97|16253.97|16253.97|0
1643014260000|2022-01-24 08:51:00|16251.17|16251.17|16251.17|16251.17|16251.17|16251.17|16251.17|16251.17|0
1643014280000|2022-01-24 08:51:20|16253.97|16253.97|16252.57|16252.57|16253.97|16253.97|16252.57|16252.57|0
1643014370000|2022-01-24 08:52:50|16236.71|16236.71|16232.51|16232.51|16236.71|16236.71|16232.51|16232.51|0
1643014390000|2022-01-24 08:53:10|16231.11|16231.11|16231.11|16231.11|16231.11|16231.11|16231.11|16231.11|0
1643014410000|2022-01-24 08:53:30|16215.25|16215.25|16215.25|16215.25|16215.25|16215.25|16215.25|16215.25|0
1643014420000|2022-01-24 08:53:40|16223.18|16223.18|16223.18|16223.18|16223.18|16223.18|16223.18|16223.18|0
1643014430000|2022-01-24 08:53:50|16220.38|16220.38|16203.14|16203.14|16220.38|16220.38|16203.14|16203.14|0
1643014440000|2022-01-24 08:54:00|16198.95|16198.95|16185.65|16185.65|16198.95|16198.95|16185.65|16185.65|0
1643014450000|2022-01-24 08:54:10|16177.72|16177.72|16169.79|16169.79|16177.72|16177.72|16169.79|16169.79|0
1643014480000|2022-01-24 08:54:40|16171.19|16171.19|16171.19|16171.19|16171.19|16171.19|16171.19|16171.19|0
1643014490000|2022-01-24 08:54:50|16168.39|16168.39|16156.49|16156.49|16168.39|16168.39|16156.49|16156.49|0
1643014510000|2022-01-24 08:55:10|16153.7|16153.7|16153.7|16153.7|16153.7|16153.7|16153.7|16153.7|0
1643014530000|2022-01-24 08:55:30|16157.66|16157.66|16157.66|16157.66|16157.66|16157.66|16157.66|16157.66|0
1643014540000|2022-01-24 08:55:40|16161.63|16161.63|16161.63|16161.63|16161.63|16161.63|16161.63|16161.63|0
1643014560000|2022-01-24 08:56:00|16165.59|16165.59|16165.59|16165.59|16165.59|16165.59|16165.59|16165.59|0
1643014580000|2022-01-24 08:56:20|16157.66|16157.66|16146.93|16146.93|16157.66|16157.66|16146.93|16146.93|0
1643014600000|2022-01-24 08:56:40|16154.86|16154.86|16152.06|16152.06|16154.86|16154.86|16152.06|16152.06|0
1643014610000|2022-01-24 08:56:50|16142.27|16142.27|16142.27|16142.27|16142.27|16142.27|16142.27|16142.27|0
1643014630000|2022-01-24 08:57:10|16126.41|16126.41|16124.8|16124.8|16134.57|16134.57|16116.87|16116.87|0
1643014640000|2022-01-24 08:57:20|16120.83|16120.83|16120.83|16120.83|16120.83|16120.83|16120.83|16120.83|0
1643014650000|2022-01-24 08:57:30|16116.87|16116.87|16116.87|16116.87|16116.87|16116.87|16116.87|16116.87|0
1643014660000|2022-01-24 08:57:40|16120.83|16120.83|16120.83|16120.83|16120.83|16120.83|16120.83|16120.83|0
1643014720000|2022-01-24 08:58:40|16108.94|16108.94|16108.94|16108.94|16108.94|16108.94|16108.94|16108.94|0
1643014740000|2022-01-24 08:59:00|16110.32|16110.32|16125.26|16125.26|16125.26|16125.26|16110.32|16110.32|0
1643014760000|2022-01-24 08:59:20|16123.86|16123.86|16123.4|16123.4|16123.86|16123.86|16123.4|16123.4|0
1643014790000|2022-01-24 08:59:50|16120.6|16120.6|16120.6|16120.6|16120.6|16120.6|16120.6|16120.6|0
1643014800000|2022-01-24 09:00:00|16112.67|16112.67|16112.67|16112.67|16112.67|16112.67|16112.67|16112.67|0
1643014810000|2022-01-24 09:00:10|16100.78|16100.78|16100.78|16100.78|16100.78|16100.78|16100.78|16100.78|0
1643014830000|2022-01-24 09:00:30|16104.74|16104.74|16118.74|16118.74|16118.74|16118.74|16104.74|16104.74|0
1643014860000|2022-01-24 09:01:00|16125.73|16125.73|16128.53|16128.53|16128.53|16128.53|16125.73|16125.73|0
1643014870000|2022-01-24 09:01:10|16125.73|16125.73|16127.13|16127.13|16127.13|16127.13|16125.73|16125.73|0
1643014880000|2022-01-24 09:01:20|16124.33|16124.33|16124.33|16124.33|16124.33|16124.33|16124.33|16124.33|0
1643014900000|2022-01-24 09:01:40|16122.93|16122.93|16125.73|16125.73|16125.73|16125.73|16122.93|16122.93|0
1643014920000|2022-01-24 09:02:00|16125.27|16125.27|16125.27|16125.27|16125.27|16125.27|16125.27|16125.27|0
1643014930000|2022-01-24 09:02:10|16121.08|16121.08|16129.01|16129.01|16129.01|16129.01|16121.08|16121.08|0
1643014940000|2022-01-24 09:02:20|16127.61|16127.61|16129.01|16129.01|16129.01|16129.01|16127.61|16127.61|0
1643014980000|2022-01-24 09:03:00|16121.08|16121.08|16115.48|16115.48|16121.08|16121.08|16115.48|16115.48|0
1643015000000|2022-01-24 09:03:20|16115.02|16115.02|16115.02|16115.02|16115.02|16115.02|16115.02|16115.02|0
1643015010000|2022-01-24 09:03:30|16116.42|16116.42|16119.22|16119.22|16119.22|16119.22|16116.42|16116.42|0
1643015030000|2022-01-24 09:03:50|16113.62|16113.62|16113.62|16113.62|16113.62|16113.62|16113.62|16113.62|0
1643015040000|2022-01-24 09:04:00|16116.42|16116.42|16123.41|16123.41|16123.41|16123.41|16116.42|16116.42|0
1643015070000|2022-01-24 09:04:30|16129.01|16129.01|16148.84|16148.84|16148.84|16148.84|16129.01|16129.01|0
1643015100000|2022-01-24 09:05:00|16151.64|16151.64|16151.64|16151.64|16151.64|16151.64|16151.64|16151.64|0
1643015120000|2022-01-24 09:05:20|16147.67|16147.67|16147.67|16147.67|16147.67|16147.67|16147.67|16147.67|0
1643015130000|2022-01-24 09:05:30|16147.21|16147.21|16148.13|16148.13|16148.13|16148.13|16147.21|16147.21|0
1643015160000|2022-01-24 09:06:00|16147.21|16147.21|16138.36|16138.36|16147.21|16147.21|16138.36|16138.36|0
1643015170000|2022-01-24 09:06:10|16137.44|16137.44|16137.44|16137.44|16137.44|16137.44|16137.44|16137.44|0
1643015180000|2022-01-24 09:06:20|16137.9|16137.9|16145.83|16145.83|16145.83|16145.83|16137.9|16137.9|0
1643015190000|2022-01-24 09:06:30|16141.86|16141.86|16141.4|16141.4|16141.86|16141.86|16141.4|16141.4|0
1643015220000|2022-01-24 09:07:00|16147|16147|16147|16147|16147|16147|16147|16147|0
1643015230000|2022-01-24 09:07:10|16145.6|16145.6|16137.67|16137.67|16145.6|16145.6|16137.67|16137.67|0
1643015250000|2022-01-24 09:07:30|16134.87|16134.87|16132.07|16132.07|16134.87|16134.87|16132.07|16132.07|0
1643015290000|2022-01-24 09:08:10|16136.27|16136.27|16137.65|16137.65|16137.65|16137.65|16136.27|16136.27|0
1643015310000|2022-01-24 09:08:30|16137.19|16137.19|16137.19|16137.19|16137.19|16137.19|16137.19|16137.19|0
1643015340000|2022-01-24 09:09:00|16135.79|16135.79|16135.33|16135.33|16135.79|16135.79|16135.33|16135.33|0
1643015350000|2022-01-24 09:09:10|16182.91|16182.91|16182.91|16182.91|16182.91|16182.91|16182.91|16182.91|0
1643015360000|2022-01-24 09:09:20|16177.32|16177.32|16177.32|16177.32|16177.32|16177.32|16177.32|16177.32|0
1643015370000|2022-01-24 09:09:30|16178.71|16178.71|16178.71|16178.71|16178.71|16178.71|16178.71|16178.71|0
1643015390000|2022-01-24 09:09:50|16158.89|16158.89|16150.75|16150.75|16158.89|16158.89|16150.75|16150.75|0
1643015400000|2022-01-24 09:10:00|16147.95|16147.95|16147.95|16147.95|16147.95|16147.95|16147.95|16147.95|0
1643015420000|2022-01-24 09:10:20|16145.15|16145.15|16143.75|16143.75|16145.15|16145.15|16143.75|16143.75|0
1643015440000|2022-01-24 09:10:40|16139.78|16139.78|16131.85|16131.85|16139.78|16139.78|16131.85|16131.85|0
1643015460000|2022-01-24 09:11:00|16131.39|16131.39|16131.39|16131.39|16131.39|16131.39|16131.39|16131.39|0
1643015520000|2022-01-24 09:12:00|16130.47|16130.47|16130.47|16130.47|16130.47|16130.47|16130.47|16130.47|0
1643015570000|2022-01-24 09:12:50|16126.27|16126.27|16134.21|16134.21|16134.21|16134.21|16126.27|16126.27|0
1643015600000|2022-01-24 09:13:20|16128.61|16128.61|16128.61|16128.61|16128.61|16128.61|16128.61|16128.61|0
1643015700000|2022-01-24 09:15:00|16130.01|16130.01|16130.01|16130.01|16130.01|16130.01|16130.01|16130.01|0
1643015710000|2022-01-24 09:15:10|16133.97|16133.97|16129.55|16129.55|16133.97|16133.97|16129.55|16129.55|0
1643015750000|2022-01-24 09:15:50|16125.35|16125.35|16125.35|16125.35|16125.35|16125.35|16125.35|16125.35|0
1643015760000|2022-01-24 09:16:00|16116.95|16116.95|16116.95|16116.95|16116.95|16116.95|16116.95|16116.95|0
1643015790000|2022-01-24 09:16:30|16116.49|16116.49|16116.49|16116.49|16116.49|16116.49|16116.49|16116.49|0
1643015800000|2022-01-24 09:16:40|16119.29|16119.29|16119.29|16119.29|16119.29|16119.29|16119.29|16119.29|0
1643015820000|2022-01-24 09:17:00|16122.09|16122.09|16122.09|16122.09|16122.09|16122.09|16122.09|16122.09|0
1643015830000|2022-01-24 09:17:10|16118.12|16118.12|16118.12|16118.12|16118.12|16118.12|16118.12|16118.12|0
1643015860000|2022-01-24 09:17:40|16116.73|16116.73|16116.73|16116.73|16116.73|16116.73|16116.73|16116.73|0
1643015890000|2022-01-24 09:18:10|16108.79|16108.79|16096.9|16096.9|16108.79|16108.79|16096.9|16096.9|0
1643015960000|2022-01-24 09:19:20|16116.73|16116.73|16116.27|16116.27|16116.73|16116.73|16116.27|16116.27|0
1643015980000|2022-01-24 09:19:40|16127.46|16127.46|16124.66|16124.66|16127.46|16127.46|16124.66|16124.66|0
1643016020000|2022-01-24 09:20:20|16132.59|16132.59|16132.59|16132.59|16132.59|16132.59|16132.59|16132.59|0
1643016070000|2022-01-24 09:21:10|16129.79|16129.79|16128.89|16128.89|16131.19|16131.19|16128.89|16128.89|0
1643016120000|2022-01-24 09:22:00|16127.5|16127.5|16127.5|16127.5|16127.5|16127.5|16127.5|16127.5|0
1643016160000|2022-01-24 09:22:40|16130.29|16130.29|16128.89|16128.89|16130.29|16130.29|16128.89|16128.89|0
1643016190000|2022-01-24 09:23:10|16129.81|16129.81|16130.27|16130.27|16130.27|16130.27|16129.81|16129.81|0
1643016200000|2022-01-24 09:23:20|16133.07|16133.07|16133.07|16133.07|16133.07|16133.07|16133.07|16133.07|0
1643016220000|2022-01-24 09:23:40|16130.27|16130.27|16130.27|16130.27|16130.27|16130.27|16130.27|16130.27|0
1643016270000|2022-01-24 09:24:30|16128.87|16128.87|16128.87|16128.87|16128.87|16128.87|16128.87|16128.87|0
1643016290000|2022-01-24 09:24:50|16136.8|16136.8|16138.2|16138.2|16138.2|16138.2|16136.8|16136.8|0
1643016300000|2022-01-24 09:25:00|16139.6|16139.6|16151.5|16151.5|16151.5|16151.5|16139.6|16139.6|0
1643016310000|2022-01-24 09:25:10|16151.04|16151.04|16166.9|16166.9|16166.9|16166.9|16151.04|16151.04|0
1643016350000|2022-01-24 09:25:50|16165.5|16165.5|16164.58|16164.58|16165.5|16165.5|16164.58|16164.58|0
1643016380000|2022-01-24 09:26:20|16168.78|16168.78|16168.78|16168.78|16168.78|16168.78|16168.78|16168.78|0
1643016430000|2022-01-24 09:27:10|16163.18|16163.18|16163.18|16163.18|16163.18|16163.18|16163.18|16163.18|0
1643016450000|2022-01-24 09:27:30|16151.29|16151.29|16151.29|16151.29|16151.29|16151.29|16151.29|16151.29|0
1643016460000|2022-01-24 09:27:40|16155.49|16155.49|16163.42|16163.42|16163.42|16163.42|16155.49|16155.49|0
1643016490000|2022-01-24 09:28:10|16164.34|16164.34|16164.34|16164.34|16164.34|16164.34|16164.34|16164.34|0
1643016530000|2022-01-24 09:28:50|16163.42|16163.42|16163.42|16163.42|16163.42|16163.42|16163.42|16163.42|0
1643016540000|2022-01-24 09:29:00|16166.21|16166.21|16166.21|16166.21|16166.21|16166.21|16166.21|16166.21|0
1643016550000|2022-01-24 09:29:10|16167.61|16167.61|16155.72|16155.72|16167.61|16167.61|16155.72|16155.72|0
1643016560000|2022-01-24 09:29:20|16154.32|16154.32|16152.92|16152.92|16154.32|16154.32|16152.92|16152.92|0
1643016570000|2022-01-24 09:29:30|16148.95|16148.95|16144.99|16144.99|16148.95|16148.95|16144.99|16144.99|0
1643016580000|2022-01-24 09:29:40|16141.02|16141.02|16141.02|16141.02|16141.02|16141.02|16141.02|16141.02|0
1643016610000|2022-01-24 09:30:10|16144.99|16144.99|16144.99|16144.99|16144.99|16144.99|16144.99|16144.99|0
1643016660000|2022-01-24 09:31:00|16137.06|16137.06|16131.46|16131.46|16137.06|16137.06|16131.46|16131.46|0
1643016670000|2022-01-24 09:31:10|16127.5|16127.5|16127.5|16127.5|16127.5|16127.5|16127.5|16127.5|0
1643016780000|2022-01-24 09:33:00|16123.53|16123.53|16093.69|16093.69|16123.53|16123.53|16093.69|16093.69|0
1643016820000|2022-01-24 09:33:40|16095.09|16095.09|16095.09|16095.09|16095.09|16095.09|16095.09|16095.09|0
1643016920000|2022-01-24 09:35:20|16094.63|16094.63|16094.63|16094.63|16094.63|16094.63|16094.63|16094.63|0
1643016930000|2022-01-24 09:35:30|16114.45|16114.45|16114.45|16114.45|16114.45|16114.45|16114.45|16114.45|0
1643016950000|2022-01-24 09:35:50|16120.05|16120.05|16120.05|16120.05|16120.05|16120.05|16120.05|16120.05|0
1643017010000|2022-01-24 09:36:50|16124.02|16124.02|16147.11|16147.11|16147.11|16147.11|16124.02|16124.02|0
1643017030000|2022-01-24 09:37:10|16148.51|16148.51|16148.51|16148.51|16148.51|16148.51|16148.51|16148.51|0
1643017040000|2022-01-24 09:37:20|16145.71|16145.71|16147.11|16147.11|16147.11|16147.11|16145.71|16145.71|0
1643017090000|2022-01-24 09:38:10|16135.21|16135.21|16135.21|16135.21|16135.21|16135.21|16135.21|16135.21|0
1643017100000|2022-01-24 09:38:20|16129.61|16129.61|16124.25|16124.25|16129.61|16129.61|16124.25|16124.25|0
1643017140000|2022-01-24 09:39:00|16112.35|16112.35|16112.35|16112.35|16112.35|16112.35|16112.35|16112.35|0
1643017170000|2022-01-24 09:39:30|16111.44|16111.44|16111.44|16111.44|16111.44|16111.44|16111.44|16111.44|0
1643017200000|2022-01-24 09:40:00|16110.04|16110.04|16110.04|16110.04|16110.04|16110.04|16110.04|16110.04|0
1643017260000|2022-01-24 09:41:00|16106.07|16106.07|16102.11|16102.11|16106.07|16106.07|16102.11|16102.11|0
1643017280000|2022-01-24 09:41:20|16098.14|16098.14|16098.14|16098.14|16098.14|16098.14|16098.14|16098.14|0
1643017290000|2022-01-24 09:41:30|16095.34|16095.34|16095.34|16095.34|16095.34|16095.34|16095.34|16095.34|0
1643017360000|2022-01-24 09:42:40|16095.8|16095.8|16095.8|16095.8|16095.8|16095.8|16095.8|16095.8|0
1643017410000|2022-01-24 09:43:30|16091.84|16091.84|16091.84|16091.84|16091.84|16091.84|16091.84|16091.84|0
1643017430000|2022-01-24 09:43:50|16099.77|16099.77|16099.77|16099.77|16099.77|16099.77|16099.77|16099.77|0
1643017510000|2022-01-24 09:45:10|16097.93|16097.93|16097.93|16097.93|16097.93|16097.93|16097.93|16097.93|0
1643017520000|2022-01-24 09:45:20|16074.14|16074.14|16074.14|16074.14|16074.14|16074.14|16074.14|16074.14|0
1643017550000|2022-01-24 09:45:50|16057.34|16057.34|16055.94|16055.94|16057.34|16057.34|16051.74|16051.74|0
1643017560000|2022-01-24 09:46:00|16057.34|16057.34|16050.34|16050.34|16057.34|16057.34|16050.34|16050.34|0
1643017590000|2022-01-24 09:46:30|16046.38|16046.38|16046.38|16046.38|16046.38|16046.38|16046.38|16046.38|0
1643017600000|2022-01-24 09:46:40|16038.45|16038.45|16038.45|16038.45|16038.45|16038.45|16038.45|16038.45|0
1643017620000|2022-01-24 09:47:00|16054.31|16054.31|16054.31|16054.31|16054.31|16054.31|16054.31|16054.31|0
1643017660000|2022-01-24 09:47:40|16046.38|16046.38|16046.38|16046.38|16046.38|16046.38|16046.38|16046.38|0
1643017760000|2022-01-24 09:49:20|16058.27|16058.27|16058.27|16058.27|16058.27|16058.27|16058.27|16058.27|0
1643017770000|2022-01-24 09:49:30|16063.87|16063.87|16062.01|16062.01|16063.87|16063.87|16062.01|16062.01|0
1643017790000|2022-01-24 09:49:50|16073.91|16073.91|16073.91|16073.91|16073.91|16073.91|16073.91|16073.91|0
1643017800000|2022-01-24 09:50:00|16080.91|16080.91|16080.91|16080.91|16080.91|16080.91|16080.91|16080.91|0
1643017810000|2022-01-24 09:50:10|16081.37|16081.37|16081.37|16081.37|16081.37|16081.37|16081.37|16081.37|0
1643017840000|2022-01-24 09:50:40|16082.77|16082.77|16082.77|16082.77|16082.77|16082.77|16082.77|16082.77|0
1643017850000|2022-01-24 09:50:50|16083.23|16083.23|16083.23|16083.23|16083.23|16083.23|16083.23|16083.23|0
1643017880000|2022-01-24 09:51:20|16086.02|16086.02|16086.02|16086.02|16086.02|16086.02|16086.02|16086.02|0
1643017940000|2022-01-24 09:52:20|16082.06|16082.06|16082.06|16082.06|16082.06|16082.06|16082.06|16082.06|0
1643017960000|2022-01-24 09:52:40|16078.09|16078.09|16073.9|16073.9|16078.09|16078.09|16065.97|16065.97|0
1643017970000|2022-01-24 09:52:50|16073.44|16073.44|16073.44|16073.44|16073.44|16073.44|16073.44|16073.44|0
1643018010000|2022-01-24 09:53:30|16061.54|16061.54|16061.54|16061.54|16061.54|16061.54|16061.54|16061.54|0
1643018020000|2022-01-24 09:53:40|16065.51|16065.51|16065.51|16065.51|16065.51|16065.51|16065.51|16065.51|0
1643018130000|2022-01-24 09:55:30|16062.71|16062.71|16062.71|16062.71|16062.71|16062.71|16062.71|16062.71|0
1643018150000|2022-01-24 09:55:50|16054.78|16054.78|16054.78|16054.78|16054.78|16054.78|16054.78|16054.78|0
1643018160000|2022-01-24 09:56:00|16052.48|16052.48|16048.78|16048.78|16052.48|16052.48|16048.78|16048.78|0
1643018170000|2022-01-24 09:56:10|16049.24|16049.24|16048.78|16048.78|16049.24|16049.24|16048.78|16048.78|0
1643018180000|2022-01-24 09:56:20|16048.32|16048.32|16047.86|16047.86|16048.32|16048.32|16047.86|16047.86|0
1643018210000|2022-01-24 09:56:50|16059.76|16059.76|16066.75|16066.75|16066.75|16066.75|16059.76|16059.76|0
1643018220000|2022-01-24 09:57:00|16067.67|16067.67|16067.67|16067.67|16067.67|16067.67|16067.67|16067.67|0
1643018240000|2022-01-24 09:57:20|16071.64|16071.64|16071.64|16071.64|16071.64|16071.64|16071.64|16071.64|0
1643018280000|2022-01-24 09:58:00|16075.6|16075.6|16075.6|16075.6|16075.6|16075.6|16075.6|16075.6|0
1643018300000|2022-01-24 09:58:20|16079.57|16079.57|16079.57|16079.57|16079.57|16079.57|16079.57|16079.57|0
1643018310000|2022-01-24 09:58:30|16079.11|16079.11|16079.11|16079.11|16079.11|16079.11|16079.11|16079.11|0
1643018390000|2022-01-24 09:59:50|16080.95|16080.95|16080.95|16080.95|16080.95|16080.95|16080.95|16080.95|0
1643018400000|2022-01-24 10:00:00|16086.55|16086.55|16086.55|16086.55|16086.55|16086.55|16086.55|16086.55|0
1643018420000|2022-01-24 10:00:20|16085.17|16085.17|16085.17|16085.17|16085.17|16085.17|16085.17|16085.17|0
1643018470000|2022-01-24 10:01:10|16087.97|16087.97|16090.76|16090.76|16090.76|16090.76|16087.97|16087.97|0
1643018500000|2022-01-24 10:01:40|16078.87|16078.87|16078.87|16078.87|16078.87|16078.87|16078.87|16078.87|0
1643018510000|2022-01-24 10:01:50|16074.9|16074.9|16078.87|16078.87|16078.87|16078.87|16074.9|16074.9|0
1643018560000|2022-01-24 10:02:40|16066.27|16066.27|16066.27|16066.27|16066.27|16066.27|16066.27|16066.27|0
1643018570000|2022-01-24 10:02:50|16058.34|16058.34|16058.34|16058.34|16058.34|16058.34|16058.34|16058.34|0
1643018610000|2022-01-24 10:03:30|16059.74|16059.74|16061.14|16061.14|16061.14|16061.14|16059.74|16059.74|0
1643018650000|2022-01-24 10:04:10|16059.76|16059.76|16059.76|16059.76|16059.76|16059.76|16059.76|16059.76|0
1643018720000|2022-01-24 10:05:20|16065.36|16065.36|16065.36|16065.36|16065.36|16065.36|16065.36|16065.36|0
1643018750000|2022-01-24 10:05:50|16063.96|16063.96|16063.96|16063.96|16063.96|16063.96|16063.96|16063.96|0
1643018760000|2022-01-24 10:06:00|16053.23|16053.23|16053.23|16053.23|16053.23|16053.23|16053.23|16053.23|0
1643018770000|2022-01-24 10:06:10|16051.85|16051.85|16050.47|16050.47|16051.85|16051.85|16049.55|16049.55|0
1643018790000|2022-01-24 10:06:30|16054.67|16054.67|16054.67|16054.67|16054.67|16054.67|16054.67|16054.67|0
1643018800000|2022-01-24 10:06:40|16049.07|16049.07|16044.88|16044.88|16049.07|16049.07|16044.88|16044.88|0
1643018810000|2022-01-24 10:06:50|16036.95|16036.95|16036.95|16036.95|16036.95|16036.95|16036.95|16036.95|0
1643018820000|2022-01-24 10:07:00|16032.75|16032.75|16028.78|16028.78|16032.75|16032.75|16028.78|16028.78|0
1643018880000|2022-01-24 10:08:00|16020.85|16020.85|16020.85|16020.85|16020.85|16020.85|16020.85|16020.85|0
1643018920000|2022-01-24 10:08:40|16021.77|16021.77|16021.77|16021.77|16021.77|16021.77|16021.77|16021.77|0
1643018930000|2022-01-24 10:08:50|16016.17|16016.17|16016.17|16016.17|16016.17|16016.17|16016.17|16016.17|0
1643018940000|2022-01-24 10:09:00|16015.25|16015.25|16015.25|16015.25|16015.25|16015.25|16015.25|16015.25|0
1643018960000|2022-01-24 10:09:20|16014.33|16014.33|16014.33|16014.33|16014.33|16014.33|16014.33|16014.33|0
1643018970000|2022-01-24 10:09:30|16015.73|16015.73|16023.66|16023.66|16023.66|16023.66|16015.73|16015.73|0
1643019000000|2022-01-24 10:10:00|16023.2|16023.2|16023.2|16023.2|16023.2|16023.2|16023.2|16023.2|0
1643019020000|2022-01-24 10:10:20|16021.8|16021.8|16023.2|16023.2|16023.2|16023.2|16021.8|16021.8|0
1643019030000|2022-01-24 10:10:30|16024.12|16024.12|16024.12|16024.12|16024.12|16024.12|16020.16|16020.16|0
1643019040000|2022-01-24 10:10:40|16026.92|16026.92|16022.72|16022.72|16026.92|16026.92|16022.72|16022.72|0
1643019070000|2022-01-24 10:11:10|16022.26|16022.26|16022.26|16022.26|16022.26|16022.26|16022.26|16022.26|0
1643019090000|2022-01-24 10:11:30|16019.46|16019.46|16019.46|16019.46|16019.46|16019.46|16019.46|16019.46|0
1643019120000|2022-01-24 10:12:00|16011.53|16011.53|16007.57|16007.57|16011.53|16011.53|16007.57|16007.57|0
1643019140000|2022-01-24 10:12:20|16003.6|16003.6|16003.6|16003.6|16003.6|16003.6|16003.6|16003.6|0
1643019200000|2022-01-24 10:13:20|15998.01|15998.01|15986.11|15986.11|15998.01|15998.01|15986.11|15986.11|0
1643019240000|2022-01-24 10:14:00|15990.08|15990.08|15988.68|15988.68|15990.08|15990.08|15985.88|15985.88|0
1643019250000|2022-01-24 10:14:10|15992.87|15992.87|15992.87|15992.87|15992.87|15992.87|15992.87|15992.87|0
1643019260000|2022-01-24 10:14:20|15988.68|15988.68|15988.68|15988.68|15988.68|15988.68|15988.68|15988.68|0
1643019310000|2022-01-24 10:15:10|15976.78|15976.78|15972.82|15972.82|15976.78|15976.78|15972.82|15972.82|0
1643019320000|2022-01-24 10:15:20|15970.98|15970.98|15970.98|15970.98|15970.98|15970.98|15970.98|15970.98|0
1643019340000|2022-01-24 10:15:40|15970.06|15970.06|15970.06|15970.06|15970.06|15970.06|15970.06|15970.06|0
1643019380000|2022-01-24 10:16:20|15968.66|15968.66|15968.66|15968.66|15968.66|15968.66|15968.66|15968.66|0
1643019390000|2022-01-24 10:16:30|15965.86|15965.86|15965.86|15965.86|15965.86|15965.86|15965.86|15965.86|0
1643019410000|2022-01-24 10:16:50|15969.82|15969.82|15969.82|15969.82|15969.82|15969.82|15969.82|15969.82|0
1643019420000|2022-01-24 10:17:00|15971.22|15971.22|15971.22|15971.22|15971.22|15971.22|15971.22|15971.22|0
1643019480000|2022-01-24 10:18:00|15974.02|15974.02|15974.02|15974.02|15974.02|15974.02|15974.02|15974.02|0
1643019510000|2022-01-24 10:18:30|15962.13|15962.13|15958.16|15958.16|15962.13|15962.13|15958.16|15958.16|0
1643019520000|2022-01-24 10:18:40|15954.2|15954.2|15954.2|15954.2|15954.2|15954.2|15954.2|15954.2|0
1643019530000|2022-01-24 10:18:50|15952.8|15952.8|15952.8|15952.8|15952.8|15952.8|15952.8|15952.8|0
1643019570000|2022-01-24 10:19:30|15951.4|15951.4|15959.33|15959.33|15959.33|15959.33|15951.4|15951.4|0
1643019580000|2022-01-24 10:19:40|15955.36|15955.36|15955.36|15955.36|15955.36|15955.36|15955.36|15955.36|0
1643019610000|2022-01-24 10:20:10|15967.26|15967.26|15967.26|15967.26|15967.26|15967.26|15967.26|15967.26|0
1643019620000|2022-01-24 10:20:20|15970.06|15970.06|15972.86|15972.86|15972.86|15972.86|15970.06|15970.06|0
1643019630000|2022-01-24 10:20:30|15974.26|15974.26|15978.45|15978.45|15978.45|15978.45|15974.26|15974.26|0
1643019640000|2022-01-24 10:20:40|15994.31|15994.31|15994.31|15994.31|15994.31|15994.31|15994.31|15994.31|0
1643019740000|2022-01-24 10:22:20|15997.11|15997.11|15999.91|15999.91|15999.91|15999.91|15997.11|15997.11|0
1643019750000|2022-01-24 10:22:30|15984.05|15984.05|15985.22|15985.22|15985.22|15985.22|15981.25|15981.25|0
1643019800000|2022-01-24 10:23:20|15973.32|15973.32|15969.36|15969.36|15973.32|15973.32|15969.36|15969.36|0
1643019820000|2022-01-24 10:23:40|15968.44|15968.44|15965.64|15965.64|15968.44|15968.44|15962.84|15962.84|0
1643019840000|2022-01-24 10:24:00|15965.18|15965.18|15965.18|15965.18|15965.18|15965.18|15965.18|15965.18|0
1643019860000|2022-01-24 10:24:20|15953.28|15953.28|15949.08|15949.08|15953.28|15953.28|15949.08|15949.08|0
1643019870000|2022-01-24 10:24:30|15947.69|15947.69|15947.69|15947.69|15947.69|15947.69|15947.69|15947.69|0
1643019900000|2022-01-24 10:25:00|15935.79|15935.79|15935.79|15935.79|15935.79|15935.79|15935.79|15935.79|0
1643019910000|2022-01-24 10:25:10|15937.19|15937.19|15941.39|15941.39|15941.39|15941.39|15937.19|15937.19|0
1643019930000|2022-01-24 10:25:30|15942.77|15942.77|15942.77|15942.77|15942.77|15942.77|15942.77|15942.77|0
1643019940000|2022-01-24 10:25:40|15941.85|15941.85|15941.85|15941.85|15941.85|15941.85|15941.85|15941.85|0
1643019980000|2022-01-24 10:26:20|15940.93|15940.93|15940.93|15940.93|15940.93|15940.93|15940.93|15940.93|0
1643019990000|2022-01-24 10:26:30|15932.53|15932.53|15932.53|15932.53|15932.53|15932.53|15932.53|15932.53|0
1643020020000|2022-01-24 10:27:00|15931.61|15931.61|15931.61|15931.61|15931.61|15931.61|15931.61|15931.61|0
1643020040000|2022-01-24 10:27:20|15935.58|15935.58|15935.58|15935.58|15935.58|15935.58|15935.58|15935.58|0
1643020080000|2022-01-24 10:28:00|15935.12|15935.12|15936.96|15936.96|15936.96|15936.96|15935.12|15935.12|0
1643020100000|2022-01-24 10:28:20|15938.36|15938.36|15938.36|15938.36|15938.36|15938.36|15938.36|15938.36|0
1643020150000|2022-01-24 10:29:10|15936.96|15936.96|15932.52|15932.52|15938.12|15938.12|15932.52|15932.52|0
1643020160000|2022-01-24 10:29:20|15938.12|15938.12|15938.12|15938.12|15938.12|15938.12|15938.12|15938.12|0
1643020210000|2022-01-24 10:30:10|15939.5|15939.5|15939.5|15939.5|15939.5|15939.5|15939.5|15939.5|0
1643020220000|2022-01-24 10:30:20|15938.1|15938.1|15938.1|15938.1|15938.1|15938.1|15938.1|15938.1|0
1643020230000|2022-01-24 10:30:30|15939.5|15939.5|15939.5|15939.5|15939.5|15939.5|15939.5|15939.5|0
1643020270000|2022-01-24 10:31:10|15938.58|15938.58|15938.58|15938.58|15938.58|15938.58|15938.58|15938.58|0
1643020280000|2022-01-24 10:31:20|15937.18|15937.18|15937.18|15937.18|15937.18|15937.18|15937.18|15937.18|0
1643020290000|2022-01-24 10:31:30|15934.38|15934.38|15934.38|15934.38|15934.38|15934.38|15934.38|15934.38|0
1643020390000|2022-01-24 10:33:10|15938.35|15938.35|15938.35|15938.35|15938.35|15938.35|15938.35|15938.35|0
1643020450000|2022-01-24 10:34:10|15958.17|15958.17|15962.14|15962.14|15962.14|15962.14|15958.17|15958.17|0
1643020460000|2022-01-24 10:34:20|15967.74|15967.74|15967.74|15967.74|15967.74|15967.74|15967.74|15967.74|0
1643020490000|2022-01-24 10:34:50|15969.12|15969.12|15970.04|15970.04|15970.04|15970.04|15969.12|15969.12|0
1643020500000|2022-01-24 10:35:00|15972.84|15972.84|15972.84|15972.84|15972.84|15972.84|15972.84|15972.84|0
1643020510000|2022-01-24 10:35:10|15973.75|15973.75|15973.75|15973.75|15973.75|15973.75|15973.75|15973.75|0
1643020520000|2022-01-24 10:35:20|15973.3|15973.3|15972.38|15972.38|15973.3|15973.3|15972.38|15972.38|0
1643020530000|2022-01-24 10:35:30|15971.46|15971.46|15971.46|15971.46|15971.46|15971.46|15971.46|15971.46|0
1643020610000|2022-01-24 10:36:50|15975.65|15975.65|15975.65|15975.65|15975.65|15975.65|15975.65|15975.65|0
1643020640000|2022-01-24 10:37:20|15971.46|15971.46|15971.46|15971.46|15971.46|15971.46|15971.46|15971.46|0
1643020720000|2022-01-24 10:38:40|15968.66|15968.66|15963.77|15963.77|15968.66|15968.66|15963.77|15963.77|0
1643020730000|2022-01-24 10:38:50|15959.81|15959.81|15957.01|15957.01|15959.81|15959.81|15957.01|15957.01|0
1643020780000|2022-01-24 10:39:40|15960.97|15960.97|15960.97|15960.97|15960.97|15960.97|15960.97|15960.97|0
1643020800000|2022-01-24 10:40:00|15958.17|15958.17|15958.17|15958.17|15958.17|15958.17|15958.17|15958.17|0
1643020850000|2022-01-24 10:40:50|15950.24|15950.24|15950.24|15950.24|15950.24|15950.24|15950.24|15950.24|0
1643020860000|2022-01-24 10:41:00|15958.17|15958.17|15958.17|15958.17|15958.17|15958.17|15958.17|15958.17|0
1643020940000|2022-01-24 10:42:20|15955.38|15955.38|15955.38|15955.38|15955.38|15955.38|15955.38|15955.38|0
1643020970000|2022-01-24 10:42:50|15947.45|15947.45|15942.1|15942.1|15947.45|15947.45|15942.1|15942.1|0
1643021000000|2022-01-24 10:43:20|15934.17|15934.17|15917.38|15917.38|15934.17|15934.17|15917.38|15917.38|0
1643021020000|2022-01-24 10:43:40|15921.58|15921.58|15921.58|15921.58|15921.58|15921.58|15921.58|15921.58|0
1643021040000|2022-01-24 10:44:00|15929.51|15929.51|15929.51|15929.51|15929.51|15929.51|15929.51|15929.51|0
1643021100000|2022-01-24 10:45:00|15933.47|15933.47|15933.47|15933.47|15933.47|15933.47|15933.47|15933.47|0
1643021110000|2022-01-24 10:45:10|15934.87|15934.87|15943.72|15943.72|15943.72|15943.72|15934.87|15934.87|0
1643021130000|2022-01-24 10:45:30|15939.75|15939.75|15939.75|15939.75|15939.75|15939.75|15939.75|15939.75|0
1643021210000|2022-01-24 10:46:50|15927.86|15927.86|15931.82|15931.82|15931.82|15931.82|15927.86|15927.86|0
1643021220000|2022-01-24 10:47:00|15934.62|15934.62|15934.62|15934.62|15934.62|15934.62|15934.62|15934.62|0
1643021230000|2022-01-24 10:47:10|15933.22|15933.22|15934.62|15934.62|15934.62|15934.62|15933.22|15933.22|0
1643021300000|2022-01-24 10:48:20|15930.42|15930.42|15926.23|15926.23|15930.42|15930.42|15926.23|15926.23|0
1643021330000|2022-01-24 10:48:50|15927.63|15927.63|15927.63|15927.63|15927.63|15927.63|15927.63|15927.63|0
1643021380000|2022-01-24 10:49:40|15931.59|15931.59|15931.59|15931.59|15931.59|15931.59|15931.59|15931.59|0
1643021460000|2022-01-24 10:51:00|15931.13|15931.13|15931.13|15931.13|15931.13|15931.13|15931.13|15931.13|0
1643021470000|2022-01-24 10:51:10|15925.53|15925.53|15925.53|15925.53|15925.53|15925.53|15925.53|15925.53|0
1643021480000|2022-01-24 10:51:20|15921.57|15921.57|15921.57|15921.57|15921.57|15921.57|15921.57|15921.57|0
1643021500000|2022-01-24 10:51:40|15917.6|15917.6|15913.64|15913.64|15917.6|15917.6|15913.64|15913.64|0
1643021520000|2022-01-24 10:52:00|15909.67|15909.67|15899.88|15899.88|15909.67|15909.67|15899.88|15899.88|0
1643021550000|2022-01-24 10:52:30|15903.84|15903.84|15903.84|15903.84|15903.84|15903.84|15903.84|15903.84|0
1643021560000|2022-01-24 10:52:40|15902.92|15902.92|15900.12|15900.12|15902.92|15902.92|15900.12|15900.12|0
1643021620000|2022-01-24 10:53:40|15902.92|15902.92|15902.92|15902.92|15902.92|15902.92|15902.92|15902.92|0
1643021640000|2022-01-24 10:54:00|15907.12|15907.12|15905.72|15905.72|15907.12|15907.12|15905.72|15905.72|0
1643021680000|2022-01-24 10:54:40|15902.92|15902.92|15901.52|15901.52|15902.92|15902.92|15901.52|15901.52|0
1643021710000|2022-01-24 10:55:10|15898.72|15898.72|15898.72|15898.72|15898.72|15898.72|15898.72|15898.72|0
1643021760000|2022-01-24 10:56:00|15902.69|15902.69|15905.49|15905.49|15905.49|15905.49|15902.69|15902.69|0
1643021770000|2022-01-24 10:56:10|15909.69|15909.69|15910.61|15910.61|15910.61|15910.61|15909.69|15909.69|0
1643021780000|2022-01-24 10:56:20|15918.54|15918.54|15918.54|15918.54|15918.54|15918.54|15918.54|15918.54|0
1643021800000|2022-01-24 10:56:40|15919|15919|15919|15919|15919|15919|15919|15919|0
1643021820000|2022-01-24 10:57:00|15916.2|15916.2|15906.41|15906.41|15916.2|15916.2|15906.41|15906.41|0
1643021890000|2022-01-24 10:58:10|15902.44|15902.44|15902.44|15902.44|15902.44|15902.44|15902.44|15902.44|0
1643021900000|2022-01-24 10:58:20|15898.48|15898.48|15898.48|15898.48|15898.48|15898.48|15898.48|15898.48|0
1643021910000|2022-01-24 10:58:30|15894.51|15894.51|15894.51|15894.51|15894.51|15894.51|15894.51|15894.51|0
1643021920000|2022-01-24 10:58:40|15891.71|15891.71|15889.85|15889.85|15891.71|15891.71|15889.85|15889.85|0
1643021940000|2022-01-24 10:59:00|15888.93|15888.93|15885.9|15885.9|15888.93|15888.93|15881.94|15881.94|0
1643021970000|2022-01-24 10:59:30|15887.3|15887.3|15887.3|15887.3|15887.3|15887.3|15887.3|15887.3|0
1643021980000|2022-01-24 10:59:40|15895.23|15895.23|15903.16|15903.16|15903.16|15903.16|15895.23|15895.23|0
1643021990000|2022-01-24 10:59:50|15903.62|15903.62|15903.62|15903.62|15903.62|15903.62|15903.62|15903.62|0
1643022000000|2022-01-24 11:00:00|15899.66|15899.66|15899.66|15899.66|15899.66|15899.66|15899.66|15899.66|0
1643022010000|2022-01-24 11:00:10|15898.26|15898.26|15898.26|15898.26|15898.26|15898.26|15898.26|15898.26|0
1643022050000|2022-01-24 11:00:50|15896.86|15896.86|15896.86|15896.86|15896.86|15896.86|15896.86|15896.86|0
1643022070000|2022-01-24 11:01:10|15892.89|15892.89|15892.89|15892.89|15892.89|15892.89|15892.89|15892.89|0
1643022080000|2022-01-24 11:01:20|15895.69|15895.69|15895.69|15895.69|15895.69|15895.69|15895.69|15895.69|0
1643022120000|2022-01-24 11:02:00|15901.29|15901.29|15901.29|15901.29|15901.29|15901.29|15901.29|15901.29|0
1643022130000|2022-01-24 11:02:10|15909.22|15909.22|15909.22|15909.22|15909.22|15909.22|15909.22|15909.22|0
1643022140000|2022-01-24 11:02:20|15900.82|15900.82|15900.82|15900.82|15900.82|15900.82|15900.82|15900.82|0
1643022180000|2022-01-24 11:03:00|15892.89|15892.89|15892.89|15892.89|15892.89|15892.89|15892.89|15892.89|0
1643022210000|2022-01-24 11:03:30|15888.93|15888.93|15888.93|15888.93|15888.93|15888.93|15888.93|15888.93|0
1643022220000|2022-01-24 11:03:40|15881|15881|15881|15881|15881|15881|15881|15881|0
1643022230000|2022-01-24 11:03:50|15874|15874|15874|15874|15874|15874|15874|15874|0
1643022240000|2022-01-24 11:04:00|15873.54|15873.54|15873.54|15873.54|15873.54|15873.54|15873.54|15873.54|0
1643022250000|2022-01-24 11:04:10|15865.61|15865.61|15865.61|15865.61|15865.61|15865.61|15865.61|15865.61|0
1643022270000|2022-01-24 11:04:30|15862.81|15862.81|15878.67|15878.67|15878.67|15878.67|15862.81|15862.81|0
1643022280000|2022-01-24 11:04:40|15881.47|15881.47|15881.47|15881.47|15881.47|15881.47|15881.47|15881.47|0
1643022290000|2022-01-24 11:04:50|15882.85|15882.85|15894.74|15894.74|15894.74|15894.74|15882.85|15882.85|0
1643022320000|2022-01-24 11:05:20|15898.94|15898.94|15898.94|15898.94|15898.94|15898.94|15898.94|15898.94|0
1643022340000|2022-01-24 11:05:40|15903.14|15903.14|15903.14|15903.14|15903.14|15903.14|15903.14|15903.14|0
1643022360000|2022-01-24 11:06:00|15904.52|15904.52|15902.68|15902.68|15904.52|15904.52|15902.68|15902.68|0
1643022370000|2022-01-24 11:06:10|15906.65|15906.65|15906.65|15906.65|15906.65|15906.65|15906.65|15906.65|0
1643022390000|2022-01-24 11:06:30|15910.85|15910.85|15910.85|15910.85|15910.85|15910.85|15910.85|15910.85|0
1643022430000|2022-01-24 11:07:10|15913.14|15913.14|15913.14|15913.14|15913.14|15913.14|15913.14|15913.14|0
1643022440000|2022-01-24 11:07:20|15917.11|15917.11|15917.11|15917.11|15917.11|15917.11|15917.11|15917.11|0
1643022470000|2022-01-24 11:07:50|15925.51|15925.51|15925.51|15925.51|15925.51|15925.51|15925.51|15925.51|0
1643022480000|2022-01-24 11:08:00|15932.5|15932.5|15932.5|15932.5|15932.5|15932.5|15932.5|15932.5|0
1643022490000|2022-01-24 11:08:10|15944.4|15944.4|15944.4|15944.4|15944.4|15944.4|15944.4|15944.4|0
1643022510000|2022-01-24 11:08:30|15937.4|15937.4|15934.6|15934.6|15938.8|15938.8|15934.6|15934.6|0
1643022570000|2022-01-24 11:09:30|15940.2|15940.2|15940.2|15940.2|15940.2|15940.2|15940.2|15940.2|0
1643022580000|2022-01-24 11:09:40|15948.13|15948.13|15948.13|15948.13|15948.13|15948.13|15948.13|15948.13|0
1643022590000|2022-01-24 11:09:50|15956.53|15956.53|15956.53|15956.53|15956.53|15956.53|15956.53|15956.53|0
1643022650000|2022-01-24 11:10:50|15976.35|15976.35|15976.35|15976.35|15976.35|15976.35|15976.35|15976.35|0
1643022660000|2022-01-24 11:11:00|15979.15|15979.15|15979.15|15979.15|15979.15|15979.15|15979.15|15979.15|0
1643022670000|2022-01-24 11:11:10|15987.08|15987.08|15987.08|15987.08|15987.08|15987.08|15987.08|15987.08|0
1643022680000|2022-01-24 11:11:20|15994.08|15994.08|15994.08|15994.08|15994.08|15994.08|15994.08|15994.08|0
1643022690000|2022-01-24 11:11:30|15999.14|15999.14|15999.14|15999.14|15999.14|15999.14|15999.14|15999.14|0
1643022700000|2022-01-24 11:11:40|16007.07|16007.07|16007.07|16007.07|16007.07|16007.07|16007.07|16007.07|0
1643022750000|2022-01-24 11:12:30|16011.03|16011.03|16011.49|16011.49|16011.49|16011.49|16011.03|16011.03|0
1643022770000|2022-01-24 11:12:50|16015.46|16015.46|16015.46|16015.46|16015.46|16015.46|16015.46|16015.46|0
1643022840000|2022-01-24 11:14:00|16012.66|16012.66|16020.59|16020.59|16020.59|16020.59|16012.66|16012.66|0
1643022850000|2022-01-24 11:14:10|16024.56|16024.56|16028.52|16028.52|16028.52|16028.52|16024.56|16024.56|0
1643022860000|2022-01-24 11:14:20|16029.92|16029.92|16029.92|16029.92|16029.92|16029.92|16029.92|16029.92|0
1643022900000|2022-01-24 11:15:00|16025.96|16025.96|16021.99|16021.99|16025.96|16025.96|16021.99|16021.99|0
1643022930000|2022-01-24 11:15:30|16019.19|16019.19|16016.39|16016.39|16019.19|16019.19|16016.39|16016.39|0
1643023060000|2022-01-24 11:17:40|16020.59|16020.59|16020.59|16020.59|16020.59|16020.59|16020.59|16020.59|0
1643023070000|2022-01-24 11:17:50|16012.66|16012.66|15999.61|15999.61|16012.66|16012.66|15999.61|15999.61|0
1643023180000|2022-01-24 11:19:40|16007.54|16007.54|16007.54|16007.54|16007.54|16007.54|16007.54|16007.54|0
1643023200000|2022-01-24 11:20:00|16003.58|16003.58|16003.58|16003.58|16003.58|16003.58|16003.58|16003.58|0
1643023220000|2022-01-24 11:20:20|15999.61|15999.61|15999.61|15999.61|15999.61|15999.61|15999.61|15999.61|0
1643023240000|2022-01-24 11:20:40|15998.21|15998.21|15998.21|15998.21|15998.21|15998.21|15998.21|15998.21|0
1643023250000|2022-01-24 11:20:50|16002.18|16002.18|15998.21|15998.21|16002.18|16002.18|15998.21|15998.21|0
1643023260000|2022-01-24 11:21:00|16002.18|16002.18|16006.38|16006.38|16006.38|16006.38|16002.18|16002.18|0
1643023320000|2022-01-24 11:22:00|16003.58|16003.58|16003.58|16003.58|16003.58|16003.58|16003.58|16003.58|0
1643023370000|2022-01-24 11:22:50|16004.98|16004.98|16004.98|16004.98|16004.98|16004.98|16004.98|16004.98|0
1643023390000|2022-01-24 11:23:10|16006.38|16006.38|16006.38|16006.38|16006.38|16006.38|16006.38|16006.38|0
1643023400000|2022-01-24 11:23:20|16014.31|16014.31|16014.31|16014.31|16014.31|16014.31|16014.31|16014.31|0
1643023410000|2022-01-24 11:23:30|16015.71|16015.71|16011.74|16011.74|16015.71|16015.71|16011.74|16011.74|0
1643023490000|2022-01-24 11:24:50|16007.78|16007.78|16007.78|16007.78|16007.78|16007.78|16007.78|16007.78|0
1643023510000|2022-01-24 11:25:10|16011.74|16011.74|16011.74|16011.74|16011.74|16011.74|16011.74|16011.74|0
1643023520000|2022-01-24 11:25:20|16007.54|16007.54|16010.34|16010.34|16010.34|16010.34|16007.54|16007.54|0
1643023550000|2022-01-24 11:25:50|16002.41|16002.41|15996.81|15996.81|16002.41|16002.41|15996.81|15996.81|0
1643023560000|2022-01-24 11:26:00|15999.61|15999.61|15999.61|15999.61|15999.61|15999.61|15999.61|15999.61|0
1643023630000|2022-01-24 11:27:10|15991.68|15991.68|15995.65|15995.65|15995.65|15995.65|15991.68|15991.68|0
1643023670000|2022-01-24 11:27:50|15994.27|15994.27|15994.27|15994.27|15994.27|15994.27|15994.27|15994.27|0
1643023680000|2022-01-24 11:28:00|15998.47|15998.47|15999.87|15999.87|15999.87|15999.87|15998.47|15998.47|0
1643023700000|2022-01-24 11:28:20|15991.93|15991.93|15991.93|15991.93|15991.93|15991.93|15991.93|15991.93|0
1643023750000|2022-01-24 11:29:10|15986.34|15986.34|15986.34|15986.34|15986.34|15986.34|15986.34|15986.34|0
1643023760000|2022-01-24 11:29:20|15990.3|15990.3|15990.3|15990.3|15990.3|15990.3|15990.3|15990.3|0
1643023780000|2022-01-24 11:29:40|15978.41|15978.41|15972.12|15972.12|15978.41|15978.41|15972.12|15972.12|0
1643023810000|2022-01-24 11:30:10|15970.72|15970.72|15974.69|15974.69|15974.69|15974.69|15970.72|15970.72|0
1643023920000|2022-01-24 11:32:00|15971.89|15971.89|15971.89|15971.89|15971.89|15971.89|15971.89|15971.89|0
1643023950000|2022-01-24 11:32:30|15967.92|15967.92|15967.92|15967.92|15967.92|15967.92|15967.92|15967.92|0
1643024020000|2022-01-24 11:33:40|15973.52|15973.52|15973.52|15973.52|15973.52|15973.52|15973.52|15973.52|0
1643024030000|2022-01-24 11:33:50|15976.32|15976.32|15976.32|15976.32|15976.32|15976.32|15976.32|15976.32|0
1643024060000|2022-01-24 11:34:20|15972.36|15972.36|15972.36|15972.36|15972.36|15972.36|15972.36|15972.36|0
1643024070000|2022-01-24 11:34:30|15968.39|15968.39|15968.39|15968.39|15968.39|15968.39|15968.39|15968.39|0
1643024140000|2022-01-24 11:35:40|15971.19|15971.19|15971.19|15971.19|15971.19|15971.19|15971.19|15971.19|0
1643024160000|2022-01-24 11:36:00|15973.49|15973.49|15973.49|15973.49|15973.49|15973.49|15973.49|15973.49|0
1643024180000|2022-01-24 11:36:20|15979.09|15979.09|15979.09|15979.09|15979.09|15979.09|15979.09|15979.09|0
1643024200000|2022-01-24 11:36:40|15983.05|15983.05|15983.05|15983.05|15983.05|15983.05|15983.05|15983.05|0
1643024210000|2022-01-24 11:36:50|15983.97|15983.97|15983.97|15983.97|15983.97|15983.97|15983.97|15983.97|0
1643024240000|2022-01-24 11:37:20|15989.57|15989.57|15989.57|15989.57|15989.57|15989.57|15989.57|15989.57|0
1643024270000|2022-01-24 11:37:50|15986.77|15986.77|15983.51|15983.51|15986.77|15986.77|15983.51|15983.51|0
1643024370000|2022-01-24 11:39:30|15987.48|15987.48|15987.48|15987.48|15987.48|15987.48|15987.48|15987.48|0
1643024390000|2022-01-24 11:39:50|15986.1|15986.1|15986.1|15986.1|15986.1|15986.1|15986.1|15986.1|0
1643024400000|2022-01-24 11:40:00|15982.13|15982.13|15982.13|15982.13|15982.13|15982.13|15982.13|15982.13|0
1643024410000|2022-01-24 11:40:10|15980.73|15980.73|15980.73|15980.73|15980.73|15980.73|15980.73|15980.73|0
1643024440000|2022-01-24 11:40:40|15984.7|15984.7|15984.7|15984.7|15986.1|15986.1|15984.7|15984.7|0
1643024590000|2022-01-24 11:43:10|15983.3|15983.3|15983.3|15983.3|15983.3|15983.3|15983.3|15983.3|0
1643024600000|2022-01-24 11:43:20|15979.1|15979.1|15979.1|15979.1|15979.1|15979.1|15979.1|15979.1|0
1643024630000|2022-01-24 11:43:50|15975.13|15975.13|15975.13|15975.13|15975.13|15975.13|15975.13|15975.13|0
1643024790000|2022-01-24 11:46:30|15983.06|15983.06|15985.86|15985.86|15985.86|15985.86|15983.06|15983.06|0
1643024910000|2022-01-24 11:48:30|15999.16|15999.16|16003.12|16003.12|16003.12|16003.12|15999.16|15999.16|0
1643024920000|2022-01-24 11:48:40|16007.09|16007.09|16015.02|16015.02|16015.02|16015.02|16007.09|16007.09|0
1643024930000|2022-01-24 11:48:50|16026.92|16026.92|16026.92|16026.92|16026.92|16026.92|16026.92|16026.92|0
1643024970000|2022-01-24 11:49:30|16024.12|16024.12|16024.12|16024.12|16024.12|16024.12|16024.12|16024.12|0
1643024990000|2022-01-24 11:49:50|16012.22|16012.22|16010.82|16010.82|16012.22|16012.22|16010.82|16010.82|0
1643025150000|2022-01-24 11:52:30|16011.74|16011.74|16011.74|16011.74|16011.74|16011.74|16011.74|16011.74|0
1643025180000|2022-01-24 11:53:00|16010.34|16010.34|15998.21|15998.21|16010.34|16010.34|15998.21|15998.21|0
1643025310000|2022-01-24 11:55:10|15996.83|15996.83|15996.83|15996.83|15996.83|15996.83|15996.83|15996.83|0
1643025330000|2022-01-24 11:55:30|15999.63|15999.63|15996.83|15996.83|15999.63|15999.63|15996.83|15996.83|0
1643025360000|2022-01-24 11:56:00|15994.03|15994.03|15994.03|15994.03|15994.03|15994.03|15994.03|15994.03|0
1643025370000|2022-01-24 11:56:10|15993.57|15993.57|15992.2|15992.2|15993.57|15993.57|15992.2|15992.2|0
1643025400000|2022-01-24 11:56:40|15996.16|15996.16|15996.16|15996.16|15996.16|15996.16|15996.16|15996.16|0
1643025410000|2022-01-24 11:56:50|16000.13|16000.13|16000.13|16000.13|16000.13|16000.13|16000.13|16000.13|0
1643025450000|2022-01-24 11:57:30|15992.2|15992.2|15992.2|15992.2|15992.2|15992.2|15992.2|15992.2|0
1643025460000|2022-01-24 11:57:40|15993.59|15993.59|15993.59|15993.59|15993.59|15993.59|15993.59|15993.59|0
1643025480000|2022-01-24 11:58:00|15989.63|15989.63|15997.56|15997.56|15997.56|15997.56|15989.63|15989.63|0
1643025490000|2022-01-24 11:58:10|16000.36|16000.36|16000.36|16000.36|16000.36|16000.36|16000.36|16000.36|0
1643025550000|2022-01-24 11:59:10|16004.32|16004.32|16004.32|16004.32|16004.32|16004.32|16004.32|16004.32|0
1643025570000|2022-01-24 11:59:30|16002.92|16002.92|16002.92|16002.92|16002.92|16002.92|16002.92|16002.92|0
1643025590000|2022-01-24 11:59:50|16006.89|16006.89|16010.86|16010.86|16010.86|16010.86|16006.89|16006.89|0
1643025600000|2022-01-24 12:00:00|16013.65|16013.65|16025.55|16025.55|16025.55|16025.55|16013.65|16013.65|0
1643025610000|2022-01-24 12:00:10|16029.52|16029.52|16029.52|16029.52|16033.48|16033.48|16029.52|16029.52|0
1643025630000|2022-01-24 12:00:30|16026.72|16026.72|16026.72|16026.72|16026.72|16026.72|16026.72|16026.72|0
1643025670000|2022-01-24 12:01:10|16025.32|16025.32|16025.32|16025.32|16025.32|16025.32|16025.32|16025.32|0
1643025690000|2022-01-24 12:01:30|16033.25|16033.25|16033.25|16033.25|16033.25|16033.25|16033.25|16033.25|0
1643025720000|2022-01-24 12:02:00|16021.35|16021.35|16012.95|16012.95|16021.35|16021.35|16012.95|16012.95|0
1643025740000|2022-01-24 12:02:20|16017.15|16017.15|16017.15|16017.15|16017.15|16017.15|16017.15|16017.15|0
1643025880000|2022-01-24 12:04:40|16021.12|16021.12|16021.12|16021.12|16021.12|16021.12|16021.12|16021.12|0
1643025900000|2022-01-24 12:05:00|16025.08|16025.08|16029.05|16029.05|16029.05|16029.05|16025.08|16025.08|0
1643025910000|2022-01-24 12:05:10|16030.45|16030.45|16030.45|16030.45|16030.45|16030.45|16030.45|16030.45|0
1643025980000|2022-01-24 12:06:20|16031.85|16031.85|16031.85|16031.85|16031.85|16031.85|16031.85|16031.85|0
1643025990000|2022-01-24 12:06:30|16039.78|16039.78|16043.74|16043.74|16043.74|16043.74|16039.78|16039.78|0
1643026020000|2022-01-24 12:07:00|16047.71|16047.71|16047.71|16047.71|16047.71|16047.71|16047.71|16047.71|0
1643026030000|2022-01-24 12:07:10|16043.74|16043.74|16043.74|16043.74|16043.74|16043.74|16043.74|16043.74|0
1643026040000|2022-01-24 12:07:20|16045.14|16045.14|16045.14|16045.14|16045.14|16045.14|16045.14|16045.14|0
1643026060000|2022-01-24 12:07:40|16041.18|16041.18|16041.18|16041.18|16041.18|16041.18|16041.18|16041.18|0
1643026080000|2022-01-24 12:08:00|16049.11|16049.11|16049.11|16049.11|16049.11|16049.11|16049.11|16049.11|0
1643026150000|2022-01-24 12:09:10|16045.14|16045.14|16045.14|16045.14|16045.14|16045.14|16045.14|16045.14|0
1643026300000|2022-01-24 12:11:40|16041.18|16041.18|16041.18|16041.18|16041.18|16041.18|16041.18|16041.18|0
1643026360000|2022-01-24 12:12:40|16039.78|16039.78|16039.78|16039.78|16039.78|16039.78|16039.78|16039.78|0
1643026420000|2022-01-24 12:13:40|16043.74|16043.74|16043.74|16043.74|16043.74|16043.74|16043.74|16043.74|0
1643026440000|2022-01-24 12:14:00|16039.78|16039.78|16039.78|16039.78|16039.78|16039.78|16039.78|16039.78|0
1643026450000|2022-01-24 12:14:10|16035.81|16035.81|16035.81|16035.81|16035.81|16035.81|16035.81|16035.81|0
1643026460000|2022-01-24 12:14:20|16047.71|16047.71|16047.71|16047.71|16047.71|16047.71|16047.71|16047.71|0
1643026480000|2022-01-24 12:14:40|16049.11|16049.11|16049.11|16049.11|16049.11|16049.11|16049.11|16049.11|0
1643026490000|2022-01-24 12:14:50|16049.57|16049.57|16049.11|16049.11|16049.57|16049.57|16049.11|16049.11|0
1643026500000|2022-01-24 12:15:00|16053.07|16053.07|16062.14|16062.14|16062.14|16062.14|16053.07|16053.07|0
1643026510000|2022-01-24 12:15:10|16066.1|16066.1|16066.1|16066.1|16066.1|16066.1|16066.1|16066.1|0
1643026520000|2022-01-24 12:15:20|16070.07|16070.07|16070.07|16070.07|16070.07|16070.07|16070.07|16070.07|0
1643026540000|2022-01-24 12:15:40|16071.45|16071.45|16071.45|16071.45|16071.45|16071.45|16071.45|16071.45|0
1643026680000|2022-01-24 12:18:00|16072.85|16072.85|16072.85|16072.85|16072.85|16072.85|16072.85|16072.85|0
1643026710000|2022-01-24 12:18:30|16071.45|16071.45|16071.45|16071.45|16071.45|16071.45|16071.45|16071.45|0
1643026730000|2022-01-24 12:18:50|16072.85|16072.85|16072.85|16072.85|16072.85|16072.85|16072.85|16072.85|0
1643026800000|2022-01-24 12:20:00|16076.81|16076.81|16086.14|16086.14|16086.14|16086.14|16076.81|16076.81|0
1643026810000|2022-01-24 12:20:10|16090.11|16090.11|16082.18|16082.18|16090.11|16090.11|16082.18|16082.18|0
1643026850000|2022-01-24 12:20:50|16079.38|16079.38|16077.98|16077.98|16079.38|16079.38|16077.98|16077.98|0
1643026870000|2022-01-24 12:21:10|16074.01|16074.01|16074.01|16074.01|16074.01|16074.01|16074.01|16074.01|0
1643026890000|2022-01-24 12:21:30|16070.05|16070.05|16070.05|16070.05|16070.05|16070.05|16070.05|16070.05|0
1643026920000|2022-01-24 12:22:00|16069.13|16069.13|16069.13|16069.13|16069.13|16069.13|16069.13|16069.13|0
1643026930000|2022-01-24 12:22:10|16073.33|16073.33|16073.33|16073.33|16073.33|16073.33|16073.33|16073.33|0
1643026970000|2022-01-24 12:22:50|16077.29|16077.29|16077.29|16077.29|16077.29|16077.29|16077.29|16077.29|0
1643027010000|2022-01-24 12:23:30|16065.39|16065.39|16077.29|16077.29|16077.29|16077.29|16065.39|16065.39|0
1643027030000|2022-01-24 12:23:50|16075.89|16075.89|16071.69|16071.69|16075.89|16075.89|16071.69|16071.69|0
1643027040000|2022-01-24 12:24:00|16073.09|16073.09|16073.09|16073.09|16073.09|16073.09|16073.09|16073.09|0
1643027080000|2022-01-24 12:24:40|16075.89|16075.89|16075.89|16075.89|16075.89|16075.89|16075.89|16075.89|0
1643027090000|2022-01-24 12:24:50|16079.86|16079.86|16079.86|16079.86|16079.86|16079.86|16079.86|16079.86|0
1643027140000|2022-01-24 12:25:40|16088.25|16088.25|16088.25|16088.25|16088.25|16088.25|16088.25|16088.25|0
1643027240000|2022-01-24 12:27:20|16089.65|16089.65|16089.65|16089.65|16089.65|16089.65|16089.65|16089.65|0
1643027260000|2022-01-24 12:27:40|16088.25|16088.25|16096.18|16096.18|16096.18|16096.18|16088.25|16088.25|0
1643027310000|2022-01-24 12:28:30|16098.98|16098.98|16102.68|16102.68|16102.68|16102.68|16098.98|16098.98|0
1643027370000|2022-01-24 12:29:30|16099.88|16099.88|16099.88|16099.88|16099.88|16099.88|16099.88|16099.88|0
1643027410000|2022-01-24 12:30:10|16095.92|16095.92|16095.92|16095.92|16095.92|16095.92|16095.92|16095.92|0
1643027520000|2022-01-24 12:32:00|16091.95|16091.95|16091.95|16091.95|16091.95|16091.95|16091.95|16091.95|0
1643027530000|2022-01-24 12:32:10|16089.15|16089.15|16087.99|16087.99|16091.95|16091.95|16087.99|16087.99|0
1643027550000|2022-01-24 12:32:30|16083.79|16083.79|16085.19|16085.19|16085.19|16085.19|16083.79|16083.79|0
1643027580000|2022-01-24 12:33:00|16083.81|16083.81|16083.81|16083.81|16083.81|16083.81|16083.81|16083.81|0
1643027600000|2022-01-24 12:33:20|16078.21|16078.21|16074.24|16074.24|16078.21|16078.21|16074.24|16074.24|0
1643027610000|2022-01-24 12:33:30|16066.31|16066.31|16066.31|16066.31|16066.31|16066.31|16066.31|16066.31|0
1643027640000|2022-01-24 12:34:00|16064.91|16064.91|16063.54|16063.54|16064.91|16064.91|16063.54|16063.54|0
1643027660000|2022-01-24 12:34:20|16055.61|16055.61|16055.61|16055.61|16055.61|16055.61|16055.61|16055.61|0
1643027670000|2022-01-24 12:34:30|16051.41|16051.41|16051.41|16051.41|16051.41|16051.41|16051.41|16051.41|0
1643027700000|2022-01-24 12:35:00|16047.44|16047.44|16050.24|16050.24|16050.24|16050.24|16047.44|16047.44|0
1643027760000|2022-01-24 12:36:00|16042.31|16042.31|16042.31|16042.31|16042.31|16042.31|16042.31|16042.31|0
1643027770000|2022-01-24 12:36:10|16040.93|16040.93|16040.93|16040.93|16040.93|16040.93|16040.93|16040.93|0
1643027820000|2022-01-24 12:37:00|16044.9|16044.9|16044.9|16044.9|16044.9|16044.9|16044.9|16044.9|0
1643027910000|2022-01-24 12:38:30|16036.97|16036.97|16036.97|16036.97|16036.97|16036.97|16036.97|16036.97|0
1643027940000|2022-01-24 12:39:00|16034.17|16034.17|16029.97|16029.97|16034.17|16034.17|16029.97|16029.97|0
1643028080000|2022-01-24 12:41:20|16033.93|16033.93|16033.93|16033.93|16033.93|16033.93|16033.93|16033.93|0
1643028130000|2022-01-24 12:42:10|16032.53|16032.53|16024.6|16024.6|16032.53|16032.53|16024.6|16024.6|0
1643028140000|2022-01-24 12:42:20|16020.64|16020.64|16016.96|16016.96|16020.64|16020.64|16016.96|16016.96|0
1643028230000|2022-01-24 12:43:50|16012.76|16012.76|16012.76|16012.76|16012.76|16012.76|16012.76|16012.76|0
1643028300000|2022-01-24 12:45:00|16011.36|16011.36|16011.36|16011.36|16011.36|16011.36|16011.36|16011.36|0
1643028320000|2022-01-24 12:45:20|16015.33|16015.33|16015.33|16015.33|16015.33|16015.33|16015.33|16015.33|0
1643028370000|2022-01-24 12:46:10|16018.13|16018.13|16018.13|16018.13|16018.13|16018.13|16018.13|16018.13|0
1643028380000|2022-01-24 12:46:20|16020.93|16020.93|16020.93|16020.93|16020.93|16020.93|16020.93|16020.93|0
1643028390000|2022-01-24 12:46:30|16016.96|16016.96|16016.96|16016.96|16016.96|16016.96|16016.96|16016.96|0
1643028420000|2022-01-24 12:47:00|16017.88|16017.88|16013.91|16013.91|16017.88|16017.88|16013.91|16013.91|0
1643028470000|2022-01-24 12:47:50|16021.85|16021.85|16021.85|16021.85|16021.85|16021.85|16021.85|16021.85|0
1643028500000|2022-01-24 12:48:20|16023.24|16023.24|16023.24|16023.24|16023.24|16023.24|16023.24|16023.24|0
1643028530000|2022-01-24 12:48:50|16019.28|16019.28|16019.28|16019.28|16019.28|16019.28|16019.28|16019.28|0
1643028570000|2022-01-24 12:49:30|16015.31|16015.31|16015.31|16015.31|16015.31|16015.31|16015.31|16015.31|0
1643028600000|2022-01-24 12:50:00|16014.85|16014.85|16022.78|16022.78|16022.78|16022.78|16014.85|16014.85|0
1643028610000|2022-01-24 12:50:10|16021.39|16021.39|16021.39|16021.39|16021.39|16021.39|16021.39|16021.39|0
1643028640000|2022-01-24 12:50:40|16024.18|16024.18|16028.15|16028.15|16028.15|16028.15|16024.18|16024.18|0
1643028710000|2022-01-24 12:51:50|16024.18|16024.18|16028.15|16028.15|16028.15|16028.15|16024.18|16024.18|0
1643028770000|2022-01-24 12:52:50|16029.55|16029.55|16028.15|16028.15|16029.55|16029.55|16028.15|16028.15|0
1643028920000|2022-01-24 12:55:20|16036.08|16036.08|16036.08|16036.08|16036.08|16036.08|16036.08|16036.08|0
1643028940000|2022-01-24 12:55:40|16040.05|16040.05|16044.01|16044.01|16044.01|16044.01|16040.05|16040.05|0
1643028950000|2022-01-24 12:55:50|16047.98|16047.98|16044.01|16044.01|16047.98|16047.98|16044.01|16044.01|0
1643028960000|2022-01-24 12:56:00|16048.21|16048.21|16045.41|16045.41|16048.21|16048.21|16045.41|16045.41|0
1643028970000|2022-01-24 12:56:10|16037.48|16037.48|16037.48|16037.48|16037.48|16037.48|16037.48|16037.48|0
1643029080000|2022-01-24 12:58:00|16029.08|16029.08|16029.08|16029.08|16029.08|16029.08|16029.08|16029.08|0
1643029090000|2022-01-24 12:58:10|16027.7|16027.7|16020.71|16020.71|16027.7|16027.7|16020.71|16020.71|0
1643029100000|2022-01-24 12:58:20|16024.9|16024.9|16022.11|16022.11|16024.9|16024.9|16022.11|16022.11|0
1643029140000|2022-01-24 12:59:00|16023.51|16023.51|16023.51|16023.51|16023.51|16023.51|16023.51|16023.51|0
1643029180000|2022-01-24 12:59:40|16019.54|16019.54|16015.57|16015.57|16019.54|16019.54|16015.57|16015.57|0
1643029190000|2022-01-24 12:59:50|16019.77|16019.77|16019.77|16019.77|16019.77|16019.77|16019.77|16019.77|0
1643029200000|2022-01-24 13:00:00|16021.17|16021.17|16017.21|16017.21|16021.17|16021.17|16017.21|16017.21|0
1643029210000|2022-01-24 13:00:10|16011.61|16011.61|15992.95|15992.95|16011.61|16011.61|15985.02|15985.02|0
1643029220000|2022-01-24 13:00:20|15992.49|15992.49|15992.49|15992.49|15992.49|15992.49|15992.49|15992.49|0
1643029260000|2022-01-24 13:01:00|15991.09|15991.09|15991.09|15991.09|15991.09|15991.09|15991.09|15991.09|0
1643029280000|2022-01-24 13:01:20|15995.06|15995.06|15996.46|15996.46|15996.46|15996.46|15995.06|15995.06|0
1643029290000|2022-01-24 13:01:30|15992.26|15992.26|15992.26|15992.26|15992.26|15992.26|15992.26|15992.26|0
1643029310000|2022-01-24 13:01:50|15988.29|15988.29|15988.29|15988.29|15988.29|15988.29|15988.29|15988.29|0
1643029320000|2022-01-24 13:02:00|15981.29|15981.29|15979.66|15979.66|15981.29|15981.29|15975.7|15975.7|0
1643029490000|2022-01-24 13:04:50|15983.63|15983.63|15983.63|15983.63|15983.63|15983.63|15983.63|15983.63|0
1643029520000|2022-01-24 13:05:20|15987.59|15987.59|15994.59|15994.59|15994.59|15994.59|15987.59|15987.59|0
1643029530000|2022-01-24 13:05:30|15998.55|15998.55|15998.55|15998.55|15998.55|15998.55|15998.55|15998.55|0
1643029570000|2022-01-24 13:06:10|15994.59|15994.59|15994.59|15994.59|15994.59|15994.59|15994.59|15994.59|0
1643029590000|2022-01-24 13:06:30|15998.55|15998.55|15998.55|15998.55|15998.55|15998.55|15998.55|15998.55|0
1643029600000|2022-01-24 13:06:40|15994.59|15994.59|15994.59|15994.59|15994.59|15994.59|15994.59|15994.59|0
1643029640000|2022-01-24 13:07:20|15995.51|15995.51|15995.51|15995.51|15995.51|15995.51|15995.51|15995.51|0
1643029650000|2022-01-24 13:07:30|15999.47|15999.47|15999.47|15999.47|15999.47|15999.47|15999.47|15999.47|0
1643029660000|2022-01-24 13:07:40|16003.44|16003.44|16007.4|16007.4|16007.4|16007.4|16003.44|16003.44|0
1643029670000|2022-01-24 13:07:50|16011.37|16011.37|16011.37|16011.37|16011.37|16011.37|16011.37|16011.37|0
1643029780000|2022-01-24 13:09:40|16015.57|16015.57|16015.57|16015.57|16015.57|16015.57|16015.57|16015.57|0
1643029800000|2022-01-24 13:10:00|16014.17|16014.17|16013.25|16013.25|16014.17|16014.17|16013.25|16013.25|0
1643029870000|2022-01-24 13:11:10|16013.71|16013.71|16013.71|16013.71|16013.71|16013.71|16013.71|16013.71|0
1643029900000|2022-01-24 13:11:40|16010.91|16010.91|16006.71|16006.71|16010.91|16010.91|16006.71|16006.71|0
1643029940000|2022-01-24 13:12:20|16002.75|16002.75|16002.75|16002.75|16002.75|16002.75|15998.78|15998.78|0
1643029970000|2022-01-24 13:12:50|15998.78|15998.78|15998.78|15998.78|15998.78|15998.78|15998.78|15998.78|0
1643030050000|2022-01-24 13:14:10|15990.85|15990.85|15990.85|15990.85|15990.85|15990.85|15990.85|15990.85|0
1643030060000|2022-01-24 13:14:20|15986.89|15986.89|15986.89|15986.89|15986.89|15986.89|15986.89|15986.89|0
1643030190000|2022-01-24 13:16:30|15990.85|15990.85|15990.85|15990.85|15990.85|15990.85|15990.85|15990.85|0
1643030320000|2022-01-24 13:18:40|15998.78|15998.78|15998.78|15998.78|15998.78|15998.78|15998.78|15998.78|0
1643030340000|2022-01-24 13:19:00|15994.82|15994.82|15994.82|15994.82|15994.82|15994.82|15994.82|15994.82|0
1643030380000|2022-01-24 13:19:40|15997.61|15997.61|15997.61|15997.61|15997.61|15997.61|15997.61|15997.61|0
1643030400000|2022-01-24 13:20:00|15996.7|15996.7|15996.7|15996.7|15996.7|15996.7|15996.7|15996.7|0
1643030410000|2022-01-24 13:20:10|15993.9|15993.9|15996.7|15996.7|15996.7|15996.7|15993.9|15993.9|0
1643030450000|2022-01-24 13:20:50|15992.73|15992.73|15992.73|15992.73|15992.73|15992.73|15992.73|15992.73|0
1643030490000|2022-01-24 13:21:30|15989.93|15989.93|15987.13|15987.13|15989.93|15989.93|15987.13|15987.13|0
1643030520000|2022-01-24 13:22:00|16002.99|16002.99|15999.03|15999.03|16002.99|16002.99|15999.03|15999.03|0
1643030530000|2022-01-24 13:22:10|16000.43|16000.43|16000.43|16000.43|16000.43|16000.43|16000.43|16000.43|0
1643030580000|2022-01-24 13:23:00|15996.46|15996.46|15992.26|15992.26|15996.46|15996.46|15992.26|15992.26|0
1643030630000|2022-01-24 13:23:50|15991.8|15991.8|15991.8|15991.8|15991.8|15991.8|15991.8|15991.8|0
1643030640000|2022-01-24 13:24:00|15995.77|15995.77|15995.77|15995.77|15995.77|15995.77|15995.77|15995.77|0
1643030660000|2022-01-24 13:24:20|15995.31|15995.31|15995.31|15995.31|15995.31|15995.31|15995.31|15995.31|0
1643030670000|2022-01-24 13:24:30|15983.41|15983.41|15979.45|15979.45|15983.41|15983.41|15979.45|15979.45|0
1643030710000|2022-01-24 13:25:10|15983.41|15983.41|15983.41|15983.41|15983.41|15983.41|15983.41|15983.41|0
1643030800000|2022-01-24 13:26:40|15982.01|15982.01|15996.94|15996.94|15996.94|15996.94|15982.01|15982.01|0
1643030970000|2022-01-24 13:29:30|16000.91|16000.91|16004.87|16004.87|16004.87|16004.87|16000.91|16000.91|0
1643030980000|2022-01-24 13:29:40|16008.84|16008.84|16008.84|16008.84|16008.84|16008.84|16008.84|16008.84|0
1643030990000|2022-01-24 13:29:50|16012.8|16012.8|16012.8|16012.8|16012.8|16012.8|16012.8|16012.8|0
1643031000000|2022-01-24 13:30:00|16008.84|16008.84|16008.84|16008.84|16008.84|16008.84|16008.84|16008.84|0
1643031090000|2022-01-24 13:31:30|16006.04|16006.04|16006.04|16006.04|16006.04|16006.04|16006.04|16006.04|0
1643031130000|2022-01-24 13:32:10|16003.24|16003.24|16000.44|16000.44|16003.24|16003.24|16000.44|16000.44|0
1643031140000|2022-01-24 13:32:20|16001.84|16001.84|16001.84|16001.84|16001.84|16001.84|16001.84|16001.84|0
1643031160000|2022-01-24 13:32:40|16002.3|16002.3|16002.3|16002.3|16002.3|16002.3|16002.3|16002.3|0
1643031310000|2022-01-24 13:35:10|15994.37|15994.37|15998.33|15998.33|15998.33|15998.33|15994.37|15994.37|0
1643031320000|2022-01-24 13:35:20|15990.4|15990.4|15990.4|15990.4|15990.4|15990.4|15990.4|15990.4|0
1643031370000|2022-01-24 13:36:10|15989|15989|15989|15989|15989|15989|15987.61|15987.61|0
1643031420000|2022-01-24 13:37:00|15985.04|15985.04|15983.64|15983.64|15985.04|15985.04|15983.64|15983.64|0
1643031510000|2022-01-24 13:38:30|15975.71|15975.71|15975.71|15975.71|15975.71|15975.71|15975.71|15975.71|0
1643031520000|2022-01-24 13:38:40|15977.11|15977.11|15977.11|15977.11|15977.11|15977.11|15977.11|15977.11|0
1643031570000|2022-01-24 13:39:30|15975.71|15975.71|15975.71|15975.71|15975.71|15975.71|15975.71|15975.71|0
1643031590000|2022-01-24 13:39:50|15983.64|15983.64|15983.64|15983.64|15983.64|15983.64|15983.64|15983.64|0
1643031610000|2022-01-24 13:40:10|15982.24|15982.24|15982.24|15982.24|15982.24|15982.24|15982.24|15982.24|0
1643031670000|2022-01-24 13:41:10|15979.44|15979.44|15975.48|15975.48|15979.44|15979.44|15975.48|15975.48|0
1643031750000|2022-01-24 13:42:30|15978.28|15978.28|15979.19|15979.19|15979.19|15979.19|15978.28|15978.28|0
1643031770000|2022-01-24 13:42:50|15987.13|15987.13|15983.16|15983.16|15987.13|15987.13|15983.16|15983.16|0
1643031820000|2022-01-24 13:43:40|15991.09|15991.09|15991.09|15991.09|15991.09|15991.09|15991.09|15991.09|0
1643031830000|2022-01-24 13:43:50|15995.06|15995.06|15999.02|15999.02|15999.02|15999.02|15995.06|15995.06|0
1643031840000|2022-01-24 13:44:00|16002.99|16002.99|16002.99|16002.99|16002.99|16002.99|16002.99|16002.99|0
1643031860000|2022-01-24 13:44:20|16010.92|16010.92|16010.92|16010.92|16010.92|16010.92|16010.92|16010.92|0
1643031880000|2022-01-24 13:44:40|16012.32|16012.32|16012.32|16012.32|16012.32|16012.32|16012.32|16012.32|0
1643031890000|2022-01-24 13:44:50|16010.92|16010.92|16010.92|16010.92|16010.92|16010.92|16010.92|16010.92|0
1643031900000|2022-01-24 13:45:00|16009.52|16009.52|16002.52|16002.52|16009.52|16009.52|16002.52|16002.52|0
1643031910000|2022-01-24 13:45:10|16003.92|16003.92|16003.92|16003.92|16003.92|16003.92|16003.92|16003.92|0
1643031920000|2022-01-24 13:45:20|16005.32|16005.32|16005.32|16005.32|16005.32|16005.32|16005.32|16005.32|0
1643031930000|2022-01-24 13:45:30|16008.12|16008.12|16008.12|16008.12|16008.12|16008.12|16008.12|16008.12|0
1643031950000|2022-01-24 13:45:50|16000.19|16000.19|15995.76|15995.76|16000.19|16000.19|15995.76|15995.76|0
1643031980000|2022-01-24 13:46:20|15991.8|15991.8|15991.8|15991.8|15991.8|15991.8|15991.8|15991.8|0
1643031990000|2022-01-24 13:46:30|15999.73|15999.73|15999.73|15999.73|15999.73|15999.73|15999.73|15999.73|0
1643032040000|2022-01-24 13:47:20|16003.69|16003.69|16006.49|16006.49|16006.49|16006.49|16003.69|16003.69|0
1643032060000|2022-01-24 13:47:40|16010.69|16010.69|16019.54|16019.54|16019.54|16019.54|16010.69|16010.69|0
1643032070000|2022-01-24 13:47:50|16020.94|16020.94|16020.94|16020.94|16020.94|16020.94|16020.94|16020.94|0
1643032090000|2022-01-24 13:48:10|16021.86|16021.86|16021.86|16021.86|16021.86|16021.86|16021.86|16021.86|0
1643032140000|2022-01-24 13:49:00|16013.93|16013.93|16013.93|16013.93|16013.93|16013.93|16013.93|16013.93|0
1643032160000|2022-01-24 13:49:20|16015.33|16015.33|16015.33|16015.33|16015.33|16015.33|16015.33|16015.33|0
1643032180000|2022-01-24 13:49:40|16014.87|16014.87|16022.8|16022.8|16022.8|16022.8|16014.87|16014.87|0
1643032200000|2022-01-24 13:50:00|16020|16020|16020|16020|16020|16020|16020|16020|0
1643032280000|2022-01-24 13:51:20|16018.6|16018.6|16018.6|16018.6|16018.6|16018.6|16018.6|16018.6|0
1643032400000|2022-01-24 13:53:20|16021.4|16021.4|16021.4|16021.4|16021.4|16021.4|16021.4|16021.4|0
1643032440000|2022-01-24 13:54:00|16017.43|16017.43|16017.43|16017.43|16017.43|16017.43|16017.43|16017.43|0
1643032460000|2022-01-24 13:54:20|16014.63|16014.63|16014.63|16014.63|16014.63|16014.63|16014.63|16014.63|0
1643032490000|2022-01-24 13:54:50|16010.67|16010.67|16009.75|16009.75|16010.67|16010.67|16008.35|16008.35|0
1643032500000|2022-01-24 13:55:00|16005.79|16005.79|16005.33|16005.33|16005.79|16005.79|16005.33|16005.33|0
1643032510000|2022-01-24 13:55:10|16013.26|16013.26|16013.26|16013.26|16013.26|16013.26|16013.26|16013.26|0
1643032590000|2022-01-24 13:56:30|16005.33|16005.33|16001.36|16001.36|16005.33|16005.33|16001.36|16001.36|0
1643032600000|2022-01-24 13:56:40|15998.56|15998.56|15998.56|15998.56|15998.56|15998.56|15998.56|15998.56|0
1643032650000|2022-01-24 13:57:30|16002.53|16002.53|16009.06|16009.06|16010.46|16010.46|16002.53|16002.53|0
1643032660000|2022-01-24 13:57:40|16009.52|16009.52|16009.52|16009.52|16009.52|16009.52|16009.52|16009.52|0
1643032690000|2022-01-24 13:58:10|16010.92|16010.92|16010.92|16010.92|16010.92|16010.92|16010.92|16010.92|0
1643032710000|2022-01-24 13:58:30|16009.52|16009.52|16001.59|16001.59|16009.52|16009.52|16001.59|16001.59|0
1643032730000|2022-01-24 13:58:50|15998.79|15998.79|16000.19|16000.19|16000.19|16000.19|15998.79|15998.79|0
1643032740000|2022-01-24 13:59:00|15997.39|15997.39|15997.39|15997.39|15997.39|15997.39|15997.39|15997.39|0
1643032750000|2022-01-24 13:59:10|15995.99|15995.99|15995.99|15995.99|15995.99|15995.99|15995.99|15995.99|0
1643032800000|2022-01-24 14:00:00|15990.39|15990.39|15994.36|15994.36|15994.36|15994.36|15990.39|15990.39|0
1643032820000|2022-01-24 14:00:20|15992.96|15992.96|15992.5|15992.5|15992.96|15992.96|15992.5|15992.5|0
1643032830000|2022-01-24 14:00:30|15992.04|15992.04|15988.07|15988.07|15992.04|15992.04|15988.07|15988.07|0
1643032840000|2022-01-24 14:00:40|15988.99|15988.99|15988.99|15988.99|15988.99|15988.99|15988.99|15988.99|0
1643032870000|2022-01-24 14:01:10|15996.92|15996.92|15996.92|15996.92|15996.92|15996.92|15996.92|15996.92|0
1643032930000|2022-01-24 14:02:10|15988.99|15988.99|15988.99|15988.99|15988.99|15988.99|15988.99|15988.99|0
1643032960000|2022-01-24 14:02:40|15989.45|15989.45|15989.45|15989.45|15989.45|15989.45|15989.45|15989.45|0
1643033050000|2022-01-24 14:04:10|15985.49|15985.49|15989.45|15989.45|15989.45|15989.45|15985.49|15985.49|0
1643033060000|2022-01-24 14:04:20|15988.05|15988.05|15986.65|15986.65|15988.05|15988.05|15986.65|15986.65|0
1643033100000|2022-01-24 14:05:00|15992.25|15992.25|15993.65|15993.65|15993.65|15993.65|15992.25|15992.25|0
1643033130000|2022-01-24 14:05:30|15992.25|15992.25|15992.25|15992.25|15992.25|15992.25|15992.25|15992.25|0
1643033160000|2022-01-24 14:06:00|16000.18|16000.18|16000.18|16000.18|16008.11|16008.11|16000.18|16000.18|0
1643033180000|2022-01-24 14:06:20|16001.1|16001.1|16001.1|16001.1|16001.1|16001.1|16001.1|16001.1|0
1643033190000|2022-01-24 14:06:30|16003.9|16003.9|16003.9|16003.9|16003.9|16003.9|16003.9|16003.9|0
1643033200000|2022-01-24 14:06:40|16005.3|16005.3|16005.3|16005.3|16005.3|16005.3|16005.3|16005.3|0
1643033230000|2022-01-24 14:07:10|16003.9|16003.9|16003.9|16003.9|16003.9|16003.9|16003.9|16003.9|0
1643033240000|2022-01-24 14:07:20|15999.93|15999.93|15999.93|15999.93|15999.93|15999.93|15999.93|15999.93|0
1643033260000|2022-01-24 14:07:40|15998.53|15998.53|15999.93|15999.93|15999.93|15999.93|15998.53|15998.53|0
1643033270000|2022-01-24 14:07:50|16002.73|16002.73|16002.73|16002.73|16002.73|16002.73|16002.73|16002.73|0
1643033280000|2022-01-24 14:08:00|16000.89|16000.89|16000.89|16000.89|16000.89|16000.89|16000.89|16000.89|0
1643033310000|2022-01-24 14:08:30|15996.93|15996.93|15993.19|15993.19|15996.93|15996.93|15988.76|15988.76|0
1643033350000|2022-01-24 14:09:10|15989.22|15989.22|15989.22|15989.22|15989.22|15989.22|15989.22|15989.22|0
1643033400000|2022-01-24 14:10:00|15990.62|15990.62|15990.62|15990.62|15990.62|15990.62|15990.62|15990.62|0
1643033410000|2022-01-24 14:10:10|15989.22|15989.22|15997.15|15997.15|15997.15|15997.15|15989.22|15989.22|0
1643033420000|2022-01-24 14:10:20|15998.55|15998.55|15998.55|15998.55|15998.55|15998.55|15998.55|15998.55|0
1643033440000|2022-01-24 14:10:40|15992.96|15992.96|15992.5|15992.5|15992.96|15992.96|15992.5|15992.5|0
1643033450000|2022-01-24 14:10:50|15991.1|15991.1|15986.9|15986.9|15991.1|15991.1|15986.9|15986.9|0
1643033460000|2022-01-24 14:11:00|15989.7|15989.7|15989.7|15989.7|15989.7|15989.7|15989.7|15989.7|0
1643033480000|2022-01-24 14:11:20|15985.73|15985.73|15985.73|15985.73|15985.73|15985.73|15985.73|15985.73|0
1643033490000|2022-01-24 14:11:30|15993.66|15993.66|15989.7|15989.7|15993.66|15993.66|15989.7|15989.7|0
1643033500000|2022-01-24 14:11:40|15997.63|15997.63|15997.63|15997.63|15997.63|15997.63|15997.63|15997.63|0
1643033620000|2022-01-24 14:13:40|15994.83|15994.83|15994.83|15994.83|15994.83|15994.83|15994.83|15994.83|0
1643033630000|2022-01-24 14:13:50|15990.86|15990.86|15982.93|15982.93|15990.86|15990.86|15982.93|15982.93|0
1643033640000|2022-01-24 14:14:00|15982.47|15982.47|15981.07|15981.07|15982.47|15982.47|15981.07|15981.07|0
1643033650000|2022-01-24 14:14:10|15989|15989|15993.2|15993.2|15993.2|15993.2|15989|15989|0
1643033660000|2022-01-24 14:14:20|15990.4|15990.4|15986.44|15986.44|15990.4|15990.4|15978.51|15978.51|0
1643033700000|2022-01-24 14:15:00|15983.64|15983.64|15983.64|15983.64|15983.64|15983.64|15983.64|15983.64|0
1643033720000|2022-01-24 14:15:20|15987.61|15987.61|15991.78|15991.78|15991.78|15991.78|15987.61|15987.61|0
1643033730000|2022-01-24 14:15:30|15995.75|15995.75|15996.21|15996.21|15996.21|15996.21|15995.75|15995.75|0
1643033740000|2022-01-24 14:15:40|15997.61|15997.61|15997.61|15997.61|15997.61|15997.61|15997.61|15997.61|0
1643033790000|2022-01-24 14:16:30|15993.64|15993.64|15993.64|15993.64|15993.64|15993.64|15993.64|15993.64|0
1643033800000|2022-01-24 14:16:40|15997.61|15997.61|15997.61|15997.61|15997.61|15997.61|15997.61|15997.61|0
1643033810000|2022-01-24 14:16:50|16001.57|16001.57|16001.57|16001.57|16001.57|16001.57|16001.57|16001.57|0
1643033850000|2022-01-24 14:17:30|15997.61|15997.61|15994.81|15994.81|15997.61|15997.61|15994.81|15994.81|0
1643033900000|2022-01-24 14:18:20|15997.61|15997.61|15997.61|15997.61|15997.61|15997.61|15997.61|15997.61|0
1643033960000|2022-01-24 14:19:20|16005.54|16005.54|16005.54|16005.54|16005.54|16005.54|16005.54|16005.54|0
1643033990000|2022-01-24 14:19:50|15993.64|15993.64|15993.64|15993.64|15993.64|15993.64|15993.64|15993.64|0
1643034030000|2022-01-24 14:20:30|15989.44|15989.44|15986.65|15986.65|15989.44|15989.44|15986.65|15986.65|0
1643034050000|2022-01-24 14:20:50|15994.58|15994.58|16001.34|16001.34|16001.34|16001.34|15994.58|15994.58|0
1643034080000|2022-01-24 14:21:20|16009.27|16009.27|16010.67|16010.67|16010.67|16010.67|16009.27|16009.27|0
1643034110000|2022-01-24 14:21:50|16006.7|16006.7|16010.67|16010.67|16010.67|16010.67|16006.7|16006.7|0
1643034130000|2022-01-24 14:22:10|16016.27|16016.27|16014.87|16014.87|16016.27|16016.27|16014.87|16014.87|0
1643034180000|2022-01-24 14:23:00|16012.07|16012.07|16012.07|16012.07|16012.07|16012.07|16012.07|16012.07|0
1643034210000|2022-01-24 14:23:30|16013.47|16013.47|16013.47|16013.47|16013.47|16013.47|16013.47|16013.47|0
1643034250000|2022-01-24 14:24:10|16016.27|16016.27|16016.27|16016.27|16016.27|16016.27|16016.27|16016.27|0
1643034260000|2022-01-24 14:24:20|16020.23|16020.23|16024.2|16024.2|16028.16|16028.16|16020.23|16020.23|0
1643034270000|2022-01-24 14:24:30|16025.6|16025.6|16037.73|16037.73|16037.73|16037.73|16025.6|16025.6|0
1643034370000|2022-01-24 14:26:10|16036.33|16036.33|16039.13|16039.13|16039.13|16039.13|16036.33|16036.33|0
1643034430000|2022-01-24 14:27:10|16043.09|16043.09|16039.13|16039.13|16043.09|16043.09|16039.13|16039.13|0
1643034460000|2022-01-24 14:27:40|16047.06|16047.06|16047.06|16047.06|16047.06|16047.06|16047.06|16047.06|0
1643034470000|2022-01-24 14:27:50|16042.86|16042.86|16038.89|16038.89|16042.86|16042.86|16038.89|16038.89|0
1643034490000|2022-01-24 14:28:10|16036.09|16036.09|16036.09|16036.09|16036.09|16036.09|16036.09|16036.09|0
1643034500000|2022-01-24 14:28:20|16040.06|16040.06|16036.09|16036.09|16040.06|16040.06|16036.09|16036.09|0
1643034540000|2022-01-24 14:29:00|16032.13|16032.13|16025.13|16025.13|16032.13|16032.13|16025.13|16025.13|0
1643034560000|2022-01-24 14:29:20|16029.1|16029.1|16030.5|16030.5|16030.5|16030.5|16029.1|16029.1|0
1643034570000|2022-01-24 14:29:30|16029.12|16029.12|16029.12|16029.12|16029.12|16029.12|16029.12|16029.12|0
1643034580000|2022-01-24 14:29:40|16026.32|16026.32|16026.32|16026.32|16026.32|16026.32|16026.32|16026.32|0
1643034590000|2022-01-24 14:29:50|16027.72|16027.72|16027.72|16027.72|16027.72|16027.72|16027.72|16027.72|0
1643034620000|2022-01-24 14:30:20|16026.32|16026.32|16026.32|16026.32|16026.32|16026.32|16026.32|16026.32|0
1643034630000|2022-01-24 14:30:30|16022.12|16022.12|16022.12|16022.12|16022.12|16022.12|16022.12|16022.12|0
1643034650000|2022-01-24 14:30:50|16027.72|16027.72|16027.72|16027.72|16027.72|16027.72|16027.72|16027.72|0
1643034670000|2022-01-24 14:31:10|16023.99|16023.99|16023.99|16023.99|16023.99|16023.99|16023.99|16023.99|0
1643034690000|2022-01-24 14:31:30|16016.05|16016.05|16020.02|16020.02|16020.02|16020.02|16012.09|16012.09|0
1643034700000|2022-01-24 14:31:40|16016.05|16016.05|16016.05|16016.05|16016.05|16016.05|16016.05|16016.05|0
1643034710000|2022-01-24 14:31:50|16017.45|16017.45|16017.45|16017.45|16017.45|16017.45|16017.45|16017.45|0
1643034720000|2022-01-24 14:32:00|16021.42|16021.42|16021.42|16021.42|16021.42|16021.42|16021.42|16021.42|0
1643034740000|2022-01-24 14:32:20|16026.78|16026.78|16026.78|16026.78|16026.78|16026.78|16026.78|16026.78|0
1643034770000|2022-01-24 14:32:50|16022.82|16022.82|16018.85|16018.85|16022.82|16022.82|16018.85|16018.85|0
1643034800000|2022-01-24 14:33:20|16023.05|16023.05|16023.05|16023.05|16023.05|16023.05|16023.05|16023.05|0
1643034810000|2022-01-24 14:33:30|16021.65|16021.65|16021.65|16021.65|16021.65|16021.65|16021.65|16021.65|0
1643034830000|2022-01-24 14:33:50|16018.85|16018.85|16020.25|16020.25|16020.25|16020.25|16018.85|16018.85|0
1643034840000|2022-01-24 14:34:00|16023.05|16023.05|16023.05|16023.05|16023.05|16023.05|16023.05|16023.05|0
1643034850000|2022-01-24 14:34:10|16021.65|16021.65|16021.65|16021.65|16021.65|16021.65|16021.65|16021.65|0
1643034860000|2022-01-24 14:34:20|16024.87|16024.87|16022.07|16022.07|16024.87|16024.87|16022.07|16022.07|0
1643034910000|2022-01-24 14:35:10|16026.04|16026.04|16026.04|16026.04|16026.04|16026.04|16026.04|16026.04|0
1643034920000|2022-01-24 14:35:20|16040.03|16040.03|16040.03|16040.03|16040.03|16040.03|16040.03|16040.03|0
1643034960000|2022-01-24 14:36:00|16044.22|16044.22|16044.22|16044.22|16044.22|16044.22|16044.22|16044.22|0
1643034980000|2022-01-24 14:36:20|16040.26|16040.26|16048.19|16048.19|16048.19|16048.19|16036.29|16036.29|0
1643034990000|2022-01-24 14:36:30|16050.99|16050.99|16050.99|16050.99|16050.99|16050.99|16050.99|16050.99|0
1643035000000|2022-01-24 14:36:40|16052.39|16052.39|16048.42|16048.42|16052.39|16052.39|16048.42|16048.42|0
1643035020000|2022-01-24 14:37:00|16056.35|16056.35|16056.35|16056.35|16056.35|16056.35|16056.35|16056.35|0
1643035030000|2022-01-24 14:37:10|16060.32|16060.32|16064.52|16064.52|16064.52|16064.52|16060.32|16060.32|0
1643035070000|2022-01-24 14:37:50|16063.12|16063.12|16059.15|16059.15|16063.12|16063.12|16059.15|16059.15|0
1643035080000|2022-01-24 14:38:00|16055.19|16055.19|16054.27|16054.27|16055.19|16055.19|16054.27|16054.27|0
1643035120000|2022-01-24 14:38:40|16059.63|16059.63|16059.63|16059.63|16059.63|16059.63|16059.63|16059.63|0
1643035140000|2022-01-24 14:39:00|16061.03|16061.03|16061.03|16061.03|16061.03|16061.03|16061.03|16061.03|0
1643035150000|2022-01-24 14:39:10|16054.27|16054.27|16054.27|16054.27|16054.27|16054.27|16054.27|16054.27|0
1643035200000|2022-01-24 14:40:00|16058.23|16058.23|16058.23|16058.23|16058.23|16058.23|16058.23|16058.23|0
1643035210000|2022-01-24 14:40:10|16054.27|16054.27|16057.07|16057.07|16057.07|16057.07|16054.27|16054.27|0
1643035220000|2022-01-24 14:40:20|16055.67|16055.67|16047.5|16047.5|16055.67|16055.67|16047.5|16047.5|0
1643035240000|2022-01-24 14:40:40|16050.3|16050.3|16058.23|16058.23|16058.23|16058.23|16050.3|16050.3|0
1643035250000|2022-01-24 14:40:50|16056.83|16056.83|16056.83|16056.83|16056.83|16056.83|16056.83|16056.83|0
1643035280000|2022-01-24 14:41:20|16058.23|16058.23|16058.23|16058.23|16058.23|16058.23|16058.23|16058.23|0
1643035310000|2022-01-24 14:41:50|16055.9|16055.9|16061.5|16061.5|16061.5|16061.5|16055.9|16055.9|0
1643035320000|2022-01-24 14:42:00|16064.3|16064.3|16064.3|16064.3|16064.3|16064.3|16064.3|16064.3|0
1643035360000|2022-01-24 14:42:40|16042.6|16042.6|16042.6|16042.6|16042.6|16042.6|16042.6|16042.6|0
1643035380000|2022-01-24 14:43:00|16038.64|16038.64|16026.74|16026.74|16038.64|16038.64|16026.74|16026.74|0
1643035420000|2022-01-24 14:43:40|16010.88|16010.88|16010.88|16010.88|16010.88|16010.88|16010.88|16010.88|0
1643035430000|2022-01-24 14:43:50|16008.08|16008.08|16007.16|16007.16|16008.08|16008.08|16007.16|16007.16|0
1643035440000|2022-01-24 14:44:00|16002.97|16002.97|16002.97|16002.97|16002.97|16002.97|16002.97|16002.97|0
1643035460000|2022-01-24 14:44:20|16000.17|16000.17|16000.17|16000.17|16000.17|16000.17|16000.17|16000.17|0
1643035470000|2022-01-24 14:44:30|15995.97|15995.97|15999.93|15999.93|15999.93|15999.93|15995.97|15995.97|0
1643035490000|2022-01-24 14:44:50|15988.04|15988.04|15984.32|15984.32|15988.04|15988.04|15984.32|15984.32|0
1643035520000|2022-01-24 14:45:20|15982.94|15982.94|15982.94|15982.94|15982.94|15982.94|15982.94|15982.94|0
1643035530000|2022-01-24 14:45:30|15982.48|15982.48|15982.48|15982.48|15982.48|15982.48|15982.48|15982.48|0
1643035590000|2022-01-24 14:46:30|15983.88|15983.88|15987.85|15987.85|15987.85|15987.85|15979.91|15979.91|0
1643035600000|2022-01-24 14:46:40|15990.64|15990.64|15990.64|15990.64|15990.64|15990.64|15990.64|15990.64|0
1643035610000|2022-01-24 14:46:50|15986.45|15986.45|15986.45|15986.45|15986.45|15986.45|15986.45|15986.45|0
1643035640000|2022-01-24 14:47:20|15990.64|15990.64|15988.08|15988.08|15992.04|15992.04|15988.08|15988.08|0
1643035660000|2022-01-24 14:47:40|15996.01|15996.01|15996.01|15996.01|15996.01|15996.01|15996.01|15996.01|0
1643035700000|2022-01-24 14:48:20|15989.01|15989.01|15981.08|15981.08|15989.01|15989.01|15981.08|15981.08|0
1643035720000|2022-01-24 14:48:40|15985.05|15985.05|15985.05|15985.05|15985.05|15985.05|15985.05|15985.05|0
1643035760000|2022-01-24 14:49:20|15992.04|15992.04|15992.04|15992.04|15992.04|15992.04|15992.04|15992.04|0
1643035800000|2022-01-24 14:50:00|15999.97|15999.97|15999.97|15999.97|15999.97|15999.97|15999.97|15999.97|0
1643035810000|2022-01-24 14:50:10|15998.57|15998.57|15998.57|15998.57|15998.57|15998.57|15998.57|15998.57|0
1643035850000|2022-01-24 14:50:50|15999.97|15999.97|15999.97|15999.97|15999.97|15999.97|15999.97|15999.97|0
1643035860000|2022-01-24 14:51:00|15992.04|15992.04|15992.04|15992.04|15992.04|15992.04|15992.04|15992.04|0
1643035870000|2022-01-24 14:51:10|15996.01|15996.01|15996.01|15996.01|15996.01|15996.01|15996.01|15996.01|0
1643035880000|2022-01-24 14:51:20|15984.11|15984.11|15984.11|15984.11|15984.11|15984.11|15984.11|15984.11|0
1643035900000|2022-01-24 14:51:40|15981.31|15981.31|15981.31|15981.31|15981.31|15981.31|15981.31|15981.31|0
1643035970000|2022-01-24 14:52:50|15970.13|15970.13|15970.13|15970.13|15970.13|15970.13|15970.13|15970.13|0
1643036000000|2022-01-24 14:53:20|15966.16|15966.16|15964.76|15964.76|15966.16|15966.16|15964.76|15964.76|0
1643036010000|2022-01-24 14:53:30|15964.3|15964.3|15964.3|15964.3|15964.3|15964.3|15964.3|15964.3|0
1643036030000|2022-01-24 14:53:50|15968.27|15968.27|15968.27|15968.27|15968.27|15968.27|15968.27|15968.27|0
1643036050000|2022-01-24 14:54:10|15969.67|15969.67|15969.67|15969.67|15969.67|15969.67|15969.67|15969.67|0
1643036060000|2022-01-24 14:54:20|15971.06|15971.06|15971.06|15971.06|15971.06|15971.06|15971.06|15971.06|0
1643036100000|2022-01-24 14:55:00|15969.67|15969.67|15969.67|15969.67|15969.67|15969.67|15969.67|15969.67|0
1643036110000|2022-01-24 14:55:10|15965.7|15965.7|15965.7|15965.7|15965.7|15965.7|15965.7|15965.7|0
1643036130000|2022-01-24 14:55:30|15968.5|15968.5|15968.5|15968.5|15968.5|15968.5|15968.5|15968.5|0
1643036140000|2022-01-24 14:55:40|15972.46|15972.46|15969.9|15969.9|15975.26|15975.26|15969.9|15969.9|0
1643036150000|2022-01-24 14:55:50|15973.86|15973.86|15973.86|15973.86|15973.86|15973.86|15973.86|15973.86|0
1643036160000|2022-01-24 14:56:00|15975.26|15975.26|15973.86|15973.86|15975.26|15975.26|15973.86|15973.86|0
1643036190000|2022-01-24 14:56:30|15977.83|15977.83|15977.83|15977.83|15977.83|15977.83|15977.83|15977.83|0
1643036200000|2022-01-24 14:56:40|15976.43|15976.43|15976.43|15976.43|15976.43|15976.43|15976.43|15976.43|0
1643036220000|2022-01-24 14:57:00|15972.46|15972.46|15968.5|15968.5|15972.46|15972.46|15968.5|15968.5|0
1643036240000|2022-01-24 14:57:20|15964.3|15964.3|15964.3|15964.3|15964.3|15964.3|15964.3|15964.3|0
1643036250000|2022-01-24 14:57:30|15960.34|15960.34|15954.97|15954.97|15960.34|15960.34|15954.97|15954.97|0
1643036260000|2022-01-24 14:57:40|15947.04|15947.04|15954.97|15954.97|15954.97|15954.97|15947.04|15947.04|0
1643036280000|2022-01-24 14:58:00|15953.57|15953.57|15953.57|15953.57|15953.57|15953.57|15953.57|15953.57|0
1643036310000|2022-01-24 14:58:30|15956.37|15956.37|15956.37|15956.37|15956.37|15956.37|15956.37|15956.37|0
1643036320000|2022-01-24 14:58:40|15957.77|15957.77|15957.77|15957.77|15957.77|15957.77|15957.77|15957.77|0
1643036330000|2022-01-24 14:58:50|15956.37|15956.37|15956.37|15956.37|15956.37|15956.37|15956.37|15956.37|0
1643036360000|2022-01-24 14:59:20|15953.57|15953.57|15953.57|15953.57|15953.57|15953.57|15953.57|15953.57|0
1643036380000|2022-01-24 14:59:40|15952.65|15952.65|15952.65|15952.65|15952.65|15952.65|15952.65|15952.65|0
1643036420000|2022-01-24 15:00:20|15944.72|15944.72|15931.45|15931.45|15944.72|15944.72|15931.45|15931.45|0
1643036430000|2022-01-24 15:00:30|15928.65|15928.65|15928.65|15928.65|15928.65|15928.65|15928.65|15928.65|0
1643036440000|2022-01-24 15:00:40|15932.61|15932.61|15936.58|15936.58|15936.58|15936.58|15932.61|15932.61|0
1643036560000|2022-01-24 15:02:40|15931.21|15931.21|15931.21|15931.21|15931.21|15931.21|15931.21|15931.21|0
1643036580000|2022-01-24 15:03:00|15932.61|15932.61|15932.61|15932.61|15932.61|15932.61|15932.61|15932.61|0
1643036590000|2022-01-24 15:03:10|15931.21|15931.21|15931.21|15931.21|15931.21|15931.21|15931.21|15931.21|0
1643036610000|2022-01-24 15:03:30|15928.41|15928.41|15928.41|15928.41|15928.41|15928.41|15928.41|15928.41|0
1643036620000|2022-01-24 15:03:40|15924.45|15924.45|15916.52|15916.52|15924.45|15924.45|15916.52|15916.52|0
1643036630000|2022-01-24 15:03:50|15920.48|15920.48|15920.48|15920.48|15920.48|15920.48|15920.48|15920.48|0
1643036650000|2022-01-24 15:04:10|15924.45|15924.45|15923.05|15923.05|15924.45|15924.45|15923.05|15923.05|0
1643036660000|2022-01-24 15:04:20|15924.45|15924.45|15924.45|15924.45|15924.45|15924.45|15924.45|15924.45|0
1643036680000|2022-01-24 15:04:40|15921.65|15921.65|15921.65|15921.65|15921.65|15921.65|15921.65|15921.65|0
1643036740000|2022-01-24 15:05:40|15912.32|15912.32|15912.32|15912.32|15912.32|15912.32|15912.32|15912.32|0
1643036750000|2022-01-24 15:05:50|15915.12|15915.12|15915.12|15915.12|15915.12|15915.12|15915.12|15915.12|0
1643036760000|2022-01-24 15:06:00|15911.9|15911.9|15916.33|15916.33|15916.33|15916.33|15911.9|15911.9|0
1643036770000|2022-01-24 15:06:10|15919.13|15919.13|15919.13|15919.13|15919.13|15919.13|15919.13|15919.13|0
1643036790000|2022-01-24 15:06:30|15920.52|15920.52|15920.52|15920.52|15920.52|15920.52|15920.52|15920.52|0
1643036800000|2022-01-24 15:06:40|15924.49|15924.49|15924.49|15924.49|15924.49|15924.49|15924.49|15924.49|0
1643036810000|2022-01-24 15:06:50|15923.09|15923.09|15923.09|15923.09|15923.09|15923.09|15923.09|15923.09|0
1643036820000|2022-01-24 15:07:00|15918.89|15918.89|15918.89|15918.89|15918.89|15918.89|15918.89|15918.89|0
1643036860000|2022-01-24 15:07:40|15914.69|15914.69|15914.69|15914.69|15914.69|15914.69|15914.69|15914.69|0
1643036870000|2022-01-24 15:07:50|15918.66|15918.66|15918.66|15918.66|15918.66|15918.66|15918.66|15918.66|0
1643036880000|2022-01-24 15:08:00|15917.26|15917.26|15916.34|15916.34|15917.26|15917.26|15916.34|15916.34|0
1643036890000|2022-01-24 15:08:10|15913.54|15913.54|15913.54|15913.54|15913.54|15913.54|15913.54|15913.54|0
1643036900000|2022-01-24 15:08:20|15905.61|15905.61|15893.25|15893.25|15905.61|15905.61|15893.25|15893.25|0
1643036910000|2022-01-24 15:08:30|15891.86|15891.86|15891.86|15891.86|15891.86|15891.86|15891.86|15891.86|0
1643036920000|2022-01-24 15:08:40|15890.46|15890.46|15889.06|15889.06|15890.46|15890.46|15889.06|15889.06|0
1643036930000|2022-01-24 15:08:50|15888.14|15888.14|15888.14|15888.14|15888.14|15888.14|15888.14|15888.14|0
1643036940000|2022-01-24 15:09:00|15886.74|15886.74|15882.77|15882.77|15886.74|15886.74|15882.77|15882.77|0
1643036950000|2022-01-24 15:09:10|15878.81|15878.81|15878.81|15878.81|15878.81|15878.81|15878.81|15878.81|0
1643037020000|2022-01-24 15:10:20|15870.88|15870.88|15870.88|15870.88|15870.88|15870.88|15870.88|15870.88|0
1643037040000|2022-01-24 15:10:40|15866.91|15866.91|15862.95|15862.95|15866.91|15866.91|15862.95|15862.95|0
1643037080000|2022-01-24 15:11:20|15843.12|15843.12|15839.15|15839.15|15843.12|15843.12|15839.15|15839.15|0
1643037090000|2022-01-24 15:11:30|15830.76|15830.76|15830.76|15830.76|15830.76|15830.76|15830.76|15830.76|0
1643037100000|2022-01-24 15:11:40|15829.36|15829.36|15834.28|15834.28|15836.12|15836.12|15829.36|15829.36|0
1643037130000|2022-01-24 15:12:10|15831.48|15831.48|15828.69|15828.69|15831.48|15831.48|15828.69|15828.69|0
1643037140000|2022-01-24 15:12:20|15834.28|15834.28|15834.28|15834.28|15834.28|15834.28|15834.28|15834.28|0
1643037150000|2022-01-24 15:12:30|15835.66|15835.66|15841.26|15841.26|15841.26|15841.26|15835.66|15835.66|0
1643037160000|2022-01-24 15:12:40|15841.72|15841.72|15841.72|15841.72|15841.72|15841.72|15841.72|15841.72|0
1643037190000|2022-01-24 15:13:10|15836.12|15836.12|15836.12|15836.12|15836.12|15836.12|15836.12|15836.12|0
1643037210000|2022-01-24 15:13:30|15824.23|15824.23|15824.23|15824.23|15824.23|15824.23|15824.23|15824.23|0
1643037480000|2022-01-24 15:18:00|15786.68|15786.68|15786.68|15786.68|15786.68|15786.68|15786.68|15786.68|0
1643037510000|2022-01-24 15:18:30|15785.76|15785.76|15780.16|15780.16|15785.76|15785.76|15780.16|15780.16|0
1643037530000|2022-01-24 15:18:50|15779.24|15779.24|15778.78|15778.78|15779.24|15779.24|15778.78|15778.78|0
1643037570000|2022-01-24 15:19:30|15778.32|15778.32|15778.32|15778.32|15778.32|15778.32|15778.32|15778.32|0
1643037580000|2022-01-24 15:19:40|15766.43|15766.43|15765.03|15765.03|15766.43|15766.43|15765.03|15765.03|0
1643037590000|2022-01-24 15:19:50|15761.06|15761.06|15761.06|15761.06|15761.06|15761.06|15761.06|15761.06|0
1643037610000|2022-01-24 15:20:10|15761.52|15761.52|15762.92|15762.92|15765.49|15765.49|15761.52|15761.52|0
1643037630000|2022-01-24 15:20:30|15770.85|15770.85|15772.25|15772.25|15772.25|15772.25|15770.85|15770.85|0
1643037660000|2022-01-24 15:21:00|15776.22|15776.22|15781.82|15781.82|15781.82|15781.82|15776.22|15776.22|0
1643037670000|2022-01-24 15:21:10|15769.92|15769.92|15772.49|15772.49|15772.49|15772.49|15768.52|15768.52|0
1643037720000|2022-01-24 15:22:00|15771.09|15771.09|15771.09|15771.09|15771.09|15771.09|15771.09|15771.09|0
1643037750000|2022-01-24 15:22:30|15766.89|15766.89|15772.25|15772.25|15772.25|15772.25|15766.89|15766.89|0
1643037760000|2022-01-24 15:22:40|15771.79|15771.79|15771.79|15771.79|15771.79|15771.79|15771.79|15771.79|0
1643037780000|2022-01-24 15:23:00|15778.79|15778.79|15778.79|15778.79|15778.79|15778.79|15778.79|15778.79|0
1643037790000|2022-01-24 15:23:10|15782.99|15782.99|15788.33|15788.33|15788.33|15788.33|15782.99|15782.99|0
1643037800000|2022-01-24 15:23:20|15791.13|15791.13|15791.13|15791.13|15792.53|15792.53|15791.13|15791.13|0
1643037830000|2022-01-24 15:23:50|15795.1|15795.1|15800.7|15800.7|15800.7|15800.7|15795.1|15795.1|0
1643037840000|2022-01-24 15:24:00|15804.66|15804.66|15804.66|15804.66|15804.66|15804.66|15804.66|15804.66|0
1643037900000|2022-01-24 15:25:00|15808.63|15808.63|15823.28|15823.28|15823.28|15823.28|15808.63|15808.63|0
1643037910000|2022-01-24 15:25:10|15826.08|15826.08|15826.08|15826.08|15826.08|15826.08|15826.08|15826.08|0
1643037950000|2022-01-24 15:25:50|15826.54|15826.54|15832.14|15832.14|15832.14|15832.14|15826.54|15826.54|0
1643037970000|2022-01-24 15:26:10|15829.34|15829.34|15826.54|15826.54|15830.74|15830.74|15826.54|15826.54|0
1643037980000|2022-01-24 15:26:20|15818.61|15818.61|15818.61|15818.61|15818.61|15818.61|15818.61|15818.61|0
1643038010000|2022-01-24 15:26:50|15822.57|15822.57|15830.5|15830.5|15830.5|15830.5|15822.57|15822.57|0
1643038020000|2022-01-24 15:27:00|15826.54|15826.54|15826.54|15826.54|15826.54|15826.54|15826.54|15826.54|0
1643038030000|2022-01-24 15:27:10|15832.14|15832.14|15833.54|15833.54|15833.54|15833.54|15832.14|15832.14|0
1643038200000|2022-01-24 15:30:00|15841.69|15841.69|15841.23|15841.23|15841.69|15841.69|15841.23|15841.23|0
1643038210000|2022-01-24 15:30:10|15844.03|15844.03|15844.03|15844.03|15844.03|15844.03|15844.03|15844.03|0
1643038220000|2022-01-24 15:30:20|15840.07|15840.07|15840.07|15840.07|15840.07|15840.07|15840.07|15840.07|0
1643038250000|2022-01-24 15:30:50|15837.27|15837.27|15837.73|15837.73|15837.73|15837.73|15837.27|15837.27|0
1643038270000|2022-01-24 15:31:10|15841.69|15841.69|15841.69|15841.69|15841.69|15841.69|15837.73|15837.73|0
1643038280000|2022-01-24 15:31:20|15833.76|15833.76|15833.76|15833.76|15833.76|15833.76|15833.76|15833.76|0
1643038330000|2022-01-24 15:32:10|15835.38|15835.38|15847.02|15847.02|15847.02|15847.02|15835.38|15835.38|0
1643038380000|2022-01-24 15:33:00|15858.22|15858.22|15858.22|15858.22|15858.22|15858.22|15858.22|15858.22|0
1643038390000|2022-01-24 15:33:10|15859.14|15859.14|15859.14|15859.14|15859.14|15859.14|15859.14|15859.14|0
1643038440000|2022-01-24 15:34:00|15863.1|15863.1|15871.03|15871.03|15871.03|15871.03|15863.1|15863.1|0
1643038460000|2022-01-24 15:34:20|15867.07|15867.07|15867.07|15867.07|15867.07|15867.07|15867.07|15867.07|0
1643038500000|2022-01-24 15:35:00|15864.27|15864.27|15864.27|15864.27|15864.27|15864.27|15864.27|15864.27|0
1643038530000|2022-01-24 15:35:30|15852.62|15852.62|15849.82|15849.82|15852.62|15852.62|15849.82|15849.82|0
1643038540000|2022-01-24 15:35:40|15848.42|15848.42|15855.89|15855.89|15856.35|15856.35|15848.42|15848.42|0
1643038550000|2022-01-24 15:35:50|15860.09|15860.09|15864.06|15864.06|15864.06|15864.06|15860.09|15860.09|0
1643038560000|2022-01-24 15:36:00|15864.98|15864.98|15868.94|15868.94|15868.94|15868.94|15864.98|15864.98|0
1643038570000|2022-01-24 15:36:10|15873.14|15873.14|15873.14|15873.14|15873.14|15873.14|15873.14|15873.14|0
1643038580000|2022-01-24 15:36:20|15877.11|15877.11|15881.07|15881.07|15881.07|15881.07|15877.11|15877.11|0
1643038590000|2022-01-24 15:36:30|15881.99|15881.99|15881.99|15881.99|15881.99|15881.99|15881.99|15881.99|0
1643038600000|2022-01-24 15:36:40|15883.39|15883.39|15883.39|15883.39|15883.39|15883.39|15883.39|15883.39|0
1643038610000|2022-01-24 15:36:50|15879.43|15879.43|15882.22|15882.22|15882.22|15882.22|15879.43|15879.43|0
1643038650000|2022-01-24 15:37:30|15883.62|15883.62|15891.55|15891.55|15891.55|15891.55|15883.62|15883.62|0
1643038660000|2022-01-24 15:37:40|15895.52|15895.52|15900.4|15900.4|15900.4|15900.4|15895.52|15895.52|0
1643038670000|2022-01-24 15:37:50|15903.2|15903.2|15903.2|15903.2|15903.2|15903.2|15903.2|15903.2|0
1643038710000|2022-01-24 15:38:30|15899.24|15899.24|15899.24|15899.24|15899.24|15899.24|15899.24|15899.24|0
1643038720000|2022-01-24 15:38:40|15903.2|15903.2|15903.2|15903.2|15903.2|15903.2|15903.2|15903.2|0
1643038770000|2022-01-24 15:39:30|15899.24|15899.24|15899.24|15899.24|15899.24|15899.24|15899.24|15899.24|0
1643038780000|2022-01-24 15:39:40|15903.2|15903.2|15904.6|15904.6|15904.6|15904.6|15903.2|15903.2|0
1643038800000|2022-01-24 15:40:00|15904.14|15904.14|15904.14|15904.14|15904.14|15904.14|15904.14|15904.14|0
1643038830000|2022-01-24 15:40:30|15901.34|15901.34|15901.34|15901.34|15901.34|15901.34|15901.34|15901.34|0
1643038840000|2022-01-24 15:40:40|15897.38|15897.38|15888.99|15888.99|15897.38|15897.38|15888.99|15888.99|0
1643038860000|2022-01-24 15:41:00|15890.39|15890.39|15888.99|15888.99|15890.39|15890.39|15888.99|15888.99|0
1643038870000|2022-01-24 15:41:10|15887.59|15887.59|15883.62|15883.62|15887.59|15887.59|15883.62|15883.62|0
1643038920000|2022-01-24 15:42:00|15887.59|15887.59|15887.59|15887.59|15887.59|15887.59|15887.59|15887.59|0
1643038930000|2022-01-24 15:42:10|15884.79|15884.79|15880.59|15880.59|15884.79|15884.79|15879.19|15879.19|0
1643038940000|2022-01-24 15:42:20|15883.39|15883.39|15883.39|15883.39|15883.39|15883.39|15883.39|15883.39|0
1643038960000|2022-01-24 15:42:40|15880.59|15880.59|15879.19|15879.19|15880.59|15880.59|15879.19|15879.19|0
1643038970000|2022-01-24 15:42:50|15881.99|15881.99|15883.39|15883.39|15883.39|15883.39|15881.99|15881.99|0
1643038980000|2022-01-24 15:43:00|15880.59|15880.59|15883.37|15883.37|15883.37|15883.37|15880.59|15880.59|0
1643038990000|2022-01-24 15:43:10|15884.77|15884.77|15884.77|15884.77|15884.77|15884.77|15884.77|15884.77|0
1643039000000|2022-01-24 15:43:20|15886.17|15886.17|15885.23|15885.23|15886.63|15886.63|15885.23|15885.23|0
1643039010000|2022-01-24 15:43:30|15882.43|15882.43|15882.43|15882.43|15882.43|15882.43|15882.43|15882.43|0
1643039020000|2022-01-24 15:43:40|15886.4|15886.4|15885|15885|15886.4|15886.4|15883.6|15883.6|0
1643039030000|2022-01-24 15:43:50|15888.96|15888.96|15892.93|15892.93|15892.93|15892.93|15888.96|15888.96|0
1643039040000|2022-01-24 15:44:00|15888.96|15888.96|15892.93|15892.93|15896.89|15896.89|15888.96|15888.96|0
1643039050000|2022-01-24 15:44:10|15895.73|15895.73|15895.73|15895.73|15895.73|15895.73|15895.73|15895.73|0
1643039060000|2022-01-24 15:44:20|15898.52|15898.52|15898.52|15898.52|15898.52|15898.52|15898.52|15898.52|0
1643039070000|2022-01-24 15:44:30|15895.73|15895.73|15895.73|15895.73|15895.73|15895.73|15895.73|15895.73|0
1643039140000|2022-01-24 15:45:40|15891.51|15891.51|15890.59|15890.59|15891.51|15891.51|15890.59|15890.59|0
1643039150000|2022-01-24 15:45:50|15887.79|15887.79|15876.83|15876.83|15887.79|15887.79|15876.83|15876.83|0
1643039210000|2022-01-24 15:46:50|15865.43|15865.43|15865.43|15865.43|15865.43|15865.43|15865.43|15865.43|0
1643039220000|2022-01-24 15:47:00|15861.46|15861.46|15861.46|15861.46|15861.46|15861.46|15861.46|15861.46|0
1643039240000|2022-01-24 15:47:20|15862.38|15862.38|15862.38|15862.38|15862.38|15862.38|15862.38|15862.38|0
1643039300000|2022-01-24 15:48:20|15854.45|15854.45|15851.65|15851.65|15854.45|15854.45|15851.65|15851.65|0
1643039310000|2022-01-24 15:48:30|15847.46|15847.46|15846.06|15846.06|15847.46|15847.46|15846.06|15846.06|0
1643039340000|2022-01-24 15:49:00|15838.13|15838.13|15838.13|15838.13|15838.13|15838.13|15838.13|15838.13|0
1643039360000|2022-01-24 15:49:20|15836.29|15836.29|15833.24|15833.24|15837.21|15837.21|15833.24|15833.24|0
1643039370000|2022-01-24 15:49:30|15836.04|15836.04|15836.04|15836.04|15836.04|15836.04|15836.04|15836.04|0
1643039380000|2022-01-24 15:49:40|15834.64|15834.64|15834.64|15834.64|15834.64|15834.64|15834.64|15834.64|0
1643039390000|2022-01-24 15:49:50|15833.24|15833.24|15831.84|15831.84|15833.24|15833.24|15831.84|15831.84|0
1643039410000|2022-01-24 15:50:10|15835.81|15835.81|15835.81|15835.81|15835.81|15835.81|15835.81|15835.81|0
1643039450000|2022-01-24 15:50:50|15839.55|15839.55|15839.55|15839.55|15839.55|15839.55|15839.55|15839.55|0
1643039470000|2022-01-24 15:51:10|15838.15|15838.15|15838.15|15838.15|15838.15|15838.15|15838.15|15838.15|0
1643039480000|2022-01-24 15:51:20|15842.11|15842.11|15842.11|15842.11|15842.11|15842.11|15842.11|15842.11|0
1643039510000|2022-01-24 15:51:50|15846.08|15846.08|15851.65|15851.65|15851.65|15851.65|15846.08|15846.08|0
1643039520000|2022-01-24 15:52:00|15852.11|15852.11|15852.11|15852.11|15852.11|15852.11|15852.11|15852.11|0
1643039540000|2022-01-24 15:52:20|15852.57|15852.57|15852.57|15852.57|15852.57|15852.57|15852.57|15852.57|0
1643039560000|2022-01-24 15:52:40|15860.5|15860.5|15860.5|15860.5|15860.5|15860.5|15860.5|15860.5|0
1643039570000|2022-01-24 15:52:50|15856.54|15856.54|15856.54|15856.54|15856.54|15856.54|15856.54|15856.54|0
1643039590000|2022-01-24 15:53:10|15857.46|15857.46|15857.46|15857.46|15857.46|15857.46|15857.46|15857.46|0
1643039610000|2022-01-24 15:53:30|15861.66|15861.66|15863.06|15863.06|15863.06|15863.06|15861.66|15861.66|0
1643039620000|2022-01-24 15:53:40|15864.46|15864.46|15864.46|15864.46|15864.46|15864.46|15864.46|15864.46|0
1643039630000|2022-01-24 15:53:50|15864.92|15864.92|15876.81|15876.81|15876.81|15876.81|15864.92|15864.92|0
1643039670000|2022-01-24 15:54:30|15872.85|15872.85|15872.85|15872.85|15872.85|15872.85|15872.85|15872.85|0
1643039700000|2022-01-24 15:55:00|15876.81|15876.81|15885.21|15885.21|15885.21|15885.21|15876.81|15876.81|0
1643039710000|2022-01-24 15:55:10|15881.24|15881.24|15881.24|15881.24|15881.24|15881.24|15881.24|15881.24|0
1643039720000|2022-01-24 15:55:20|15879.84|15879.84|15879.84|15879.84|15879.84|15879.84|15879.84|15879.84|0
1643039750000|2022-01-24 15:55:50|15875.88|15875.88|15871.68|15871.68|15875.88|15875.88|15871.68|15871.68|0
1643039770000|2022-01-24 15:56:10|15870.28|15870.28|15865.62|15865.62|15870.28|15870.28|15865.62|15865.62|0
1643039840000|2022-01-24 15:57:20|15866.08|15866.08|15877.98|15877.98|15877.98|15877.98|15866.08|15866.08|0
1643039870000|2022-01-24 15:57:50|15874.01|15874.01|15874.01|15874.01|15874.01|15874.01|15874.01|15874.01|0
1643039920000|2022-01-24 15:58:40|15870.05|15870.05|15870.05|15870.05|15870.05|15870.05|15870.05|15870.05|0
1643039930000|2022-01-24 15:58:50|15871.45|15871.45|15859.34|15859.34|15871.45|15871.45|15859.34|15859.34|0
1643039940000|2022-01-24 15:59:00|15859.8|15859.8|15859.8|15859.8|15859.8|15859.8|15859.8|15859.8|0
1643039950000|2022-01-24 15:59:10|15854.2|15854.2|15854.2|15854.2|15854.2|15854.2|15854.2|15854.2|0
1643039970000|2022-01-24 15:59:30|15850.23|15850.23|15850.23|15850.23|15850.23|15850.23|15850.23|15850.23|0
1643039980000|2022-01-24 15:59:40|15848.84|15848.84|15844.87|15844.87|15848.84|15848.84|15844.87|15844.87|0
1643039990000|2022-01-24 15:59:50|15843.47|15843.47|15842.55|15842.55|15843.47|15843.47|15842.55|15842.55|0
1643040000000|2022-01-24 16:00:00|15839.75|15839.75|15839.75|15839.75|15839.75|15839.75|15839.75|15839.75|0
1643040030000|2022-01-24 16:00:30|15838.35|15838.35|15836.95|15836.95|15838.35|15838.35|15836.95|15836.95|0
1643040050000|2022-01-24 16:00:50|15832.99|15832.99|15829.02|15829.02|15832.99|15832.99|15829.02|15829.02|0
1643040060000|2022-01-24 16:01:00|15828.1|15828.1|15823.9|15823.9|15828.1|15828.1|15823.9|15823.9|0
1643040080000|2022-01-24 16:01:20|15825.3|15825.3|15825.3|15825.3|15826.7|15826.7|15825.3|15825.3|0
1643040100000|2022-01-24 16:01:40|15829.5|15829.5|15826.7|15826.7|15829.5|15829.5|15826.7|15826.7|0
1643040110000|2022-01-24 16:01:50|15830.67|15830.67|15830.67|15830.67|15830.67|15830.67|15830.67|15830.67|0
1643040120000|2022-01-24 16:02:00|15831.13|15831.13|15834.85|15834.85|15834.85|15834.85|15831.13|15831.13|0
1643040130000|2022-01-24 16:02:10|15835.31|15835.31|15843.24|15843.24|15847.2|15847.2|15835.31|15835.31|0
1643040140000|2022-01-24 16:02:20|15841.84|15841.84|15841.84|15841.84|15841.84|15841.84|15841.84|15841.84|0
1643040180000|2022-01-24 16:03:00|15843.24|15843.24|15843.24|15843.24|15843.24|15843.24|15843.24|15843.24|0
1643040190000|2022-01-24 16:03:10|15843.7|15843.7|15846.5|15846.5|15846.5|15846.5|15843.7|15843.7|0
1643040200000|2022-01-24 16:03:20|15849.3|15849.3|15849.3|15849.3|15849.3|15849.3|15849.3|15849.3|0
1643040220000|2022-01-24 16:03:40|15847.9|15847.9|15846.04|15846.04|15847.9|15847.9|15846.04|15846.04|0
1643040260000|2022-01-24 16:04:20|15850|15850|15850|15850|15850|15850|15850|15850|0
1643040270000|2022-01-24 16:04:30|15854.2|15854.2|15841.84|15841.84|15854.2|15854.2|15841.84|15841.84|0
1643040280000|2022-01-24 16:04:40|15840.44|15840.44|15840.44|15840.44|15840.44|15840.44|15840.44|15840.44|0
1643040290000|2022-01-24 16:04:50|15839.04|15839.04|15839.04|15839.04|15839.04|15839.04|15839.04|15839.04|0
1643040320000|2022-01-24 16:05:20|15834.84|15834.84|15834.84|15834.84|15834.84|15834.84|15834.84|15834.84|0
1643040350000|2022-01-24 16:05:50|15832.04|15832.04|15821.55|15821.55|15832.04|15832.04|15820.15|15820.15|0
1643040370000|2022-01-24 16:06:10|15822.94|15822.94|15824.34|15824.34|15824.34|15824.34|15822.94|15822.94|0
1643040380000|2022-01-24 16:06:20|15828.31|15828.31|15828.31|15828.31|15828.31|15828.31|15828.31|15828.31|0
1643040390000|2022-01-24 16:06:30|15828.77|15828.77|15837.16|15837.16|15837.16|15837.16|15828.77|15828.77|0
1643040400000|2022-01-24 16:06:40|15837.62|15837.62|15837.62|15837.62|15837.62|15837.62|15837.62|15837.62|0
1643040410000|2022-01-24 16:06:50|15843.22|15843.22|15841.82|15841.82|15843.22|15843.22|15841.82|15841.82|0
1643040440000|2022-01-24 16:07:20|15840.9|15840.9|15839.5|15839.5|15840.9|15840.9|15839.5|15839.5|0
1643040530000|2022-01-24 16:08:50|15842.3|15842.3|15850.23|15850.23|15850.23|15850.23|15842.3|15842.3|0
1643040580000|2022-01-24 16:09:40|15842.3|15842.3|15842.3|15842.3|15842.3|15842.3|15842.3|15842.3|0
1643040590000|2022-01-24 16:09:50|15822.47|15822.47|15821.07|15821.07|15822.47|15822.47|15821.07|15821.07|0
1643040610000|2022-01-24 16:10:10|15825.04|15825.04|15825.04|15825.04|15825.04|15825.04|15825.04|15825.04|0
1643040620000|2022-01-24 16:10:20|15822.24|15822.24|15822.24|15822.24|15822.24|15822.24|15822.24|15822.24|0
1643040640000|2022-01-24 16:10:40|15826.2|15826.2|15825.74|15825.74|15826.2|15826.2|15825.74|15825.74|0
1643040650000|2022-01-24 16:10:50|15825.28|15825.28|15820.15|15820.15|15825.74|15825.74|15820.15|15820.15|0
1643040660000|2022-01-24 16:11:00|15816.18|15816.18|15816.18|15816.18|15816.18|15816.18|15816.18|15816.18|0
1643040680000|2022-01-24 16:11:20|15812.22|15812.22|15812.22|15812.22|15812.22|15812.22|15812.22|15812.22|0
1643040690000|2022-01-24 16:11:30|15812.67|15812.67|15812.67|15812.67|15812.67|15812.67|15812.67|15812.67|0
1643040760000|2022-01-24 16:12:40|15816.64|15816.64|15826.2|15826.2|15826.2|15826.2|15816.64|15816.64|0
1643040780000|2022-01-24 16:13:00|15822.24|15822.24|15814.07|15814.07|15822.24|15822.24|15814.07|15814.07|0
1643040790000|2022-01-24 16:13:10|15812.67|15812.67|15812.67|15812.67|15812.67|15812.67|15812.67|15812.67|0
1643040800000|2022-01-24 16:13:20|15811.76|15811.76|15808.96|15808.96|15811.76|15811.76|15808.96|15808.96|0
1643040830000|2022-01-24 16:13:50|15807.56|15807.56|15807.56|15807.56|15807.56|15807.56|15807.56|15807.56|0
1643040860000|2022-01-24 16:14:20|15806.16|15806.16|15806.16|15806.16|15806.16|15806.16|15806.16|15806.16|0
1643040880000|2022-01-24 16:14:40|15803.36|15803.36|15795.43|15795.43|15803.36|15803.36|15795.43|15795.43|0
1643040890000|2022-01-24 16:14:50|15791.46|15791.46|15791.46|15791.46|15791.46|15791.46|15791.46|15791.46|0
1643040920000|2022-01-24 16:15:20|15792.86|15792.86|15791.46|15791.46|15792.86|15792.86|15791.46|15791.46|0
1643040940000|2022-01-24 16:15:40|15795.43|15795.43|15799.39|15799.39|15799.39|15799.39|15795.43|15795.43|0
1643040960000|2022-01-24 16:16:00|15787.5|15787.5|15790.3|15790.3|15790.3|15790.3|15787.5|15787.5|0
1643040970000|2022-01-24 16:16:10|15788.92|15788.92|15787.52|15787.52|15788.92|15788.92|15787.52|15787.52|0
1643041000000|2022-01-24 16:16:40|15795.45|15795.45|15795.45|15795.45|15795.45|15795.45|15795.45|15795.45|0
1643041010000|2022-01-24 16:16:50|15796.85|15796.85|15796.85|15796.85|15796.85|15796.85|15796.85|15796.85|0
1643041100000|2022-01-24 16:18:20|15798.25|15798.25|15798.25|15798.25|15798.25|15798.25|15798.25|15798.25|0
1643041140000|2022-01-24 16:19:00|15796.87|15796.87|15800.83|15800.83|15800.83|15800.83|15792.9|15792.9|0
1643041160000|2022-01-24 16:19:20|15796.87|15796.87|15796.87|15796.87|15796.87|15796.87|15796.87|15796.87|0
1643041210000|2022-01-24 16:20:10|15784.97|15784.97|15796.87|15796.87|15796.87|15796.87|15784.97|15784.97|0
1643041230000|2022-01-24 16:20:30|15798.27|15798.27|15802.23|15802.23|15802.23|15802.23|15798.27|15798.27|0
1643041240000|2022-01-24 16:20:40|15806.43|15806.43|15810.4|15810.4|15810.4|15810.4|15806.43|15806.43|0
1643041260000|2022-01-24 16:21:00|15814.36|15814.36|15817.16|15817.16|15817.16|15817.16|15814.36|15814.36|0
1643041270000|2022-01-24 16:21:10|15821.13|15821.13|15826.49|15826.49|15826.49|15826.49|15821.13|15821.13|0
1643041280000|2022-01-24 16:21:20|15823.69|15823.69|15823.69|15823.69|15823.69|15823.69|15823.69|15823.69|0
1643041290000|2022-01-24 16:21:30|15822.29|15822.29|15826.26|15826.26|15826.26|15826.26|15822.29|15822.29|0
1643041300000|2022-01-24 16:21:40|15827.18|15827.18|15827.18|15827.18|15827.18|15827.18|15827.18|15827.18|0
1643041350000|2022-01-24 16:22:30|15835.11|15835.11|15831.14|15831.14|15835.11|15835.11|15831.14|15831.14|0
1643041380000|2022-01-24 16:23:00|15829.74|15829.74|15828.34|15828.34|15829.74|15829.74|15828.34|15828.34|0
1643041390000|2022-01-24 16:23:10|15828.8|15828.8|15828.8|15828.8|15828.8|15828.8|15828.8|15828.8|0
1643041460000|2022-01-24 16:24:20|15827.4|15827.4|15828.8|15828.8|15828.8|15828.8|15827.4|15827.4|0
1643041500000|2022-01-24 16:25:00|15832.77|15832.77|15832.77|15832.77|15832.77|15832.77|15832.77|15832.77|0
1643041510000|2022-01-24 16:25:10|15829.97|15829.97|15829.97|15829.97|15829.97|15829.97|15829.97|15829.97|0
1643041530000|2022-01-24 16:25:30|15826|15826|15826|15826|15826|15826|15826|15826|0
1643041540000|2022-01-24 16:25:40|15828.8|15828.8|15827.88|15827.88|15828.8|15828.8|15827.88|15827.88|0
1643041560000|2022-01-24 16:26:00|15825.08|15825.08|15825.08|15825.08|15825.08|15825.08|15825.08|15825.08|0
1643041570000|2022-01-24 16:26:10|15823.69|15823.69|15823.69|15823.69|15823.69|15823.69|15823.69|15823.69|0
1643041600000|2022-01-24 16:26:40|15827.65|15827.65|15827.65|15827.65|15827.65|15827.65|15827.65|15827.65|0
1643041620000|2022-01-24 16:27:00|15826.25|15826.25|15826.25|15826.25|15826.25|15826.25|15826.25|15826.25|0
1643041630000|2022-01-24 16:27:10|15829.05|15829.05|15829.05|15829.05|15829.05|15829.05|15829.05|15829.05|0
1643041670000|2022-01-24 16:27:50|15825.08|15825.08|15825.08|15825.08|15825.08|15825.08|15825.08|15825.08|0
1643041680000|2022-01-24 16:28:00|15826.48|15826.48|15826.48|15826.48|15826.48|15826.48|15826.48|15826.48|0
1643041710000|2022-01-24 16:28:30|15830.45|15830.45|15830.45|15830.45|15830.45|15830.45|15830.45|15830.45|0
1643041730000|2022-01-24 16:28:50|15834.41|15834.41|15834.41|15834.41|15834.41|15834.41|15834.41|15834.41|0
1643041740000|2022-01-24 16:29:00|15835.79|15835.79|15822.52|15822.52|15835.79|15835.79|15822.52|15822.52|0
1643041770000|2022-01-24 16:29:30|15818.55|15818.55|15826.48|15826.48|15826.48|15826.48|15818.55|15818.55|0
1643041790000|2022-01-24 16:29:50|15827.88|15827.88|15819.95|15819.95|15827.88|15827.88|15819.95|15819.95|0
1643098500000|2022-01-25 08:15:00|15812.15|15812.15|15808.18|15808.18|15812.15|15812.15|15808.18|15808.18|0
1643098510000|2022-01-25 08:15:10|15805.88|15805.88|15779.5|15779.5|15805.88|15805.88|15779.5|15779.5|0
1643098520000|2022-01-25 08:15:20|15780.88|15780.88|15808.64|15808.64|15812.6|15812.6|15780.88|15780.88|0
1643098530000|2022-01-25 08:15:30|15796.04|15796.04|15797.44|15797.44|15798.84|15798.84|15796.04|15796.04|0
1643098540000|2022-01-25 08:15:40|15801.41|15801.41|15801.41|15801.41|15809.34|15809.34|15801.41|15801.41|0
1643098560000|2022-01-25 08:16:00|15793.48|15793.48|15793.48|15793.48|15793.48|15793.48|15793.48|15793.48|0
1643098570000|2022-01-25 08:16:10|15786.48|15786.48|15786.48|15786.48|15786.48|15786.48|15786.48|15786.48|0
1643098620000|2022-01-25 08:17:00|15783.68|15783.68|15803.51|15803.51|15803.51|15803.51|15783.68|15783.68|0
1643098630000|2022-01-25 08:17:10|15799.37|15799.37|15783.51|15783.51|15799.37|15799.37|15779.54|15779.54|0
1643098640000|2022-01-25 08:17:20|15783.97|15783.97|15791.9|15791.9|15791.9|15791.9|15783.97|15783.97|0
1643098650000|2022-01-25 08:17:30|15780|15780|15780|15780|15780|15780|15780|15780|0
1643098660000|2022-01-25 08:17:40|15783.97|15783.97|15783.97|15783.97|15783.97|15783.97|15783.97|15783.97|0
1643098690000|2022-01-25 08:18:10|15772.07|15772.07|15760.18|15760.18|15772.07|15772.07|15760.18|15760.18|0
1643098720000|2022-01-25 08:18:40|15730.79|15730.79|15730.79|15730.79|15730.79|15730.79|15730.79|15730.79|0
1643098730000|2022-01-25 08:18:50|15729.39|15729.39|15729.39|15729.39|15729.39|15729.39|15729.39|15729.39|0
1643098740000|2022-01-25 08:19:00|15732.19|15732.19|15729.39|15729.39|15732.19|15732.19|15729.39|15729.39|0
1643098750000|2022-01-25 08:19:10|15740.59|15740.59|15740.59|15740.59|15740.59|15740.59|15740.59|15740.59|0
1643098760000|2022-01-25 08:19:20|15748.52|15748.52|15748.52|15748.52|15748.52|15748.52|15748.52|15748.52|0
1643098770000|2022-01-25 08:19:30|15764.38|15764.38|15756.45|15756.45|15764.38|15764.38|15756.45|15756.45|0
1643098800000|2022-01-25 08:20:00|15757.85|15757.85|15759.25|15759.25|15759.25|15759.25|15757.85|15757.85|0
1643098810000|2022-01-25 08:20:10|15755.05|15755.05|15755.05|15755.05|15755.05|15755.05|15751.08|15751.08|0
1643098820000|2022-01-25 08:20:20|15750.85|15750.85|15749.45|15749.45|15750.85|15750.85|15749.45|15749.45|0
1643098850000|2022-01-25 08:20:50|15737.55|15737.55|15737.55|15737.55|15737.55|15737.55|15737.55|15737.55|0
1643098860000|2022-01-25 08:21:00|15726.36|15726.36|15726.36|15726.36|15726.36|15726.36|15726.36|15726.36|0
1643098870000|2022-01-25 08:21:10|15719.36|15719.36|15719.36|15719.36|15719.36|15719.36|15719.36|15719.36|0
1643098880000|2022-01-25 08:21:20|15707.46|15707.46|15707.46|15707.46|15707.46|15707.46|15707.46|15707.46|0
1643098890000|2022-01-25 08:21:30|15694.87|15694.87|15694.87|15694.87|15694.87|15694.87|15694.87|15694.87|0
1643098920000|2022-01-25 08:22:00|15700.47|15700.47|15700.47|15700.47|15700.47|15700.47|15700.47|15700.47|0
1643098930000|2022-01-25 08:22:10|15672.71|15672.71|15672.71|15672.71|15672.71|15672.71|15672.71|15672.71|0
1643098940000|2022-01-25 08:22:20|15664.31|15664.31|15664.31|15664.31|15664.31|15664.31|15664.31|15664.31|0
1643098950000|2022-01-25 08:22:30|15660.35|15660.35|15660.35|15660.35|15660.35|15660.35|15660.35|15660.35|0
1643098960000|2022-01-25 08:22:40|15656.38|15656.38|15648.45|15648.45|15656.38|15656.38|15648.45|15648.45|0
1643098980000|2022-01-25 08:23:00|15644.49|15644.49|15644.49|15644.49|15644.49|15644.49|15644.49|15644.49|0
1643099000000|2022-01-25 08:23:20|15640.52|15640.52|15636.56|15636.56|15640.52|15640.52|15636.56|15636.56|0
1643099010000|2022-01-25 08:23:30|15624.66|15624.66|15624.66|15624.66|15624.66|15624.66|15624.66|15624.66|0
1643099020000|2022-01-25 08:23:40|15622.82|15622.82|15624.2|15624.2|15624.2|15624.2|15622.82|15622.82|0
1643099030000|2022-01-25 08:23:50|15622.82|15622.82|15618.86|15618.86|15622.82|15622.82|15618.86|15618.86|0
1643099040000|2022-01-25 08:24:00|15626.79|15626.79|15644.03|15644.03|15644.03|15644.03|15626.79|15626.79|0
1643099050000|2022-01-25 08:24:10|15636.1|15636.1|15636.1|15636.1|15636.1|15636.1|15636.1|15636.1|0
1643099080000|2022-01-25 08:24:40|15628.17|15628.17|15621.17|15621.17|15628.17|15628.17|15621.17|15621.17|0
1643099090000|2022-01-25 08:24:50|15613.24|15613.24|15613.24|15613.24|15613.24|15613.24|15613.24|15613.24|0
1643099100000|2022-01-25 08:25:00|15605.31|15605.31|15605.31|15605.31|15605.31|15605.31|15605.31|15605.31|0
1643099120000|2022-01-25 08:25:20|15601.34|15601.34|15601.34|15601.34|15601.34|15601.34|15601.34|15601.34|0
1643099140000|2022-01-25 08:25:40|15585.48|15585.48|15573.59|15573.59|15585.48|15585.48|15573.59|15573.59|0
1643099150000|2022-01-25 08:25:50|15557.72|15557.72|15542.56|15542.56|15557.72|15557.72|15542.56|15542.56|0
1643099160000|2022-01-25 08:26:00|15541.16|15541.16|15541.16|15541.16|15541.16|15541.16|15541.16|15541.16|0
1643099170000|2022-01-25 08:26:10|15542.56|15542.56|15542.56|15542.56|15542.56|15542.56|15542.56|15542.56|0
1643099180000|2022-01-25 08:26:20|15553.29|15553.29|15565.66|15565.66|15565.66|15565.66|15553.29|15553.29|0
1643099190000|2022-01-25 08:26:30|15569.62|15569.62|15569.62|15569.62|15569.62|15569.62|15569.62|15569.62|0
1643099200000|2022-01-25 08:26:40|15572.42|15572.42|15572.42|15572.42|15572.42|15572.42|15572.42|15572.42|0
1643099210000|2022-01-25 08:26:50|15566.82|15566.82|15559.93|15559.93|15566.82|15566.82|15559.93|15559.93|0
1643099250000|2022-01-25 08:27:30|15552|15552|15567.86|15567.86|15567.86|15567.86|15552|15552|0
1643099260000|2022-01-25 08:27:40|15559.93|15559.93|15567.86|15567.86|15567.86|15567.86|15559.93|15559.93|0
1643099270000|2022-01-25 08:27:50|15575.79|15575.79|15575.79|15575.79|15575.79|15575.79|15575.79|15575.79|0
1643099280000|2022-01-25 08:28:00|15583.72|15583.72|15583.72|15583.72|15583.72|15583.72|15583.72|15583.72|0
1643099300000|2022-01-25 08:28:20|15585.56|15585.56|15589.52|15589.52|15589.52|15589.52|15585.56|15585.56|0
1643099310000|2022-01-25 08:28:30|15581.12|15581.12|15577.62|15577.62|15582.5|15582.5|15577.62|15577.62|0
1643099320000|2022-01-25 08:28:40|15581.82|15581.82|15581.82|15581.82|15581.82|15581.82|15581.82|15581.82|0
1643099340000|2022-01-25 08:29:00|15589.75|15589.75|15613.54|15613.54|15613.54|15613.54|15589.75|15589.75|0
1643099360000|2022-01-25 08:29:20|15633.37|15633.37|15646.89|15646.89|15646.89|15646.89|15633.37|15633.37|0
1643099370000|2022-01-25 08:29:30|15654.82|15654.82|15646.89|15646.89|15654.82|15654.82|15646.89|15646.89|0
1643099380000|2022-01-25 08:29:40|15645.49|15645.49|15645.49|15645.49|15645.49|15645.49|15645.49|15645.49|0
1643099390000|2022-01-25 08:29:50|15637.56|15637.56|15625.67|15625.67|15641.53|15641.53|15625.67|15625.67|0
1643099400000|2022-01-25 08:30:00|15621.7|15621.7|15637.56|15637.56|15637.56|15637.56|15621.7|15621.7|0
1643099410000|2022-01-25 08:30:10|15645.49|15645.49|15637.56|15637.56|15645.49|15645.49|15637.56|15637.56|0
1643099420000|2022-01-25 08:30:20|15638.02|15638.02|15638.02|15638.02|15638.02|15638.02|15638.02|15638.02|0
1643099440000|2022-01-25 08:30:40|15635.22|15635.22|15635.22|15635.22|15635.22|15635.22|15633.83|15633.83|0
1643099460000|2022-01-25 08:31:00|15639.19|15639.19|15635.22|15635.22|15639.19|15639.19|15635.22|15635.22|0
1643099520000|2022-01-25 08:32:00|15639.19|15639.19|15648.75|15648.75|15648.75|15648.75|15639.19|15639.19|0
1643099530000|2022-01-25 08:32:10|15645.95|15645.95|15645.95|15645.95|15645.95|15645.95|15645.95|15645.95|0
1643099540000|2022-01-25 08:32:20|15661.82|15661.82|15657.85|15657.85|15661.82|15661.82|15657.85|15657.85|0
1643099550000|2022-01-25 08:32:30|15653.88|15653.88|15653.88|15653.88|15653.88|15653.88|15653.88|15653.88|0
1643099560000|2022-01-25 08:32:40|15656.68|15656.68|15681.63|15681.63|15681.63|15681.63|15656.68|15656.68|0
1643099580000|2022-01-25 08:33:00|15685.59|15685.59|15665.77|15665.77|15685.59|15685.59|15665.77|15665.77|0
1643099590000|2022-01-25 08:33:10|15657.84|15657.84|15657.84|15657.84|15657.84|15657.84|15657.84|15657.84|0
1643099610000|2022-01-25 08:33:30|15663.43|15663.43|15679.3|15679.3|15683.26|15683.26|15663.43|15663.43|0
1643099620000|2022-01-25 08:33:40|15687.23|15687.23|15687.23|15687.23|15687.23|15687.23|15687.23|15687.23|0
1643099630000|2022-01-25 08:33:50|15683.26|15683.26|15675.33|15675.33|15683.26|15683.26|15675.33|15675.33|0
1643099640000|2022-01-25 08:34:00|15676.73|15676.73|15684.66|15684.66|15684.66|15684.66|15676.73|15676.73|0
1643099650000|2022-01-25 08:34:10|15688.63|15688.63|15684.43|15684.43|15688.63|15688.63|15684.43|15684.43|0
1643099660000|2022-01-25 08:34:20|15687.18|15687.18|15696.98|15696.98|15696.98|15696.98|15687.18|15687.18|0
1643099680000|2022-01-25 08:34:40|15702.58|15702.58|15702.58|15702.58|15702.58|15702.58|15702.58|15702.58|0
1643099700000|2022-01-25 08:35:00|15710.51|15710.51|15720.74|15720.74|15720.74|15720.74|15710.51|15710.51|0
1643099710000|2022-01-25 08:35:10|15716.77|15716.77|15716.77|15716.77|15716.77|15716.77|15716.77|15716.77|0
1643099720000|2022-01-25 08:35:20|15715.85|15715.85|15719.82|15719.82|15719.82|15719.82|15715.85|15715.85|0
1643099730000|2022-01-25 08:35:30|15726.82|15726.82|15726.82|15726.82|15726.82|15726.82|15726.82|15726.82|0
1643099740000|2022-01-25 08:35:40|15730.78|15730.78|15730.78|15730.78|15730.78|15730.78|15730.78|15730.78|0
1643099780000|2022-01-25 08:36:20|15732.62|15732.62|15729.12|15729.12|15737.05|15737.05|15729.12|15729.12|0
1643099790000|2022-01-25 08:36:30|15722.12|15722.12|15722.12|15722.12|15722.12|15722.12|15722.12|15722.12|0
1643099800000|2022-01-25 08:36:40|15720.74|15720.74|15721.2|15721.2|15721.2|15721.2|15720.74|15720.74|0
1643099810000|2022-01-25 08:36:50|15722.12|15722.12|15740.07|15740.07|15740.07|15740.07|15722.12|15722.12|0
1643099820000|2022-01-25 08:37:00|15732.14|15732.14|15730.97|15730.97|15732.14|15732.14|15728.18|15728.18|0
1643099830000|2022-01-25 08:37:10|15728.18|15728.18|15728.18|15728.18|15728.18|15728.18|15728.18|15728.18|0
1643099840000|2022-01-25 08:37:20|15724.21|15724.21|15729.58|15729.58|15729.58|15729.58|15724.21|15724.21|0
1643099860000|2022-01-25 08:37:40|15737.51|15737.51|15737.51|15737.51|15737.51|15737.51|15737.51|15737.51|0
1643099870000|2022-01-25 08:37:50|15738.88|15738.88|15743.08|15743.08|15743.08|15743.08|15738.88|15738.88|0
1643099900000|2022-01-25 08:38:20|15739.12|15739.12|15727.22|15727.22|15739.12|15739.12|15727.22|15727.22|0
1643099940000|2022-01-25 08:39:00|15724.92|15724.92|15724.92|15724.92|15724.92|15724.92|15724.92|15724.92|0
1643099970000|2022-01-25 08:39:30|15736.82|15736.82|15760.61|15760.61|15760.61|15760.61|15736.82|15736.82|0
1643100030000|2022-01-25 08:40:30|15757.81|15757.81|15757.81|15757.81|15757.81|15757.81|15757.81|15757.81|0
1643100070000|2022-01-25 08:41:10|15760.61|15760.61|15760.61|15760.61|15760.61|15760.61|15760.61|15760.61|0
1643100100000|2022-01-25 08:41:40|15764.58|15764.58|15748.48|15748.48|15764.58|15764.58|15748.48|15748.48|0
1643100110000|2022-01-25 08:41:50|15747.08|15747.08|15747.08|15747.08|15747.08|15747.08|15747.08|15747.08|0
1643100130000|2022-01-25 08:42:10|15751.05|15751.05|15751.05|15751.05|15751.05|15751.05|15751.05|15751.05|0
1643100150000|2022-01-25 08:42:30|15758.98|15758.98|15758.98|15758.98|15758.98|15758.98|15758.98|15758.98|0
1643100160000|2022-01-25 08:42:40|15765.98|15765.98|15765.98|15765.98|15765.98|15765.98|15765.98|15765.98|0
1643100180000|2022-01-25 08:43:00|15762.01|15762.01|15750.11|15750.11|15762.01|15762.01|15750.11|15750.11|0
1643100200000|2022-01-25 08:43:20|15745.92|15745.92|15729.42|15729.42|15745.92|15745.92|15729.42|15729.42|0
1643100220000|2022-01-25 08:43:40|15721.49|15721.49|15718.69|15718.69|15721.49|15721.49|15718.69|15718.69|0
1643100230000|2022-01-25 08:43:50|15720.53|15720.53|15744.32|15744.32|15744.32|15744.32|15720.53|15720.53|0
1643100240000|2022-01-25 08:44:00|15752.25|15752.25|15752.49|15752.49|15752.49|15752.49|15748.29|15748.29|0
1643100270000|2022-01-25 08:44:30|15744.56|15744.56|15752.49|15752.49|15752.49|15752.49|15744.56|15744.56|0
1643100290000|2022-01-25 08:44:50|15759.49|15759.49|15759.49|15759.49|15759.49|15759.49|15759.49|15759.49|0
1643100310000|2022-01-25 08:45:10|15755.52|15755.52|15751.55|15751.55|15755.52|15755.52|15751.55|15751.55|0
1643100400000|2022-01-25 08:46:40|15755.52|15755.52|15755.52|15755.52|15755.52|15755.52|15755.52|15755.52|0
1643100410000|2022-01-25 08:46:50|15767.42|15767.42|15771.61|15771.61|15771.61|15771.61|15767.42|15767.42|0
1643100440000|2022-01-25 08:47:20|15791.44|15791.44|15803.34|15803.34|15803.34|15803.34|15791.44|15791.44|0
1643100450000|2022-01-25 08:47:30|15804.72|15804.72|15803.8|15803.8|15804.72|15804.72|15803.8|15803.8|0
1643100460000|2022-01-25 08:47:40|15804.72|15804.72|15808.68|15808.68|15808.68|15808.68|15804.72|15804.72|0
1643100470000|2022-01-25 08:47:50|15819.88|15819.88|15819.88|15819.88|15819.88|15819.88|15819.88|15819.88|0
1643100480000|2022-01-25 08:48:00|15821.28|15821.28|15821.28|15821.28|15821.28|15821.28|15821.28|15821.28|0
1643100500000|2022-01-25 08:48:20|15831.07|15831.07|15831.07|15831.07|15831.07|15831.07|15831.07|15831.07|0
1643100540000|2022-01-25 08:49:00|15822.68|15822.68|15822.68|15822.68|15822.68|15822.68|15822.68|15822.68|0
1643100560000|2022-01-25 08:49:20|15835.27|15835.27|15845.07|15845.07|15845.07|15845.07|15835.27|15835.27|0
1643100570000|2022-01-25 08:49:30|15845.53|15845.53|15857.42|15857.42|15857.42|15857.42|15845.53|15845.53|0
1643100600000|2022-01-25 08:50:00|15858.82|15858.82|15858.82|15858.82|15858.82|15858.82|15858.82|15858.82|0
1643100610000|2022-01-25 08:50:10|15860.2|15860.2|15880.03|15880.03|15880.03|15880.03|15860.2|15860.2|0
1643100720000|2022-01-25 08:52:00|15895.89|15895.89|15895.89|15895.89|15895.89|15895.89|15895.89|15895.89|0
1643100730000|2022-01-25 08:52:10|15893.09|15893.09|15891.66|15891.66|15899.59|15899.59|15891.66|15891.66|0
1643100740000|2022-01-25 08:52:20|15892.12|15892.12|15892.12|15892.12|15892.12|15892.12|15892.12|15892.12|0
1643100780000|2022-01-25 08:53:00|15890.72|15890.72|15890.72|15890.72|15890.72|15890.72|15890.72|15890.72|0
1643100800000|2022-01-25 08:53:20|15886.75|15886.75|15882.79|15882.79|15886.75|15886.75|15882.79|15882.79|0
1643100810000|2022-01-25 08:53:30|15878.82|15878.82|15878.82|15878.82|15878.82|15878.82|15878.82|15878.82|0
1643100820000|2022-01-25 08:53:40|15882.79|15882.79|15882.79|15882.79|15882.79|15882.79|15882.79|15882.79|0
1643100830000|2022-01-25 08:53:50|15875.79|15875.79|15875.79|15875.79|15875.79|15875.79|15875.79|15875.79|0
1643100840000|2022-01-25 08:54:00|15879.75|15879.75|15863.89|15863.89|15879.75|15879.75|15863.89|15863.89|0
1643100850000|2022-01-25 08:54:10|15855.96|15855.96|15847.8|15847.8|15855.96|15855.96|15847.8|15847.8|0
1643100870000|2022-01-25 08:54:30|15842.2|15842.2|15826.34|15826.34|15842.2|15842.2|15826.34|15826.34|0
1643100880000|2022-01-25 08:54:40|15822.37|15822.37|15822.37|15822.37|15822.37|15822.37|15822.37|15822.37|0
1643100910000|2022-01-25 08:55:10|15817.78|15817.78|15817.78|15817.78|15817.78|15817.78|15817.78|15817.78|0
1643100920000|2022-01-25 08:55:20|15813.81|15813.81|15813.81|15813.81|15813.81|15813.81|15813.81|15813.81|0
1643100930000|2022-01-25 08:55:30|15806.81|15806.81|15806.81|15806.81|15806.81|15806.81|15806.81|15806.81|0
1643100950000|2022-01-25 08:55:50|15809.61|15809.61|15811.01|15811.01|15811.01|15811.01|15809.61|15809.61|0
1643100960000|2022-01-25 08:56:00|15806.81|15806.81|15806.81|15806.81|15806.81|15806.81|15806.81|15806.81|0
1643100980000|2022-01-25 08:56:20|15814.75|15814.75|15822.68|15822.68|15826.64|15826.64|15814.75|15814.75|0
1643101010000|2022-01-25 08:56:50|15818.48|15818.48|15819.88|15819.88|15819.88|15819.88|15818.48|15818.48|0
1643101020000|2022-01-25 08:57:00|15811.95|15811.95|15810.55|15810.55|15811.95|15811.95|15810.55|15810.55|0
1643101060000|2022-01-25 08:57:40|15811.01|15811.01|15808.21|15808.21|15811.01|15811.01|15808.21|15808.21|0
1643101070000|2022-01-25 08:57:50|15804.24|15804.24|15791.89|15791.89|15804.24|15804.24|15791.89|15791.89|0
1643101140000|2022-01-25 08:59:00|15783.96|15783.96|15783.96|15783.96|15783.96|15783.96|15783.96|15783.96|0
1643101150000|2022-01-25 08:59:10|15768.56|15768.56|15768.56|15768.56|15768.56|15768.56|15768.56|15768.56|0
1643101180000|2022-01-25 08:59:40|15760.63|15760.63|15760.63|15760.63|15760.63|15760.63|15760.63|15760.63|0
1643101200000|2022-01-25 09:00:00|15762.03|15762.03|15762.03|15762.03|15762.03|15762.03|15762.03|15762.03|0
1643101210000|2022-01-25 09:00:10|15769.96|15769.96|15770.42|15770.42|15770.42|15770.42|15769.96|15769.96|0
1643101240000|2022-01-25 09:00:40|15769.02|15769.02|15769.02|15769.02|15769.02|15769.02|15769.02|15769.02|0
1643101260000|2022-01-25 09:01:00|15765.06|15765.06|15765.06|15765.06|15765.06|15765.06|15765.06|15765.06|0
1643101270000|2022-01-25 09:01:10|15761.09|15761.09|15758.31|15758.31|15761.09|15761.09|15758.31|15758.31|0
1643101290000|2022-01-25 09:01:30|15758.77|15758.77|15758.77|15758.77|15758.77|15758.77|15758.77|15758.77|0
1643101300000|2022-01-25 09:01:40|15754.81|15754.81|15754.81|15754.81|15754.81|15754.81|15754.81|15754.81|0
1643101310000|2022-01-25 09:01:50|15742.91|15742.91|15745.71|15745.71|15745.71|15745.71|15742.91|15742.91|0
1643101330000|2022-01-25 09:02:10|15747.11|15747.11|15747.11|15747.11|15747.11|15747.11|15747.11|15747.11|0
1643101360000|2022-01-25 09:02:40|15751.07|15751.07|15751.07|15751.07|15751.07|15751.07|15743.14|15743.14|0
1643101370000|2022-01-25 09:02:50|15759.01|15759.01|15762.97|15762.97|15762.97|15762.97|15759.01|15759.01|0
1643101380000|2022-01-25 09:03:00|15755.04|15755.04|15755.04|15755.04|15755.04|15755.04|15755.04|15755.04|0
1643101400000|2022-01-25 09:03:20|15759.01|15759.01|15759.01|15759.01|15759.01|15759.01|15759.01|15759.01|0
1643101410000|2022-01-25 09:03:30|15751.07|15751.07|15751.07|15751.07|15751.07|15751.07|15751.07|15751.07|0
1643101420000|2022-01-25 09:03:40|15748.28|15748.28|15746.88|15746.88|15748.28|15748.28|15746.88|15746.88|0
1643101460000|2022-01-25 09:04:20|15758.77|15758.77|15758.77|15758.77|15758.77|15758.77|15758.77|15758.77|0
1643101470000|2022-01-25 09:04:30|15762.74|15762.74|15763.2|15763.2|15763.2|15763.2|15762.74|15762.74|0
1643101480000|2022-01-25 09:04:40|15766|15766|15766|15766|15766|15766|15766|15766|0
1643101490000|2022-01-25 09:04:50|15768.79|15768.79|15768.79|15768.79|15768.79|15768.79|15768.79|15768.79|0
1643101500000|2022-01-25 09:05:00|15764.83|15764.83|15764.83|15764.83|15764.83|15764.83|15764.83|15764.83|0
1643101510000|2022-01-25 09:05:10|15763.43|15763.43|15763.43|15763.43|15763.43|15763.43|15763.43|15763.43|0
1643101550000|2022-01-25 09:05:50|15755.5|15755.5|15755.5|15755.5|15759.47|15759.47|15751.53|15751.53|0
1643101570000|2022-01-25 09:06:10|15759.47|15759.47|15755.27|15755.27|15759.47|15759.47|15755.27|15755.27|0
1643101580000|2022-01-25 09:06:20|15751.3|15751.3|15751.3|15751.3|15751.3|15751.3|15751.3|15751.3|0
1643101610000|2022-01-25 09:06:50|15752.7|15752.7|15752.7|15752.7|15752.7|15752.7|15752.7|15752.7|0
1643101620000|2022-01-25 09:07:00|15759.7|15759.7|15759.7|15759.7|15759.7|15759.7|15759.7|15759.7|0
1643101630000|2022-01-25 09:07:10|15760.16|15760.16|15760.16|15760.16|15760.16|15760.16|15760.16|15760.16|0
1643101640000|2022-01-25 09:07:20|15776.02|15776.02|15776.02|15776.02|15776.02|15776.02|15776.02|15776.02|0
1643101680000|2022-01-25 09:08:00|15781.62|15781.62|15785.58|15785.58|15785.58|15785.58|15781.62|15781.62|0
1643101690000|2022-01-25 09:08:10|15797.48|15797.48|15797.48|15797.48|15797.48|15797.48|15797.48|15797.48|0
1643101700000|2022-01-25 09:08:20|15801.44|15801.44|15810.75|15810.75|15810.75|15810.75|15801.44|15801.44|0
1643101720000|2022-01-25 09:08:40|15818.68|15818.68|15826.61|15826.61|15826.61|15826.61|15818.68|15818.68|0
1643101730000|2022-01-25 09:08:50|15836.41|15836.41|15828.48|15828.48|15836.41|15836.41|15828.48|15828.48|0
1643101740000|2022-01-25 09:09:00|15824.51|15824.51|15820.32|15820.32|15824.51|15824.51|15820.32|15820.32|0
1643101770000|2022-01-25 09:09:30|15821.72|15821.72|15821.72|15821.72|15821.72|15821.72|15821.72|15821.72|0
1643101780000|2022-01-25 09:09:40|15817.75|15817.75|15813.78|15813.78|15817.75|15817.75|15813.78|15813.78|0
1643101800000|2022-01-25 09:10:00|15817.75|15817.75|15815.91|15815.91|15817.75|15817.75|15815.91|15815.91|0
1643101810000|2022-01-25 09:10:10|15817.31|15817.31|15819.15|15819.15|15819.15|15819.15|15817.31|15817.31|0
1643101830000|2022-01-25 09:10:30|15819.61|15819.61|15818.21|15818.21|15819.61|15819.61|15818.21|15818.21|0
1643101850000|2022-01-25 09:10:50|15816.83|15816.83|15816.83|15816.83|15816.83|15816.83|15816.83|15816.83|0
1643101870000|2022-01-25 09:11:10|15789.07|15789.07|15804.94|15804.94|15812.87|15812.87|15789.07|15789.07|0
1643101880000|2022-01-25 09:11:20|15797|15797|15797|15797|15797|15797|15797|15797|0
1643101910000|2022-01-25 09:11:50|15789.07|15789.07|15789.07|15789.07|15789.07|15789.07|15789.07|15789.07|0
1643101930000|2022-01-25 09:12:10|15784.88|15784.88|15782.08|15782.08|15784.88|15784.88|15782.08|15782.08|0
1643101940000|2022-01-25 09:12:20|15774.15|15774.15|15778.11|15778.11|15778.11|15778.11|15774.15|15774.15|0
1643101950000|2022-01-25 09:12:30|15782.31|15782.31|15782.31|15782.31|15782.31|15782.31|15782.31|15782.31|0
1643101970000|2022-01-25 09:12:50|15786.28|15786.28|15786.28|15786.28|15786.28|15786.28|15786.28|15786.28|0
1643101980000|2022-01-25 09:13:00|15791.87|15791.87|15791.87|15791.87|15791.87|15791.87|15791.87|15791.87|0
1643101990000|2022-01-25 09:13:10|15795.84|15795.84|15795.84|15795.84|15795.84|15795.84|15795.84|15795.84|0
1643102040000|2022-01-25 09:14:00|15794.44|15794.44|15791.64|15791.64|15794.44|15794.44|15791.64|15791.64|0
1643102070000|2022-01-25 09:14:30|15790.24|15790.24|15790.24|15790.24|15790.24|15790.24|15790.24|15790.24|0
1643102080000|2022-01-25 09:14:40|15786.28|15786.28|15783.48|15783.48|15786.28|15786.28|15783.48|15783.48|0
1643102100000|2022-01-25 09:15:00|15787.67|15787.67|15787.67|15787.67|15787.67|15787.67|15787.67|15787.67|0
1643102120000|2022-01-25 09:15:20|15783.48|15783.48|15786.98|15786.98|15787.44|15787.44|15783.48|15783.48|0
1643102150000|2022-01-25 09:15:50|15790.95|15790.95|15790.95|15790.95|15790.95|15790.95|15790.95|15790.95|0
1643102160000|2022-01-25 09:16:00|15794.91|15794.91|15794.91|15794.91|15794.91|15794.91|15794.91|15794.91|0
1643102210000|2022-01-25 09:16:50|15798.88|15798.88|15809.8|15809.8|15809.8|15809.8|15798.88|15798.88|0
1643102220000|2022-01-25 09:17:00|15817.73|15817.73|15822.39|15822.39|15822.39|15822.39|15817.73|15817.73|0
1643102230000|2022-01-25 09:17:10|15829.39|15829.39|15826.59|15826.59|15829.39|15829.39|15826.59|15826.59|0
1643102250000|2022-01-25 09:17:30|15823.79|15823.79|15823.79|15823.79|15823.79|15823.79|15823.79|15823.79|0
1643102270000|2022-01-25 09:17:50|15823.33|15823.33|15823.33|15823.33|15823.33|15823.33|15823.33|15823.33|0
1643102280000|2022-01-25 09:18:00|15815.4|15815.4|15801.87|15801.87|15819.36|15819.36|15801.87|15801.87|0
1643102290000|2022-01-25 09:18:10|15803.27|15803.27|15803.27|15803.27|15803.27|15803.27|15803.27|15803.27|0
1643102330000|2022-01-25 09:18:50|15811.2|15811.2|15811.2|15811.2|15811.2|15811.2|15811.2|15811.2|0
1643102340000|2022-01-25 09:19:00|15812.6|15812.6|15812.6|15812.6|15812.6|15812.6|15812.6|15812.6|0
1643102390000|2022-01-25 09:19:50|15820.53|15820.53|15824.49|15824.49|15824.49|15824.49|15820.53|15820.53|0
1643102400000|2022-01-25 09:20:00|15822.66|15822.66|15822.66|15822.66|15822.66|15822.66|15822.66|15822.66|0
1643102440000|2022-01-25 09:20:40|15825.45|15825.45|15825.45|15825.45|15825.45|15825.45|15825.45|15825.45|0
1643102460000|2022-01-25 09:21:00|15833.38|15833.38|15833.38|15833.38|15833.38|15833.38|15833.38|15833.38|0
1643102490000|2022-01-25 09:21:30|15836.18|15836.18|15836.18|15836.18|15836.18|15836.18|15836.18|15836.18|0
1643102500000|2022-01-25 09:21:40|15840.15|15840.15|15840.15|15840.15|15840.15|15840.15|15840.15|15840.15|0
1643102510000|2022-01-25 09:21:50|15845.75|15845.75|15847.15|15847.15|15847.15|15847.15|15845.75|15845.75|0
1643102530000|2022-01-25 09:22:10|15851.11|15851.11|15853.41|15853.41|15853.41|15853.41|15851.11|15851.11|0
1643102550000|2022-01-25 09:22:30|15857.38|15857.38|15857.38|15857.38|15857.38|15857.38|15857.38|15857.38|0
1643102640000|2022-01-25 09:24:00|15873.24|15873.24|15893.06|15893.06|15893.06|15893.06|15873.24|15873.24|0
1643102650000|2022-01-25 09:24:10|15885.13|15885.13|15885.13|15885.13|15885.13|15885.13|15885.13|15885.13|0
1643102660000|2022-01-25 09:24:20|15894.93|15894.93|15890.73|15890.73|15894.93|15894.93|15890.73|15890.73|0
1643102680000|2022-01-25 09:24:40|15894.7|15894.7|15894.7|15894.7|15894.7|15894.7|15894.7|15894.7|0
1643102700000|2022-01-25 09:25:00|15890.73|15890.73|15890.73|15890.73|15890.73|15890.73|15890.73|15890.73|0
1643102720000|2022-01-25 09:25:20|15887.93|15887.93|15887.93|15887.93|15887.93|15887.93|15887.93|15887.93|0
1643102750000|2022-01-25 09:25:50|15891.9|15891.9|15891.9|15891.9|15891.9|15891.9|15891.9|15891.9|0
1643102790000|2022-01-25 09:26:30|15897.49|15897.49|15897.49|15897.49|15897.49|15897.49|15897.49|15897.49|0
1643102800000|2022-01-25 09:26:40|15897.03|15897.03|15897.03|15897.03|15897.03|15897.03|15897.03|15897.03|0
1643102820000|2022-01-25 09:27:00|15902.63|15902.63|15902.63|15902.63|15902.63|15902.63|15902.63|15902.63|0
1643102880000|2022-01-25 09:28:00|15901.23|15901.23|15901.23|15901.23|15901.23|15901.23|15901.23|15901.23|0
1643102960000|2022-01-25 09:29:20|15898.43|15898.43|15898.43|15898.43|15898.43|15898.43|15898.43|15898.43|0
1643102970000|2022-01-25 09:29:30|15902.4|15902.4|15902.4|15902.4|15902.4|15902.4|15902.4|15902.4|0
1643103000000|2022-01-25 09:30:00|15902.86|15902.86|15902.86|15902.86|15902.86|15902.86|15902.86|15902.86|0
1643103010000|2022-01-25 09:30:10|15905.66|15905.66|15905.66|15905.66|15905.66|15905.66|15905.66|15905.66|0
1643103120000|2022-01-25 09:32:00|15901.69|15901.69|15901.71|15901.71|15901.71|15901.71|15899.39|15899.39|0
1643103140000|2022-01-25 09:32:20|15898.91|15898.91|15898.91|15898.91|15898.91|15898.91|15898.91|15898.91|0
1643103190000|2022-01-25 09:33:10|15890.98|15890.98|15890.98|15890.98|15890.98|15890.98|15890.98|15890.98|0
1643103200000|2022-01-25 09:33:20|15887.02|15887.02|15881.42|15881.42|15887.02|15887.02|15881.42|15881.42|0
1643103260000|2022-01-25 09:34:20|15865.56|15865.56|15865.56|15865.56|15865.56|15865.56|15865.56|15865.56|0
1643103290000|2022-01-25 09:34:50|15866.96|15866.96|15862.99|15862.99|15870.92|15870.92|15862.99|15862.99|0
1643103300000|2022-01-25 09:35:00|15864.39|15864.39|15864.39|15864.39|15864.39|15864.39|15864.39|15864.39|0
1643103310000|2022-01-25 09:35:10|15862.99|15862.99|15862.99|15862.99|15862.99|15862.99|15862.99|15862.99|0
1643103340000|2022-01-25 09:35:40|15865.79|15865.79|15865.79|15865.79|15865.79|15865.79|15865.79|15865.79|0
1643103350000|2022-01-25 09:35:50|15865.33|15865.33|15865.33|15865.33|15865.33|15865.33|15865.33|15865.33|0
1643103360000|2022-01-25 09:36:00|15863.93|15863.93|15863.93|15863.93|15863.93|15863.93|15863.93|15863.93|0
1643103380000|2022-01-25 09:36:20|15875.83|15875.83|15875.83|15875.83|15875.83|15875.83|15875.83|15875.83|0
1643103420000|2022-01-25 09:37:00|15877.23|15877.23|15877.23|15877.23|15877.23|15877.23|15877.23|15877.23|0
1643103430000|2022-01-25 09:37:10|15878.15|15878.15|15882.11|15882.11|15882.11|15882.11|15878.15|15878.15|0
1643103440000|2022-01-25 09:37:20|15874.18|15874.18|15874.18|15874.18|15874.18|15874.18|15874.18|15874.18|0
1643103460000|2022-01-25 09:37:40|15873.26|15873.26|15873.26|15873.26|15873.26|15873.26|15873.26|15873.26|0
1643103540000|2022-01-25 09:39:00|15865.33|15865.33|15861.37|15861.37|15865.33|15865.33|15861.37|15861.37|0
1643103570000|2022-01-25 09:39:30|15868.37|15868.37|15865.57|15865.57|15868.37|15868.37|15865.57|15865.57|0
1643103590000|2022-01-25 09:39:50|15861.6|15861.6|15861.6|15861.6|15861.6|15861.6|15861.6|15861.6|0
1643103620000|2022-01-25 09:40:20|15851.8|15851.8|15831.06|15831.06|15851.8|15851.8|15831.06|15831.06|0
1643103630000|2022-01-25 09:40:30|15829.66|15829.66|15828.26|15828.26|15835.26|15835.26|15828.26|15828.26|0
1643103640000|2022-01-25 09:40:40|15820.33|15820.33|15820.33|15820.33|15820.33|15820.33|15820.33|15820.33|0
1643103680000|2022-01-25 09:41:20|15828.26|15828.26|15840.14|15840.14|15840.14|15840.14|15828.26|15828.26|0
1643103690000|2022-01-25 09:41:30|15844.11|15844.11|15848.07|15848.07|15848.07|15848.07|15844.11|15844.11|0
1643103730000|2022-01-25 09:42:10|15848.53|15848.53|15848.53|15848.53|15848.53|15848.53|15848.53|15848.53|0
1643103760000|2022-01-25 09:42:40|15840.6|15840.6|15840.6|15840.6|15840.6|15840.6|15840.6|15840.6|0
1643103770000|2022-01-25 09:42:50|15837.8|15837.8|15837.8|15837.8|15837.8|15837.8|15837.8|15837.8|0
1643103860000|2022-01-25 09:44:20|15842|15842|15843.4|15843.4|15843.4|15843.4|15842|15842|0
1643103900000|2022-01-25 09:45:00|15847.37|15847.37|15847.37|15847.37|15847.37|15847.37|15847.37|15847.37|0
1643103910000|2022-01-25 09:45:10|15851.33|15851.33|15861.57|15861.57|15861.57|15861.57|15851.33|15851.33|0
1643103980000|2022-01-25 09:46:20|15857.6|15857.6|15857.6|15857.6|15857.6|15857.6|15857.6|15857.6|0
1643104040000|2022-01-25 09:47:20|15853.64|15853.64|15853.64|15853.64|15853.64|15853.64|15853.64|15853.64|0
1643104080000|2022-01-25 09:48:00|15854.56|15854.56|15854.56|15854.56|15854.56|15854.56|15854.56|15854.56|0
1643104140000|2022-01-25 09:49:00|15862.49|15862.49|15862.49|15862.49|15862.49|15862.49|15862.49|15862.49|0
1643104170000|2022-01-25 09:49:30|15865.29|15865.29|15868.08|15868.08|15868.08|15868.08|15865.29|15865.29|0
1643104180000|2022-01-25 09:49:40|15863.89|15863.89|15863.89|15863.89|15863.89|15863.89|15863.89|15863.89|0
1643104200000|2022-01-25 09:50:00|15862.97|15862.97|15858.77|15858.77|15862.97|15862.97|15858.77|15858.77|0
1643104290000|2022-01-25 09:51:30|15846.87|15846.87|15846.87|15846.87|15846.87|15846.87|15846.87|15846.87|0
1643104410000|2022-01-25 09:53:30|15845.03|15845.03|15845.03|15845.03|15845.03|15845.03|15845.03|15845.03|0
1643104440000|2022-01-25 09:54:00|15841.07|15841.07|15841.07|15841.07|15841.07|15841.07|15841.07|15841.07|0
1643104460000|2022-01-25 09:54:20|15835.47|15835.47|15835.47|15835.47|15835.47|15835.47|15835.47|15835.47|0
1643104470000|2022-01-25 09:54:30|15839.44|15839.44|15839.44|15839.44|15839.44|15839.44|15839.44|15839.44|0
1643104530000|2022-01-25 09:55:30|15843.4|15843.4|15843.4|15843.4|15843.4|15843.4|15843.4|15843.4|0
1643104540000|2022-01-25 09:55:40|15847.37|15847.37|15847.37|15847.37|15847.37|15847.37|15847.37|15847.37|0
1643104550000|2022-01-25 09:55:50|15843.4|15843.4|15847.37|15847.37|15847.37|15847.37|15843.4|15843.4|0
1643104590000|2022-01-25 09:56:30|15839.44|15839.44|15839.44|15839.44|15839.44|15839.44|15839.44|15839.44|0
1643104610000|2022-01-25 09:56:50|15838.98|15838.98|15838.98|15838.98|15838.98|15838.98|15838.98|15838.98|0
1643104620000|2022-01-25 09:57:00|15842.94|15842.94|15843.4|15843.4|15846.91|15846.91|15842.94|15842.94|0
1643104660000|2022-01-25 09:57:40|15842|15842|15844.8|15844.8|15844.8|15844.8|15842|15842|0
1643104670000|2022-01-25 09:57:50|15846.2|15846.2|15846.2|15846.2|15846.2|15846.2|15846.2|15846.2|0
1643104680000|2022-01-25 09:58:00|15849|15849|15848.52|15848.52|15849|15849|15847.6|15847.6|0
1643104730000|2022-01-25 09:58:50|15849.44|15849.44|15849.44|15849.44|15849.44|15849.44|15849.44|15849.44|0
1643104740000|2022-01-25 09:59:00|15848.52|15848.52|15848.52|15848.52|15848.52|15848.52|15848.52|15848.52|0
1643104760000|2022-01-25 09:59:20|15845.72|15845.72|15848.52|15848.52|15848.52|15848.52|15845.72|15845.72|0
1643104850000|2022-01-25 10:00:50|15848.06|15848.06|15848.06|15848.06|15848.06|15848.06|15848.06|15848.06|0
1643104890000|2022-01-25 10:01:30|15836.16|15836.16|15844.09|15844.09|15844.09|15844.09|15836.16|15836.16|0
1643104940000|2022-01-25 10:02:20|15840.13|15840.13|15840.13|15840.13|15840.13|15840.13|15840.13|15840.13|0
1643104950000|2022-01-25 10:02:30|15838.73|15838.73|15837.33|15837.33|15838.73|15838.73|15837.33|15837.33|0
1643105010000|2022-01-25 10:03:30|15836.87|15836.87|15836.87|15836.87|15836.87|15836.87|15836.87|15836.87|0
1643105020000|2022-01-25 10:03:40|15835.95|15835.95|15835.95|15835.95|15835.95|15835.95|15835.95|15835.95|0
1643105030000|2022-01-25 10:03:50|15839.92|15839.92|15839.92|15839.92|15839.92|15839.92|15839.92|15839.92|0
1643105040000|2022-01-25 10:04:00|15844.11|15844.11|15844.11|15844.11|15844.11|15844.11|15844.11|15844.11|0
1643105070000|2022-01-25 10:04:30|15841.32|15841.32|15839.92|15839.92|15841.32|15841.32|15839.92|15839.92|0
1643105080000|2022-01-25 10:04:40|15839|15839|15838.08|15838.08|15839|15839|15838.08|15838.08|0
1643105120000|2022-01-25 10:05:20|15835.28|15835.28|15835.28|15835.28|15835.28|15835.28|15835.28|15835.28|0
1643105220000|2022-01-25 10:07:00|15831.31|15831.31|15827.35|15827.35|15831.31|15831.31|15827.35|15827.35|0
1643105240000|2022-01-25 10:07:20|15829.19|15829.19|15840.16|15840.16|15840.16|15840.16|15828.27|15828.27|0
1643105280000|2022-01-25 10:08:00|15842|15842|15841.08|15841.08|15842|15842|15841.08|15841.08|0
1643105300000|2022-01-25 10:08:20|15843.88|15843.88|15851.81|15851.81|15851.81|15851.81|15843.88|15843.88|0
1643105310000|2022-01-25 10:08:30|15859.74|15859.74|15859.74|15859.74|15859.74|15859.74|15859.74|15859.74|0
1643105340000|2022-01-25 10:09:00|15855.78|15855.78|15855.78|15855.78|15855.78|15855.78|15855.78|15855.78|0
1643105440000|2022-01-25 10:10:40|15856.7|15856.7|15856.7|15856.7|15856.7|15856.7|15856.7|15856.7|0
1643105450000|2022-01-25 10:10:50|15855.78|15855.78|15855.78|15855.78|15855.78|15855.78|15855.78|15855.78|0
1643105480000|2022-01-25 10:11:20|15856.7|15856.7|15855.78|15855.78|15856.7|15856.7|15855.78|15855.78|0
1643105490000|2022-01-25 10:11:30|15856.7|15856.7|15856.7|15856.7|15856.7|15856.7|15856.7|15856.7|0
1643105500000|2022-01-25 10:11:40|15855.78|15855.78|15855.78|15855.78|15855.78|15855.78|15855.78|15855.78|0
1643105510000|2022-01-25 10:11:50|15858.58|15858.58|15858.58|15858.58|15858.58|15858.58|15858.58|15858.58|0
1643105520000|2022-01-25 10:12:00|15859.04|15859.04|15859.04|15859.04|15859.04|15859.04|15859.04|15859.04|0
1643105540000|2022-01-25 10:12:20|15859.95|15859.95|15859.95|15859.95|15859.95|15859.95|15859.49|15859.49|0
1643105580000|2022-01-25 10:13:00|15863.92|15863.92|15863.92|15863.92|15863.92|15863.92|15863.92|15863.92|0
1643105630000|2022-01-25 10:13:50|15879.78|15879.78|15878.38|15878.38|15879.78|15879.78|15878.38|15878.38|0
1643105640000|2022-01-25 10:14:00|15874.42|15874.42|15874.88|15874.88|15874.88|15874.88|15874.42|15874.42|0
1643105650000|2022-01-25 10:14:10|15876.28|15876.28|15876.28|15876.28|15876.28|15876.28|15876.28|15876.28|0
1643105660000|2022-01-25 10:14:20|15877.67|15877.67|15877.67|15877.67|15877.67|15877.67|15877.67|15877.67|0
1643105700000|2022-01-25 10:15:00|15881.64|15881.64|15887|15887|15887|15887|15881.64|15881.64|0
1643105740000|2022-01-25 10:15:40|15889.8|15889.8|15889.8|15889.8|15889.8|15889.8|15889.8|15889.8|0
1643105750000|2022-01-25 10:15:50|15885.84|15885.84|15885.84|15885.84|15885.84|15885.84|15881.87|15881.87|0
1643105860000|2022-01-25 10:17:40|15891.44|15891.44|15892.84|15892.84|15892.84|15892.84|15891.44|15891.44|0
1643105870000|2022-01-25 10:17:50|15894.24|15894.24|15897.03|15897.03|15897.03|15897.03|15894.24|15894.24|0
1643105880000|2022-01-25 10:18:00|15893.07|15893.07|15893.07|15893.07|15893.07|15893.07|15893.07|15893.07|0
1643105920000|2022-01-25 10:18:40|15894.47|15894.47|15894.47|15894.47|15894.47|15894.47|15894.47|15894.47|0
1643105930000|2022-01-25 10:18:50|15895.39|15895.39|15895.39|15895.39|15895.39|15895.39|15895.39|15895.39|0
1643105960000|2022-01-25 10:19:20|15898.19|15898.19|15898.19|15898.19|15898.19|15898.19|15898.19|15898.19|0
1643105970000|2022-01-25 10:19:30|15898.65|15898.65|15898.65|15898.65|15898.65|15898.65|15898.65|15898.65|0
1643106060000|2022-01-25 10:21:00|15902.61|15902.61|15902.61|15902.61|15902.61|15902.61|15902.61|15902.61|0
1643106070000|2022-01-25 10:21:10|15906.58|15906.58|15906.58|15906.58|15906.58|15906.58|15906.58|15906.58|0
1643106140000|2022-01-25 10:22:20|15905.18|15905.18|15905.18|15905.18|15905.18|15905.18|15905.18|15905.18|0
1643106150000|2022-01-25 10:22:30|15901.21|15901.21|15901.21|15901.21|15901.21|15901.21|15901.21|15901.21|0
1643106160000|2022-01-25 10:22:40|15897.25|15897.25|15889.32|15889.32|15897.25|15897.25|15889.32|15889.32|0
1643106190000|2022-01-25 10:23:10|15892.12|15892.12|15892.12|15892.12|15892.12|15892.12|15892.12|15892.12|0
1643106240000|2022-01-25 10:24:00|15893.52|15893.52|15893.52|15893.52|15893.52|15893.52|15893.52|15893.52|0
1643106250000|2022-01-25 10:24:10|15892.12|15892.12|15892.12|15892.12|15892.12|15892.12|15892.12|15892.12|0
1643106260000|2022-01-25 10:24:20|15890.72|15890.72|15882.79|15882.79|15890.72|15890.72|15882.79|15882.79|0
1643106300000|2022-01-25 10:25:00|15878.82|15878.82|15874.86|15874.86|15878.82|15878.82|15874.86|15874.86|0
1643106320000|2022-01-25 10:25:20|15870.89|15870.89|15870.89|15870.89|15870.89|15870.89|15870.89|15870.89|0
1643106340000|2022-01-25 10:25:40|15871.35|15871.35|15872.56|15872.56|15874.86|15874.86|15870.89|15870.89|0
1643106370000|2022-01-25 10:26:10|15864.63|15864.63|15864.63|15864.63|15864.63|15864.63|15864.63|15864.63|0
1643106400000|2022-01-25 10:26:40|15866.03|15866.03|15866.03|15866.03|15866.03|15866.03|15866.03|15866.03|0
1643106420000|2022-01-25 10:27:00|15867.43|15867.43|15870.22|15870.22|15870.22|15870.22|15867.43|15867.43|0
1643106430000|2022-01-25 10:27:10|15878.15|15878.15|15873.96|15873.96|15878.15|15878.15|15873.96|15873.96|0
1643106440000|2022-01-25 10:27:20|15869.99|15869.99|15869.99|15869.99|15869.99|15869.99|15869.99|15869.99|0
1643106520000|2022-01-25 10:28:40|15868.59|15868.59|15868.59|15868.59|15868.59|15868.59|15868.59|15868.59|0
1643106540000|2022-01-25 10:29:00|15872.56|15872.56|15872.56|15872.56|15872.56|15872.56|15872.56|15872.56|0
1643106570000|2022-01-25 10:29:30|15884.45|15884.45|15887.25|15887.25|15887.25|15887.25|15884.45|15884.45|0
1643106610000|2022-01-25 10:30:10|15887.71|15887.71|15887.71|15887.71|15887.71|15887.71|15887.71|15887.71|0
1643106660000|2022-01-25 10:31:00|15883.75|15883.75|15883.75|15883.75|15883.75|15883.75|15883.75|15883.75|0
1643106670000|2022-01-25 10:31:10|15880.95|15880.95|15880.95|15880.95|15880.95|15880.95|15880.95|15880.95|0
1643106680000|2022-01-25 10:31:20|15881.41|15881.41|15881.41|15881.41|15881.41|15881.41|15881.41|15881.41|0
1643106690000|2022-01-25 10:31:30|15878.61|15878.61|15858.78|15858.78|15878.61|15878.61|15858.78|15858.78|0
1643106830000|2022-01-25 10:33:50|15862.75|15862.75|15862.75|15862.75|15862.75|15862.75|15862.75|15862.75|0
1643106850000|2022-01-25 10:34:10|15857.15|15857.15|15857.15|15857.15|15857.15|15857.15|15857.15|15857.15|0
1643106870000|2022-01-25 10:34:30|15853.18|15853.18|15857.15|15857.15|15857.15|15857.15|15853.18|15853.18|0
1643106930000|2022-01-25 10:35:30|15855.75|15855.75|15855.75|15855.75|15857.15|15857.15|15854.35|15854.35|0
1643106990000|2022-01-25 10:36:30|15847.82|15847.82|15847.82|15847.82|15847.82|15847.82|15847.82|15847.82|0
1643107000000|2022-01-25 10:36:40|15845.02|15845.02|15839.44|15839.44|15845.02|15845.02|15839.44|15839.44|0
1643107020000|2022-01-25 10:37:00|15838.04|15838.04|15838.04|15838.04|15838.04|15838.04|15838.04|15838.04|0
1643107040000|2022-01-25 10:37:20|15834.08|15834.08|15825.91|15825.91|15834.08|15834.08|15825.91|15825.91|0
1643107070000|2022-01-25 10:37:50|15821.95|15821.95|15821.95|15821.95|15821.95|15821.95|15821.95|15821.95|0
1643107130000|2022-01-25 10:38:50|15817.75|15817.75|15817.75|15817.75|15817.75|15817.75|15817.75|15817.75|0
1643107140000|2022-01-25 10:39:00|15809.82|15809.82|15809.82|15809.82|15809.82|15809.82|15809.82|15809.82|0
1643107150000|2022-01-25 10:39:10|15808.42|15808.42|15808.42|15808.42|15808.42|15808.42|15808.42|15808.42|0
1643107160000|2022-01-25 10:39:20|15805.62|15805.62|15811.22|15811.22|15811.22|15811.22|15805.62|15805.62|0
1643107180000|2022-01-25 10:39:40|15809.82|15809.82|15809.82|15809.82|15809.82|15809.82|15809.82|15809.82|0
1643107220000|2022-01-25 10:40:20|15812.62|15812.62|15812.62|15812.62|15812.62|15812.62|15812.62|15812.62|0
1643107240000|2022-01-25 10:40:40|15820.55|15820.55|15812.62|15812.62|15820.55|15820.55|15812.62|15812.62|0
1643107300000|2022-01-25 10:41:40|15811.24|15811.24|15823.14|15823.14|15823.14|15823.14|15811.24|15811.24|0
1643107320000|2022-01-25 10:42:00|15828.73|15828.73|15827.57|15827.57|15828.73|15828.73|15824.77|15824.77|0
1643107350000|2022-01-25 10:42:30|15823.6|15823.6|15823.6|15823.6|15823.6|15823.6|15823.6|15823.6|0
1643107370000|2022-01-25 10:42:50|15818|15818|15822.2|15822.2|15822.2|15822.2|15815.2|15815.2|0
1643107410000|2022-01-25 10:43:30|15823.6|15823.6|15825|15825|15825|15825|15823.6|15823.6|0
1643107440000|2022-01-25 10:44:00|15826.4|15826.4|15826.4|15826.4|15826.4|15826.4|15826.4|15826.4|0
1643107460000|2022-01-25 10:44:20|15822.44|15822.44|15822.44|15822.44|15822.44|15822.44|15822.44|15822.44|0
1643107500000|2022-01-25 10:45:00|15821.04|15821.04|15825|15825|15825|15825|15821.04|15821.04|0
1643107530000|2022-01-25 10:45:30|15828.97|15828.97|15828.97|15828.97|15828.97|15828.97|15828.97|15828.97|0
1643107570000|2022-01-25 10:46:10|15825|15825|15825|15825|15825|15825|15825|15825|0
1643107610000|2022-01-25 10:46:50|15821.04|15821.04|15816.15|15816.15|15825.48|15825.48|15816.15|15816.15|0
1643107650000|2022-01-25 10:47:30|15818.95|15818.95|15818.95|15818.95|15818.95|15818.95|15818.95|15818.95|0
1643107680000|2022-01-25 10:48:00|15817.55|15817.55|15817.55|15817.55|15817.55|15817.55|15816.15|15816.15|0
1643107700000|2022-01-25 10:48:20|15816.15|15816.15|15816.15|15816.15|15816.15|15816.15|15816.15|15816.15|0
1643107790000|2022-01-25 10:49:50|15820.12|15820.12|15817.32|15817.32|15820.12|15820.12|15817.32|15817.32|0
1643107830000|2022-01-25 10:50:30|15813.35|15813.35|15813.35|15813.35|15813.35|15813.35|15813.35|15813.35|0
1643107860000|2022-01-25 10:51:00|15814.75|15814.75|15814.75|15814.75|15814.75|15814.75|15814.75|15814.75|0
1643107870000|2022-01-25 10:51:10|15810.79|15810.79|15806.82|15806.82|15810.79|15810.79|15806.82|15806.82|0
1643107880000|2022-01-25 10:51:20|15802.86|15802.86|15802.86|15802.86|15802.86|15802.86|15802.86|15802.86|0
1643107890000|2022-01-25 10:51:30|15798.89|15798.89|15798.89|15798.89|15798.89|15798.89|15798.89|15798.89|0
1643107920000|2022-01-25 10:52:00|15796.09|15796.09|15796.09|15796.09|15796.09|15796.09|15796.09|15796.09|0
1643107930000|2022-01-25 10:52:10|15788.16|15788.16|15783.96|15783.96|15788.16|15788.16|15783.96|15783.96|0
1643107970000|2022-01-25 10:52:50|15785.36|15785.36|15785.36|15785.36|15785.36|15785.36|15785.36|15785.36|0
1643108090000|2022-01-25 10:54:50|15777.43|15777.43|15781.4|15781.4|15781.4|15781.4|15777.43|15777.43|0
1643108160000|2022-01-25 10:56:00|15769.5|15769.5|15773.47|15773.47|15773.47|15773.47|15769.5|15769.5|0
1643108190000|2022-01-25 10:56:30|15769.5|15769.5|15769.5|15769.5|15769.5|15769.5|15769.5|15769.5|0
1643108210000|2022-01-25 10:56:50|15773.7|15773.7|15774.62|15774.62|15774.62|15774.62|15773.7|15773.7|0
1643108220000|2022-01-25 10:57:00|15770.65|15770.65|15769.25|15769.25|15770.65|15770.65|15769.25|15769.25|0
1643108270000|2022-01-25 10:57:50|15773.22|15773.22|15773.22|15773.22|15773.22|15773.22|15773.22|15773.22|0
1643108290000|2022-01-25 10:58:10|15770.42|15770.42|15770.42|15770.42|15770.42|15770.42|15770.42|15770.42|0
1643108330000|2022-01-25 10:58:50|15774.39|15774.39|15774.39|15774.39|15774.39|15774.39|15774.39|15774.39|0
1643108340000|2022-01-25 10:59:00|15782.32|15782.32|15782.32|15782.32|15782.32|15782.32|15782.32|15782.32|0
1643108350000|2022-01-25 10:59:10|15794.21|15794.21|15798.18|15798.18|15798.18|15798.18|15794.21|15794.21|0
1643108360000|2022-01-25 10:59:20|15794.21|15794.21|15794.21|15794.21|15794.21|15794.21|15794.21|15794.21|0
1643108380000|2022-01-25 10:59:40|15793.75|15793.75|15793.75|15793.75|15793.75|15793.75|15793.75|15793.75|0
1643108390000|2022-01-25 10:59:50|15800.75|15800.75|15800.75|15800.75|15800.75|15800.75|15800.75|15800.75|0
1643108410000|2022-01-25 11:00:10|15797.95|15797.95|15797.95|15797.95|15797.95|15797.95|15797.95|15797.95|0
1643108420000|2022-01-25 11:00:20|15790.02|15790.02|15778.37|15778.37|15790.02|15790.02|15778.37|15778.37|0
1643108450000|2022-01-25 11:00:50|15770.44|15770.44|15770.44|15770.44|15770.44|15770.44|15770.44|15770.44|0
1643108460000|2022-01-25 11:01:00|15767.64|15767.64|15762.04|15762.04|15767.64|15767.64|15762.04|15762.04|0
1643108510000|2022-01-25 11:01:50|15757.85|15757.85|15757.85|15757.85|15757.85|15757.85|15757.85|15757.85|0
1643108530000|2022-01-25 11:02:10|15760.64|15760.64|15760.64|15760.64|15760.64|15760.64|15760.64|15760.64|0
1643108550000|2022-01-25 11:02:30|15761.1|15761.1|15765.07|15765.07|15765.07|15765.07|15761.1|15761.1|0
1643108590000|2022-01-25 11:03:10|15766.45|15766.45|15766.45|15766.45|15766.45|15766.45|15765.99|15765.99|0
1643108600000|2022-01-25 11:03:20|15777.64|15777.64|15777.64|15777.64|15777.64|15777.64|15777.64|15777.64|0
1643108630000|2022-01-25 11:03:50|15777.19|15777.19|15777.19|15777.19|15777.19|15777.19|15777.19|15777.19|0
1643108640000|2022-01-25 11:04:00|15778.1|15778.1|15790|15790|15790|15790|15778.1|15778.1|0
1643108650000|2022-01-25 11:04:10|15797|15797|15797|15797|15797|15797|15797|15797|0
1643108670000|2022-01-25 11:04:30|15800.96|15800.96|15800.96|15800.96|15800.96|15800.96|15800.96|15800.96|0
1643108680000|2022-01-25 11:04:40|15802.34|15802.34|15800.96|15800.96|15802.34|15802.34|15800.96|15800.96|0
1643108780000|2022-01-25 11:06:20|15798.16|15798.16|15798.16|15798.16|15798.16|15798.16|15798.16|15798.16|0
1643108810000|2022-01-25 11:06:50|15798.62|15798.62|15798.62|15798.62|15798.62|15798.62|15798.62|15798.62|0
1643108830000|2022-01-25 11:07:10|15801.42|15801.42|15804.22|15804.22|15804.22|15804.22|15801.42|15801.42|0
1643108840000|2022-01-25 11:07:20|15805.62|15805.62|15792.09|15792.09|15805.62|15805.62|15792.09|15792.09|0
1643108860000|2022-01-25 11:07:40|15793.49|15793.49|15793.49|15793.49|15793.49|15793.49|15793.49|15793.49|0
1643108880000|2022-01-25 11:08:00|15785.56|15785.56|15786.96|15786.96|15786.96|15786.96|15785.56|15785.56|0
1643108890000|2022-01-25 11:08:10|15789.76|15789.76|15789.76|15789.76|15789.76|15789.76|15789.76|15789.76|0
1643108900000|2022-01-25 11:08:20|15785.79|15785.79|15785.79|15785.79|15785.79|15785.79|15785.79|15785.79|0
1643108940000|2022-01-25 11:09:00|15788.59|15788.59|15788.59|15788.59|15788.59|15788.59|15788.59|15788.59|0
1643108960000|2022-01-25 11:09:20|15789.99|15789.99|15789.99|15789.99|15789.99|15789.99|15789.99|15789.99|0
1643108980000|2022-01-25 11:09:40|15790.91|15790.91|15790.91|15790.91|15790.91|15790.91|15790.91|15790.91|0
1643109000000|2022-01-25 11:10:00|15792.31|15792.31|15793.71|15793.71|15793.71|15793.71|15792.31|15792.31|0
1643109020000|2022-01-25 11:10:20|15792.31|15792.31|15792.31|15792.31|15792.31|15792.31|15792.31|15792.31|0
1643109050000|2022-01-25 11:10:50|15795.11|15795.11|15796.51|15796.51|15796.51|15796.51|15795.11|15795.11|0
1643109060000|2022-01-25 11:11:00|15795.11|15795.11|15795.11|15795.11|15795.11|15795.11|15795.11|15795.11|0
1643109070000|2022-01-25 11:11:10|15790.91|15790.91|15790.91|15790.91|15790.91|15790.91|15790.91|15790.91|0
1643109140000|2022-01-25 11:12:20|15793.71|15793.71|15792.31|15792.31|15793.71|15793.71|15792.31|15792.31|0
1643109180000|2022-01-25 11:13:00|15790.91|15790.91|15790.91|15790.91|15790.91|15790.91|15790.91|15790.91|0
1643109230000|2022-01-25 11:13:50|15786.95|15786.95|15786.95|15786.95|15786.95|15786.95|15786.95|15786.95|0
1643109250000|2022-01-25 11:14:10|15790.91|15790.91|15808.64|15808.64|15812.6|15812.6|15790.91|15790.91|0
1643109260000|2022-01-25 11:14:20|15816.57|15816.57|15816.57|15816.57|15816.57|15816.57|15816.57|15816.57|0
1643109280000|2022-01-25 11:14:40|15820.54|15820.54|15820.54|15820.54|15820.54|15820.54|15820.54|15820.54|0
1643109290000|2022-01-25 11:14:50|15821.91|15821.91|15824.5|15824.5|15824.5|15824.5|15820.54|15820.54|0
1643109300000|2022-01-25 11:15:00|15820.54|15820.54|15823.33|15823.33|15823.33|15823.33|15816.57|15816.57|0
1643109310000|2022-01-25 11:15:10|15827.3|15827.3|15831.26|15831.26|15831.26|15831.26|15827.3|15827.3|0
1643109320000|2022-01-25 11:15:20|15832.18|15832.18|15832.64|15832.64|15832.64|15832.64|15832.18|15832.18|0
1643109330000|2022-01-25 11:15:30|15831.24|15831.24|15831.24|15831.24|15831.24|15831.24|15831.24|15831.24|0
1643109360000|2022-01-25 11:16:00|15827.28|15827.28|15827.28|15827.28|15827.28|15827.28|15827.28|15827.28|0
1643109390000|2022-01-25 11:16:30|15828.2|15828.2|15828.2|15828.2|15828.2|15828.2|15828.2|15828.2|0
1643109400000|2022-01-25 11:16:40|15829.6|15829.6|15833.56|15833.56|15833.56|15833.56|15829.6|15829.6|0
1643109420000|2022-01-25 11:17:00|15829.36|15829.36|15830.76|15830.76|15830.76|15830.76|15829.36|15829.36|0
1643109500000|2022-01-25 11:18:20|15832.16|15832.16|15832.16|15832.16|15832.16|15832.16|15832.16|15832.16|0
1643109540000|2022-01-25 11:19:00|15829.36|15829.36|15829.36|15829.36|15829.36|15829.36|15829.36|15829.36|0
1643109560000|2022-01-25 11:19:20|15827.97|15827.97|15819.34|15819.34|15827.97|15827.97|15819.34|15819.34|0
1643109570000|2022-01-25 11:19:30|15817.94|15817.94|15817.94|15817.94|15817.94|15817.94|15817.94|15817.94|0
1643109600000|2022-01-25 11:20:00|15816.54|15816.54|15812.58|15812.58|15816.54|15816.54|15812.58|15812.58|0
1643109620000|2022-01-25 11:20:20|15811.18|15811.18|15806.27|15806.27|15811.18|15811.18|15805.81|15805.81|0
1643109640000|2022-01-25 11:20:40|15803.47|15803.47|15791.58|15791.58|15803.47|15803.47|15791.58|15791.58|0
1643109660000|2022-01-25 11:21:00|15811.4|15811.4|15816.77|15816.77|15816.77|15816.77|15811.4|15811.4|0
1643109670000|2022-01-25 11:21:10|15820.73|15820.73|15822.13|15822.13|15822.13|15822.13|15820.73|15820.73|0
1643109690000|2022-01-25 11:21:30|15823.53|15823.53|15823.53|15823.53|15823.53|15823.53|15823.53|15823.53|0
1643109740000|2022-01-25 11:22:20|15817.94|15817.94|15817.94|15817.94|15817.94|15817.94|15817.94|15817.94|0
1643109780000|2022-01-25 11:23:00|15821.9|15821.9|15821.9|15821.9|15821.9|15821.9|15821.9|15821.9|0
1643109880000|2022-01-25 11:24:40|15823.3|15823.3|15823.3|15823.3|15823.3|15823.3|15823.3|15823.3|0
1643109890000|2022-01-25 11:24:50|15821.9|15821.9|15821.9|15821.9|15821.9|15821.9|15821.9|15821.9|0
1643109990000|2022-01-25 11:26:30|15820.5|15820.5|15819.1|15819.1|15820.5|15820.5|15819.1|15819.1|0
1643110030000|2022-01-25 11:27:10|15817.7|15817.7|15817.7|15817.7|15817.7|15817.7|15817.7|15817.7|0
1643110050000|2022-01-25 11:27:30|15813.74|15813.74|15803.01|15803.01|15813.74|15813.74|15803.01|15803.01|0
1643110060000|2022-01-25 11:27:40|15801.61|15801.61|15795.11|15795.11|15801.61|15801.61|15795.11|15795.11|0
1643110080000|2022-01-25 11:28:00|15807.01|15807.01|15814.94|15814.94|15814.94|15814.94|15807.01|15807.01|0
1643110110000|2022-01-25 11:28:30|15803.04|15803.04|15803.04|15803.04|15803.04|15803.04|15803.04|15803.04|0
1643110130000|2022-01-25 11:28:50|15807.01|15807.01|15807.01|15807.01|15807.01|15807.01|15807.01|15807.01|0
1643110140000|2022-01-25 11:29:00|15809.81|15809.81|15809.81|15809.81|15809.81|15809.81|15809.81|15809.81|0
1643110200000|2022-01-25 11:30:00|15809.35|15809.35|15809.35|15809.35|15809.35|15809.35|15809.35|15809.35|0
1643110230000|2022-01-25 11:30:30|15807.95|15807.95|15807.95|15807.95|15807.95|15807.95|15807.95|15807.95|0
1643110240000|2022-01-25 11:30:40|15809.35|15809.35|15809.35|15809.35|15809.35|15809.35|15809.35|15809.35|0
1643110260000|2022-01-25 11:31:00|15813.31|15813.31|15808.18|15808.18|15816.11|15816.11|15808.18|15808.18|0
1643110280000|2022-01-25 11:31:20|15804.21|15804.21|15800.02|15800.02|15804.21|15804.21|15800.02|15800.02|0
1643110290000|2022-01-25 11:31:30|15796.05|15796.05|15796.05|15796.05|15796.05|15796.05|15796.05|15796.05|0
1643110300000|2022-01-25 11:31:40|15794.65|15794.65|15794.65|15794.65|15794.65|15794.65|15794.65|15794.65|0
1643110380000|2022-01-25 11:33:00|15797.45|15797.45|15797.45|15797.45|15797.45|15797.45|15797.45|15797.45|0
1643110410000|2022-01-25 11:33:30|15798.85|15798.85|15798.85|15798.85|15798.85|15798.85|15798.85|15798.85|0
1643110430000|2022-01-25 11:33:50|15794.88|15794.88|15794.88|15794.88|15794.88|15794.88|15794.88|15794.88|0
1643110440000|2022-01-25 11:34:00|15797.68|15797.68|15797.68|15797.68|15797.68|15797.68|15797.68|15797.68|0
1643110460000|2022-01-25 11:34:20|15790.92|15790.92|15786.28|15786.28|15790.92|15790.92|15786.28|15786.28|0
1643110510000|2022-01-25 11:35:10|15791.88|15791.88|15791.88|15791.88|15791.88|15791.88|15791.88|15791.88|0
1643110600000|2022-01-25 11:36:40|15790.96|15790.96|15790.96|15790.96|15790.96|15790.96|15790.96|15790.96|0
1643110640000|2022-01-25 11:37:20|15793.76|15793.76|15793.76|15793.76|15793.76|15793.76|15793.76|15793.76|0
1643110650000|2022-01-25 11:37:30|15790.96|15790.96|15790.96|15790.96|15790.96|15790.96|15790.96|15790.96|0
1643110720000|2022-01-25 11:38:40|15789.56|15789.56|15787.24|15787.24|15789.56|15789.56|15787.24|15787.24|0
1643110740000|2022-01-25 11:39:00|15783.04|15783.04|15783.04|15783.04|15783.04|15783.04|15783.04|15783.04|0
1643110750000|2022-01-25 11:39:10|15784.44|15784.44|15784.44|15784.44|15784.44|15784.44|15784.44|15784.44|0
1643110780000|2022-01-25 11:39:40|15768.58|15768.58|15768.58|15768.58|15768.58|15768.58|15768.58|15768.58|0
1643110790000|2022-01-25 11:39:50|15767.18|15767.18|15767.18|15767.18|15767.18|15767.18|15767.18|15767.18|0
1643110830000|2022-01-25 11:40:30|15767.64|15767.64|15768.56|15768.56|15768.56|15768.56|15767.64|15767.64|0
1643110860000|2022-01-25 11:41:00|15765.76|15765.76|15765.76|15765.76|15765.76|15765.76|15765.76|15765.76|0
1643110880000|2022-01-25 11:41:20|15757.83|15757.83|15757.83|15757.83|15757.83|15757.83|15757.83|15757.83|0
1643110920000|2022-01-25 11:42:00|15756.43|15756.43|15756.43|15756.43|15756.43|15756.43|15756.43|15756.43|0
1643111000000|2022-01-25 11:43:20|15754.59|15754.59|15742.7|15742.7|15754.59|15754.59|15742.7|15742.7|0
1643111010000|2022-01-25 11:43:30|15739.9|15739.9|15737.1|15737.1|15739.9|15739.9|15737.1|15737.1|0
1643111020000|2022-01-25 11:43:40|15734.3|15734.3|15733.84|15733.84|15734.3|15734.3|15733.84|15733.84|0
1643111040000|2022-01-25 11:44:00|15737.81|15737.81|15737.81|15737.81|15737.81|15737.81|15737.81|15737.81|0
1643111070000|2022-01-25 11:44:30|15740.61|15740.61|15740.61|15740.61|15740.61|15740.61|15740.61|15740.61|0
1643111100000|2022-01-25 11:45:00|15740.15|15740.15|15740.15|15740.15|15740.15|15740.15|15740.15|15740.15|0
1643111110000|2022-01-25 11:45:10|15742.95|15742.95|15742.95|15742.95|15742.95|15742.95|15742.95|15742.95|0
1643111140000|2022-01-25 11:45:40|15741.55|15741.55|15741.55|15741.55|15741.55|15741.55|15741.55|15741.55|0
1643111170000|2022-01-25 11:46:10|15740.15|15740.15|15740.15|15740.15|15740.15|15740.15|15740.15|15740.15|0
1643111200000|2022-01-25 11:46:40|15744.11|15744.11|15742.73|15742.73|15744.11|15744.11|15742.73|15742.73|0
1643111210000|2022-01-25 11:46:50|15745.53|15745.53|15753.46|15753.46|15757.43|15757.43|15745.53|15745.53|0
1643111230000|2022-01-25 11:47:10|15754.86|15754.86|15758.83|15758.83|15758.83|15758.83|15754.86|15754.86|0
1643111260000|2022-01-25 11:47:40|15756.03|15756.03|15756.03|15756.03|15756.03|15756.03|15756.03|15756.03|0
1643111280000|2022-01-25 11:48:00|15752.06|15752.06|15750.66|15750.66|15752.06|15752.06|15750.66|15750.66|0
1643111340000|2022-01-25 11:49:00|15751.12|15751.12|15751.12|15751.12|15751.12|15751.12|15751.12|15751.12|0
1643111380000|2022-01-25 11:49:40|15743.19|15743.19|15743.19|15743.19|15743.19|15743.19|15743.19|15743.19|0
1643111460000|2022-01-25 11:51:00|15739.23|15739.23|15735.26|15735.26|15739.23|15739.23|15735.26|15735.26|0
1643111470000|2022-01-25 11:51:10|15731.3|15731.3|15730.84|15730.84|15731.3|15731.3|15730.84|15730.84|0
1643111480000|2022-01-25 11:51:20|15732.24|15732.24|15732.24|15732.24|15732.24|15732.24|15732.24|15732.24|0
1643111500000|2022-01-25 11:51:40|15733.64|15733.64|15733.64|15733.64|15733.64|15733.64|15733.64|15733.64|0
1643111580000|2022-01-25 11:53:00|15736.43|15736.43|15727.58|15727.58|15736.43|15736.43|15727.58|15727.58|0
1643111650000|2022-01-25 11:54:10|15723.61|15723.61|15723.61|15723.61|15723.61|15723.61|15723.61|15723.61|0
1643111680000|2022-01-25 11:54:40|15722.21|15722.21|15722.21|15722.21|15722.21|15722.21|15722.21|15722.21|0
1643111710000|2022-01-25 11:55:10|15720.81|15720.81|15720.81|15720.81|15720.81|15720.81|15720.81|15720.81|0
1643111720000|2022-01-25 11:55:20|15718.97|15718.97|15713.61|15713.61|15718.97|15718.97|15713.61|15713.61|0
1643111810000|2022-01-25 11:56:50|15721.54|15721.54|15731.1|15731.1|15731.1|15731.1|15721.54|15721.54|0
1643111820000|2022-01-25 11:57:00|15735.07|15735.07|15735.07|15735.07|15735.07|15735.07|15735.07|15735.07|0
1643111850000|2022-01-25 11:57:30|15735.53|15735.53|15735.53|15735.53|15735.53|15735.53|15735.53|15735.53|0
1643111880000|2022-01-25 11:58:00|15739.49|15739.49|15739.49|15739.49|15739.49|15739.49|15739.49|15739.49|0
1643111890000|2022-01-25 11:58:10|15747.42|15747.42|15748.82|15748.82|15751.62|15751.62|15747.42|15747.42|0
1643111940000|2022-01-25 11:59:00|15749.28|15749.28|15749.28|15749.28|15749.28|15749.28|15749.28|15749.28|0
1643111970000|2022-01-25 11:59:30|15750.68|15750.68|15749.28|15749.28|15750.68|15750.68|15749.28|15749.28|0
1643111990000|2022-01-25 11:59:50|15748.82|15748.82|15748.82|15748.82|15748.82|15748.82|15748.82|15748.82|0
1643112080000|2022-01-25 12:01:20|15747.42|15747.42|15747.42|15747.42|15747.42|15747.42|15747.42|15747.42|0
1643112130000|2022-01-25 12:02:10|15750.22|15750.22|15750.22|15750.22|15750.22|15750.22|15750.22|15750.22|0
1643112140000|2022-01-25 12:02:20|15746.26|15746.26|15746.26|15746.26|15746.26|15746.26|15746.26|15746.26|0
1643112160000|2022-01-25 12:02:40|15744.86|15744.86|15744.86|15744.86|15748.82|15748.82|15744.86|15744.86|0
1643112250000|2022-01-25 12:04:10|15740.89|15740.89|15738.09|15738.09|15740.89|15740.89|15738.09|15738.09|0
1643112270000|2022-01-25 12:04:30|15739.01|15739.01|15729.7|15729.7|15739.01|15739.01|15729.7|15729.7|0
1643112300000|2022-01-25 12:05:00|15725.51|15725.51|15725.51|15725.51|15725.51|15725.51|15725.51|15725.51|0
1643112310000|2022-01-25 12:05:10|15726.91|15726.91|15726.91|15726.91|15726.91|15726.91|15726.91|15726.91|0
1643112330000|2022-01-25 12:05:30|15722.94|15722.94|15722.94|15722.94|15722.94|15722.94|15722.94|15722.94|0
1643112350000|2022-01-25 12:05:50|15718.74|15718.74|15718.74|15718.74|15718.74|15718.74|15718.74|15718.74|0
1643112380000|2022-01-25 12:06:20|15720.14|15720.14|15720.14|15720.14|15720.14|15720.14|15720.14|15720.14|0
1643112400000|2022-01-25 12:06:40|15717.34|15717.34|15717.34|15717.34|15717.34|15717.34|15717.34|15717.34|0
1643112500000|2022-01-25 12:08:20|15725.27|15725.27|15725.27|15725.27|15725.27|15725.27|15725.27|15725.27|0
1643112520000|2022-01-25 12:08:40|15717.34|15717.34|15709.41|15709.41|15717.34|15717.34|15709.41|15709.41|0
1643112590000|2022-01-25 12:09:50|15717.34|15717.34|15717.34|15717.34|15717.34|15717.34|15717.34|15717.34|0
1643112600000|2022-01-25 12:10:00|15720.14|15720.14|15720.14|15720.14|15720.14|15720.14|15720.14|15720.14|0
1643112620000|2022-01-25 12:10:20|15724.11|15724.11|15724.11|15724.11|15724.11|15724.11|15724.11|15724.11|0
1643112650000|2022-01-25 12:10:50|15721.31|15721.31|15721.31|15721.31|15721.31|15721.31|15721.31|15721.31|0
1643112660000|2022-01-25 12:11:00|15725.27|15725.27|15725.27|15725.27|15725.27|15725.27|15725.27|15725.27|0
1643112670000|2022-01-25 12:11:10|15723.87|15723.87|15723.87|15723.87|15723.87|15723.87|15723.87|15723.87|0
1643112690000|2022-01-25 12:11:30|15725.27|15725.27|15725.27|15725.27|15725.27|15725.27|15725.27|15725.27|0
1643112720000|2022-01-25 12:12:00|15726.67|15726.67|15726.67|15726.67|15726.67|15726.67|15726.67|15726.67|0
1643112760000|2022-01-25 12:12:40|15730.87|15730.87|15730.87|15730.87|15730.87|15730.87|15730.87|15730.87|0
1643112770000|2022-01-25 12:12:50|15733.17|15733.17|15731.33|15731.33|15733.17|15733.17|15731.33|15731.33|0
1643112780000|2022-01-25 12:13:00|15743.23|15743.23|15743.23|15743.23|15743.23|15743.23|15743.23|15743.23|0
1643112810000|2022-01-25 12:13:30|15739.03|15739.03|15739.03|15739.03|15739.03|15739.03|15739.03|15739.03|0
1643112860000|2022-01-25 12:14:20|15735.06|15735.06|15735.06|15735.06|15735.06|15735.06|15735.06|15735.06|0
1643112900000|2022-01-25 12:15:00|15731.1|15731.1|15729.7|15729.7|15731.1|15731.1|15729.7|15729.7|0
1643112910000|2022-01-25 12:15:10|15731.1|15731.1|15731.1|15731.1|15731.1|15731.1|15731.1|15731.1|0
1643112960000|2022-01-25 12:16:00|15727.13|15727.13|15727.13|15727.13|15727.13|15727.13|15727.13|15727.13|0
1643112970000|2022-01-25 12:16:10|15725.73|15725.73|15724.33|15724.33|15725.73|15725.73|15724.33|15724.33|0
1643113020000|2022-01-25 12:17:00|15720.37|15720.37|15720.37|15720.37|15720.37|15720.37|15720.37|15720.37|0
1643113050000|2022-01-25 12:17:30|15717.57|15717.57|15717.57|15717.57|15717.57|15717.57|15717.57|15717.57|0
1643113110000|2022-01-25 12:18:30|15716.17|15716.17|15716.17|15716.17|15716.17|15716.17|15716.17|15716.17|0
1643113150000|2022-01-25 12:19:10|15712.2|15712.2|15712.2|15712.2|15712.2|15712.2|15712.2|15712.2|0
1643113180000|2022-01-25 12:19:40|15715|15715|15715|15715|15715|15715|15715|15715|0
1643113200000|2022-01-25 12:20:00|15713.6|15713.6|15713.6|15713.6|15713.6|15713.6|15713.6|15713.6|0
1643113280000|2022-01-25 12:21:20|15705.67|15705.67|15705.67|15705.67|15705.67|15705.67|15705.67|15705.67|0
1643113300000|2022-01-25 12:21:40|15707.07|15707.07|15707.07|15707.07|15707.07|15707.07|15707.07|15707.07|0
1643113340000|2022-01-25 12:22:20|15705.67|15705.67|15705.67|15705.67|15705.67|15705.67|15705.67|15705.67|0
1643113350000|2022-01-25 12:22:30|15702.87|15702.87|15702.87|15702.87|15702.87|15702.87|15702.87|15702.87|0
1643113370000|2022-01-25 12:22:50|15706.84|15706.84|15706.84|15706.84|15706.84|15706.84|15706.84|15706.84|0
1643113380000|2022-01-25 12:23:00|15706.38|15706.38|15700.78|15700.78|15706.38|15706.38|15700.78|15700.78|0
1643113390000|2022-01-25 12:23:10|15699.4|15699.4|15698.94|15698.94|15699.4|15699.4|15698.94|15698.94|0
1643113430000|2022-01-25 12:23:50|15701.74|15701.74|15703.12|15703.12|15703.12|15703.12|15701.74|15701.74|0
1643113480000|2022-01-25 12:24:40|15700.32|15700.32|15700.32|15700.32|15700.32|15700.32|15700.32|15700.32|0
1643113500000|2022-01-25 12:25:00|15699.4|15699.4|15700.78|15700.78|15700.78|15700.78|15699.4|15699.4|0
1643113520000|2022-01-25 12:25:20|15699.38|15699.38|15700.78|15700.78|15700.78|15700.78|15699.38|15699.38|0
1643113530000|2022-01-25 12:25:30|15702.18|15702.18|15702.18|15702.18|15702.18|15702.18|15702.18|15702.18|0
1643113570000|2022-01-25 12:26:10|15703.58|15703.58|15706.38|15706.38|15706.38|15706.38|15703.58|15703.58|0
1643113630000|2022-01-25 12:27:10|15698.45|15698.45|15706.38|15706.38|15706.38|15706.38|15698.45|15698.45|0
1643113640000|2022-01-25 12:27:20|15714.31|15714.31|15722.24|15722.24|15722.24|15722.24|15714.31|15714.31|0
1643113700000|2022-01-25 12:28:20|15727.84|15727.84|15727.84|15727.84|15727.84|15727.84|15727.84|15727.84|0
1643113720000|2022-01-25 12:28:40|15719.91|15719.91|15730.87|15730.87|15732.27|15732.27|15719.91|15719.91|0
1643113730000|2022-01-25 12:28:50|15731.33|15731.33|15727.13|15727.13|15731.33|15731.33|15727.13|15727.13|0
1643113740000|2022-01-25 12:29:00|15726.21|15726.21|15734.14|15734.14|15734.14|15734.14|15726.21|15726.21|0
1643113750000|2022-01-25 12:29:10|15730.18|15730.18|15730.18|15730.18|15730.18|15730.18|15730.18|15730.18|0
1643113780000|2022-01-25 12:29:40|15726.21|15726.21|15726.21|15726.21|15726.21|15726.21|15726.21|15726.21|0
1643113790000|2022-01-25 12:29:50|15722.25|15722.25|15722.25|15722.25|15722.25|15722.25|15722.25|15722.25|0
1643113820000|2022-01-25 12:30:20|15723.63|15723.63|15724.09|15724.09|15724.09|15724.09|15723.63|15723.63|0
1643113850000|2022-01-25 12:30:50|15726.88|15726.88|15726.88|15726.88|15726.88|15726.88|15726.88|15726.88|0
1643113860000|2022-01-25 12:31:00|15711.02|15711.02|15711.02|15711.02|15711.02|15711.02|15711.02|15711.02|0
1643113890000|2022-01-25 12:31:30|15709.62|15709.62|15701.23|15701.23|15709.62|15709.62|15701.23|15701.23|0
1643113930000|2022-01-25 12:32:10|15704.03|15704.03|15704.03|15704.03|15704.03|15704.03|15704.03|15704.03|0
1643113980000|2022-01-25 12:33:00|15706.83|15706.83|15706.83|15706.83|15706.83|15706.83|15706.83|15706.83|0
1643114030000|2022-01-25 12:33:50|15709.62|15709.62|15709.62|15709.62|15709.62|15709.62|15709.62|15709.62|0
1643114040000|2022-01-25 12:34:00|15713.59|15713.59|15713.59|15713.59|15713.59|15713.59|15713.59|15713.59|0
1643114070000|2022-01-25 12:34:30|15712.19|15712.19|15712.19|15712.19|15712.19|15712.19|15712.19|15712.19|0
1643114110000|2022-01-25 12:35:10|15716.39|15716.39|15717.79|15717.79|15717.79|15717.79|15716.39|15716.39|0
1643114120000|2022-01-25 12:35:20|15705.89|15705.89|15710.32|15710.32|15722.21|15722.21|15705.89|15705.89|0
1643114170000|2022-01-25 12:36:10|15710.78|15710.78|15710.78|15710.78|15710.78|15710.78|15710.78|15710.78|0
1643114190000|2022-01-25 12:36:30|15713.58|15713.58|15713.58|15713.58|15713.58|15713.58|15713.58|15713.58|0
1643114220000|2022-01-25 12:37:00|15725.47|15725.47|15729.44|15729.44|15729.44|15729.44|15725.47|15725.47|0
1643114230000|2022-01-25 12:37:10|15730.84|15730.84|15730.84|15730.84|15730.84|15730.84|15730.84|15730.84|0
1643114250000|2022-01-25 12:37:30|15729.44|15729.44|15733.64|15733.64|15733.64|15733.64|15729.44|15729.44|0
1643114260000|2022-01-25 12:37:40|15732.24|15732.24|15733.64|15733.64|15733.64|15733.64|15732.24|15732.24|0
1643114280000|2022-01-25 12:38:00|15732.24|15732.24|15732.24|15732.24|15732.24|15732.24|15732.24|15732.24|0
1643114310000|2022-01-25 12:38:30|15733.64|15733.64|15733.64|15733.64|15733.64|15733.64|15733.64|15733.64|0
1643114320000|2022-01-25 12:38:40|15737.6|15737.6|15737.6|15737.6|15737.6|15737.6|15737.6|15737.6|0
1643114340000|2022-01-25 12:39:00|15741.57|15741.57|15741.57|15741.57|15741.57|15741.57|15741.57|15741.57|0
1643114370000|2022-01-25 12:39:30|15744.36|15744.36|15764.19|15764.19|15764.19|15764.19|15744.36|15744.36|0
1643114410000|2022-01-25 12:40:10|15765.59|15765.59|15765.59|15765.59|15765.59|15765.59|15765.59|15765.59|0
1643114430000|2022-01-25 12:40:30|15772.59|15772.59|15769.79|15769.79|15779.82|15779.82|15769.79|15769.79|0
1643114450000|2022-01-25 12:40:50|15773.05|15773.05|15773.05|15773.05|15773.05|15773.05|15773.05|15773.05|0
1643114460000|2022-01-25 12:41:00|15765.12|15765.12|15761.15|15761.15|15765.12|15765.12|15761.15|15761.15|0
1643114530000|2022-01-25 12:42:10|15757.19|15757.19|15765.12|15765.12|15765.12|15765.12|15757.19|15757.19|0
1643114540000|2022-01-25 12:42:20|15761.15|15761.15|15767.68|15767.68|15769.08|15769.08|15761.15|15761.15|0
1643114560000|2022-01-25 12:42:40|15766.28|15766.28|15766.28|15766.28|15766.28|15766.28|15766.28|15766.28|0
1643114590000|2022-01-25 12:43:10|15758.35|15758.35|15758.35|15758.35|15758.35|15758.35|15758.35|15758.35|0
1643114630000|2022-01-25 12:43:50|15758.81|15758.81|15770.94|15770.94|15770.94|15770.94|15758.81|15758.81|0
1643114640000|2022-01-25 12:44:00|15769.54|15769.54|15769.54|15769.54|15769.54|15769.54|15769.54|15769.54|0
1643114710000|2022-01-25 12:45:10|15757.65|15757.65|15757.65|15757.65|15757.65|15757.65|15757.65|15757.65|0
1643114760000|2022-01-25 12:46:00|15753.68|15753.68|15753.68|15753.68|15757.65|15757.65|15753.68|15753.68|0
1643114780000|2022-01-25 12:46:20|15752.28|15752.28|15752.28|15752.28|15752.28|15752.28|15752.28|15752.28|0
1643114810000|2022-01-25 12:46:50|15748.32|15748.32|15748.32|15748.32|15748.32|15748.32|15748.32|15748.32|0
1643114880000|2022-01-25 12:48:00|15748.78|15748.78|15743.18|15743.18|15748.78|15748.78|15743.18|15743.18|0
1643114960000|2022-01-25 12:49:20|15735.25|15735.25|15731.28|15731.28|15735.25|15735.25|15731.28|15731.28|0
1643115000000|2022-01-25 12:50:00|15729.88|15729.88|15725.68|15725.68|15729.88|15729.88|15725.68|15725.68|0
1643115050000|2022-01-25 12:50:50|15724.29|15724.29|15724.29|15724.29|15724.29|15724.29|15724.29|15724.29|0
1643115070000|2022-01-25 12:51:10|15728.25|15728.25|15728.25|15728.25|15728.25|15728.25|15728.25|15728.25|0
1643115120000|2022-01-25 12:52:00|15724.29|15724.29|15728.25|15728.25|15728.25|15728.25|15720.32|15720.32|0
1643115130000|2022-01-25 12:52:10|15720.32|15720.32|15720.32|15720.32|15720.32|15720.32|15720.32|15720.32|0
1643115170000|2022-01-25 12:52:50|15725.92|15725.92|15725.92|15725.92|15725.92|15725.92|15725.92|15725.92|0
1643115180000|2022-01-25 12:53:00|15721.72|15721.72|15721.72|15721.72|15721.72|15721.72|15721.72|15721.72|0
1643115250000|2022-01-25 12:54:10|15722.18|15722.18|15722.18|15722.18|15722.18|15722.18|15722.18|15722.18|0
1643115280000|2022-01-25 12:54:40|15719.38|15719.38|15719.38|15719.38|15723.35|15723.35|15719.38|15719.38|0
1643115290000|2022-01-25 12:54:50|15722.18|15722.18|15722.18|15722.18|15722.18|15722.18|15722.18|15722.18|0
1643115300000|2022-01-25 12:55:00|15723.58|15723.58|15723.58|15723.58|15723.58|15723.58|15723.58|15723.58|0
1643115320000|2022-01-25 12:55:20|15720.78|15720.78|15714.02|15714.02|15720.78|15720.78|15714.02|15714.02|0
1643115330000|2022-01-25 12:55:30|15713.56|15713.56|15712.16|15712.16|15713.56|15713.56|15712.16|15712.16|0
1643115360000|2022-01-25 12:56:00|15708.19|15708.19|15708.19|15708.19|15708.19|15708.19|15708.19|15708.19|0
1643115460000|2022-01-25 12:57:40|15712.16|15712.16|15712.16|15712.16|15712.16|15712.16|15712.16|15712.16|0
1643115480000|2022-01-25 12:58:00|15703.76|15703.76|15703.76|15703.76|15703.76|15703.76|15703.76|15703.76|0
1643115500000|2022-01-25 12:58:20|15702.36|15702.36|15702.36|15702.36|15702.36|15702.36|15702.36|15702.36|0
1643115520000|2022-01-25 12:58:40|15698.39|15698.39|15698.39|15698.39|15698.39|15698.39|15698.39|15698.39|0
1643115540000|2022-01-25 12:59:00|15694.43|15694.43|15694.43|15694.43|15694.43|15694.43|15694.43|15694.43|0
1643115560000|2022-01-25 12:59:20|15690.46|15690.46|15694.43|15694.43|15694.43|15694.43|15690.46|15690.46|0
1643115580000|2022-01-25 12:59:40|15691.63|15691.63|15691.63|15691.63|15691.63|15691.63|15691.63|15691.63|0
1643115600000|2022-01-25 13:00:00|15695.6|15695.6|15695.6|15695.6|15695.6|15695.6|15695.6|15695.6|0
1643115680000|2022-01-25 13:01:20|15703.53|15703.53|15704.93|15704.93|15704.93|15704.93|15699.56|15699.56|0
1643115700000|2022-01-25 13:01:40|15703.53|15703.53|15703.53|15703.53|15703.53|15703.53|15703.53|15703.53|0
1643115740000|2022-01-25 13:02:20|15707.49|15707.49|15707.49|15707.49|15707.49|15707.49|15707.49|15707.49|0
1643115750000|2022-01-25 13:02:30|15715.42|15715.42|15715.42|15715.42|15715.42|15715.42|15715.42|15715.42|0
1643115770000|2022-01-25 13:02:50|15719.62|15719.62|15719.62|15719.62|15719.62|15719.62|15719.62|15719.62|0
1643115800000|2022-01-25 13:03:20|15714.02|15714.02|15714.02|15714.02|15714.02|15714.02|15714.02|15714.02|0
1643115840000|2022-01-25 13:04:00|15706.09|15706.09|15704.69|15704.69|15706.09|15706.09|15704.69|15704.69|0
1643115860000|2022-01-25 13:04:20|15700.73|15700.73|15704.69|15704.69|15704.69|15704.69|15700.73|15700.73|0
1643115870000|2022-01-25 13:04:30|15703.29|15703.29|15703.29|15703.29|15703.29|15703.29|15703.29|15703.29|0
1643115900000|2022-01-25 13:05:00|15707.49|15707.49|15707.49|15707.49|15707.49|15707.49|15707.49|15707.49|0
1643115930000|2022-01-25 13:05:30|15703.53|15703.53|15703.53|15703.53|15703.53|15703.53|15703.53|15703.53|0
1643115960000|2022-01-25 13:06:00|15702.13|15702.13|15702.13|15702.13|15702.13|15702.13|15702.13|15702.13|0
1643116030000|2022-01-25 13:07:10|15698.16|15698.16|15696.99|15696.99|15698.16|15698.16|15694.2|15694.2|0
1643116040000|2022-01-25 13:07:20|15691.4|15691.4|15691.4|15691.4|15691.4|15691.4|15691.4|15691.4|0
1643116070000|2022-01-25 13:07:50|15683.47|15683.47|15683.47|15683.47|15683.47|15683.47|15683.47|15683.47|0
1643116080000|2022-01-25 13:08:00|15679.27|15679.27|15679.27|15679.27|15679.27|15679.27|15679.27|15679.27|0
1643116090000|2022-01-25 13:08:10|15676.47|15676.47|15676.47|15676.47|15676.47|15676.47|15676.47|15676.47|0
1643116100000|2022-01-25 13:08:20|15680.43|15680.43|15680.43|15680.43|15680.43|15680.43|15680.43|15680.43|0
1643116160000|2022-01-25 13:09:20|15676.47|15676.47|15676.47|15676.47|15676.47|15676.47|15676.47|15676.47|0
1643116170000|2022-01-25 13:09:30|15672.5|15672.5|15676.47|15676.47|15676.47|15676.47|15672.5|15672.5|0
1643116200000|2022-01-25 13:10:00|15675.09|15675.09|15675.09|15675.09|15675.09|15675.09|15675.09|15675.09|0
1643116210000|2022-01-25 13:10:10|15671.12|15671.12|15671.12|15671.12|15671.12|15671.12|15671.12|15671.12|0
1643116250000|2022-01-25 13:10:50|15669.73|15669.73|15669.73|15669.73|15669.73|15669.73|15669.73|15669.73|0
1643116260000|2022-01-25 13:11:00|15665.76|15665.76|15665.76|15665.76|15665.76|15665.76|15665.76|15665.76|0
1643116320000|2022-01-25 13:12:00|15668.56|15668.56|15667.16|15667.16|15668.56|15668.56|15667.16|15667.16|0
1643116430000|2022-01-25 13:13:50|15668.56|15668.56|15668.56|15668.56|15668.56|15668.56|15668.56|15668.56|0
1643116440000|2022-01-25 13:14:00|15668.1|15668.1|15668.1|15668.1|15668.1|15668.1|15668.1|15668.1|0
1643116470000|2022-01-25 13:14:30|15676.03|15676.03|15679.99|15679.99|15679.99|15679.99|15676.03|15676.03|0
1643116490000|2022-01-25 13:14:50|15685.59|15685.59|15685.59|15685.59|15685.59|15685.59|15685.59|15685.59|0
1643116500000|2022-01-25 13:15:00|15686.99|15686.99|15686.99|15686.99|15686.99|15686.99|15686.99|15686.99|0
1643116520000|2022-01-25 13:15:20|15690.96|15690.96|15690.96|15690.96|15690.96|15690.96|15690.96|15690.96|0
1643116560000|2022-01-25 13:16:00|15686.99|15686.99|15686.99|15686.99|15686.99|15686.99|15686.99|15686.99|0
1643116570000|2022-01-25 13:16:10|15690.96|15690.96|15695.16|15695.16|15695.16|15695.16|15690.96|15690.96|0
1643116580000|2022-01-25 13:16:20|15696.08|15696.08|15704.93|15704.93|15704.93|15704.93|15696.08|15696.08|0
1643116610000|2022-01-25 13:16:50|15708.89|15708.89|15714.49|15714.49|15714.49|15714.49|15708.89|15708.89|0
1643116690000|2022-01-25 13:18:10|15718.69|15718.69|15718.69|15718.69|15718.69|15718.69|15718.69|15718.69|0
1643116710000|2022-01-25 13:18:30|15722.65|15722.65|15730.58|15730.58|15730.58|15730.58|15722.65|15722.65|0
1643116730000|2022-01-25 13:18:50|15722.65|15722.65|15718.69|15718.69|15722.65|15722.65|15718.69|15718.69|0
1643116750000|2022-01-25 13:19:10|15722.65|15722.65|15723.57|15723.57|15723.57|15723.57|15722.65|15722.65|0
1643116830000|2022-01-25 13:20:30|15717.97|15717.97|15717.97|15717.97|15717.97|15717.97|15717.97|15717.97|0
1643116850000|2022-01-25 13:20:50|15716.57|15716.57|15717.97|15717.97|15717.97|15717.97|15716.57|15716.57|0
1643116860000|2022-01-25 13:21:00|15710.04|15710.04|15710.04|15710.04|15710.04|15710.04|15710.04|15710.04|0
1643116890000|2022-01-25 13:21:30|15707.24|15707.24|15703.05|15703.05|15707.24|15707.24|15703.05|15703.05|0
1643116910000|2022-01-25 13:21:50|15701.65|15701.65|15701.65|15701.65|15701.65|15701.65|15701.65|15701.65|0
1643116940000|2022-01-25 13:22:20|15700.73|15700.73|15695.36|15695.36|15700.73|15700.73|15695.36|15695.36|0
1643116990000|2022-01-25 13:23:10|15698.16|15698.16|15698.62|15698.62|15698.62|15698.62|15698.16|15698.16|0
1643117020000|2022-01-25 13:23:40|15690.69|15690.69|15690.69|15690.69|15690.69|15690.69|15690.69|15690.69|0
1643117030000|2022-01-25 13:23:50|15694.66|15694.66|15694.66|15694.66|15694.66|15694.66|15694.66|15694.66|0
1643117060000|2022-01-25 13:24:20|15698.62|15698.62|15697.22|15697.22|15698.62|15698.62|15695.82|15695.82|0
1643117100000|2022-01-25 13:25:00|15693.26|15693.26|15693.26|15693.26|15693.26|15693.26|15693.26|15693.26|0
1643117120000|2022-01-25 13:25:20|15685.33|15685.33|15685.33|15685.33|15685.33|15685.33|15685.33|15685.33|0
1643117130000|2022-01-25 13:25:30|15689.52|15689.52|15689.52|15689.52|15689.52|15689.52|15689.52|15689.52|0
1643117140000|2022-01-25 13:25:40|15689.06|15689.06|15689.52|15689.52|15689.52|15689.52|15689.06|15689.06|0
1643117200000|2022-01-25 13:26:40|15685.56|15685.56|15689.52|15689.52|15689.52|15689.52|15685.56|15685.56|0
1643117240000|2022-01-25 13:27:20|15685.33|15685.33|15685.33|15685.33|15685.33|15685.33|15685.33|15685.33|0
1643117250000|2022-01-25 13:27:30|15677.4|15677.4|15678.79|15678.79|15678.79|15678.79|15677.4|15677.4|0
1643117270000|2022-01-25 13:27:50|15670.86|15670.86|15670.86|15670.86|15670.86|15670.86|15670.86|15670.86|0
1643117280000|2022-01-25 13:28:00|15666.9|15666.9|15662.7|15662.7|15666.9|15666.9|15662.7|15662.7|0
1643117290000|2022-01-25 13:28:10|15654.77|15654.77|15650.57|15650.57|15654.77|15654.77|15650.57|15650.57|0
1643117320000|2022-01-25 13:28:40|15647.77|15647.77|15647.77|15647.77|15647.77|15647.77|15647.77|15647.77|0
1643117340000|2022-01-25 13:29:00|15644.97|15644.97|15644.97|15644.97|15644.97|15644.97|15644.97|15644.97|0
1643117370000|2022-01-25 13:29:30|15647.77|15647.77|15647.77|15647.77|15647.77|15647.77|15647.77|15647.77|0
1643117410000|2022-01-25 13:30:10|15649.17|15649.17|15649.17|15649.17|15649.17|15649.17|15649.17|15649.17|0
1643117440000|2022-01-25 13:30:40|15653.14|15653.14|15653.14|15653.14|15653.14|15653.14|15653.14|15653.14|0
1643117450000|2022-01-25 13:30:50|15645.21|15645.21|15645.21|15645.21|15645.21|15645.21|15645.21|15645.21|0
1643117460000|2022-01-25 13:31:00|15646.61|15646.61|15646.61|15646.61|15646.61|15646.61|15646.61|15646.61|0
1643117540000|2022-01-25 13:32:20|15654.54|15654.54|15655.94|15655.94|15655.94|15655.94|15654.54|15654.54|0
1643117590000|2022-01-25 13:33:10|15663.87|15663.87|15667.83|15667.83|15667.83|15667.83|15663.87|15663.87|0
1643117600000|2022-01-25 13:33:20|15665.03|15665.03|15667.83|15667.83|15667.83|15667.83|15665.03|15665.03|0
1643117720000|2022-01-25 13:35:20|15671.8|15671.8|15671.8|15671.8|15671.8|15671.8|15671.8|15671.8|0
1643117750000|2022-01-25 13:35:50|15675.76|15675.76|15681.13|15681.13|15681.13|15681.13|15675.76|15675.76|0
1643117770000|2022-01-25 13:36:10|15685.09|15685.09|15685.09|15685.09|15685.09|15685.09|15685.09|15685.09|0
1643117840000|2022-01-25 13:37:20|15686.49|15686.49|15686.49|15686.49|15686.49|15686.49|15686.49|15686.49|0
1643117880000|2022-01-25 13:38:00|15687.41|15687.41|15687.41|15687.41|15687.41|15687.41|15687.41|15687.41|0
1643117890000|2022-01-25 13:38:10|15683.45|15683.45|15684.85|15684.85|15684.85|15684.85|15683.45|15683.45|0
1643117900000|2022-01-25 13:38:20|15683.45|15683.45|15683.45|15683.45|15683.45|15683.45|15683.45|15683.45|0
1643118000000|2022-01-25 13:40:00|15679.48|15679.48|15672.72|15672.72|15679.48|15679.48|15672.72|15672.72|0
1643118010000|2022-01-25 13:40:10|15675.52|15675.52|15683.45|15683.45|15683.45|15683.45|15675.52|15675.52|0
1643118070000|2022-01-25 13:41:10|15682.05|15682.05|15682.05|15682.05|15682.05|15682.05|15682.05|15682.05|0
1643118080000|2022-01-25 13:41:20|15678.08|15678.08|15678.08|15678.08|15678.08|15678.08|15678.08|15678.08|0
1643118110000|2022-01-25 13:41:50|15682.05|15682.05|15682.05|15682.05|15686.01|15686.01|15682.05|15682.05|0
1643118120000|2022-01-25 13:42:00|15689.98|15689.98|15689.98|15689.98|15689.98|15689.98|15689.98|15689.98|0
1643118150000|2022-01-25 13:42:30|15690.44|15690.44|15690.44|15690.44|15690.44|15690.44|15690.44|15690.44|0
1643118170000|2022-01-25 13:42:50|15693.24|15693.24|15693.24|15693.24|15693.24|15693.24|15693.24|15693.24|0
1643118210000|2022-01-25 13:43:30|15690.44|15690.44|15682.51|15682.51|15690.44|15690.44|15682.51|15682.51|0
1643118220000|2022-01-25 13:43:40|15681.11|15681.11|15681.11|15681.11|15681.11|15681.11|15681.11|15681.11|0
1643118230000|2022-01-25 13:43:50|15685.07|15685.07|15685.07|15685.07|15685.07|15685.07|15685.07|15685.07|0
1643118300000|2022-01-25 13:45:00|15684.61|15684.61|15683.69|15683.69|15684.61|15684.61|15683.69|15683.69|0
1643118320000|2022-01-25 13:45:20|15685.09|15685.09|15685.09|15685.09|15685.09|15685.09|15685.09|15685.09|0
1643118390000|2022-01-25 13:46:30|15686.49|15686.49|15686.49|15686.49|15686.49|15686.49|15686.49|15686.49|0
1643118410000|2022-01-25 13:46:50|15686.03|15686.03|15686.03|15686.03|15686.03|15686.03|15686.03|15686.03|0
1643118430000|2022-01-25 13:47:10|15684.63|15684.63|15688.6|15688.6|15692.56|15692.56|15684.63|15684.63|0
1643118450000|2022-01-25 13:47:30|15692.56|15692.56|15696.53|15696.53|15696.53|15696.53|15692.56|15692.56|0
1643118460000|2022-01-25 13:47:40|15700.49|15700.49|15703.29|15703.29|15703.29|15703.29|15700.49|15700.49|0
1643118470000|2022-01-25 13:47:50|15701.89|15701.89|15701.89|15701.89|15701.89|15701.89|15701.89|15701.89|0
1643118550000|2022-01-25 13:49:10|15693.96|15693.96|15693.96|15693.96|15693.96|15693.96|15693.96|15693.96|0
1643118560000|2022-01-25 13:49:20|15701.89|15701.89|15701.89|15701.89|15701.89|15701.89|15701.89|15701.89|0
1643118600000|2022-01-25 13:50:00|15702.35|15702.35|15693.02|15693.02|15702.35|15702.35|15693.02|15693.02|0
1643118620000|2022-01-25 13:50:20|15691.62|15691.62|15691.62|15691.62|15691.62|15691.62|15691.62|15691.62|0
1643118630000|2022-01-25 13:50:30|15693.02|15693.02|15693.02|15693.02|15693.02|15693.02|15693.02|15693.02|0
1643118700000|2022-01-25 13:51:40|15691.62|15691.62|15691.62|15691.62|15691.62|15691.62|15691.62|15691.62|0
1643118790000|2022-01-25 13:53:10|15695.59|15695.59|15695.59|15695.59|15695.59|15695.59|15695.59|15695.59|0
1643118800000|2022-01-25 13:53:20|15699.55|15699.55|15699.55|15699.55|15699.55|15699.55|15699.55|15699.55|0
1643118880000|2022-01-25 13:54:40|15698.15|15698.15|15698.15|15698.15|15698.15|15698.15|15698.15|15698.15|0
1643118900000|2022-01-25 13:55:00|15700.95|15700.95|15700.95|15700.95|15700.95|15700.95|15700.95|15700.95|0
1643118910000|2022-01-25 13:55:10|15693.02|15693.02|15693.02|15693.02|15693.02|15693.02|15693.02|15693.02|0
1643119010000|2022-01-25 13:56:50|15696.99|15696.99|15700.95|15700.95|15700.95|15700.95|15696.99|15696.99|0
1643119020000|2022-01-25 13:57:00|15700.03|15700.03|15700.95|15700.95|15700.95|15700.95|15700.03|15700.03|0
1643119030000|2022-01-25 13:57:10|15698.15|15698.15|15698.15|15698.15|15698.15|15698.15|15698.15|15698.15|0
1643119080000|2022-01-25 13:58:00|15702.35|15702.35|15710.52|15710.52|15710.52|15710.52|15702.35|15702.35|0
1643119090000|2022-01-25 13:58:10|15711.92|15711.92|15710.52|15710.52|15711.92|15711.92|15710.52|15710.52|0
1643119140000|2022-01-25 13:59:00|15714.48|15714.48|15714.48|15714.48|15714.48|15714.48|15714.48|15714.48|0
1643119180000|2022-01-25 13:59:40|15718.45|15718.45|15722.41|15722.41|15726.38|15726.38|15718.45|15718.45|0
1643119200000|2022-01-25 14:00:00|15723.81|15723.81|15725.21|15725.21|15725.21|15725.21|15723.81|15723.81|0
1643119210000|2022-01-25 14:00:10|15728.01|15728.01|15728.01|15728.01|15728.01|15728.01|15728.01|15728.01|0
1643119230000|2022-01-25 14:00:30|15724.05|15724.05|15724.05|15724.05|15724.05|15724.05|15724.05|15724.05|0
1643119260000|2022-01-25 14:01:00|15728.01|15728.01|15728.01|15728.01|15728.01|15728.01|15728.01|15728.01|0
1643119320000|2022-01-25 14:02:00|15720.08|15720.08|15720.08|15720.08|15720.08|15720.08|15720.08|15720.08|0
1643119340000|2022-01-25 14:02:20|15721.48|15721.48|15718.68|15718.68|15721.48|15721.48|15718.68|15718.68|0
1643119350000|2022-01-25 14:02:30|15722.65|15722.65|15726.61|15726.61|15726.61|15726.61|15722.65|15722.65|0
1643119360000|2022-01-25 14:02:40|15725.21|15725.21|15725.21|15725.21|15725.21|15725.21|15725.21|15725.21|0
1643119370000|2022-01-25 14:02:50|15729.18|15729.18|15729.18|15729.18|15729.18|15729.18|15729.18|15729.18|0
1643119380000|2022-01-25 14:03:00|15733.14|15733.14|15733.14|15733.14|15733.14|15733.14|15733.14|15733.14|0
1643119410000|2022-01-25 14:03:30|15735.94|15735.94|15734.54|15734.54|15735.94|15735.94|15734.54|15734.54|0
1643119460000|2022-01-25 14:04:20|15734.08|15734.08|15734.08|15734.08|15734.08|15734.08|15734.08|15734.08|0
1643119480000|2022-01-25 14:04:40|15738.05|15738.05|15738.05|15738.05|15738.05|15738.05|15738.05|15738.05|0
1643119510000|2022-01-25 14:05:10|15734.08|15734.08|15734.08|15734.08|15734.08|15734.08|15734.08|15734.08|0
1643119520000|2022-01-25 14:05:20|15729.88|15729.88|15733.85|15733.85|15733.85|15733.85|15729.88|15729.88|0
1643119530000|2022-01-25 14:05:30|15736.65|15736.65|15736.65|15736.65|15736.65|15736.65|15736.65|15736.65|0
1643119580000|2022-01-25 14:06:20|15732.68|15732.68|15732.68|15732.68|15732.68|15732.68|15732.68|15732.68|0
1643119630000|2022-01-25 14:07:10|15729.88|15729.88|15729.88|15729.88|15729.88|15729.88|15729.88|15729.88|0
1643119640000|2022-01-25 14:07:20|15728.48|15728.48|15728.48|15728.48|15728.48|15728.48|15728.48|15728.48|0
1643119670000|2022-01-25 14:07:50|15732.45|15732.45|15728.48|15728.48|15732.45|15732.45|15728.48|15728.48|0
1643119720000|2022-01-25 14:08:40|15728.02|15728.02|15728.02|15728.02|15728.02|15728.02|15728.02|15728.02|0
1643119730000|2022-01-25 14:08:50|15725.22|15725.22|15725.68|15725.68|15725.68|15725.68|15725.22|15725.22|0
1643119740000|2022-01-25 14:09:00|15728.48|15728.48|15729.88|15729.88|15733.85|15733.85|15728.48|15728.48|0
1643119770000|2022-01-25 14:09:30|15728.48|15728.48|15728.48|15728.48|15728.48|15728.48|15728.48|15728.48|0
1643119820000|2022-01-25 14:10:20|15729.4|15729.4|15737.33|15737.33|15741.3|15741.3|15729.4|15729.4|0
1643119830000|2022-01-25 14:10:30|15749.23|15749.23|15749.23|15749.23|15749.23|15749.23|15749.23|15749.23|0
1643119900000|2022-01-25 14:11:40|15733.37|15733.37|15741.3|15741.3|15741.3|15741.3|15733.37|15733.37|0
1643119910000|2022-01-25 14:11:50|15745.26|15745.26|15745.26|15745.26|15745.26|15745.26|15745.26|15745.26|0
1643119920000|2022-01-25 14:12:00|15742.47|15742.47|15742.47|15742.47|15742.47|15742.47|15742.47|15742.47|0
1643119980000|2022-01-25 14:13:00|15746.43|15746.43|15746.43|15746.43|15746.43|15746.43|15746.43|15746.43|0
1643120000000|2022-01-25 14:13:20|15738.5|15738.5|15738.5|15738.5|15738.5|15738.5|15738.5|15738.5|0
1643120020000|2022-01-25 14:13:40|15734.53|15734.53|15731.74|15731.74|15734.53|15734.53|15727.54|15727.54|0
1643120060000|2022-01-25 14:14:20|15730.82|15730.82|15718.46|15718.46|15730.82|15730.82|15718.46|15718.46|0
1643120070000|2022-01-25 14:14:30|15721.26|15721.26|15725.22|15725.22|15725.22|15725.22|15721.26|15721.26|0
1643120100000|2022-01-25 14:15:00|15717.29|15717.29|15717.29|15717.29|15717.29|15717.29|15717.29|15717.29|0
1643120140000|2022-01-25 14:15:40|15720.09|15720.09|15720.09|15720.09|15720.09|15720.09|15720.09|15720.09|0
1643120160000|2022-01-25 14:16:00|15724.06|15724.06|15724.06|15724.06|15724.06|15724.06|15724.06|15724.06|0
1643120170000|2022-01-25 14:16:10|15718.46|15718.46|15718.46|15718.46|15718.46|15718.46|15718.46|15718.46|0
1643120180000|2022-01-25 14:16:20|15714.5|15714.5|15714.5|15714.5|15714.5|15714.5|15714.5|15714.5|0
1643120190000|2022-01-25 14:16:30|15713.1|15713.1|15710.3|15710.3|15713.1|15713.1|15710.3|15710.3|0
1643120210000|2022-01-25 14:16:50|15714.26|15714.26|15713.34|15713.34|15714.26|15714.26|15713.34|15713.34|0
1643120220000|2022-01-25 14:17:00|15714.74|15714.74|15714.74|15714.74|15714.74|15714.74|15714.74|15714.74|0
1643120240000|2022-01-25 14:17:20|15706.81|15706.81|15706.81|15706.81|15706.81|15706.81|15706.81|15706.81|0
1643120250000|2022-01-25 14:17:30|15702.85|15702.85|15702.85|15702.85|15702.85|15702.85|15702.85|15702.85|0
1643120280000|2022-01-25 14:18:00|15698.88|15698.88|15697.72|15697.72|15698.88|15698.88|15694.92|15694.92|0
1643120310000|2022-01-25 14:18:30|15701.68|15701.68|15701.68|15701.68|15701.68|15701.68|15701.68|15701.68|0
1643120320000|2022-01-25 14:18:40|15700.28|15700.28|15700.28|15700.28|15700.28|15700.28|15700.28|15700.28|0
1643120360000|2022-01-25 14:19:20|15698.88|15698.88|15690.95|15690.95|15698.88|15698.88|15690.95|15690.95|0
1643120380000|2022-01-25 14:19:40|15688.15|15688.15|15689.55|15689.55|15689.55|15689.55|15688.15|15688.15|0
1643120450000|2022-01-25 14:20:50|15681.62|15681.62|15677.66|15677.66|15681.62|15681.62|15674.86|15674.86|0
1643120460000|2022-01-25 14:21:00|15689.55|15689.55|15686.99|15686.99|15689.55|15689.55|15685.59|15685.59|0
1643120470000|2022-01-25 14:21:10|15694.92|15694.92|15698.88|15698.88|15698.88|15698.88|15694.92|15694.92|0
1643120490000|2022-01-25 14:21:30|15700.28|15700.28|15700.28|15700.28|15700.28|15700.28|15700.28|15700.28|0
1643120520000|2022-01-25 14:22:00|15703.08|15703.08|15703.08|15703.08|15703.08|15703.08|15703.08|15703.08|0
1643120560000|2022-01-25 14:22:40|15695.15|15695.15|15695.15|15695.15|15695.15|15695.15|15695.15|15695.15|0
1643120600000|2022-01-25 14:23:20|15693.75|15693.75|15693.75|15693.75|15693.75|15693.75|15693.75|15693.75|0
1643120620000|2022-01-25 14:23:40|15692.35|15692.35|15692.35|15692.35|15692.35|15692.35|15692.35|15692.35|0
1643120640000|2022-01-25 14:24:00|15691.43|15691.43|15691.43|15691.43|15691.43|15691.43|15691.43|15691.43|0
1643120680000|2022-01-25 14:24:40|15690.03|15690.03|15690.03|15690.03|15690.03|15690.03|15690.03|15690.03|0
1643120690000|2022-01-25 14:24:50|15697.96|15697.96|15697.96|15697.96|15697.96|15697.96|15697.96|15697.96|0
1643120700000|2022-01-25 14:25:00|15694|15694|15694|15694|15694|15694|15694|15694|0
1643120720000|2022-01-25 14:25:20|15696.8|15696.8|15696.8|15696.8|15696.8|15696.8|15696.8|15696.8|0
1643120780000|2022-01-25 14:26:20|15714.06|15714.06|15704.73|15704.73|15714.06|15714.06|15704.73|15704.73|0
1643120860000|2022-01-25 14:27:40|15703.33|15703.33|15707.29|15707.29|15707.29|15707.29|15703.33|15703.33|0
1643120870000|2022-01-25 14:27:50|15715.22|15715.22|15715.22|15715.22|15715.22|15715.22|15715.22|15715.22|0
1643120880000|2022-01-25 14:28:00|15719.19|15719.19|15716.62|15716.62|15719.19|15719.19|15711.26|15711.26|0
1643120900000|2022-01-25 14:28:20|15720.59|15720.59|15720.59|15720.59|15720.59|15720.59|15720.59|15720.59|0
1643120930000|2022-01-25 14:28:50|15724.55|15724.55|15724.55|15724.55|15724.55|15724.55|15724.55|15724.55|0
1643120940000|2022-01-25 14:29:00|15725.47|15725.47|15728.27|15728.27|15728.27|15728.27|15725.47|15725.47|0
1643120950000|2022-01-25 14:29:10|15727.35|15727.35|15726.43|15726.43|15727.35|15727.35|15726.43|15726.43|0
1643120960000|2022-01-25 14:29:20|15730.4|15730.4|15732.06|15732.06|15734.36|15734.36|15730.4|15730.4|0
1643121000000|2022-01-25 14:30:00|15733.44|15733.44|15728.08|15728.08|15733.44|15733.44|15728.08|15728.08|0
1643121020000|2022-01-25 14:30:20|15726.68|15726.68|15722.71|15722.71|15726.68|15726.68|15722.71|15722.71|0
1643121030000|2022-01-25 14:30:30|15730.64|15730.64|15726.68|15726.68|15730.64|15730.64|15726.68|15726.68|0
1643121050000|2022-01-25 14:30:50|15728.08|15728.08|15737.87|15737.87|15737.87|15737.87|15728.08|15728.08|0
1643121060000|2022-01-25 14:31:00|15740.67|15740.67|15746.95|15746.95|15746.95|15746.95|15740.67|15740.67|0
1643121070000|2022-01-25 14:31:10|15742.99|15742.99|15742.99|15742.99|15742.99|15742.99|15742.99|15742.99|0
1643121080000|2022-01-25 14:31:20|15748.35|15748.35|15748.35|15748.35|15748.35|15748.35|15748.35|15748.35|0
1643121090000|2022-01-25 14:31:30|15749.75|15749.75|15749.75|15749.75|15749.75|15749.75|15749.75|15749.75|0
1643121100000|2022-01-25 14:31:40|15753.72|15753.72|15753.72|15753.72|15753.72|15753.72|15753.72|15753.72|0
1643121120000|2022-01-25 14:32:00|15757.68|15757.68|15750.68|15750.68|15757.68|15757.68|15750.68|15750.68|0
1643121130000|2022-01-25 14:32:10|15754.88|15754.88|15749.52|15749.52|15754.88|15754.88|15749.52|15749.52|0
1643121140000|2022-01-25 14:32:20|15748.12|15748.12|15748.12|15748.12|15748.12|15748.12|15748.12|15748.12|0
1643121160000|2022-01-25 14:32:40|15746.72|15746.72|15746.72|15746.72|15746.72|15746.72|15746.72|15746.72|0
1643121180000|2022-01-25 14:33:00|15745.32|15745.32|15745.32|15745.32|15745.32|15745.32|15745.32|15745.32|0
1643121190000|2022-01-25 14:33:10|15732.06|15732.06|15733.46|15733.46|15736.02|15736.02|15732.06|15732.06|0
1643121200000|2022-01-25 14:33:20|15729.49|15729.49|15729.49|15729.49|15729.49|15729.49|15729.49|15729.49|0
1643121210000|2022-01-25 14:33:30|15737.42|15737.42|15737.42|15737.42|15737.42|15737.42|15737.42|15737.42|0
1643121220000|2022-01-25 14:33:40|15738.82|15738.82|15742.79|15742.79|15742.79|15742.79|15738.82|15738.82|0
1643121240000|2022-01-25 14:34:00|15744.17|15744.17|15744.17|15744.17|15744.17|15744.17|15744.17|15744.17|0
1643121250000|2022-01-25 14:34:10|15746.96|15746.96|15734.84|15734.84|15746.96|15746.96|15734.84|15734.84|0
1643121260000|2022-01-25 14:34:20|15742.77|15742.77|15738.8|15738.8|15742.77|15742.77|15738.8|15738.8|0
1643121270000|2022-01-25 14:34:30|15738.34|15738.34|15747.67|15747.67|15747.67|15747.67|15738.34|15738.34|0
1643121280000|2022-01-25 14:34:40|15751.64|15751.64|15749.53|15749.53|15751.64|15751.64|15748.13|15748.13|0
1643121310000|2022-01-25 14:35:10|15750.93|15750.93|15751.85|15751.85|15751.85|15751.85|15750.93|15750.93|0
1643121320000|2022-01-25 14:35:20|15750.45|15750.45|15750.45|15750.45|15750.45|15750.45|15750.45|15750.45|0
1643121330000|2022-01-25 14:35:30|15753.25|15753.25|15754.65|15754.65|15754.65|15754.65|15750.45|15750.45|0
1643121340000|2022-01-25 14:35:40|15766.54|15766.54|15774.47|15774.47|15774.47|15774.47|15762.58|15762.58|0
1643121350000|2022-01-25 14:35:50|15767.71|15767.71|15767.71|15767.71|15767.71|15767.71|15767.71|15767.71|0
1643121360000|2022-01-25 14:36:00|15775.64|15775.64|15777.04|15777.04|15777.04|15777.04|15775.64|15775.64|0
1643121370000|2022-01-25 14:36:10|15776.58|15776.58|15776.58|15776.58|15776.58|15776.58|15776.58|15776.58|0
1643121380000|2022-01-25 14:36:20|15779.38|15779.38|15779.38|15779.38|15779.38|15779.38|15777.98|15777.98|0
1643121390000|2022-01-25 14:36:30|15780.78|15780.78|15784.74|15784.74|15784.74|15784.74|15780.78|15780.78|0
1643121410000|2022-01-25 14:36:50|15786.14|15786.14|15786.14|15786.14|15787.54|15787.54|15786.14|15786.14|0
1643121420000|2022-01-25 14:37:00|15788.94|15788.94|15793.37|15793.37|15796.87|15796.87|15788.94|15788.94|0
1643121430000|2022-01-25 14:37:10|15793.83|15793.83|15805.72|15805.72|15805.72|15805.72|15793.83|15793.83|0
1643121450000|2022-01-25 14:37:30|15804.8|15804.8|15812.28|15812.28|15812.28|15812.28|15803.88|15803.88|0
1643121480000|2022-01-25 14:38:00|15816.25|15816.25|15816.25|15816.25|15816.25|15816.25|15816.25|15816.25|0
1643121490000|2022-01-25 14:38:10|15819.05|15819.05|15808.32|15808.32|15819.05|15819.05|15808.32|15808.32|0
1643121510000|2022-01-25 14:38:30|15807.86|15807.86|15799.94|15799.94|15807.86|15807.86|15799.94|15799.94|0
1643121520000|2022-01-25 14:38:40|15804.14|15804.14|15800.17|15800.17|15804.14|15804.14|15800.17|15800.17|0
1643121530000|2022-01-25 14:38:50|15797.61|15797.61|15797.61|15797.61|15797.61|15797.61|15797.61|15797.61|0
1643121540000|2022-01-25 14:39:00|15789.68|15789.68|15789.68|15789.68|15789.68|15789.68|15789.68|15789.68|0
1643121550000|2022-01-25 14:39:10|15785.71|15785.71|15781.51|15781.51|15785.71|15785.71|15781.51|15781.51|0
1643121560000|2022-01-25 14:39:20|15778.71|15778.71|15778.71|15778.71|15778.71|15778.71|15778.71|15778.71|0
1643121570000|2022-01-25 14:39:30|15774.75|15774.75|15774.75|15774.75|15774.75|15774.75|15774.75|15774.75|0
1643121580000|2022-01-25 14:39:40|15777.55|15777.55|15777.55|15777.55|15777.55|15777.55|15777.55|15777.55|0
1643121620000|2022-01-25 14:40:20|15773.58|15773.58|15777.55|15777.55|15781.51|15781.51|15773.58|15773.58|0
1643121630000|2022-01-25 14:40:30|15781.51|15781.51|15777.55|15777.55|15781.51|15781.51|15769.62|15769.62|0
1643121640000|2022-01-25 14:40:40|15765.65|15765.65|15762.85|15762.85|15765.65|15765.65|15762.85|15762.85|0
1643121650000|2022-01-25 14:40:50|15758.89|15758.89|15758.89|15758.89|15758.89|15758.89|15758.89|15758.89|0
1643121670000|2022-01-25 14:41:10|15754.92|15754.92|15758.89|15758.89|15758.89|15758.89|15754.92|15754.92|0
1643121680000|2022-01-25 14:41:20|15760.29|15760.29|15760.29|15760.29|15760.29|15760.29|15760.29|15760.29|0
1643121690000|2022-01-25 14:41:30|15758.91|15758.91|15758.91|15758.91|15758.91|15758.91|15758.91|15758.91|0
1643121710000|2022-01-25 14:41:50|15761.71|15761.71|15761.71|15761.71|15761.71|15761.71|15761.71|15761.71|0
1643121720000|2022-01-25 14:42:00|15764.51|15764.51|15761.71|15761.71|15764.51|15764.51|15761.71|15761.71|0
1643121730000|2022-01-25 14:42:10|15760.79|15760.79|15760.79|15760.79|15760.79|15760.79|15760.79|15760.79|0
1643121750000|2022-01-25 14:42:30|15756.82|15756.82|15756.82|15756.82|15756.82|15756.82|15756.82|15756.82|0
1643121760000|2022-01-25 14:42:40|15760.79|15760.79|15773.38|15773.38|15773.38|15773.38|15760.79|15760.79|0
1643121770000|2022-01-25 14:42:50|15771.98|15771.98|15764.05|15764.05|15771.98|15771.98|15764.05|15764.05|0
1643121780000|2022-01-25 14:43:00|15762.65|15762.65|15755.88|15755.88|15762.65|15762.65|15755.88|15755.88|0
1643121800000|2022-01-25 14:43:20|15753.08|15753.08|15753.08|15753.08|15753.08|15753.08|15753.08|15753.08|0
1643121820000|2022-01-25 14:43:40|15749.12|15749.12|15749.12|15749.12|15749.12|15749.12|15749.12|15749.12|0
1643121830000|2022-01-25 14:43:50|15741.19|15741.19|15741.19|15741.19|15741.19|15741.19|15741.19|15741.19|0
1643121860000|2022-01-25 14:44:20|15749.12|15749.12|15759.85|15759.85|15759.85|15759.85|15749.12|15749.12|0
1643121870000|2022-01-25 14:44:30|15758.45|15758.45|15758.45|15758.45|15758.45|15758.45|15758.45|15758.45|0
1643121880000|2022-01-25 14:44:40|15750.52|15750.52|15750.52|15750.52|15750.52|15750.52|15750.52|15750.52|0
1643121900000|2022-01-25 14:45:00|15754.72|15754.72|15754.72|15754.72|15754.72|15754.72|15754.72|15754.72|0
1643121910000|2022-01-25 14:45:10|15753.34|15753.34|15754.72|15754.72|15754.72|15754.72|15753.34|15753.34|0
1643121920000|2022-01-25 14:45:20|15750.75|15750.75|15750.75|15750.75|15750.75|15750.75|15750.75|15750.75|0
1643121930000|2022-01-25 14:45:30|15749.35|15749.35|15747.95|15747.95|15752.15|15752.15|15746.55|15746.55|0
1643121940000|2022-01-25 14:45:40|15740.02|15740.02|15740.02|15740.02|15740.02|15740.02|15740.02|15740.02|0
1643121950000|2022-01-25 14:45:50|15741.42|15741.42|15742.82|15742.82|15744.22|15744.22|15741.42|15741.42|0
1643121980000|2022-01-25 14:46:20|15740.02|15740.02|15731.17|15731.17|15740.02|15740.02|15731.17|15731.17|0
1643121990000|2022-01-25 14:46:30|15735.14|15735.14|15734.68|15734.68|15735.14|15735.14|15734.68|15734.68|0
1643122000000|2022-01-25 14:46:40|15735.14|15735.14|15732.82|15732.82|15735.14|15735.14|15731.42|15731.42|0
1643122010000|2022-01-25 14:46:50|15724.89|15724.89|15726.29|15726.29|15726.29|15726.29|15724.89|15724.89|0
1643122020000|2022-01-25 14:47:00|15726.75|15726.75|15726.75|15726.75|15726.75|15726.75|15726.75|15726.75|0
1643122030000|2022-01-25 14:47:10|15727.21|15727.21|15727.21|15727.21|15727.21|15727.21|15727.21|15727.21|0
1643122040000|2022-01-25 14:47:20|15728.61|15728.61|15728.61|15728.61|15728.61|15728.61|15728.61|15728.61|0
1643122050000|2022-01-25 14:47:30|15727.21|15727.21|15730.01|15730.01|15730.01|15730.01|15727.21|15727.21|0
1643122070000|2022-01-25 14:47:50|15728.61|15728.61|15730.01|15730.01|15730.01|15730.01|15728.61|15728.61|0
1643122080000|2022-01-25 14:48:00|15727.21|15727.21|15725.81|15725.81|15727.21|15727.21|15725.81|15725.81|0
1643122100000|2022-01-25 14:48:20|15727.21|15727.21|15727.21|15727.21|15727.21|15727.21|15727.21|15727.21|0
1643122120000|2022-01-25 14:48:40|15731.17|15731.17|15735.14|15735.14|15735.14|15735.14|15729.77|15729.77|0
1643122150000|2022-01-25 14:49:10|15739.1|15739.1|15743.07|15743.07|15743.07|15743.07|15739.1|15739.1|0
1643122170000|2022-01-25 14:49:30|15741.67|15741.67|15740.27|15740.27|15741.67|15741.67|15740.27|15740.27|0
1643122210000|2022-01-25 14:50:10|15736.3|15736.3|15738.87|15738.87|15740.27|15740.27|15736.3|15736.3|0
1643122220000|2022-01-25 14:50:20|15740.27|15740.27|15740.27|15740.27|15740.27|15740.27|15740.27|15740.27|0
1643122230000|2022-01-25 14:50:30|15741.67|15741.67|15743.07|15743.07|15743.07|15743.07|15740.27|15740.27|0
1643122250000|2022-01-25 14:50:50|15744.47|15744.47|15744.47|15744.47|15744.47|15744.47|15744.47|15744.47|0
1643122260000|2022-01-25 14:51:00|15745.87|15745.87|15749.83|15749.83|15749.83|15749.83|15745.87|15745.87|0
1643122270000|2022-01-25 14:51:10|15745.87|15745.87|15745.87|15745.87|15745.87|15745.87|15745.87|15745.87|0
1643122290000|2022-01-25 14:51:30|15744.47|15744.47|15744.47|15744.47|15744.47|15744.47|15744.47|15744.47|0
1643122310000|2022-01-25 14:51:50|15748.43|15748.43|15756.36|15756.36|15756.36|15756.36|15748.43|15748.43|0
1643122320000|2022-01-25 14:52:00|15760.33|15760.33|15764.53|15764.53|15764.53|15764.53|15760.33|15760.33|0
1643122330000|2022-01-25 14:52:10|15760.56|15760.56|15760.56|15760.56|15760.56|15760.56|15760.56|15760.56|0
1643122340000|2022-01-25 14:52:20|15759.16|15759.16|15757.76|15757.76|15759.16|15759.16|15757.76|15757.76|0
1643122380000|2022-01-25 14:53:00|15749.83|15749.83|15749.83|15749.83|15749.83|15749.83|15749.83|15749.83|0
1643122390000|2022-01-25 14:53:10|15745.87|15745.87|15749.83|15749.83|15749.83|15749.83|15745.87|15745.87|0
1643122400000|2022-01-25 14:53:20|15748.43|15748.43|15762.89|15762.89|15762.89|15762.89|15747.03|15747.03|0
1643122420000|2022-01-25 14:53:40|15761.49|15761.49|15764.29|15764.29|15764.29|15764.29|15761.49|15761.49|0
1643122440000|2022-01-25 14:54:00|15765.69|15765.69|15765.69|15765.69|15767.09|15767.09|15762.89|15762.89|0
1643122450000|2022-01-25 14:54:10|15767.09|15767.09|15767.09|15767.09|15767.09|15767.09|15767.09|15767.09|0
1643122460000|2022-01-25 14:54:20|15771.06|15771.06|15767.09|15767.09|15771.06|15771.06|15767.09|15767.09|0
1643122470000|2022-01-25 14:54:30|15761.49|15761.49|15765.69|15765.69|15765.69|15765.69|15761.49|15761.49|0
1643122490000|2022-01-25 14:54:50|15769.66|15769.66|15781.55|15781.55|15785.52|15785.52|15769.66|15769.66|0
1643122500000|2022-01-25 14:55:00|15777.59|15777.59|15777.59|15777.59|15777.59|15777.59|15777.59|15777.59|0
1643122510000|2022-01-25 14:55:10|15785.52|15785.52|15785.52|15785.52|15785.52|15785.52|15785.52|15785.52|0
1643122530000|2022-01-25 14:55:30|15786.92|15786.92|15785.52|15785.52|15788.32|15788.32|15785.52|15785.52|0
1643122540000|2022-01-25 14:55:40|15784.12|15784.12|15789.02|15789.02|15789.02|15789.02|15777.12|15777.12|0
1643122560000|2022-01-25 14:56:00|15780.62|15780.62|15780.62|15780.62|15780.62|15780.62|15780.62|15780.62|0
1643122570000|2022-01-25 14:56:10|15772.69|15772.69|15763.59|15763.59|15776.66|15776.66|15756.83|15756.83|0
1643122600000|2022-01-25 14:56:40|15771.52|15771.52|15776.89|15776.89|15784.82|15784.82|15771.52|15771.52|0
1643122620000|2022-01-25 14:57:00|15775.49|15775.49|15775.49|15775.49|15779.45|15779.45|15775.49|15775.49|0
1643122630000|2022-01-25 14:57:10|15771.52|15771.52|15779.96|15779.96|15779.96|15779.96|15771.52|15771.52|0
1643122640000|2022-01-25 14:57:20|15775.99|15775.99|15773.19|15773.19|15775.99|15775.99|15773.19|15773.19|0
1643122670000|2022-01-25 14:57:50|15771.79|15771.79|15756.86|15756.86|15771.79|15771.79|15756.86|15756.86|0
1643122680000|2022-01-25 14:58:00|15772.72|15772.72|15772.72|15772.72|15772.72|15772.72|15772.72|15772.72|0
1643122700000|2022-01-25 14:58:20|15776.92|15776.92|15779.72|15779.72|15779.72|15779.72|15776.92|15776.92|0
1643122710000|2022-01-25 14:58:30|15782.52|15782.52|15783.92|15783.92|15783.92|15783.92|15782.52|15782.52|0
1643122720000|2022-01-25 14:58:40|15775.99|15775.99|15779.96|15779.96|15779.96|15779.96|15775.99|15775.99|0
1643122730000|2022-01-25 14:58:50|15781.35|15781.35|15781.35|15781.35|15781.35|15781.35|15781.35|15781.35|0
1643122740000|2022-01-25 14:59:00|15778.56|15778.56|15786.49|15786.49|15790.45|15790.45|15778.56|15778.56|0
1643122750000|2022-01-25 14:59:10|15790.45|15790.45|15794.42|15794.42|15794.42|15794.42|15790.45|15790.45|0
1643122760000|2022-01-25 14:59:20|15798.38|15798.38|15799.78|15799.78|15799.78|15799.78|15798.38|15798.38|0
1643122790000|2022-01-25 14:59:50|15795.82|15795.82|15799.78|15799.78|15799.78|15799.78|15795.82|15795.82|0
1643122800000|2022-01-25 15:00:00|15798.38|15798.38|15802.58|15802.58|15802.58|15802.58|15798.38|15798.38|0
1643122810000|2022-01-25 15:00:10|15803.98|15803.98|15803.98|15803.98|15803.98|15803.98|15803.98|15803.98|0
1643122820000|2022-01-25 15:00:20|15807.94|15807.94|15807.24|15807.24|15807.94|15807.94|15804.44|15804.44|0
1643122840000|2022-01-25 15:00:40|15810.04|15810.04|15810.04|15810.04|15810.04|15810.04|15810.04|15810.04|0
1643122850000|2022-01-25 15:00:50|15814|15814|15814|15814|15814|15814|15814|15814|0
1643122860000|2022-01-25 15:01:00|15809.8|15809.8|15809.8|15809.8|15809.8|15809.8|15809.8|15809.8|0
1643122870000|2022-01-25 15:01:10|15808.4|15808.4|15807.24|15807.24|15811.2|15811.2|15807.24|15807.24|0
1643122880000|2022-01-25 15:01:20|15803.04|15803.04|15803.29|15803.29|15808.4|15808.4|15803.04|15803.04|0
1643122900000|2022-01-25 15:01:40|15806.09|15806.09|15803.29|15803.29|15806.09|15806.09|15803.29|15803.29|0
1643122910000|2022-01-25 15:01:50|15799.09|15799.09|15799.09|15799.09|15799.09|15799.09|15799.09|15799.09|0
1643122920000|2022-01-25 15:02:00|15791.16|15791.16|15784.16|15784.16|15791.16|15791.16|15784.16|15784.16|0
1643122930000|2022-01-25 15:02:10|15783.7|15783.7|15787.21|15787.21|15787.21|15787.21|15783.24|15783.24|0
1643122950000|2022-01-25 15:02:30|15783.24|15783.24|15779.28|15779.28|15783.24|15783.24|15779.28|15779.28|0
1643122960000|2022-01-25 15:02:40|15773.68|15773.68|15777.64|15777.64|15777.64|15777.64|15773.68|15773.68|0
1643122980000|2022-01-25 15:03:00|15773.68|15773.68|15775.08|15775.08|15775.08|15775.08|15773.68|15773.68|0
1643122990000|2022-01-25 15:03:10|15776.48|15776.48|15775.08|15775.08|15776.48|15776.48|15775.08|15775.08|0
1643123020000|2022-01-25 15:03:40|15770.88|15770.88|15770.88|15770.88|15770.88|15770.88|15770.88|15770.88|0
1643123030000|2022-01-25 15:03:50|15768.08|15768.08|15768.08|15768.08|15768.08|15768.08|15768.08|15768.08|0
1643123040000|2022-01-25 15:04:00|15769.48|15769.48|15768.56|15768.56|15769.48|15769.48|15768.56|15768.56|0
1643123050000|2022-01-25 15:04:10|15764.59|15764.59|15764.59|15764.59|15764.59|15764.59|15764.59|15764.59|0
1643123060000|2022-01-25 15:04:20|15765.99|15765.99|15773.92|15773.92|15773.92|15773.92|15765.99|15765.99|0
1643123070000|2022-01-25 15:04:30|15776.72|15776.72|15776.72|15776.72|15776.72|15776.72|15776.72|15776.72|0
1643123090000|2022-01-25 15:04:50|15772.53|15772.53|15765.99|15765.99|15773.92|15773.92|15765.99|15765.99|0
1643123110000|2022-01-25 15:05:10|15769.96|15769.96|15771.36|15771.36|15771.36|15771.36|15769.96|15769.96|0
1643123120000|2022-01-25 15:05:20|15767.39|15767.39|15767.39|15767.39|15767.39|15767.39|15767.39|15767.39|0
1643123130000|2022-01-25 15:05:30|15775.32|15775.32|15771.36|15771.36|15775.32|15775.32|15771.36|15771.36|0
1643123140000|2022-01-25 15:05:40|15779.29|15779.29|15777.89|15777.89|15779.29|15779.29|15777.89|15777.89|0
1643123190000|2022-01-25 15:06:30|15780.69|15780.69|15777.89|15777.89|15780.69|15780.69|15777.89|15777.89|0
1643123200000|2022-01-25 15:06:40|15776.51|15776.51|15776.51|15776.51|15776.51|15776.51|15776.51|15776.51|0
1643123220000|2022-01-25 15:07:00|15780.48|15780.48|15780.48|15780.48|15780.48|15780.48|15780.48|15780.48|0
1643123230000|2022-01-25 15:07:10|15788.41|15788.41|15799.14|15799.14|15799.14|15799.14|15788.41|15788.41|0
1643123260000|2022-01-25 15:07:40|15811.03|15811.03|15815|15815|15815|15815|15811.03|15811.03|0
1643123270000|2022-01-25 15:07:50|15807.07|15807.07|15807.07|15807.07|15807.07|15807.07|15807.07|15807.07|0
1643123290000|2022-01-25 15:08:10|15803.1|15803.1|15807.07|15807.07|15807.07|15807.07|15803.1|15803.1|0
1643123300000|2022-01-25 15:08:20|15799.14|15799.14|15801.93|15801.93|15805.9|15805.9|15799.14|15799.14|0
1643123310000|2022-01-25 15:08:30|15803.33|15803.33|15803.33|15803.33|15803.33|15803.33|15803.33|15803.33|0
1643123320000|2022-01-25 15:08:40|15801.93|15801.93|15801.93|15801.93|15801.93|15801.93|15801.93|15801.93|0
1643123360000|2022-01-25 15:09:20|15797.97|15797.97|15801.93|15801.93|15801.93|15801.93|15797.97|15797.97|0
1643123370000|2022-01-25 15:09:30|15805.9|15805.9|15805.67|15805.67|15811.26|15811.26|15805.67|15805.67|0
1643123380000|2022-01-25 15:09:40|15809.87|15809.87|15809.87|15809.87|15809.87|15809.87|15809.87|15809.87|0
1643123410000|2022-01-25 15:10:10|15805.67|15805.67|15805.67|15805.67|15805.67|15805.67|15804.27|15804.27|0
1643123420000|2022-01-25 15:10:20|15807.07|15807.07|15807.07|15807.07|15807.07|15807.07|15807.07|15807.07|0
1643123430000|2022-01-25 15:10:30|15811.03|15811.03|15812.43|15812.43|15812.43|15812.43|15811.03|15811.03|0
1643123450000|2022-01-25 15:10:50|15808.47|15808.47|15808.47|15808.47|15812.43|15812.43|15808.47|15808.47|0
1643123460000|2022-01-25 15:11:00|15807.07|15807.07|15811.03|15811.03|15811.03|15811.03|15807.07|15807.07|0
1643123470000|2022-01-25 15:11:10|15803.1|15803.1|15808.47|15808.47|15808.47|15808.47|15803.1|15803.1|0
1643123480000|2022-01-25 15:11:20|15812.43|15812.43|15812.43|15812.43|15812.43|15812.43|15812.43|15812.43|0
1643123490000|2022-01-25 15:11:30|15808.47|15808.47|15807.07|15807.07|15808.47|15808.47|15807.07|15807.07|0
1643123570000|2022-01-25 15:12:50|15799.14|15799.14|15809.87|15809.87|15809.87|15809.87|15799.14|15799.14|0
1643123580000|2022-01-25 15:13:00|15817.8|15817.8|15821.76|15821.76|15821.76|15821.76|15813.83|15813.83|0
1643123590000|2022-01-25 15:13:10|15829.69|15829.69|15829.69|15829.69|15829.69|15829.69|15829.69|15829.69|0
1643123600000|2022-01-25 15:13:20|15841.59|15841.59|15849.75|15849.75|15849.75|15849.75|15841.59|15841.59|0
1643123610000|2022-01-25 15:13:30|15841.82|15841.82|15849.75|15849.75|15849.75|15849.75|15841.82|15841.82|0
1643123630000|2022-01-25 15:13:50|15855.35|15855.35|15855.35|15855.35|15855.35|15855.35|15855.35|15855.35|0
1643123640000|2022-01-25 15:14:00|15852.55|15852.55|15869.81|15869.81|15869.81|15869.81|15852.55|15852.55|0
1643123650000|2022-01-25 15:14:10|15870.27|15870.27|15865.14|15865.14|15870.27|15870.27|15858.37|15858.37|0
1643123660000|2022-01-25 15:14:20|15866.54|15866.54|15866.54|15866.54|15866.54|15866.54|15866.54|15866.54|0
1643123670000|2022-01-25 15:14:30|15874.47|15874.47|15874.47|15874.47|15874.47|15874.47|15874.47|15874.47|0
1643123680000|2022-01-25 15:14:40|15870.5|15870.5|15874.47|15874.47|15878.43|15878.43|15870.5|15870.5|0
1643123690000|2022-01-25 15:14:50|15870.5|15870.5|15878.43|15878.43|15878.43|15878.43|15870.5|15870.5|0
1643123710000|2022-01-25 15:15:10|15886.83|15886.83|15889.63|15889.63|15889.63|15889.63|15885.43|15885.43|0
1643123720000|2022-01-25 15:15:20|15886.83|15886.83|15886.83|15886.83|15889.63|15889.63|15885.43|15885.43|0
1643123730000|2022-01-25 15:15:30|15888.21|15888.21|15886.37|15886.37|15888.21|15888.21|15886.37|15886.37|0
1643123740000|2022-01-25 15:15:40|15882.41|15882.41|15882.41|15882.41|15882.41|15882.41|15882.41|15882.41|0
1643123750000|2022-01-25 15:15:50|15890.34|15890.34|15890.34|15890.34|15890.34|15890.34|15890.34|15890.34|0
1643123770000|2022-01-25 15:16:10|15900.13|15900.13|15900.13|15900.13|15900.13|15900.13|15900.13|15900.13|0
1643123780000|2022-01-25 15:16:20|15908.06|15908.06|15912.03|15912.03|15912.03|15912.03|15908.06|15908.06|0
1643123790000|2022-01-25 15:16:30|15915.99|15915.99|15917.39|15917.39|15917.39|15917.39|15915.99|15915.99|0
1643123800000|2022-01-25 15:16:40|15921.36|15921.36|15925.32|15925.32|15925.32|15925.32|15921.36|15921.36|0
1643123810000|2022-01-25 15:16:50|15933.25|15933.25|15933.25|15933.25|15933.25|15933.25|15933.25|15933.25|0
1643123840000|2022-01-25 15:17:20|15936.05|15936.05|15912.03|15912.03|15936.05|15936.05|15908.06|15908.06|0
1643123860000|2022-01-25 15:17:40|15908.06|15908.06|15908.06|15908.06|15908.06|15908.06|15908.06|15908.06|0
1643123870000|2022-01-25 15:17:50|15900.13|15900.13|15902.93|15902.93|15902.93|15902.93|15900.13|15900.13|0
1643123880000|2022-01-25 15:18:00|15904.33|15904.33|15907.57|15907.57|15907.57|15907.57|15904.33|15904.33|0
1643123890000|2022-01-25 15:18:10|15903.6|15903.6|15911.99|15911.99|15911.99|15911.99|15903.6|15903.6|0
1643123900000|2022-01-25 15:18:20|15908.03|15908.03|15908.03|15908.03|15908.03|15908.03|15908.03|15908.03|0
1643123910000|2022-01-25 15:18:30|15912.23|15912.23|15929.47|15929.47|15929.47|15929.47|15912.23|15912.23|0
1643123920000|2022-01-25 15:18:40|15925.5|15925.5|15922.94|15922.94|15925.5|15925.5|15921.54|15921.54|0
1643123930000|2022-01-25 15:18:50|15915.01|15915.01|15912.21|15912.21|15915.01|15915.01|15912.21|15912.21|0
1643123950000|2022-01-25 15:19:10|15908.24|15908.24|15896.35|15896.35|15908.24|15908.24|15896.35|15896.35|0
1643123960000|2022-01-25 15:19:20|15892.38|15892.38|15893.78|15893.78|15893.78|15893.78|15892.38|15892.38|0
1643123990000|2022-01-25 15:19:50|15889.82|15889.82|15889.82|15889.82|15889.82|15889.82|15889.82|15889.82|0
1643124000000|2022-01-25 15:20:00|15877.92|15877.92|15873.72|15873.72|15880.72|15880.72|15873.72|15873.72|0
1643124010000|2022-01-25 15:20:10|15869.52|15869.52|15870.92|15870.92|15870.92|15870.92|15869.52|15869.52|0
1643124030000|2022-01-25 15:20:30|15866.72|15866.72|15862.57|15862.57|15866.72|15866.72|15862.57|15862.57|0
1643124040000|2022-01-25 15:20:40|15866.53|15866.53|15856.97|15856.97|15866.53|15866.53|15856.97|15856.97|0
1643124050000|2022-01-25 15:20:50|15860.93|15860.93|15864.9|15864.9|15864.9|15864.9|15860.93|15860.93|0
1643124060000|2022-01-25 15:21:00|15870.5|15870.5|15870.5|15870.5|15870.5|15870.5|15870.5|15870.5|0
1643124100000|2022-01-25 15:21:40|15874.46|15874.46|15874.46|15874.46|15874.46|15874.46|15874.46|15874.46|0
1643124110000|2022-01-25 15:21:50|15874.92|15874.92|15878.89|15878.89|15878.89|15878.89|15874.92|15874.92|0
1643124120000|2022-01-25 15:22:00|15882.85|15882.85|15882.85|15882.85|15882.85|15882.85|15882.85|15882.85|0
1643124140000|2022-01-25 15:22:20|15870.96|15870.96|15870.96|15870.96|15870.96|15870.96|15870.96|15870.96|0
1643124150000|2022-01-25 15:22:30|15874.92|15874.92|15874.92|15874.92|15874.92|15874.92|15874.92|15874.92|0
1643124160000|2022-01-25 15:22:40|15876.32|15876.32|15872.12|15872.12|15876.32|15876.32|15872.12|15872.12|0
1643124180000|2022-01-25 15:23:00|15873.5|15873.5|15877.47|15877.47|15877.47|15877.47|15873.5|15873.5|0
1643124190000|2022-01-25 15:23:10|15876.09|15876.09|15873.29|15873.29|15876.09|15876.09|15873.29|15873.29|0
1643124220000|2022-01-25 15:23:40|15869.32|15869.32|15877.49|15877.49|15877.49|15877.49|15869.32|15869.32|0
1643124230000|2022-01-25 15:23:50|15880.25|15880.25|15888.87|15888.87|15888.87|15888.87|15876.74|15876.74|0
1643124290000|2022-01-25 15:24:50|15890.27|15890.27|15883.27|15883.27|15890.27|15890.27|15883.27|15883.27|0
1643124300000|2022-01-25 15:25:00|15875.34|15875.34|15879.31|15879.31|15879.31|15879.31|15875.34|15875.34|0
1643124310000|2022-01-25 15:25:10|15880.71|15880.71|15879.31|15879.31|15880.71|15880.71|15879.31|15879.31|0
1643124330000|2022-01-25 15:25:30|15879.77|15879.77|15879.77|15879.77|15879.77|15879.77|15879.77|15879.77|0
1643124340000|2022-01-25 15:25:40|15867.87|15867.87|15855.97|15855.97|15867.87|15867.87|15855.97|15855.97|0
1643124350000|2022-01-25 15:25:50|15864.37|15864.37|15864.37|15864.37|15864.37|15864.37|15864.37|15864.37|0
1643124360000|2022-01-25 15:26:00|15872.3|15872.3|15881.63|15881.63|15881.63|15881.63|15872.3|15872.3|0
1643124370000|2022-01-25 15:26:10|15883.01|15883.01|15883.01|15883.01|15883.01|15883.01|15883.01|15883.01|0
1643124380000|2022-01-25 15:26:20|15885.81|15885.81|15893.74|15893.74|15893.74|15893.74|15885.81|15885.81|0
1643124390000|2022-01-25 15:26:30|15894.2|15894.2|15906.33|15906.33|15906.33|15906.33|15894.2|15894.2|0
1643124400000|2022-01-25 15:26:40|15914.26|15914.26|15914.26|15914.26|15914.26|15914.26|15914.26|15914.26|0
1643124410000|2022-01-25 15:26:50|15906.33|15906.33|15904.93|15904.93|15907.73|15907.73|15904.93|15904.93|0
1643124440000|2022-01-25 15:27:20|15907.23|15907.23|15907.23|15907.23|15907.23|15907.23|15907.23|15907.23|0
1643124460000|2022-01-25 15:27:40|15911.43|15911.43|15911.43|15911.43|15911.43|15911.43|15911.43|15911.43|0
1643124470000|2022-01-25 15:27:50|15915.62|15915.62|15914.23|15914.23|15915.62|15915.62|15914.23|15914.23|0
1643124480000|2022-01-25 15:28:00|15918.19|15918.19|15926.12|15926.12|15926.12|15926.12|15918.19|15918.19|0
1643124500000|2022-01-25 15:28:20|15930.09|15930.09|15938.02|15938.02|15938.02|15938.02|15930.09|15930.09|0
1643124510000|2022-01-25 15:28:30|15934.05|15934.05|15934.05|15934.05|15934.05|15934.05|15934.05|15934.05|0
1643124530000|2022-01-25 15:28:50|15942.45|15942.45|15942.45|15942.45|15942.45|15942.45|15942.45|15942.45|0
1643124540000|2022-01-25 15:29:00|15943.85|15943.85|15944.77|15944.77|15944.77|15944.77|15943.85|15943.85|0
1643124560000|2022-01-25 15:29:20|15948.73|15948.73|15949.19|15949.19|15949.19|15949.19|15948.73|15948.73|0
1643124570000|2022-01-25 15:29:30|15953.16|15953.16|15953.16|15953.16|15953.16|15953.16|15953.16|15953.16|0
1643124580000|2022-01-25 15:29:40|15955.96|15955.96|15956.2|15956.2|15959.92|15959.92|15955.96|15955.96|0
1643124600000|2022-01-25 15:30:00|15957.6|15957.6|15953.64|15953.64|15957.6|15957.6|15953.64|15953.64|0
1643124610000|2022-01-25 15:30:10|15949.67|15949.67|15941.74|15941.74|15949.67|15949.67|15941.74|15941.74|0
1643124620000|2022-01-25 15:30:20|15940.34|15940.34|15943.14|15943.14|15943.14|15943.14|15940.34|15940.34|0
1643124630000|2022-01-25 15:30:30|15939.18|15939.18|15943.14|15943.14|15943.14|15943.14|15939.18|15939.18|0
1643124640000|2022-01-25 15:30:40|15944.54|15944.54|15944.54|15944.54|15944.54|15944.54|15944.54|15944.54|0
1643124650000|2022-01-25 15:30:50|15943.14|15943.14|15943.14|15943.14|15943.14|15943.14|15943.14|15943.14|0
1643124660000|2022-01-25 15:31:00|15931.25|15931.25|15929.85|15929.85|15931.25|15931.25|15929.85|15929.85|0
1643124700000|2022-01-25 15:31:40|15925.65|15925.65|15925.65|15925.65|15925.65|15925.65|15925.65|15925.65|0
1643124710000|2022-01-25 15:31:50|15931.25|15931.25|15928.45|15928.45|15931.25|15931.25|15928.45|15928.45|0
1643124720000|2022-01-25 15:32:00|15932.64|15932.64|15928.45|15928.45|15932.64|15932.64|15928.45|15928.45|0
1643124730000|2022-01-25 15:32:10|15929.85|15929.85|15929.85|15929.85|15929.85|15929.85|15929.85|15929.85|0
1643124740000|2022-01-25 15:32:20|15931.25|15931.25|15931.25|15931.25|15931.25|15931.25|15931.25|15931.25|0
1643124750000|2022-01-25 15:32:30|15932.64|15932.64|15932.64|15932.64|15932.64|15932.64|15932.64|15932.64|0
1643124780000|2022-01-25 15:33:00|15928.68|15928.68|15930.08|15930.08|15930.08|15930.08|15928.68|15928.68|0
1643124800000|2022-01-25 15:33:20|15926.11|15926.11|15926.11|15926.11|15926.11|15926.11|15926.11|15926.11|0
1643124810000|2022-01-25 15:33:30|15914.22|15914.22|15914.22|15914.22|15914.22|15914.22|15914.22|15914.22|0
1643124820000|2022-01-25 15:33:40|15910.25|15910.25|15910.25|15910.25|15910.25|15910.25|15910.25|15910.25|0
1643124840000|2022-01-25 15:34:00|15908.85|15908.85|15908.85|15908.85|15908.85|15908.85|15908.85|15908.85|0
1643124860000|2022-01-25 15:34:20|15911.65|15911.65|15911.65|15911.65|15911.65|15911.65|15911.65|15911.65|0
1643124880000|2022-01-25 15:34:40|15914.45|15914.45|15922.38|15922.38|15922.38|15922.38|15914.45|15914.45|0
1643124910000|2022-01-25 15:35:10|15923.78|15923.78|15923.78|15923.78|15923.78|15923.78|15923.78|15923.78|0
1643124920000|2022-01-25 15:35:20|15927.98|15927.98|15927.5|15927.5|15927.98|15927.98|15926.58|15926.58|0
1643124930000|2022-01-25 15:35:30|15931.47|15931.47|15931.47|15931.47|15931.47|15931.47|15931.47|15931.47|0
1643124940000|2022-01-25 15:35:40|15934.26|15934.26|15928.67|15928.67|15934.26|15934.26|15928.67|15928.67|0
1643124950000|2022-01-25 15:35:50|15927.75|15927.75|15927.75|15927.75|15927.75|15927.75|15927.75|15927.75|0
1643124970000|2022-01-25 15:36:10|15923.78|15923.78|15910.02|15910.02|15923.78|15923.78|15905.82|15905.82|0
1643125010000|2022-01-25 15:36:50|15894.16|15894.16|15887.39|15887.39|15894.16|15894.16|15887.39|15887.39|0
1643125020000|2022-01-25 15:37:00|15883.43|15883.43|15883.43|15883.43|15883.43|15883.43|15883.43|15883.43|0
1643125030000|2022-01-25 15:37:10|15879.46|15879.46|15879.46|15879.46|15879.46|15879.46|15879.46|15879.46|0
1643125040000|2022-01-25 15:37:20|15878.54|15878.54|15868.52|15868.52|15878.54|15878.54|15868.52|15868.52|0
1643125050000|2022-01-25 15:37:30|15872.49|15872.49|15872.49|15872.49|15872.49|15872.49|15872.49|15872.49|0
1643125070000|2022-01-25 15:37:50|15864.56|15864.56|15856.63|15856.63|15864.56|15864.56|15856.63|15856.63|0
1643125080000|2022-01-25 15:38:00|15868.52|15868.52|15876.45|15876.45|15876.45|15876.45|15868.52|15868.52|0
1643125120000|2022-01-25 15:38:40|15872.49|15872.49|15872.49|15872.49|15872.49|15872.49|15872.49|15872.49|0
1643125140000|2022-01-25 15:39:00|15873.89|15873.89|15873.89|15873.89|15873.89|15873.89|15873.89|15873.89|0
1643125170000|2022-01-25 15:39:30|15878.08|15878.08|15878.08|15878.08|15878.08|15878.08|15878.08|15878.08|0
1643125180000|2022-01-25 15:39:40|15872.72|15872.72|15874.12|15874.12|15874.12|15874.12|15872.72|15872.72|0
1643125190000|2022-01-25 15:39:50|15872.72|15872.72|15884.62|15884.62|15884.62|15884.62|15872.72|15872.72|0
1643125200000|2022-01-25 15:40:00|15888.81|15888.81|15894.18|15894.18|15894.18|15894.18|15888.81|15888.81|0
1643125210000|2022-01-25 15:40:10|15891.38|15891.38|15892.78|15892.78|15892.78|15892.78|15891.38|15891.38|0
1643125230000|2022-01-25 15:40:30|15892.32|15892.32|15891.86|15891.86|15892.32|15892.32|15891.86|15891.86|0
1643125250000|2022-01-25 15:40:50|15890.46|15890.46|15891.84|15891.84|15891.84|15891.84|15890.46|15890.46|0
1643125260000|2022-01-25 15:41:00|15894.64|15894.64|15894.64|15894.64|15894.64|15894.64|15894.64|15894.64|0
1643125310000|2022-01-25 15:41:50|15896.04|15896.04|15896.04|15896.04|15896.04|15896.04|15896.04|15896.04|0
1643125320000|2022-01-25 15:42:00|15898.84|15898.84|15900.24|15900.24|15900.24|15900.24|15898.84|15898.84|0
1643125380000|2022-01-25 15:43:00|15894.64|15894.64|15893.47|15893.47|15894.64|15894.64|15890.67|15890.67|0
1643125390000|2022-01-25 15:43:10|15894.87|15894.87|15894.87|15894.87|15894.87|15894.87|15894.87|15894.87|0
1643125400000|2022-01-25 15:43:20|15898.84|15898.84|15906.77|15906.77|15906.77|15906.77|15898.84|15898.84|0
1643125420000|2022-01-25 15:43:40|15902.8|15902.8|15902.8|15902.8|15902.8|15902.8|15902.8|15902.8|0
1643125440000|2022-01-25 15:44:00|15905.6|15905.6|15905.6|15905.6|15905.6|15905.6|15905.6|15905.6|0
1643125460000|2022-01-25 15:44:20|15909.57|15909.57|15917.25|15917.25|15917.25|15917.25|15909.57|15909.57|0
1643125470000|2022-01-25 15:44:30|15918.65|15918.65|15914.45|15914.45|15918.65|15918.65|15910.25|15910.25|0
1643125490000|2022-01-25 15:44:50|15922.38|15922.38|15922.38|15922.38|15922.38|15922.38|15922.38|15922.38|0
1643125530000|2022-01-25 15:45:30|15926.35|15926.35|15931.95|15931.95|15931.95|15931.95|15926.35|15926.35|0
1643125540000|2022-01-25 15:45:40|15930.55|15930.55|15926.58|15926.58|15930.55|15930.55|15926.58|15926.58|0
1643125560000|2022-01-25 15:46:00|15929.38|15929.38|15929.38|15929.38|15929.38|15929.38|15929.38|15929.38|0
1643125570000|2022-01-25 15:46:10|15926.58|15926.58|15922.16|15922.16|15926.58|15926.58|15922.16|15922.16|0
1643125590000|2022-01-25 15:46:30|15924.95|15924.95|15926.35|15926.35|15926.35|15926.35|15924.95|15924.95|0
1643125600000|2022-01-25 15:46:40|15927.75|15927.75|15927.75|15927.75|15927.75|15927.75|15927.75|15927.75|0
1643125620000|2022-01-25 15:47:00|15931.72|15931.72|15933.12|15933.12|15933.12|15933.12|15931.72|15931.72|0
1643125630000|2022-01-25 15:47:10|15934.52|15934.52|15936.84|15936.84|15936.84|15936.84|15934.52|15934.52|0
1643125640000|2022-01-25 15:47:20|15939.64|15939.64|15939.64|15939.64|15939.64|15939.64|15939.64|15939.64|0
1643125650000|2022-01-25 15:47:30|15935.44|15935.44|15935.44|15935.44|15935.44|15935.44|15935.44|15935.44|0
1643125690000|2022-01-25 15:48:10|15938.24|15938.24|15938.24|15938.24|15938.24|15938.24|15938.24|15938.24|0
1643125710000|2022-01-25 15:48:30|15939.64|15939.64|15941.04|15941.04|15941.04|15941.04|15939.64|15939.64|0
1643125720000|2022-01-25 15:48:40|15941.49|15941.49|15942.89|15942.89|15942.89|15942.89|15941.49|15941.49|0
1643125740000|2022-01-25 15:49:00|15938.93|15938.93|15938.93|15938.93|15938.93|15938.93|15938.93|15938.93|0
1643125750000|2022-01-25 15:49:10|15937.53|15937.53|15938.93|15938.93|15938.93|15938.93|15936.13|15936.13|0
1643125760000|2022-01-25 15:49:20|15940.33|15940.33|15940.33|15940.33|15940.33|15940.33|15940.33|15940.33|0
1643125790000|2022-01-25 15:49:50|15936.36|15936.36|15936.36|15936.36|15936.36|15936.36|15936.36|15936.36|0
1643125800000|2022-01-25 15:50:00|15934.96|15934.96|15927.03|15927.03|15934.96|15934.96|15927.03|15927.03|0
1643125810000|2022-01-25 15:50:10|15925.63|15925.63|15925.63|15925.63|15925.63|15925.63|15925.63|15925.63|0
1643125830000|2022-01-25 15:50:30|15924.23|15924.23|15924.23|15924.23|15924.23|15924.23|15924.23|15924.23|0
1643125860000|2022-01-25 15:51:00|15923.31|15923.31|15923.31|15923.31|15923.31|15923.31|15923.31|15923.31|0
1643125890000|2022-01-25 15:51:30|15927.28|15927.28|15931.25|15931.25|15931.25|15931.25|15927.28|15927.28|0
1643125900000|2022-01-25 15:51:40|15929.85|15929.85|15929.85|15929.85|15929.85|15929.85|15929.85|15929.85|0
1643125920000|2022-01-25 15:52:00|15925.88|15925.88|15925.88|15925.88|15925.88|15925.88|15925.88|15925.88|0
1643125940000|2022-01-25 15:52:20|15929.85|15929.85|15925.88|15925.88|15929.85|15929.85|15925.88|15925.88|0
1643125950000|2022-01-25 15:52:30|15923.08|15923.08|15921.68|15921.68|15924.48|15924.48|15921.68|15921.68|0
1643125960000|2022-01-25 15:52:40|15913.75|15913.75|15913.75|15913.75|15913.75|15913.75|15913.75|15913.75|0
1643125990000|2022-01-25 15:53:10|15910.95|15910.95|15905.59|15905.59|15910.95|15910.95|15905.59|15905.59|0
1643126030000|2022-01-25 15:53:50|15908.39|15908.39|15911.19|15911.19|15915.15|15915.15|15908.39|15908.39|0
1643126040000|2022-01-25 15:54:00|15903.26|15903.26|15900.69|15900.69|15903.26|15903.26|15891.36|15891.36|0
1643126050000|2022-01-25 15:54:10|15902.09|15902.09|15902.09|15902.09|15902.09|15902.09|15902.09|15902.09|0
1643126070000|2022-01-25 15:54:30|15900.69|15900.69|15897.89|15897.89|15900.69|15900.69|15897.89|15897.89|0
1643126130000|2022-01-25 15:55:30|15896.49|15896.49|15893.69|15893.69|15896.49|15896.49|15893.69|15893.69|0
1643126140000|2022-01-25 15:55:40|15892.29|15892.29|15892.29|15892.29|15892.29|15892.29|15892.29|15892.29|0
1643126150000|2022-01-25 15:55:50|15896.26|15896.26|15896.26|15896.26|15896.26|15896.26|15896.26|15896.26|0
1643126160000|2022-01-25 15:56:00|15897.66|15897.66|15897.66|15897.66|15897.66|15897.66|15897.66|15897.66|0
1643126230000|2022-01-25 15:57:10|15899.06|15899.06|15897.66|15897.66|15899.06|15899.06|15897.66|15897.66|0
1643126250000|2022-01-25 15:57:30|15896.26|15896.26|15892.29|15892.29|15896.26|15896.26|15892.29|15892.29|0
1643126260000|2022-01-25 15:57:40|15890.89|15890.89|15890.89|15890.89|15890.89|15890.89|15890.89|15890.89|0
1643126270000|2022-01-25 15:57:50|15888.09|15888.09|15881.33|15881.33|15888.09|15888.09|15881.33|15881.33|0
1643126280000|2022-01-25 15:58:00|15882.73|15882.73|15882.73|15882.73|15882.73|15882.73|15882.73|15882.73|0
1643126300000|2022-01-25 15:58:20|15882.27|15882.27|15881.81|15881.81|15882.27|15882.27|15881.81|15881.81|0
1643126310000|2022-01-25 15:58:30|15877.84|15877.84|15877.84|15877.84|15877.84|15877.84|15877.84|15877.84|0
1643126320000|2022-01-25 15:58:40|15873.88|15873.88|15873.88|15873.88|15873.88|15873.88|15873.88|15873.88|0
1643126380000|2022-01-25 15:59:40|15869.68|15869.68|15869.68|15869.68|15869.68|15869.68|15869.68|15869.68|0
1643126390000|2022-01-25 15:59:50|15873.88|15873.88|15874.34|15874.34|15874.34|15874.34|15873.88|15873.88|0
1643126400000|2022-01-25 16:00:00|15872.94|15872.94|15872.94|15872.94|15872.94|15872.94|15872.94|15872.94|0
1643126430000|2022-01-25 16:00:30|15872.02|15872.02|15870.62|15870.62|15872.02|15872.02|15870.62|15870.62|0
1643126440000|2022-01-25 16:00:40|15878.55|15878.55|15878.55|15878.55|15878.55|15878.55|15878.55|15878.55|0
1643126450000|2022-01-25 16:00:50|15879.95|15879.95|15879.95|15879.95|15879.95|15879.95|15879.95|15879.95|0
1643126480000|2022-01-25 16:01:20|15877.15|15877.15|15876.69|15876.69|15877.15|15877.15|15876.69|15876.69|0
1643126520000|2022-01-25 16:02:00|15878.09|15878.09|15876.69|15876.69|15879.49|15879.49|15876.69|15876.69|0
1643126530000|2022-01-25 16:02:10|15880.66|15880.66|15880.66|15880.66|15880.66|15880.66|15880.66|15880.66|0
1643126550000|2022-01-25 16:02:30|15883.46|15883.46|15884.86|15884.86|15884.86|15884.86|15883.46|15883.46|0
1643126560000|2022-01-25 16:02:40|15880.89|15880.89|15884.86|15884.86|15884.86|15884.86|15880.89|15880.89|0
1643126570000|2022-01-25 16:02:50|15882.06|15882.06|15882.06|15882.06|15882.06|15882.06|15882.06|15882.06|0
1643126580000|2022-01-25 16:03:00|15883.46|15883.46|15883.46|15883.46|15883.46|15883.46|15883.46|15883.46|0
1643126590000|2022-01-25 16:03:10|15884.86|15884.86|15884.86|15884.86|15884.86|15884.86|15884.86|15884.86|0
1643126630000|2022-01-25 16:03:50|15886.26|15886.26|15886.26|15886.26|15886.26|15886.26|15886.26|15886.26|0
1643126640000|2022-01-25 16:04:00|15887.65|15887.65|15886.26|15886.26|15887.65|15887.65|15886.26|15886.26|0
1643126650000|2022-01-25 16:04:10|15890.22|15890.22|15895.59|15895.59|15895.59|15895.59|15890.22|15890.22|0
1643126670000|2022-01-25 16:04:30|15894.19|15894.19|15894.19|15894.19|15894.19|15894.19|15894.19|15894.19|0
1643126720000|2022-01-25 16:05:20|15898.15|15898.15|15906.08|15906.08|15906.08|15906.08|15898.15|15898.15|0
1643126730000|2022-01-25 16:05:30|15913.08|15913.08|15910.51|15910.51|15914.48|15914.48|15910.51|15910.51|0
1643126740000|2022-01-25 16:05:40|15914.71|15914.71|15910.51|15910.51|15914.71|15914.71|15910.51|15910.51|0
1643126750000|2022-01-25 16:05:50|15902.58|15902.58|15901.18|15901.18|15902.58|15902.58|15901.18|15901.18|0
1643126770000|2022-01-25 16:06:10|15899.78|15899.78|15899.78|15899.78|15899.78|15899.78|15899.78|15899.78|0
1643126780000|2022-01-25 16:06:20|15898.38|15898.38|15894.42|15894.42|15898.38|15898.38|15894.42|15894.42|0
1643126790000|2022-01-25 16:06:30|15890.45|15890.45|15890.45|15890.45|15890.45|15890.45|15890.45|15890.45|0
1643126810000|2022-01-25 16:06:50|15894.42|15894.42|15894.42|15894.42|15894.42|15894.42|15894.42|15894.42|0
1643126820000|2022-01-25 16:07:00|15893.02|15893.02|15893.02|15893.02|15893.02|15893.02|15893.02|15893.02|0
1643126840000|2022-01-25 16:07:20|15889.05|15889.05|15889.05|15889.05|15889.05|15889.05|15889.05|15889.05|0
1643126860000|2022-01-25 16:07:40|15887.65|15887.65|15887.65|15887.65|15887.65|15887.65|15887.65|15887.65|0
1643126890000|2022-01-25 16:08:10|15891.62|15891.62|15891.62|15891.62|15891.62|15891.62|15891.62|15891.62|0
1643126910000|2022-01-25 16:08:30|15888.82|15888.82|15884.62|15884.62|15888.82|15888.82|15884.62|15884.62|0
1643126920000|2022-01-25 16:08:40|15885.54|15885.54|15885.54|15885.54|15885.54|15885.54|15885.54|15885.54|0
1643126930000|2022-01-25 16:08:50|15877.61|15877.61|15877.61|15877.61|15877.61|15877.61|15877.61|15877.61|0
1643126940000|2022-01-25 16:09:00|15879.01|15879.01|15888.34|15888.34|15888.34|15888.34|15879.01|15879.01|0
1643127000000|2022-01-25 16:10:00|15889.26|15889.26|15896.26|15896.26|15896.26|15896.26|15889.26|15889.26|0
1643127010000|2022-01-25 16:10:10|15904.19|15904.19|15908.15|15908.15|15908.15|15908.15|15904.19|15904.19|0
1643127040000|2022-01-25 16:10:40|15910.95|15910.95|15909.55|15909.55|15910.95|15910.95|15909.55|15909.55|0
1643127080000|2022-01-25 16:11:20|15906.75|15906.75|15905.35|15905.35|15908.15|15908.15|15905.35|15905.35|0
1643127090000|2022-01-25 16:11:30|15893.46|15893.46|15890.22|15890.22|15893.46|15893.46|15890.22|15890.22|0
1643127120000|2022-01-25 16:12:00|15898.15|15898.15|15898.15|15898.15|15898.15|15898.15|15898.15|15898.15|0
1643127130000|2022-01-25 16:12:10|15894.19|15894.19|15894.19|15894.19|15894.19|15894.19|15894.19|15894.19|0
1643127140000|2022-01-25 16:12:20|15894.65|15894.65|15894.65|15894.65|15894.65|15894.65|15894.65|15894.65|0
1643127160000|2022-01-25 16:12:40|15898.61|15898.61|15898.61|15898.61|15898.61|15898.61|15898.61|15898.61|0
1643127180000|2022-01-25 16:13:00|15898.15|15898.15|15898.15|15898.15|15898.15|15898.15|15898.15|15898.15|0
1643127190000|2022-01-25 16:13:10|15895.35|15895.35|15895.35|15895.35|15895.35|15895.35|15895.35|15895.35|0
1643127220000|2022-01-25 16:13:40|15889.75|15889.75|15889.75|15889.75|15889.75|15889.75|15889.75|15889.75|0
1643127240000|2022-01-25 16:14:00|15888.35|15888.35|15888.35|15888.35|15888.35|15888.35|15888.35|15888.35|0
1643127280000|2022-01-25 16:14:40|15887.9|15887.9|15881.13|15881.13|15887.9|15887.9|15881.13|15881.13|0
1643127290000|2022-01-25 16:14:50|15875.53|15875.53|15875.07|15875.07|15875.53|15875.53|15875.07|15875.07|0
1643127310000|2022-01-25 16:15:10|15873.67|15873.67|15873.67|15873.67|15873.67|15873.67|15873.67|15873.67|0
1643127320000|2022-01-25 16:15:20|15872.27|15872.27|15876.47|15876.47|15876.47|15876.47|15872.27|15872.27|0
1643127330000|2022-01-25 16:15:30|15860.61|15860.61|15865.75|15865.75|15868.55|15868.55|15860.61|15860.61|0
1643127340000|2022-01-25 16:15:40|15869.72|15869.72|15873.68|15873.68|15873.68|15873.68|15869.72|15869.72|0
1643127350000|2022-01-25 16:15:50|15877.88|15877.88|15881.84|15881.84|15881.84|15881.84|15877.88|15877.88|0
1643127360000|2022-01-25 16:16:00|15892.57|15892.57|15893.03|15893.03|15893.03|15893.03|15892.57|15892.57|0
1643127390000|2022-01-25 16:16:30|15891.63|15891.63|15891.63|15891.63|15891.63|15891.63|15891.63|15891.63|0
1643127400000|2022-01-25 16:16:40|15887.67|15887.67|15886.27|15886.27|15887.67|15887.67|15886.27|15886.27|0
1643127410000|2022-01-25 16:16:50|15894.2|15894.2|15894.2|15894.2|15894.2|15894.2|15894.2|15894.2|0
1643127420000|2022-01-25 16:17:00|15890.23|15890.23|15890.23|15890.23|15890.23|15890.23|15890.23|15890.23|0
1643127460000|2022-01-25 16:17:40|15894.43|15894.43|15900.03|15900.03|15900.03|15900.03|15894.43|15894.43|0
1643127470000|2022-01-25 16:17:50|15895.83|15895.83|15894.43|15894.43|15895.83|15895.83|15894.43|15894.43|0
1643127480000|2022-01-25 16:18:00|15893.03|15893.03|15893.03|15893.03|15893.03|15893.03|15893.03|15893.03|0
1643127490000|2022-01-25 16:18:10|15891.63|15891.63|15891.63|15891.63|15891.63|15891.63|15891.63|15891.63|0
1643127500000|2022-01-25 16:18:20|15899.56|15899.56|15900.96|15900.96|15902.36|15902.36|15899.56|15899.56|0
1643127520000|2022-01-25 16:18:40|15897|15897|15898.38|15898.38|15898.38|15898.38|15897|15897|0
1643127530000|2022-01-25 16:18:50|15906.31|15906.31|15906.31|15906.31|15906.31|15906.31|15906.31|15906.31|0
1643127550000|2022-01-25 16:19:10|15902.34|15902.34|15906.54|15906.54|15906.54|15906.54|15902.34|15902.34|0
1643127590000|2022-01-25 16:19:50|15909.34|15909.34|15908.17|15908.17|15909.34|15909.34|15905.38|15905.38|0
1643127600000|2022-01-25 16:20:00|15908.63|15908.63|15904.44|15904.44|15908.63|15908.63|15904.44|15904.44|0
1643127610000|2022-01-25 16:20:10|15904.9|15904.9|15904.9|15904.9|15904.9|15904.9|15904.9|15904.9|0
1643127620000|2022-01-25 16:20:20|15907.69|15907.69|15907.69|15907.69|15907.69|15907.69|15907.69|15907.69|0
1643127630000|2022-01-25 16:20:30|15906.29|15906.29|15910.26|15910.26|15910.26|15910.26|15906.29|15906.29|0
1643127640000|2022-01-25 16:20:40|15902.33|15902.33|15900.93|15900.93|15902.33|15902.33|15900.93|15900.93|0
1643127660000|2022-01-25 16:21:00|15899.53|15899.53|15899.53|15899.53|15899.53|15899.53|15899.53|15899.53|0
1643127680000|2022-01-25 16:21:20|15903.5|15903.5|15903.5|15903.5|15903.5|15903.5|15903.5|15903.5|0
1643127690000|2022-01-25 16:21:30|15906.29|15906.29|15910.49|15910.49|15910.49|15910.49|15906.29|15906.29|0
1643127700000|2022-01-25 16:21:40|15910.95|15910.95|15910.95|15910.95|15910.95|15910.95|15910.95|15910.95|0
1643127720000|2022-01-25 16:22:00|15909.55|15909.55|15906.75|15906.75|15909.55|15909.55|15906.75|15906.75|0
1643127740000|2022-01-25 16:22:20|15903.96|15903.96|15903.96|15903.96|15903.96|15903.96|15903.96|15903.96|0
1643127750000|2022-01-25 16:22:30|15899.99|15899.99|15898.59|15898.59|15899.99|15899.99|15898.59|15898.59|0
1643127780000|2022-01-25 16:23:00|15897.19|15897.19|15898.59|15898.59|15898.59|15898.59|15897.19|15897.19|0
1643127790000|2022-01-25 16:23:10|15899.99|15899.99|15899.99|15899.99|15899.99|15899.99|15899.99|15899.99|0
1643127820000|2022-01-25 16:23:40|15901.39|15901.39|15901.39|15901.39|15901.39|15901.39|15901.39|15901.39|0
1643127830000|2022-01-25 16:23:50|15898.59|15898.59|15898.59|15898.59|15898.59|15898.59|15898.59|15898.59|0
1643127870000|2022-01-25 16:24:30|15897.19|15897.19|15897.19|15897.19|15897.19|15897.19|15897.19|15897.19|0
1643127880000|2022-01-25 16:24:40|15897.65|15897.65|15897.65|15897.65|15897.65|15897.65|15897.65|15897.65|0
1643127890000|2022-01-25 16:24:50|15899.05|15899.05|15900.45|15900.45|15900.45|15900.45|15899.05|15899.05|0
1643127920000|2022-01-25 16:25:20|15904.41|15904.41|15904.41|15904.41|15904.41|15904.41|15904.41|15904.41|0
1643127930000|2022-01-25 16:25:30|15901.62|15901.62|15901.62|15901.62|15901.62|15901.62|15901.62|15901.62|0
1643127940000|2022-01-25 16:25:40|15902.08|15902.08|15906.04|15906.04|15906.04|15906.04|15902.08|15902.08|0
1643127950000|2022-01-25 16:25:50|15910.01|15910.01|15906.04|15906.04|15910.01|15910.01|15906.04|15906.04|0
1643127960000|2022-01-25 16:26:00|15908.84|15908.84|15908.84|15908.84|15908.84|15908.84|15908.84|15908.84|0
1643127990000|2022-01-25 16:26:30|15910.24|15910.24|15911.16|15911.16|15911.16|15911.16|15910.24|15910.24|0
1643128010000|2022-01-25 16:26:50|15907.19|15907.19|15907.19|15907.19|15907.19|15907.19|15907.19|15907.19|0
1643128030000|2022-01-25 16:27:10|15908.59|15908.59|15908.13|15908.13|15908.59|15908.59|15908.13|15908.13|0
1643128040000|2022-01-25 16:27:20|15909.53|15909.53|15909.53|15909.53|15909.53|15909.53|15909.53|15909.53|0
1643128050000|2022-01-25 16:27:30|15910.45|15910.45|15919.78|15919.78|15919.78|15919.78|15910.45|15910.45|0
1643128060000|2022-01-25 16:27:40|15915.82|15915.82|15907.65|15907.65|15915.82|15915.82|15907.65|15907.65|0
1643128070000|2022-01-25 16:27:50|15910.45|15910.45|15910.45|15910.45|15910.45|15910.45|15910.45|15910.45|0
1643128130000|2022-01-25 16:28:50|15914.42|15914.42|15914.42|15914.42|15914.42|15914.42|15914.42|15914.42|0
1643128140000|2022-01-25 16:29:00|15910.45|15910.45|15908.13|15908.13|15910.45|15910.45|15908.13|15908.13|0
1643128150000|2022-01-25 16:29:10|15906.75|15906.75|15906.75|15906.75|15906.75|15906.75|15906.75|15906.75|0
1643128160000|2022-01-25 16:29:20|15910.72|15910.72|15913.52|15913.52|15913.52|15913.52|15910.72|15910.72|0
1643128170000|2022-01-25 16:29:30|15909.55|15909.55|15908.15|15908.15|15909.55|15909.55|15908.15|15908.15|0
1643128180000|2022-01-25 16:29:40|15907.69|15907.69|15913.29|15913.29|15917.49|15917.49|15907.69|15907.69|0
1643128190000|2022-01-25 16:29:50|15913.75|15913.75|15921.68|15921.68|15921.68|15921.68|15913.75|15913.75|0
1643184900000|2022-01-26 08:15:00|16061.9|16061.9|16058.64|16058.64|16078.46|16078.46|16058.64|16058.64|0
1643184930000|2022-01-26 08:15:30|16062.83|16062.83|16075.43|16075.43|16075.43|16075.43|16062.83|16062.83|0
1643184940000|2022-01-26 08:15:40|16077.27|16077.27|16077.73|16077.73|16077.73|16077.73|16077.27|16077.27|0
1643184950000|2022-01-26 08:15:50|16073.76|16073.76|16073.76|16073.76|16073.76|16073.76|16073.76|16073.76|0
1643184990000|2022-01-26 08:16:30|16081.69|16081.69|16081.69|16081.69|16081.69|16081.69|16081.69|16081.69|0
1643185080000|2022-01-26 08:18:00|16078.89|16078.89|16078.89|16078.89|16078.89|16078.89|16078.89|16078.89|0
1643185090000|2022-01-26 08:18:10|16077.49|16077.49|16077.49|16077.49|16077.49|16077.49|16077.49|16077.49|0
1643185150000|2022-01-26 08:19:10|16049.74|16049.74|16049.74|16049.74|16049.74|16049.74|16049.74|16049.74|0
1643185160000|2022-01-26 08:19:20|16048.82|16048.82|16048.82|16048.82|16048.82|16048.82|16048.82|16048.82|0
1643185170000|2022-01-26 08:19:30|16047.42|16047.42|16047.42|16047.42|16047.42|16047.42|16047.42|16047.42|0
1643185230000|2022-01-26 08:20:30|16043.45|16043.45|16047.42|16047.42|16047.42|16047.42|16039.49|16039.49|0
1643185260000|2022-01-26 08:21:00|16046.02|16046.02|16046.02|16046.02|16046.02|16046.02|16046.02|16046.02|0
1643185290000|2022-01-26 08:21:30|16061.88|16061.88|16061.88|16061.88|16061.88|16061.88|16061.88|16061.88|0
1643185320000|2022-01-26 08:22:00|16062.34|16062.34|16063.74|16063.74|16063.74|16063.74|16062.34|16062.34|0
1643185370000|2022-01-26 08:22:50|16055.81|16055.81|16055.81|16055.81|16055.81|16055.81|16055.81|16055.81|0
1643185380000|2022-01-26 08:23:00|16058.61|16058.61|16068.4|16068.4|16068.4|16068.4|16058.61|16058.61|0
1643185400000|2022-01-26 08:23:20|16069.32|16069.32|16069.32|16069.32|16069.32|16069.32|16069.32|16069.32|0
1643185410000|2022-01-26 08:23:30|16081.22|16081.22|16081.22|16081.22|16081.22|16081.22|16081.22|16081.22|0
1643185440000|2022-01-26 08:24:00|16061.39|16061.39|16077.25|16077.25|16077.25|16077.25|16061.39|16061.39|0
1643185480000|2022-01-26 08:24:40|16076.34|16076.34|16076.34|16076.34|16076.34|16076.34|16076.34|16076.34|0
1643185510000|2022-01-26 08:25:10|16066.54|16066.54|16069.34|16069.34|16069.34|16069.34|16066.54|16066.54|0
1643185520000|2022-01-26 08:25:20|16061.41|16061.41|16057.44|16057.44|16061.41|16061.41|16057.44|16057.44|0
1643185540000|2022-01-26 08:25:40|16053.48|16053.48|16061.41|16061.41|16061.41|16061.41|16053.48|16053.48|0
1643185570000|2022-01-26 08:26:10|16054.41|16054.41|16046.48|16046.48|16054.41|16054.41|16046.48|16046.48|0
1643185580000|2022-01-26 08:26:20|16054.41|16054.41|16058.37|16058.37|16058.37|16058.37|16054.41|16054.41|0
1643185630000|2022-01-26 08:27:10|16062.34|16062.34|16062.34|16062.34|16062.34|16062.34|16062.34|16062.34|0
1643185640000|2022-01-26 08:27:20|16070.27|16070.27|16070.27|16070.27|16070.27|16070.27|16070.27|16070.27|0
1643185700000|2022-01-26 08:28:20|16068.87|16068.87|16068.87|16068.87|16068.87|16068.87|16068.87|16068.87|0
1643185720000|2022-01-26 08:28:40|16071.67|16071.67|16071.67|16071.67|16071.67|16071.67|16071.67|16071.67|0
1643185760000|2022-01-26 08:29:20|16075.64|16075.64|16100.1|16100.1|16100.1|16100.1|16075.64|16075.64|0
1643185800000|2022-01-26 08:30:00|16096.13|16096.13|16102.9|16102.9|16102.9|16102.9|16096.13|16096.13|0
1643185810000|2022-01-26 08:30:10|16103.82|16103.82|16103.82|16103.82|16103.82|16103.82|16103.82|16103.82|0
1643185820000|2022-01-26 08:30:20|16109.42|16109.42|16109.42|16109.42|16109.42|16109.42|16109.42|16109.42|0
1643185830000|2022-01-26 08:30:30|16117.35|16117.35|16117.35|16117.35|16117.35|16117.35|16117.35|16117.35|0
1643185880000|2022-01-26 08:31:20|16114.55|16114.55|16114.55|16114.55|16114.55|16114.55|16114.55|16114.55|0
1643185900000|2022-01-26 08:31:40|16126.44|16126.44|16126.44|16126.44|16126.44|16126.44|16126.44|16126.44|0
1643185910000|2022-01-26 08:31:50|16118.51|16118.51|16118.51|16118.51|16118.51|16118.51|16118.51|16118.51|0
1643185960000|2022-01-26 08:32:40|16106.62|16106.62|16106.62|16106.62|16106.62|16106.62|16106.62|16106.62|0
1643185980000|2022-01-26 08:33:00|16114.55|16114.55|16114.55|16114.55|16114.55|16114.55|16114.55|16114.55|0
1643186000000|2022-01-26 08:33:20|16122.48|16122.48|16122.48|16122.48|16122.48|16122.48|16122.48|16122.48|0
1643186010000|2022-01-26 08:33:30|16123.4|16123.4|16123.4|16123.4|16123.4|16123.4|16123.4|16123.4|0
1643186020000|2022-01-26 08:33:40|16127.6|16127.6|16135.53|16135.53|16135.53|16135.53|16127.6|16127.6|0
1643186100000|2022-01-26 08:35:00|16127.6|16127.6|16127.6|16127.6|16127.6|16127.6|16127.6|16127.6|0
1643186130000|2022-01-26 08:35:30|16123.63|16123.63|16123.63|16123.63|16123.63|16123.63|16123.63|16123.63|0
1643186140000|2022-01-26 08:35:40|16135.53|16135.53|16142.06|16142.06|16142.06|16142.06|16130.16|16130.16|0
1643186150000|2022-01-26 08:35:50|16143.9|16143.9|16143.9|16143.9|16143.9|16143.9|16143.9|16143.9|0
1643186160000|2022-01-26 08:36:00|16147.86|16147.86|16151.83|16151.83|16151.83|16151.83|16147.86|16147.86|0
1643186180000|2022-01-26 08:36:20|16147.86|16147.86|16147.86|16147.86|16147.86|16147.86|16147.86|16147.86|0
1643186230000|2022-01-26 08:37:10|16151.83|16151.83|16155.79|16155.79|16155.79|16155.79|16151.83|16151.83|0
1643186240000|2022-01-26 08:37:20|16147.86|16147.86|16147.86|16147.86|16147.86|16147.86|16147.86|16147.86|0
1643186260000|2022-01-26 08:37:40|16151.83|16151.83|16151.83|16151.83|16151.83|16151.83|16151.83|16151.83|0
1643186270000|2022-01-26 08:37:50|16147.86|16147.86|16147.86|16147.86|16147.86|16147.86|16147.86|16147.86|0
1643186280000|2022-01-26 08:38:00|16139.93|16139.93|16139.93|16139.93|16139.93|16139.93|16139.93|16139.93|0
1643186300000|2022-01-26 08:38:20|16151.83|16151.83|16151.83|16151.83|16151.83|16151.83|16151.83|16151.83|0
1643186340000|2022-01-26 08:39:00|16159.76|16159.76|16147.86|16147.86|16163.72|16163.72|16147.86|16147.86|0
1643186350000|2022-01-26 08:39:10|16146.48|16146.48|16146.94|16146.94|16146.94|16146.94|16146.48|16146.48|0
1643186360000|2022-01-26 08:39:20|16139.01|16139.01|16139.01|16139.01|16139.01|16139.01|16139.01|16139.01|0
1643186370000|2022-01-26 08:39:30|16135.05|16135.05|16127.12|16127.12|16135.05|16135.05|16127.12|16127.12|0
1643186380000|2022-01-26 08:39:40|16120.12|16120.12|16120.12|16120.12|16120.12|16120.12|16120.12|16120.12|0
1643186390000|2022-01-26 08:39:50|16121.52|16121.52|16121.52|16121.52|16121.52|16121.52|16121.52|16121.52|0
1643186400000|2022-01-26 08:40:00|16117.55|16117.55|16117.55|16117.55|16117.55|16117.55|16117.55|16117.55|0
1643186460000|2022-01-26 08:41:00|16125.48|16125.48|16137.38|16137.38|16137.38|16137.38|16121.52|16121.52|0
1643186470000|2022-01-26 08:41:10|16131.78|16131.78|16131.78|16131.78|16131.78|16131.78|16131.78|16131.78|0
1643186510000|2022-01-26 08:41:50|16137.38|16137.38|16137.38|16137.38|16137.38|16137.38|16137.38|16137.38|0
1643186520000|2022-01-26 08:42:00|16138.78|16138.78|16141.58|16141.58|16141.58|16141.58|16138.78|16138.78|0
1643186530000|2022-01-26 08:42:10|16140.18|16140.18|16140.18|16140.18|16140.18|16140.18|16140.18|16140.18|0
1643186550000|2022-01-26 08:42:30|16144.14|16144.14|16148.11|16148.11|16148.11|16148.11|16144.14|16144.14|0
1643186570000|2022-01-26 08:42:50|16152.07|16152.07|16152.07|16152.07|16152.07|16152.07|16152.07|16152.07|0
1643186580000|2022-01-26 08:43:00|16160|16160|16160|16160|16160|16160|16160|16160|0
1643186610000|2022-01-26 08:43:30|16163.97|16163.97|16163.97|16163.97|16163.97|16163.97|16163.97|16163.97|0
1643186630000|2022-01-26 08:43:50|16166.77|16166.77|16166.77|16166.77|16166.77|16166.77|16166.77|16166.77|0
1643186640000|2022-01-26 08:44:00|16167.23|16167.23|16168.15|16168.15|16168.15|16168.15|16167.23|16167.23|0
1643186650000|2022-01-26 08:44:10|16168.61|16168.61|16164.64|16164.64|16168.61|16168.61|16164.64|16164.64|0
1643186690000|2022-01-26 08:44:50|16168.61|16168.61|16168.61|16168.61|16168.61|16168.61|16168.61|16168.61|0
1643186700000|2022-01-26 08:45:00|16172.57|16172.57|16173.49|16173.49|16173.49|16173.49|16172.57|16172.57|0
1643186720000|2022-01-26 08:45:20|16169.53|16169.53|16165.56|16165.56|16169.53|16169.53|16165.56|16165.56|0
1643186750000|2022-01-26 08:45:50|16162.76|16162.76|16160|16160|16162.76|16162.76|16160|16160|0
1643186790000|2022-01-26 08:46:30|16154.41|16154.41|16154.41|16154.41|16154.41|16154.41|16142.51|16142.51|0
1643186800000|2022-01-26 08:46:40|16158.37|16158.37|16154.41|16154.41|16158.37|16158.37|16154.41|16154.41|0
1643186810000|2022-01-26 08:46:50|16146.48|16146.48|16146.48|16146.48|16146.48|16146.48|16146.48|16146.48|0
1643186840000|2022-01-26 08:47:20|16158.37|16158.37|16154.17|16154.17|16158.37|16158.37|16152.77|16152.77|0
1643186860000|2022-01-26 08:47:40|16155.57|16155.57|16155.57|16155.57|16155.57|16155.57|16155.57|16155.57|0
1643186900000|2022-01-26 08:48:20|16135.75|16135.75|16151.61|16151.61|16151.61|16151.61|16135.75|16135.75|0
1643186910000|2022-01-26 08:48:30|16143.68|16143.68|16143.68|16143.68|16143.68|16143.68|16143.68|16143.68|0
1643186930000|2022-01-26 08:48:50|16144.14|16144.14|16144.14|16144.14|16144.14|16144.14|16144.14|16144.14|0
1643186940000|2022-01-26 08:49:00|16136.21|16136.21|16132.24|16132.24|16136.21|16136.21|16132.24|16132.24|0
1643186990000|2022-01-26 08:49:50|16140.17|16140.17|16140.17|16140.17|16140.17|16140.17|16140.17|16140.17|0
1643187060000|2022-01-26 08:51:00|16128.27|16128.27|16128.27|16128.27|16128.27|16128.27|16128.27|16128.27|0
1643187090000|2022-01-26 08:51:30|16136.21|16136.21|16136.21|16136.21|16136.21|16136.21|16136.21|16136.21|0
1643187100000|2022-01-26 08:51:40|16140.17|16140.17|16140.17|16140.17|16140.17|16140.17|16140.17|16140.17|0
1643187120000|2022-01-26 08:52:00|16132.24|16132.24|16132.24|16132.24|16132.24|16132.24|16132.24|16132.24|0
1643187130000|2022-01-26 08:52:10|16133.64|16133.64|16133.64|16133.64|16133.64|16133.64|16133.64|16133.64|0
1643187140000|2022-01-26 08:52:20|16145.54|16145.54|16145.54|16145.54|16145.54|16145.54|16145.54|16145.54|0
1643187150000|2022-01-26 08:52:30|16144.14|16144.14|16144.14|16144.14|16144.14|16144.14|16144.14|16144.14|0
1643187160000|2022-01-26 08:52:40|16142.74|16142.74|16142.74|16142.74|16142.74|16142.74|16142.74|16142.74|0
1643187180000|2022-01-26 08:53:00|16126.88|16126.88|16138.77|16138.77|16138.77|16138.77|16126.88|16126.88|0
1643187240000|2022-01-26 08:54:00|16142.74|16142.74|16122.91|16122.91|16142.74|16142.74|16122.91|16122.91|0
1643187250000|2022-01-26 08:54:10|16111.01|16111.01|16111.01|16111.01|16111.01|16111.01|16111.01|16111.01|0
1643187260000|2022-01-26 08:54:20|16114.98|16114.98|16114.98|16114.98|16114.98|16114.98|16114.98|16114.98|0
1643187270000|2022-01-26 08:54:30|16114.06|16114.06|16113.14|16113.14|16114.06|16114.06|16113.14|16113.14|0
1643187280000|2022-01-26 08:54:40|16117.11|16117.11|16121.07|16121.07|16121.07|16121.07|16117.11|16117.11|0
1643187380000|2022-01-26 08:56:20|16136.93|16136.93|16125.04|16125.04|16136.93|16136.93|16125.04|16125.04|0
1643187400000|2022-01-26 08:56:40|16121.07|16121.07|16121.07|16121.07|16121.07|16121.07|16121.07|16121.07|0
1643187450000|2022-01-26 08:57:30|16122.47|16122.47|16132.03|16132.03|16132.03|16132.03|16122.47|16122.47|0
1643187490000|2022-01-26 08:58:10|16127.84|16127.84|16127.84|16127.84|16127.84|16127.84|16127.84|16127.84|0
1643187520000|2022-01-26 08:58:40|16131.8|16131.8|16131.8|16131.8|16131.8|16131.8|16131.8|16131.8|0
1643187530000|2022-01-26 08:58:50|16132.72|16132.72|16132.26|16132.26|16132.72|16132.72|16132.26|16132.26|0
1643187550000|2022-01-26 08:59:10|16142.06|16142.06|16142.06|16142.06|16142.06|16142.06|16142.06|16142.06|0
1643187560000|2022-01-26 08:59:20|16153.95|16153.95|16159.08|16159.08|16161.88|16161.88|16153.95|16153.95|0
1643187580000|2022-01-26 08:59:40|16155.12|16155.12|16151.15|16151.15|16155.12|16155.12|16151.15|16151.15|0
1643187610000|2022-01-26 09:00:10|16139.26|16139.26|16139.26|16139.26|16139.26|16139.26|16139.26|16139.26|0
1643187640000|2022-01-26 09:00:40|16151.15|16151.15|16158.59|16158.59|16158.59|16158.59|16151.15|16151.15|0
1643187650000|2022-01-26 09:00:50|16170.49|16170.49|16170.49|16170.49|16170.49|16170.49|16170.49|16170.49|0
1643187670000|2022-01-26 09:01:10|16172.32|16172.32|16172.78|16172.78|16172.78|16172.78|16172.32|16172.32|0
1643187690000|2022-01-26 09:01:30|16172.32|16172.32|16172.32|16172.32|16172.32|16172.32|16172.32|16172.32|0
1643187740000|2022-01-26 09:02:20|16196.12|16196.12|16196.12|16196.12|16196.12|16196.12|16196.12|16196.12|0
1643187780000|2022-01-26 09:03:00|16201.71|16201.71|16201.71|16201.71|16201.71|16201.71|16201.71|16201.71|0
1643187800000|2022-01-26 09:03:20|16205.68|16205.68|16205.68|16205.68|16205.68|16205.68|16205.68|16205.68|0
1643187820000|2022-01-26 09:03:40|16185.85|16185.85|16185.85|16185.85|16185.85|16185.85|16185.85|16185.85|0
1643187830000|2022-01-26 09:03:50|16188.65|16188.65|16188.65|16188.65|16188.65|16188.65|16188.65|16188.65|0
1643187880000|2022-01-26 09:04:40|16187.73|16187.73|16187.73|16187.73|16187.73|16187.73|16187.73|16187.73|0
1643187890000|2022-01-26 09:04:50|16167.91|16167.91|16167.91|16167.91|16167.91|16167.91|16167.91|16167.91|0
1643187980000|2022-01-26 09:06:20|16175.84|16175.84|16171.87|16171.87|16175.84|16175.84|16171.87|16171.87|0
1643188000000|2022-01-26 09:06:40|16167.67|16167.67|16167.67|16167.67|16167.67|16167.67|16167.67|16167.67|0
1643188010000|2022-01-26 09:06:50|16183.53|16183.53|16183.53|16183.53|16183.53|16183.53|16183.53|16183.53|0
1643188040000|2022-01-26 09:07:20|16187.5|16187.5|16187.5|16187.5|16187.5|16187.5|16187.5|16187.5|0
1643188060000|2022-01-26 09:07:40|16194.5|16194.5|16194.5|16194.5|16194.5|16194.5|16194.5|16194.5|0
1643188140000|2022-01-26 09:09:00|16202.43|16202.43|16202.43|16202.43|16202.43|16202.43|16202.43|16202.43|0
1643188160000|2022-01-26 09:09:20|16186.57|16186.57|16186.57|16186.57|16186.57|16186.57|16186.57|16186.57|0
1643188170000|2022-01-26 09:09:30|16187.03|16187.03|16184.27|16184.27|16187.03|16187.03|16184.27|16184.27|0
1643188200000|2022-01-26 09:10:00|16196.16|16196.16|16196.16|16196.16|16196.16|16196.16|16196.16|16196.16|0
1643188220000|2022-01-26 09:10:20|16197.56|16197.56|16197.56|16197.56|16197.56|16197.56|16197.56|16197.56|0
1643188230000|2022-01-26 09:10:30|16189.63|16189.63|16189.63|16189.63|16189.63|16189.63|16189.63|16189.63|0
1643188310000|2022-01-26 09:11:50|16201.53|16201.53|16201.53|16201.53|16201.53|16201.53|16201.53|16201.53|0
1643188340000|2022-01-26 09:12:20|16202.93|16202.93|16202.93|16202.93|16202.93|16202.93|16202.93|16202.93|0
1643188350000|2022-01-26 09:12:30|16210.86|16210.86|16210.86|16210.86|16210.86|16210.86|16210.86|16210.86|0
1643188410000|2022-01-26 09:13:30|16218.79|16218.79|16226.72|16226.72|16226.72|16226.72|16218.79|16218.79|0
1643188430000|2022-01-26 09:13:50|16214.82|16214.82|16214.82|16214.82|16214.82|16214.82|16214.82|16214.82|0
1643188450000|2022-01-26 09:14:10|16210.86|16210.86|16210.86|16210.86|16210.86|16210.86|16210.86|16210.86|0
1643188470000|2022-01-26 09:14:30|16220.66|16220.66|16220.66|16220.66|16220.66|16220.66|16220.66|16220.66|0
1643188480000|2022-01-26 09:14:40|16222.05|16222.05|16222.05|16222.05|16222.05|16222.05|16222.05|16222.05|0
1643188530000|2022-01-26 09:15:30|16210.16|16210.16|16210.16|16210.16|16210.16|16210.16|16210.16|16210.16|0
1643188590000|2022-01-26 09:16:30|16218.09|16218.09|16218.09|16218.09|16218.09|16218.09|16218.09|16218.09|0
1643188600000|2022-01-26 09:16:40|16222.05|16222.05|16226.02|16226.02|16226.02|16226.02|16222.05|16222.05|0
1643188610000|2022-01-26 09:16:50|16229.99|16229.99|16229.99|16229.99|16229.99|16229.99|16229.99|16229.99|0
1643188620000|2022-01-26 09:17:00|16234.18|16234.18|16234.18|16234.18|16234.18|16234.18|16234.18|16234.18|0
1643188650000|2022-01-26 09:17:30|16233.72|16233.72|16233.72|16233.72|16233.72|16233.72|16233.72|16233.72|0
1643188680000|2022-01-26 09:18:00|16236.52|16236.52|16239.32|16239.32|16239.32|16239.32|16236.52|16236.52|0
1643188690000|2022-01-26 09:18:10|16240.7|16240.7|16249.55|16249.55|16249.55|16249.55|16240.7|16240.7|0
1643188710000|2022-01-26 09:18:30|16250.01|16250.01|16250.01|16250.01|16250.01|16250.01|16250.01|16250.01|0
1643188720000|2022-01-26 09:18:40|16246.05|16246.05|16238.11|16238.11|16246.05|16246.05|16238.11|16238.11|0
1643188750000|2022-01-26 09:19:10|16230.18|16230.18|16230.18|16230.18|16230.18|16230.18|16230.18|16230.18|0
1643188810000|2022-01-26 09:20:10|16218.29|16218.29|16218.29|16218.29|16218.29|16218.29|16218.29|16218.29|0
1643188820000|2022-01-26 09:20:20|16209.89|16209.89|16209.89|16209.89|16209.89|16209.89|16209.89|16209.89|0
1643188850000|2022-01-26 09:20:50|16205.93|16205.93|16205.93|16205.93|16213.86|16213.86|16205.93|16205.93|0
1643188860000|2022-01-26 09:21:00|16217.82|16217.82|16215.02|16215.02|16217.82|16217.82|16213.62|16213.62|0
1643188870000|2022-01-26 09:21:10|16214.1|16214.1|16210.14|16210.14|16214.1|16214.1|16210.14|16210.14|0
1643188890000|2022-01-26 09:21:30|16214.1|16214.1|16214.1|16214.1|16214.1|16214.1|16214.1|16214.1|0
1643188930000|2022-01-26 09:22:10|16218.07|16218.07|16223.67|16223.67|16223.67|16223.67|16218.07|16218.07|0
1643188960000|2022-01-26 09:22:40|16224.13|16224.13|16228.09|16228.09|16228.09|16228.09|16224.13|16224.13|0
1643189020000|2022-01-26 09:23:40|16220.16|16220.16|16220.16|16220.16|16220.16|16220.16|16220.16|16220.16|0
1643189040000|2022-01-26 09:24:00|16213.16|16213.16|16201.27|16201.27|16213.16|16213.16|16201.27|16201.27|0
1643189090000|2022-01-26 09:24:50|16209.2|16209.2|16210.6|16210.6|16210.6|16210.6|16209.2|16209.2|0
1643189110000|2022-01-26 09:25:10|16214.56|16214.56|16214.56|16214.56|16214.56|16214.56|16214.56|16214.56|0
1643189160000|2022-01-26 09:26:00|16208.97|16208.97|16208.97|16208.97|16208.97|16208.97|16208.97|16208.97|0
1643189180000|2022-01-26 09:26:20|16207.57|16207.57|16207.57|16207.57|16207.57|16207.57|16207.57|16207.57|0
1643189200000|2022-01-26 09:26:40|16211.53|16211.53|16211.53|16211.53|16211.53|16211.53|16211.53|16211.53|0
1643189230000|2022-01-26 09:27:10|16195.67|16195.67|16195.67|16195.67|16195.67|16195.67|16195.67|16195.67|0
1643189250000|2022-01-26 09:27:30|16199.64|16199.64|16199.64|16199.64|16199.64|16199.64|16199.64|16199.64|0
1643189270000|2022-01-26 09:27:50|16201.03|16201.03|16203.83|16203.83|16203.83|16203.83|16201.03|16201.03|0
1643189310000|2022-01-26 09:28:30|16211.76|16211.76|16211.76|16211.76|16211.76|16211.76|16211.76|16211.76|0
1643189340000|2022-01-26 09:29:00|16207.8|16207.8|16207.8|16207.8|16207.8|16207.8|16207.8|16207.8|0
1643189350000|2022-01-26 09:29:10|16205.5|16205.5|16205.5|16205.5|16205.5|16205.5|16205.5|16205.5|0
1643189390000|2022-01-26 09:29:50|16217.4|16217.4|16217.4|16217.4|16217.4|16217.4|16217.4|16217.4|0
1643189460000|2022-01-26 09:31:00|16221.36|16221.36|16217.4|16217.4|16221.36|16221.36|16217.4|16217.4|0
1643189510000|2022-01-26 09:31:50|16221.36|16221.36|16213.43|16213.43|16221.36|16221.36|16213.43|16213.43|0
1643189530000|2022-01-26 09:32:10|16213.89|16213.89|16218.09|16218.09|16218.09|16218.09|16213.89|16213.89|0
1643189560000|2022-01-26 09:32:40|16233.95|16233.95|16232.55|16232.55|16233.95|16233.95|16232.55|16232.55|0
1643189570000|2022-01-26 09:32:50|16233.95|16233.95|16233.95|16233.95|16233.95|16233.95|16233.95|16233.95|0
1643189590000|2022-01-26 09:33:10|16237.92|16237.92|16237.92|16237.92|16237.92|16237.92|16237.92|16237.92|0
1643189600000|2022-01-26 09:33:20|16235.12|16235.12|16235.12|16235.12|16235.12|16235.12|16235.12|16235.12|0
1643189640000|2022-01-26 09:34:00|16233.72|16233.72|16233.72|16233.72|16233.72|16233.72|16233.72|16233.72|0
1643189650000|2022-01-26 09:34:10|16229.52|16229.52|16233.72|16233.72|16233.72|16233.72|16229.52|16229.52|0
1643189670000|2022-01-26 09:34:30|16225.79|16225.79|16225.79|16225.79|16225.79|16225.79|16225.79|16225.79|0
1643189700000|2022-01-26 09:35:00|16229.75|16229.75|16229.75|16229.75|16229.75|16229.75|16229.75|16229.75|0
1643189710000|2022-01-26 09:35:10|16228.35|16228.35|16228.35|16228.35|16228.35|16228.35|16228.35|16228.35|0
1643189730000|2022-01-26 09:35:30|16224.39|16224.39|16224.39|16224.39|16224.39|16224.39|16224.39|16224.39|0
1643189740000|2022-01-26 09:35:40|16228.35|16228.35|16227.19|16227.19|16231.15|16231.15|16227.19|16227.19|0
1643189750000|2022-01-26 09:35:50|16228.59|16228.59|16228.59|16228.59|16228.59|16228.59|16228.59|16228.59|0
1643189760000|2022-01-26 09:36:00|16224.62|16224.62|16224.62|16224.62|16224.62|16224.62|16224.62|16224.62|0
1643189800000|2022-01-26 09:36:40|16228.59|16228.59|16228.59|16228.59|16228.59|16228.59|16228.59|16228.59|0
1643189820000|2022-01-26 09:37:00|16229.96|16229.96|16230.42|16230.42|16230.42|16230.42|16229.96|16229.96|0
1643189870000|2022-01-26 09:37:50|16231.82|16231.82|16231.82|16231.82|16231.82|16231.82|16231.82|16231.82|0
1643189900000|2022-01-26 09:38:20|16243.72|16243.72|16243.72|16243.72|16243.72|16243.72|16243.72|16243.72|0
1643189910000|2022-01-26 09:38:30|16242.32|16242.32|16243.72|16243.72|16243.72|16243.72|16242.32|16242.32|0
1643189960000|2022-01-26 09:39:20|16245.12|16245.12|16245.12|16245.12|16245.12|16245.12|16245.12|16245.12|0
1643189970000|2022-01-26 09:39:30|16244.66|16244.66|16244.66|16244.66|16244.66|16244.66|16244.66|16244.66|0
1643190180000|2022-01-26 09:43:00|16240.69|16240.69|16240.69|16240.69|16240.69|16240.69|16240.69|16240.69|0
1643190210000|2022-01-26 09:43:30|16236.73|16236.73|16236.73|16236.73|16236.73|16236.73|16236.73|16236.73|0
1643190300000|2022-01-26 09:45:00|16239.53|16239.53|16247.46|16247.46|16247.46|16247.46|16239.53|16239.53|0
1643190310000|2022-01-26 09:45:10|16251.42|16251.42|16255.39|16255.39|16255.39|16255.39|16251.42|16251.42|0
1643190360000|2022-01-26 09:46:00|16255.85|16255.85|16255.85|16255.85|16255.85|16255.85|16255.85|16255.85|0
1643190380000|2022-01-26 09:46:20|16267.74|16267.74|16271.71|16271.71|16271.71|16271.71|16267.74|16267.74|0
1643190420000|2022-01-26 09:47:00|16267.74|16267.74|16267.74|16267.74|16267.74|16267.74|16267.74|16267.74|0
1643190480000|2022-01-26 09:48:00|16259.81|16259.81|16259.81|16259.81|16259.81|16259.81|16259.81|16259.81|0
1643190520000|2022-01-26 09:48:40|16264.01|16264.01|16265.41|16265.41|16265.41|16265.41|16264.01|16264.01|0
1643190540000|2022-01-26 09:49:00|16261.45|16261.45|16261.45|16261.45|16261.45|16261.45|16261.45|16261.45|0
1643190590000|2022-01-26 09:49:50|16257.48|16257.48|16257.48|16257.48|16257.48|16257.48|16257.48|16257.48|0
1643190600000|2022-01-26 09:50:00|16253.52|16253.52|16253.52|16253.52|16253.52|16253.52|16253.52|16253.52|0
1643190620000|2022-01-26 09:50:20|16256.32|16256.32|16254.92|16254.92|16256.32|16256.32|16254.92|16254.92|0
1643190630000|2022-01-26 09:50:30|16246.99|16246.99|16246.99|16246.99|16246.99|16246.99|16246.99|16246.99|0
1643190770000|2022-01-26 09:52:50|16248.38|16248.38|16248.38|16248.38|16248.38|16248.38|16248.38|16248.38|0
1643190850000|2022-01-26 09:54:10|16244.42|16244.42|16244.42|16244.42|16244.42|16244.42|16244.42|16244.42|0
1643190890000|2022-01-26 09:54:50|16243.02|16243.02|16243.02|16243.02|16243.02|16243.02|16243.02|16243.02|0
1643190900000|2022-01-26 09:55:00|16245.82|16245.82|16245.82|16245.82|16245.82|16245.82|16245.82|16245.82|0
1643190960000|2022-01-26 09:56:00|16253.75|16253.75|16257.71|16257.71|16257.71|16257.71|16253.75|16253.75|0
1643190970000|2022-01-26 09:56:10|16261.68|16261.68|16261.68|16261.68|16261.68|16261.68|16261.68|16261.68|0
1643191020000|2022-01-26 09:57:00|16257.71|16257.71|16257.71|16257.71|16257.71|16257.71|16257.71|16257.71|0
1643191110000|2022-01-26 09:58:30|16265.65|16265.65|16265.65|16265.65|16265.65|16265.65|16265.65|16265.65|0
1643191120000|2022-01-26 09:58:40|16264.25|16264.25|16264.25|16264.25|16264.25|16264.25|16264.25|16264.25|0
1643191140000|2022-01-26 09:59:00|16265.65|16265.65|16252.58|16252.58|16268.44|16268.44|16252.58|16252.58|0
1643191170000|2022-01-26 09:59:30|16249.78|16249.78|16249.78|16249.78|16249.78|16249.78|16249.78|16249.78|0
1643191220000|2022-01-26 10:00:20|16248.86|16248.86|16246.07|16246.07|16248.86|16248.86|16246.07|16246.07|0
1643191230000|2022-01-26 10:00:30|16234.17|16234.17|16234.17|16234.17|16234.17|16234.17|16234.17|16234.17|0
1643191250000|2022-01-26 10:00:50|16228.57|16228.57|16220.64|16220.64|16228.57|16228.57|16220.64|16220.64|0
1643191260000|2022-01-26 10:01:00|16220.18|16220.18|16220.18|16220.18|16220.18|16220.18|16220.18|16220.18|0
1643191290000|2022-01-26 10:01:30|16216.22|16216.22|16216.22|16216.22|16216.22|16216.22|16216.22|16216.22|0
1643191300000|2022-01-26 10:01:40|16220.18|16220.18|16224.15|16224.15|16224.15|16224.15|16220.18|16220.18|0
1643191320000|2022-01-26 10:02:00|16217.15|16217.15|16217.15|16217.15|16217.15|16217.15|16217.15|16217.15|0
1643191340000|2022-01-26 10:02:20|16214.35|16214.35|16214.35|16214.35|16214.35|16214.35|16214.35|16214.35|0
1643191410000|2022-01-26 10:03:30|16212.95|16212.95|16214.35|16214.35|16214.35|16214.35|16212.95|16212.95|0
1643191420000|2022-01-26 10:03:40|16218.32|16218.32|16218.32|16218.32|16218.32|16218.32|16218.32|16218.32|0
1643191500000|2022-01-26 10:05:00|16203.39|16203.39|16203.39|16203.39|16203.39|16203.39|16203.39|16203.39|0
1643191510000|2022-01-26 10:05:10|16199.42|16199.42|16199.42|16199.42|16199.42|16199.42|16199.42|16199.42|0
1643191520000|2022-01-26 10:05:20|16200.82|16200.82|16200.82|16200.82|16200.82|16200.82|16200.82|16200.82|0
1643191570000|2022-01-26 10:06:10|16198.02|16198.02|16198.02|16198.02|16198.02|16198.02|16198.02|16198.02|0
1643191580000|2022-01-26 10:06:20|16200.82|16200.82|16200.82|16200.82|16200.82|16200.82|16200.82|16200.82|0
1643191590000|2022-01-26 10:06:30|16202.22|16202.22|16202.22|16202.22|16202.22|16202.22|16202.22|16202.22|0
1643191600000|2022-01-26 10:06:40|16206.19|16206.19|16206.19|16206.19|16206.19|16206.19|16206.19|16206.19|0
1643191630000|2022-01-26 10:07:10|16208.99|16208.99|16206.19|16206.19|16208.99|16208.99|16206.19|16206.19|0
1643191700000|2022-01-26 10:08:20|16214.12|16214.12|16226.01|16226.01|16226.01|16226.01|16214.12|16214.12|0
1643191750000|2022-01-26 10:09:10|16233.94|16233.94|16233.94|16233.94|16233.94|16233.94|16233.94|16233.94|0
1643191760000|2022-01-26 10:09:20|16222.05|16222.05|16222.05|16222.05|16222.05|16222.05|16222.05|16222.05|0
1643191840000|2022-01-26 10:10:40|16226.25|16226.25|16226.25|16226.25|16226.25|16226.25|16226.25|16226.25|0
1643191900000|2022-01-26 10:11:40|16224.85|16224.85|16224.85|16224.85|16224.85|16224.85|16224.85|16224.85|0
1643191920000|2022-01-26 10:12:00|16220.88|16220.88|16220.88|16220.88|16220.88|16220.88|16220.88|16220.88|0
1643191980000|2022-01-26 10:13:00|16220.42|16220.42|16219.02|16219.02|16220.42|16220.42|16219.02|16219.02|0
1643191990000|2022-01-26 10:13:10|16217.62|16217.62|16217.62|16217.62|16217.62|16217.62|16217.62|16217.62|0
1643192040000|2022-01-26 10:14:00|16216.22|16216.22|16216.22|16216.22|16216.22|16216.22|16216.22|16216.22|0
1643192050000|2022-01-26 10:14:10|16217.62|16217.62|16217.62|16217.62|16217.62|16217.62|16217.62|16217.62|0
1643192060000|2022-01-26 10:14:20|16213.66|16213.66|16213.66|16213.66|16213.66|16213.66|16213.66|16213.66|0
1643192070000|2022-01-26 10:14:30|16209.69|16209.69|16209.69|16209.69|16209.69|16209.69|16209.69|16209.69|0
1643192120000|2022-01-26 10:15:20|16213.66|16213.66|16213.66|16213.66|16213.66|16213.66|16213.66|16213.66|0
1643192130000|2022-01-26 10:15:30|16209.69|16209.69|16217.62|16217.62|16217.62|16217.62|16209.69|16209.69|0
1643192170000|2022-01-26 10:16:10|16225.55|16225.55|16221.59|16221.59|16225.55|16225.55|16221.59|16221.59|0
1643192200000|2022-01-26 10:16:40|16218.79|16218.79|16218.79|16218.79|16218.79|16218.79|16218.79|16218.79|0
1643192320000|2022-01-26 10:18:40|16214.82|16214.82|16214.82|16214.82|16214.82|16214.82|16214.82|16214.82|0
1643192330000|2022-01-26 10:18:50|16218.79|16218.79|16218.79|16218.79|16218.79|16218.79|16218.79|16218.79|0
1643192340000|2022-01-26 10:19:00|16220.19|16220.19|16226.95|16226.95|16226.95|16226.95|16220.19|16220.19|0
1643192380000|2022-01-26 10:19:40|16226.03|16226.03|16226.03|16226.03|16226.03|16226.03|16226.03|16226.03|0
1643192400000|2022-01-26 10:20:00|16230|16230|16230|16230|16230|16230|16230|16230|0
1643192420000|2022-01-26 10:20:20|16222.07|16222.07|16222.07|16222.07|16222.07|16222.07|16222.07|16222.07|0
1643192440000|2022-01-26 10:20:40|16227.67|16227.67|16227.21|16227.21|16228.13|16228.13|16227.21|16227.21|0
1643192500000|2022-01-26 10:21:40|16239.1|16239.1|16239.1|16239.1|16239.1|16239.1|16239.1|16239.1|0
1643192530000|2022-01-26 10:22:10|16247.03|16247.03|16247.03|16247.03|16247.03|16247.03|16247.03|16247.03|0
1643192640000|2022-01-26 10:24:00|16239.1|16239.1|16239.1|16239.1|16239.1|16239.1|16239.1|16239.1|0
1643192650000|2022-01-26 10:24:10|16227.21|16227.21|16226.75|16226.75|16227.21|16227.21|16226.75|16226.75|0
1643192690000|2022-01-26 10:24:50|16225.83|16225.83|16225.83|16225.83|16225.83|16225.83|16225.83|16225.83|0
1643192710000|2022-01-26 10:25:10|16217.9|16217.9|16217.9|16217.9|16217.9|16217.9|16217.9|16217.9|0
1643192800000|2022-01-26 10:26:40|16221.86|16221.86|16225.83|16225.83|16225.83|16225.83|16221.86|16221.86|0
1643192810000|2022-01-26 10:26:50|16221.86|16221.86|16221.86|16221.86|16221.86|16221.86|16221.86|16221.86|0
1643192820000|2022-01-26 10:27:00|16223.24|16223.24|16223.24|16223.24|16223.24|16223.24|16223.24|16223.24|0
1643192900000|2022-01-26 10:28:20|16227.21|16227.21|16227.21|16227.21|16227.21|16227.21|16227.21|16227.21|0
1643192910000|2022-01-26 10:28:30|16231.17|16231.17|16231.17|16231.17|16231.17|16231.17|16231.17|16231.17|0
1643192940000|2022-01-26 10:29:00|16242.37|16242.37|16242.37|16242.37|16242.37|16242.37|16242.37|16242.37|0
1643192950000|2022-01-26 10:29:10|16243.75|16243.75|16239.78|16239.78|16243.75|16243.75|16239.78|16239.78|0
1643193000000|2022-01-26 10:30:00|16238.38|16238.38|16238.38|16238.38|16238.38|16238.38|16238.38|16238.38|0
1643193010000|2022-01-26 10:30:10|16246.31|16246.31|16246.31|16246.31|16246.31|16246.31|16246.31|16246.31|0
1643193020000|2022-01-26 10:30:20|16249.11|16249.11|16249.11|16249.11|16249.11|16249.11|16249.11|16249.11|0
1643193040000|2022-01-26 10:30:40|16245.15|16245.15|16245.15|16245.15|16245.15|16245.15|16245.15|16245.15|0
1643193160000|2022-01-26 10:32:40|16239.55|16239.55|16239.55|16239.55|16239.55|16239.55|16239.55|16239.55|0
1643193170000|2022-01-26 10:32:50|16231.62|16231.62|16231.62|16231.62|16231.62|16231.62|16231.62|16231.62|0
1643193190000|2022-01-26 10:33:10|16230.22|16230.22|16230.22|16230.22|16230.22|16230.22|16230.22|16230.22|0
1643193200000|2022-01-26 10:33:20|16227.42|16227.42|16222.76|16222.76|16227.42|16227.42|16222.76|16222.76|0
1643193210000|2022-01-26 10:33:30|16230.69|16230.69|16230.69|16230.69|16230.69|16230.69|16230.69|16230.69|0
1643193220000|2022-01-26 10:33:40|16222.76|16222.76|16222.76|16222.76|16222.76|16222.76|16222.76|16222.76|0
1643193230000|2022-01-26 10:33:50|16221.36|16221.36|16214.6|16214.6|16221.36|16221.36|16214.6|16214.6|0
1643193240000|2022-01-26 10:34:00|16215.06|16215.06|16215.06|16215.06|16215.06|16215.06|16215.06|16215.06|0
1643193280000|2022-01-26 10:34:40|16217.86|16217.86|16217.86|16217.86|16217.86|16217.86|16217.86|16217.86|0
1643193320000|2022-01-26 10:35:20|16225.79|16225.79|16225.79|16225.79|16225.79|16225.79|16225.79|16225.79|0
1643193360000|2022-01-26 10:36:00|16220.42|16220.42|16212.49|16212.49|16220.42|16220.42|16212.49|16212.49|0
1643193410000|2022-01-26 10:36:50|16214.33|16214.33|16214.33|16214.33|16214.33|16214.33|16214.33|16214.33|0
1643193500000|2022-01-26 10:38:20|16213.87|16213.87|16213.87|16213.87|16213.87|16213.87|16213.87|16213.87|0
1643193530000|2022-01-26 10:38:50|16215.27|16215.27|16215.27|16215.27|16215.27|16215.27|16215.27|16215.27|0
1643193540000|2022-01-26 10:39:00|16227.17|16227.17|16227.17|16227.17|16227.17|16227.17|16227.17|16227.17|0
1643193610000|2022-01-26 10:40:10|16226.71|16226.71|16226.71|16226.71|16226.71|16226.71|16226.71|16226.71|0
1643193620000|2022-01-26 10:40:20|16219.71|16219.71|16219.71|16219.71|16219.71|16219.71|16219.71|16219.71|0
1643193670000|2022-01-26 10:41:10|16218.79|16218.79|16206.89|16206.89|16218.79|16218.79|16206.89|16206.89|0
1643193690000|2022-01-26 10:41:30|16198.96|16198.96|16198.96|16198.96|16198.96|16198.96|16198.96|16198.96|0
1643193710000|2022-01-26 10:41:50|16196.16|16196.16|16196.16|16196.16|16196.16|16196.16|16196.16|16196.16|0
1643193720000|2022-01-26 10:42:00|16193.36|16193.36|16193.36|16193.36|16193.36|16193.36|16193.36|16193.36|0
1643193730000|2022-01-26 10:42:10|16196.16|16196.16|16196.16|16196.16|16196.16|16196.16|16196.16|16196.16|0
1643193810000|2022-01-26 10:43:30|16204.09|16204.09|16204.09|16204.09|16204.09|16204.09|16204.09|16204.09|0
1643193820000|2022-01-26 10:43:40|16211.09|16211.09|16211.09|16211.09|16211.09|16211.09|16211.09|16211.09|0
1643193840000|2022-01-26 10:44:00|16212.49|16212.49|16212.49|16212.49|16212.49|16212.49|16212.49|16212.49|0
1643193850000|2022-01-26 10:44:10|16213.41|16213.41|16213.41|16213.41|16213.41|16213.41|16213.41|16213.41|0
1643193880000|2022-01-26 10:44:40|16209.45|16209.45|16209.45|16209.45|16209.45|16209.45|16209.45|16209.45|0
1643193950000|2022-01-26 10:45:50|16210.85|16210.85|16210.85|16210.85|16210.85|16210.85|16210.85|16210.85|0
1643193970000|2022-01-26 10:46:10|16206.65|16206.65|16206.65|16206.65|16206.65|16206.65|16206.65|16206.65|0
1643193990000|2022-01-26 10:46:30|16202.68|16202.68|16202.68|16202.68|16202.68|16202.68|16202.68|16202.68|0
1643194000000|2022-01-26 10:46:40|16201.28|16201.28|16201.28|16201.28|16201.28|16201.28|16201.28|16201.28|0
1643194070000|2022-01-26 10:47:50|16205.25|16205.25|16209.21|16209.21|16209.21|16209.21|16205.25|16205.25|0
1643194090000|2022-01-26 10:48:10|16205.01|16205.01|16205.01|16205.01|16205.01|16205.01|16205.01|16205.01|0
1643194110000|2022-01-26 10:48:30|16205.93|16205.93|16205.93|16205.93|16205.93|16205.93|16205.93|16205.93|0
1643194120000|2022-01-26 10:48:40|16201.97|16201.97|16201.97|16201.97|16201.97|16201.97|16201.97|16201.97|0
1643194130000|2022-01-26 10:48:50|16198|16198|16198|16198|16198|16198|16198|16198|0
1643194430000|2022-01-26 10:53:50|16194.04|16194.04|16194.04|16194.04|16194.04|16194.04|16194.04|16194.04|0
1643194550000|2022-01-26 10:55:50|16191.24|16191.24|16204.53|16204.53|16204.53|16204.53|16185.64|16185.64|0
1643194560000|2022-01-26 10:56:00|16203.13|16203.13|16196.37|16196.37|16203.13|16203.13|16196.37|16196.37|0
1643194570000|2022-01-26 10:56:10|16199.17|16199.17|16204.23|16204.23|16204.23|16204.23|16199.17|16199.17|0
1643194600000|2022-01-26 10:56:40|16208.19|16208.19|16208.19|16208.19|16208.19|16208.19|16208.19|16208.19|0
1643194640000|2022-01-26 10:57:20|16212.16|16212.16|16212.16|16212.16|16212.16|16212.16|16212.16|16212.16|0
1643194660000|2022-01-26 10:57:40|16220.09|16220.09|16220.09|16220.09|16220.09|16220.09|16220.09|16220.09|0
1643194680000|2022-01-26 10:58:00|16219.63|16219.63|16219.63|16219.63|16219.63|16219.63|16219.63|16219.63|0
1643194710000|2022-01-26 10:58:30|16211.7|16211.7|16211.7|16211.7|16211.7|16211.7|16211.7|16211.7|0
1643194750000|2022-01-26 10:59:10|16207.5|16207.5|16207.5|16207.5|16207.5|16207.5|16207.5|16207.5|0
1643194770000|2022-01-26 10:59:30|16219.39|16219.39|16220.79|16220.79|16220.79|16220.79|16219.39|16219.39|0
1643194780000|2022-01-26 10:59:40|16224.76|16224.76|16224.76|16224.76|16224.76|16224.76|16224.76|16224.76|0
1643194800000|2022-01-26 11:00:00|16223.36|16223.36|16223.36|16223.36|16223.36|16223.36|16223.36|16223.36|0
1643194810000|2022-01-26 11:00:10|16227.32|16227.32|16227.32|16227.32|16227.32|16227.32|16227.32|16227.32|0
1643194820000|2022-01-26 11:00:20|16231.29|16231.29|16235.25|16235.25|16235.25|16235.25|16231.29|16231.29|0
1643194840000|2022-01-26 11:00:40|16233.86|16233.86|16233.86|16233.86|16233.86|16233.86|16233.86|16233.86|0
1643194870000|2022-01-26 11:01:10|16232.94|16232.94|16232.94|16232.94|16232.94|16232.94|16232.94|16232.94|0
1643194880000|2022-01-26 11:01:20|16227.34|16227.34|16225.94|16225.94|16227.34|16227.34|16225.94|16225.94|0
1643194890000|2022-01-26 11:01:30|16229.9|16229.9|16229.9|16229.9|16229.9|16229.9|16229.9|16229.9|0
1643194950000|2022-01-26 11:02:30|16233.87|16233.87|16233.87|16233.87|16233.87|16233.87|16233.87|16233.87|0
1643194990000|2022-01-26 11:03:10|16236.67|16236.67|16236.67|16236.67|16236.67|16236.67|16236.67|16236.67|0
1643195010000|2022-01-26 11:03:30|16238.07|16238.07|16238.07|16238.07|16238.07|16238.07|16238.07|16238.07|0
1643195020000|2022-01-26 11:03:40|16234.1|16234.1|16234.1|16234.1|16234.1|16234.1|16234.1|16234.1|0
1643195030000|2022-01-26 11:03:50|16230.14|16230.14|16230.14|16230.14|16230.14|16230.14|16230.14|16230.14|0
1643195060000|2022-01-26 11:04:20|16226.17|16226.17|16226.17|16226.17|16226.17|16226.17|16226.17|16226.17|0
1643195170000|2022-01-26 11:06:10|16228.97|16228.97|16228.97|16228.97|16228.97|16228.97|16228.97|16228.97|0
1643195180000|2022-01-26 11:06:20|16226.17|16226.17|16226.17|16226.17|16226.17|16226.17|16226.17|16226.17|0
1643195200000|2022-01-26 11:06:40|16225.25|16225.25|16225.25|16225.25|16225.25|16225.25|16225.25|16225.25|0
1643195220000|2022-01-26 11:07:00|16223.85|16223.85|16223.85|16223.85|16223.85|16223.85|16223.85|16223.85|0
1643195420000|2022-01-26 11:10:20|16225.25|16225.25|16225.25|16225.25|16225.25|16225.25|16225.25|16225.25|0
1643195480000|2022-01-26 11:11:20|16224.79|16224.79|16224.79|16224.79|16224.79|16224.79|16224.79|16224.79|0
1643195490000|2022-01-26 11:11:30|16216.86|16216.86|16216.86|16216.86|16216.86|16216.86|16216.86|16216.86|0
1643195520000|2022-01-26 11:12:00|16228.76|16228.76|16228.76|16228.76|16228.76|16228.76|16228.76|16228.76|0
1643195530000|2022-01-26 11:12:10|16224.79|16224.79|16224.79|16224.79|16224.79|16224.79|16224.79|16224.79|0
1643195550000|2022-01-26 11:12:30|16221.99|16221.99|16221.99|16221.99|16221.99|16221.99|16221.99|16221.99|0
1643195660000|2022-01-26 11:14:20|16218.03|16218.03|16218.03|16218.03|16218.03|16218.03|16218.03|16218.03|0
1643195670000|2022-01-26 11:14:30|16225.96|16225.96|16225.96|16225.96|16225.96|16225.96|16225.96|16225.96|0
1643195710000|2022-01-26 11:15:10|16225.5|16225.5|16225.96|16225.96|16225.96|16225.96|16225.5|16225.5|0
1643195750000|2022-01-26 11:15:50|16224.56|16224.56|16221.76|16221.76|16224.56|16224.56|16221.76|16221.76|0
1643195760000|2022-01-26 11:16:00|16223.16|16223.16|16223.16|16223.16|16223.16|16223.16|16223.16|16223.16|0
1643195780000|2022-01-26 11:16:20|16224.56|16224.56|16224.56|16224.56|16224.56|16224.56|16224.56|16224.56|0
1643195810000|2022-01-26 11:16:50|16224.1|16224.1|16224.1|16224.1|16224.1|16224.1|16224.1|16224.1|0
1643195890000|2022-01-26 11:18:10|16208.24|16208.24|16188.87|16188.87|16208.24|16208.24|16188.41|16188.41|0
1643196060000|2022-01-26 11:21:00|16176.98|16176.98|16176.52|16176.52|16176.98|16176.98|16176.52|16176.52|0
1643196080000|2022-01-26 11:21:20|16170.92|16170.92|16165.32|16165.32|16170.92|16170.92|16165.32|16165.32|0
1643196090000|2022-01-26 11:21:30|16169.29|16169.29|16177.22|16177.22|16177.22|16177.22|16169.29|16169.29|0
1643196110000|2022-01-26 11:21:50|16176.76|16176.76|16171.16|16171.16|16176.76|16176.76|16171.16|16171.16|0
1643196200000|2022-01-26 11:23:20|16170.7|16170.7|16170.7|16170.7|16170.7|16170.7|16170.7|16170.7|0
1643196210000|2022-01-26 11:23:30|16171.16|16171.16|16170.24|16170.24|16171.16|16171.16|16170.24|16170.24|0
1643196250000|2022-01-26 11:24:10|16166.27|16166.27|16166.27|16166.27|16166.27|16166.27|16166.27|16166.27|0
1643196310000|2022-01-26 11:25:10|16163.48|16163.48|16163.48|16163.48|16163.48|16163.48|16163.48|16163.48|0
1643196320000|2022-01-26 11:25:20|16162.56|16162.56|16161.64|16161.64|16162.56|16162.56|16161.64|16161.64|0
1643196330000|2022-01-26 11:25:30|16161.18|16161.18|16161.64|16161.64|16161.64|16161.64|16161.18|16161.18|0
1643196360000|2022-01-26 11:26:00|16161.18|16161.18|16160.7|16160.7|16161.18|16161.18|16159.78|16159.78|0
1643196370000|2022-01-26 11:26:10|16157.9|16157.9|16157.9|16157.9|16157.9|16157.9|16157.9|16157.9|0
1643196440000|2022-01-26 11:27:20|16163.5|16163.5|16163.5|16163.5|16163.5|16163.5|16163.5|16163.5|0
1643196490000|2022-01-26 11:28:10|16175.39|16175.39|16167.46|16167.46|16175.39|16175.39|16167.46|16167.46|0
1643196540000|2022-01-26 11:29:00|16170.26|16170.26|16173.06|16173.06|16173.06|16173.06|16170.26|16170.26|0
1643196560000|2022-01-26 11:29:20|16177.02|16177.02|16177.02|16177.02|16177.02|16177.02|16177.02|16177.02|0
1643196790000|2022-01-26 11:33:10|16177.48|16177.48|16177.48|16177.48|16177.48|16177.48|16177.48|16177.48|0
1643196860000|2022-01-26 11:34:20|16177.02|16177.02|16180.28|16180.28|16181.68|16181.68|16177.02|16177.02|0
1643196870000|2022-01-26 11:34:30|16178.88|16178.88|16182.85|16182.85|16182.85|16182.85|16178.88|16178.88|0
1643196880000|2022-01-26 11:34:40|16184.25|16184.25|16184.25|16184.25|16184.25|16184.25|16184.25|16184.25|0
1643196900000|2022-01-26 11:35:00|16188.21|16188.21|16192.18|16192.18|16192.18|16192.18|16188.21|16188.21|0
1643196910000|2022-01-26 11:35:10|16196.14|16196.14|16196.14|16196.14|16196.14|16196.14|16196.14|16196.14|0
1643196940000|2022-01-26 11:35:40|16200.11|16200.11|16200.11|16200.11|16200.11|16200.11|16200.11|16200.11|0
1643196970000|2022-01-26 11:36:10|16192.18|16192.18|16192.18|16192.18|16192.18|16192.18|16192.18|16192.18|0
1643197030000|2022-01-26 11:37:10|16188.21|16188.21|16188.21|16188.21|16188.21|16188.21|16188.21|16188.21|0
1643197060000|2022-01-26 11:37:40|16188.67|16188.67|16188.67|16188.67|16188.67|16188.67|16188.67|16188.67|0
1643197080000|2022-01-26 11:38:00|16184.71|16184.71|16184.71|16184.71|16184.71|16184.71|16184.71|16184.71|0
1643197110000|2022-01-26 11:38:30|16183.31|16183.31|16180.51|16180.51|16184.71|16184.71|16180.51|16180.51|0
1643197140000|2022-01-26 11:39:00|16179.11|16179.11|16179.11|16179.11|16179.11|16179.11|16179.11|16179.11|0
1643197170000|2022-01-26 11:39:30|16183.07|16183.07|16183.07|16183.07|16183.07|16183.07|16183.07|16183.07|0
1643197430000|2022-01-26 11:43:50|16184.47|16184.47|16185.87|16185.87|16185.87|16185.87|16181.68|16181.68|0
1643197440000|2022-01-26 11:44:00|16183.07|16183.07|16172.58|16172.58|16184.47|16184.47|16172.58|16172.58|0
1643197540000|2022-01-26 11:45:40|16166.98|16166.98|16173.98|16173.98|16173.98|16173.98|16166.98|16166.98|0
1643197720000|2022-01-26 11:48:40|16175.38|16175.38|16183.31|16183.31|16187.27|16187.27|16175.38|16175.38|0
1643197730000|2022-01-26 11:48:50|16179.11|16179.11|16179.11|16179.11|16179.11|16179.11|16179.11|16179.11|0
1643197770000|2022-01-26 11:49:30|16183.31|16183.31|16183.31|16183.31|16183.31|16183.31|16183.31|16183.31|0
1643197840000|2022-01-26 11:50:40|16187.27|16187.27|16187.27|16187.27|16187.27|16187.27|16187.27|16187.27|0
1643197880000|2022-01-26 11:51:20|16191.24|16191.24|16191.24|16191.24|16191.24|16191.24|16191.24|16191.24|0
1643197910000|2022-01-26 11:51:50|16187.27|16187.27|16187.73|16187.73|16187.73|16187.73|16187.27|16187.27|0
1643197980000|2022-01-26 11:53:00|16179.8|16179.8|16175.84|16175.84|16179.8|16179.8|16175.84|16175.84|0
1643197990000|2022-01-26 11:53:10|16171.87|16171.87|16171.87|16171.87|16171.87|16171.87|16171.87|16171.87|0
1643198050000|2022-01-26 11:54:10|16163.94|16163.94|16163.94|16163.94|16163.94|16163.94|16163.94|16163.94|0
1643198060000|2022-01-26 11:54:20|16167.91|16167.91|16167.91|16167.91|16167.91|16167.91|16167.91|16167.91|0
1643198200000|2022-01-26 11:56:40|16169.31|16169.31|16170.71|16170.71|16170.71|16170.71|16167.91|16167.91|0
1643198340000|2022-01-26 11:59:00|16174.67|16174.67|16179.58|16179.58|16180.04|16180.04|16174.67|16174.67|0
1643198350000|2022-01-26 11:59:10|16183.54|16183.54|16189.37|16189.37|16190.77|16190.77|16183.54|16183.54|0
1643198360000|2022-01-26 11:59:20|16185.4|16185.4|16185.4|16185.4|16185.4|16185.4|16185.4|16185.4|0
1643198370000|2022-01-26 11:59:30|16189.37|16189.37|16194.02|16194.02|16194.02|16194.02|16189.37|16189.37|0
1643198390000|2022-01-26 11:59:50|16194.48|16194.48|16194.48|16194.48|16194.48|16194.48|16194.48|16194.48|0
1643198400000|2022-01-26 12:00:00|16202.41|16202.41|16210.34|16210.34|16210.34|16210.34|16202.41|16202.41|0
1643198410000|2022-01-26 12:00:10|16202.41|16202.41|16202.41|16202.41|16202.41|16202.41|16202.41|16202.41|0
1643198430000|2022-01-26 12:00:30|16206.38|16206.38|16206.38|16206.38|16206.38|16206.38|16206.38|16206.38|0
1643198470000|2022-01-26 12:01:10|16203.58|16203.58|16203.58|16203.58|16203.58|16203.58|16203.58|16203.58|0
1643198520000|2022-01-26 12:02:00|16203.12|16203.12|16191.22|16191.22|16203.12|16203.12|16191.22|16191.22|0
1643198540000|2022-01-26 12:02:20|16188.43|16188.43|16188.43|16188.43|16188.43|16188.43|16188.43|16188.43|0
1643198550000|2022-01-26 12:02:30|16185.63|16185.63|16168.37|16168.37|16185.63|16185.63|16166.97|16166.97|0
1643198560000|2022-01-26 12:02:40|16172.33|16172.33|16172.33|16172.33|16172.33|16172.33|16172.33|16172.33|0
1643198600000|2022-01-26 12:03:20|16168.37|16168.37|16168.37|16168.37|16168.37|16168.37|16168.37|16168.37|0
1643198630000|2022-01-26 12:03:50|16164.4|16164.4|16166.99|16166.99|16166.99|16166.99|16163.02|16163.02|0
1643198640000|2022-01-26 12:04:00|16166.53|16166.53|16166.53|16166.53|16166.53|16166.53|16166.53|16166.53|0
1643198660000|2022-01-26 12:04:20|16162.56|16162.56|16162.56|16162.56|16162.56|16162.56|16162.56|16162.56|0
1643198670000|2022-01-26 12:04:30|16158.36|16158.36|16158.36|16158.36|16158.36|16158.36|16158.36|16158.36|0
1643198680000|2022-01-26 12:04:40|16146.47|16146.47|16142.5|16142.5|16146.47|16146.47|16142.5|16142.5|0
1643198690000|2022-01-26 12:04:50|16145.3|16145.3|16145.3|16145.3|16145.3|16145.3|16145.3|16145.3|0
1643198700000|2022-01-26 12:05:00|16144.38|16144.38|16144.38|16144.38|16144.38|16144.38|16144.38|16144.38|0
1643198750000|2022-01-26 12:05:50|16152.31|16152.31|16156.28|16156.28|16156.28|16156.28|16152.31|16152.31|0
1643198760000|2022-01-26 12:06:00|16157.68|16157.68|16157.68|16157.68|16157.68|16157.68|16157.68|16157.68|0
1643198800000|2022-01-26 12:06:40|16161.64|16161.64|16161.64|16161.64|16161.64|16161.64|16161.64|16161.64|0
1643198810000|2022-01-26 12:06:50|16163.04|16163.04|16174.94|16174.94|16174.94|16174.94|16163.04|16163.04|0
1643198930000|2022-01-26 12:08:50|16178.9|16178.9|16174.94|16174.94|16178.9|16178.9|16174.94|16174.94|0
1643198940000|2022-01-26 12:09:00|16170.97|16170.97|16170.97|16170.97|16170.97|16170.97|16170.97|16170.97|0
1643198960000|2022-01-26 12:09:20|16172.37|16172.37|16175.17|16175.17|16175.17|16175.17|16172.37|16172.37|0
1643198970000|2022-01-26 12:09:30|16179.37|16179.37|16177.97|16177.97|16179.37|16179.37|16177.97|16177.97|0
1643199000000|2022-01-26 12:10:00|16175.17|16175.17|16175.17|16175.17|16175.17|16175.17|16175.17|16175.17|0
1643199020000|2022-01-26 12:10:20|16171.21|16171.21|16171.21|16171.21|16171.21|16171.21|16171.21|16171.21|0
1643199150000|2022-01-26 12:12:30|16179.14|16179.14|16183.1|16183.1|16183.1|16183.1|16179.14|16179.14|0
1643199160000|2022-01-26 12:12:40|16187.07|16187.07|16187.07|16187.07|16187.07|16187.07|16187.07|16187.07|0
1643199180000|2022-01-26 12:13:00|16188.47|16188.47|16188.47|16188.47|16188.47|16188.47|16188.47|16188.47|0
1643199270000|2022-01-26 12:14:30|16186.63|16186.63|16186.63|16186.63|16186.63|16186.63|16186.63|16186.63|0
1643199310000|2022-01-26 12:15:10|16182.66|16182.66|16178.7|16178.7|16182.66|16182.66|16178.7|16178.7|0
1643199320000|2022-01-26 12:15:20|16177.3|16177.3|16169.15|16169.15|16177.3|16177.3|16169.15|16169.15|0
1643199430000|2022-01-26 12:17:10|16166.36|16166.36|16166.36|16166.36|16166.36|16166.36|16166.36|16166.36|0
1643199490000|2022-01-26 12:18:10|16162.39|16162.39|16162.39|16162.39|16162.39|16162.39|16162.39|16162.39|0
1643199540000|2022-01-26 12:19:00|16166.59|16166.59|16166.59|16166.59|16166.59|16166.59|16166.59|16166.59|0
1643199640000|2022-01-26 12:20:40|16163.79|16163.79|16163.79|16163.79|16163.79|16163.79|16163.79|16163.79|0
1643199670000|2022-01-26 12:21:10|16164.25|16164.25|16164.25|16164.25|16164.25|16164.25|16164.25|16164.25|0
1643199720000|2022-01-26 12:22:00|16162.85|16162.85|16162.85|16162.85|16162.85|16162.85|16162.85|16162.85|0
1643199780000|2022-01-26 12:23:00|16164.25|16164.25|16169.61|16169.61|16169.61|16169.61|16164.25|16164.25|0
1643199790000|2022-01-26 12:23:10|16173.58|16173.58|16173.58|16173.58|16173.58|16173.58|16173.58|16173.58|0
1643199850000|2022-01-26 12:24:10|16177.54|16177.54|16177.54|16177.54|16177.54|16177.54|16177.54|16177.54|0
1643200020000|2022-01-26 12:27:00|16173.58|16173.58|16174.98|16174.98|16174.98|16174.98|16173.58|16173.58|0
1643200030000|2022-01-26 12:27:10|16171.01|16171.01|16173.81|16173.81|16173.81|16173.81|16171.01|16171.01|0
1643200040000|2022-01-26 12:27:20|16175.19|16175.19|16175.65|16175.65|16175.65|16175.65|16175.19|16175.19|0
1643200130000|2022-01-26 12:28:50|16176.57|16176.57|16176.57|16176.57|16176.57|16176.57|16176.57|16176.57|0
1643200140000|2022-01-26 12:29:00|16180.54|16180.54|16176.57|16176.57|16180.54|16180.54|16176.57|16176.57|0
1643200160000|2022-01-26 12:29:20|16177.95|16177.95|16177.95|16177.95|16177.95|16177.95|16177.95|16177.95|0
1643200180000|2022-01-26 12:29:40|16185.88|16185.88|16185.88|16185.88|16185.88|16185.88|16185.88|16185.88|0
1643200220000|2022-01-26 12:30:20|16189.85|16189.85|16189.85|16189.85|16189.85|16189.85|16189.85|16189.85|0
1643200240000|2022-01-26 12:30:40|16193.81|16193.81|16193.81|16193.81|16193.81|16193.81|16193.81|16193.81|0
1643200320000|2022-01-26 12:32:00|16185.88|16185.88|16185.88|16185.88|16185.88|16185.88|16181.92|16181.92|0
1643200380000|2022-01-26 12:33:00|16183.08|16183.08|16183.08|16183.08|16183.08|16183.08|16183.08|16183.08|0
1643200480000|2022-01-26 12:34:40|16184.48|16184.48|16184.48|16184.48|16184.48|16184.48|16184.48|16184.48|0
1643200500000|2022-01-26 12:35:00|16188.45|16188.45|16192.41|16192.41|16192.41|16192.41|16188.45|16188.45|0
1643200560000|2022-01-26 12:36:00|16188.45|16188.45|16188.45|16188.45|16188.45|16188.45|16188.45|16188.45|0
1643200670000|2022-01-26 12:37:50|16192.41|16192.41|16192.41|16192.41|16192.41|16192.41|16192.41|16192.41|0
1643200810000|2022-01-26 12:40:10|16193.81|16193.81|16193.81|16193.81|16193.81|16193.81|16193.81|16193.81|0
1643200820000|2022-01-26 12:40:20|16192.89|16192.89|16192.89|16192.89|16192.89|16192.89|16192.89|16192.89|0
1643200840000|2022-01-26 12:40:40|16196.86|16196.86|16196.86|16196.86|16196.86|16196.86|16196.86|16196.86|0
1643200870000|2022-01-26 12:41:10|16200.82|16200.82|16204.79|16204.79|16204.79|16204.79|16200.82|16200.82|0
1643200890000|2022-01-26 12:41:30|16208.75|16208.75|16204.79|16204.79|16208.75|16208.75|16204.79|16204.79|0
1643200950000|2022-01-26 12:42:30|16207.59|16207.59|16204.79|16204.79|16208.99|16208.99|16204.79|16204.79|0
1643200990000|2022-01-26 12:43:10|16200.82|16200.82|16200.36|16200.36|16200.82|16200.82|16200.36|16200.36|0
1643201100000|2022-01-26 12:45:00|16199.44|16199.44|16199.44|16199.44|16199.44|16199.44|16199.44|16199.44|0
1643201110000|2022-01-26 12:45:10|16200.84|16200.84|16199.92|16199.92|16200.84|16200.84|16199.92|16199.92|0
1643201170000|2022-01-26 12:46:10|16195.96|16195.96|16195.96|16195.96|16195.96|16195.96|16195.96|16195.96|0
1643201190000|2022-01-26 12:46:30|16211.82|16211.82|16211.82|16211.82|16211.82|16211.82|16211.82|16211.82|0
1643201250000|2022-01-26 12:47:30|16214.62|16214.62|16216.02|16216.02|16216.02|16216.02|16214.62|16214.62|0
1643201270000|2022-01-26 12:47:50|16219.98|16219.98|16219.98|16219.98|16219.98|16219.98|16219.98|16219.98|0
1643201290000|2022-01-26 12:48:10|16222.78|16222.78|16229.55|16229.55|16229.55|16229.55|16222.78|16222.78|0
1643201310000|2022-01-26 12:48:30|16230.95|16230.95|16238.88|16238.88|16238.88|16238.88|16230.95|16230.95|0
1643201440000|2022-01-26 12:50:40|16239.34|16239.34|16239.34|16239.34|16239.34|16239.34|16239.34|16239.34|0
1643201450000|2022-01-26 12:50:50|16247.27|16247.27|16259.16|16259.16|16259.16|16259.16|16247.27|16247.27|0
1643201460000|2022-01-26 12:51:00|16255.2|16255.2|16255.2|16255.2|16255.2|16255.2|16255.2|16255.2|0
1643201480000|2022-01-26 12:51:20|16259.16|16259.16|16259.16|16259.16|16259.16|16259.16|16259.16|16259.16|0
1643201490000|2022-01-26 12:51:30|16267.09|16267.09|16271.06|16271.06|16271.06|16271.06|16267.09|16267.09|0
1643201500000|2022-01-26 12:51:40|16275.02|16275.02|16278.99|16278.99|16278.99|16278.99|16271.06|16271.06|0
1643201510000|2022-01-26 12:51:50|16282.95|16282.95|16282.95|16282.95|16282.95|16282.95|16282.95|16282.95|0
1643201520000|2022-01-26 12:52:00|16275.02|16275.02|16275.02|16275.02|16275.02|16275.02|16275.02|16275.02|0
1643201590000|2022-01-26 12:53:10|16278.99|16278.99|16290.88|16290.88|16290.88|16290.88|16278.99|16278.99|0
1643201630000|2022-01-26 12:53:50|16294.85|16294.85|16294.85|16294.85|16294.85|16294.85|16294.85|16294.85|0
1643201640000|2022-01-26 12:54:00|16298.81|16298.81|16300.21|16300.21|16300.21|16300.21|16298.81|16298.81|0
1643201650000|2022-01-26 12:54:10|16303.01|16303.01|16304.41|16304.41|16304.41|16304.41|16303.01|16303.01|0
1643201660000|2022-01-26 12:54:20|16300.45|16300.45|16300.45|16300.45|16300.45|16300.45|16300.45|16300.45|0
1643201670000|2022-01-26 12:54:30|16292.52|16292.52|16292.52|16292.52|16292.52|16292.52|16288.55|16288.55|0
1643201700000|2022-01-26 12:55:00|16293.9|16293.9|16293.9|16293.9|16293.9|16293.9|16293.9|16293.9|0
1643201720000|2022-01-26 12:55:20|16296.69|16296.69|16296.69|16296.69|16296.69|16296.69|16296.69|16296.69|0
1643201760000|2022-01-26 12:56:00|16284.8|16284.8|16284.8|16284.8|16284.8|16284.8|16284.8|16284.8|0
1643201780000|2022-01-26 12:56:20|16283.4|16283.4|16283.4|16283.4|16283.4|16283.4|16283.4|16283.4|0
1643201790000|2022-01-26 12:56:30|16279.43|16279.43|16283.4|16283.4|16283.4|16283.4|16279.43|16279.43|0
1643201810000|2022-01-26 12:56:50|16279.43|16279.43|16279.43|16279.43|16279.43|16279.43|16279.43|16279.43|0
1643201890000|2022-01-26 12:58:10|16275.47|16275.47|16275.47|16275.47|16275.47|16275.47|16275.47|16275.47|0
1643201930000|2022-01-26 12:58:50|16271.5|16271.5|16271.5|16271.5|16271.5|16271.5|16271.5|16271.5|0
1643201940000|2022-01-26 12:59:00|16271.04|16271.04|16271.04|16271.04|16271.04|16271.04|16271.04|16271.04|0
1643201980000|2022-01-26 12:59:40|16269.64|16269.64|16269.64|16269.64|16269.64|16269.64|16269.64|16269.64|0
1643202060000|2022-01-26 13:01:00|16272.44|16272.44|16271.04|16271.04|16272.44|16272.44|16271.04|16271.04|0
1643202070000|2022-01-26 13:01:10|16268.24|16268.24|16268.24|16268.24|16268.24|16268.24|16268.24|16268.24|0
1643202240000|2022-01-26 13:04:00|16272.44|16272.44|16272.44|16272.44|16272.44|16272.44|16272.44|16272.44|0
1643202300000|2022-01-26 13:05:00|16271.04|16271.04|16271.04|16271.04|16271.04|16271.04|16271.04|16271.04|0
1643202380000|2022-01-26 13:06:20|16269.64|16269.64|16269.64|16269.64|16269.64|16269.64|16269.64|16269.64|0
1643202460000|2022-01-26 13:07:40|16270.1|16270.1|16273.61|16273.61|16273.61|16273.61|16269.64|16269.64|0
1643202510000|2022-01-26 13:08:30|16277.57|16277.57|16280.37|16280.37|16280.37|16280.37|16277.57|16277.57|0
1643202560000|2022-01-26 13:09:20|16276.41|16276.41|16276.41|16276.41|16276.41|16276.41|16276.41|16276.41|0
1643202580000|2022-01-26 13:09:40|16268.48|16268.48|16268.48|16268.48|16268.48|16268.48|16268.48|16268.48|0
1643202590000|2022-01-26 13:09:50|16264.51|16264.51|16264.51|16264.51|16264.51|16264.51|16264.51|16264.51|0
1643202660000|2022-01-26 13:11:00|16268.48|16268.48|16272.44|16272.44|16272.44|16272.44|16268.48|16268.48|0
1643202670000|2022-01-26 13:11:10|16276.41|16276.41|16276.41|16276.41|16276.41|16276.41|16276.41|16276.41|0
1643202730000|2022-01-26 13:12:10|16272.44|16272.44|16276.41|16276.41|16276.41|16276.41|16272.44|16272.44|0
1643202770000|2022-01-26 13:12:50|16275.01|16275.01|16275.01|16275.01|16275.01|16275.01|16275.01|16275.01|0
1643202780000|2022-01-26 13:13:00|16273.61|16273.61|16272.21|16272.21|16273.61|16273.61|16272.21|16272.21|0
1643202950000|2022-01-26 13:15:50|16280.14|16280.14|16280.14|16280.14|16280.14|16280.14|16280.14|16280.14|0
1643202960000|2022-01-26 13:16:00|16285.74|16285.74|16287.14|16287.14|16287.14|16287.14|16285.74|16285.74|0
1643203170000|2022-01-26 13:19:30|16282.94|16282.94|16282.94|16282.94|16282.94|16282.94|16282.94|16282.94|0
1643203180000|2022-01-26 13:19:40|16278.97|16278.97|16278.97|16278.97|16278.97|16278.97|16278.97|16278.97|0
1643203210000|2022-01-26 13:20:10|16281.77|16281.77|16281.77|16281.77|16281.77|16281.77|16281.77|16281.77|0
1643203300000|2022-01-26 13:21:40|16282.23|16282.23|16279.43|16279.43|16282.23|16282.23|16279.43|16279.43|0
1643203310000|2022-01-26 13:21:50|16278.03|16278.03|16278.03|16278.03|16278.03|16278.03|16278.03|16278.03|0
1643203330000|2022-01-26 13:22:10|16282|16282|16282|16282|16282|16282|16282|16282|0
1643203440000|2022-01-26 13:24:00|16284.8|16284.8|16284.8|16284.8|16284.8|16284.8|16284.8|16284.8|0
1643203500000|2022-01-26 13:25:00|16289|16289|16291.8|16291.8|16291.8|16291.8|16289|16289|0
1643203610000|2022-01-26 13:26:50|16290.4|16290.4|16290.4|16290.4|16290.4|16290.4|16290.4|16290.4|0
1643203620000|2022-01-26 13:27:00|16294.36|16294.36|16294.36|16294.36|16294.36|16294.36|16294.36|16294.36|0
1643203670000|2022-01-26 13:27:50|16302.29|16302.29|16302.29|16302.29|16302.29|16302.29|16302.29|16302.29|0
1643203680000|2022-01-26 13:28:00|16310.69|16310.69|16310.69|16310.69|16310.69|16310.69|16310.69|16310.69|0
1643203690000|2022-01-26 13:28:10|16306.72|16306.72|16306.72|16306.72|16306.72|16306.72|16306.72|16306.72|0
1643203760000|2022-01-26 13:29:20|16309.52|16309.52|16309.52|16309.52|16309.52|16309.52|16309.52|16309.52|0
1643203800000|2022-01-26 13:30:00|16305.56|16305.56|16305.56|16305.56|16305.56|16305.56|16305.56|16305.56|0
1643203810000|2022-01-26 13:30:10|16304.16|16304.16|16304.16|16304.16|16304.16|16304.16|16304.16|16304.16|0
1643203820000|2022-01-26 13:30:20|16308.12|16308.12|16308.12|16308.12|16308.12|16308.12|16308.12|16308.12|0
1643203920000|2022-01-26 13:32:00|16307.66|16307.66|16306.26|16306.26|16307.66|16307.66|16306.26|16306.26|0
1643203940000|2022-01-26 13:32:20|16304.87|16304.87|16304.87|16304.87|16304.87|16304.87|16304.87|16304.87|0
1643203950000|2022-01-26 13:32:30|16306.26|16306.26|16306.26|16306.26|16306.26|16306.26|16306.26|16306.26|0
1643203980000|2022-01-26 13:33:00|16307.66|16307.66|16310.46|16310.46|16310.46|16310.46|16307.66|16307.66|0
1643204050000|2022-01-26 13:34:10|16302.53|16302.53|16302.53|16302.53|16302.53|16302.53|16302.53|16302.53|0
1643204060000|2022-01-26 13:34:20|16299.73|16299.73|16299.73|16299.73|16299.73|16299.73|16299.73|16299.73|0
1643204100000|2022-01-26 13:35:00|16296.93|16296.93|16300.9|16300.9|16300.9|16300.9|16296.93|16296.93|0
1643204160000|2022-01-26 13:36:00|16301.36|16301.36|16301.36|16301.36|16301.36|16301.36|16301.36|16301.36|0
1643204260000|2022-01-26 13:37:40|16299.96|16299.96|16299.96|16299.96|16299.96|16299.96|16299.96|16299.96|0
1643204270000|2022-01-26 13:37:50|16298.56|16298.56|16298.56|16298.56|16298.56|16298.56|16298.56|16298.56|0
1643204280000|2022-01-26 13:38:00|16302.53|16302.53|16302.53|16302.53|16302.53|16302.53|16302.53|16302.53|0
1643204300000|2022-01-26 13:38:20|16303.45|16303.45|16303.45|16303.45|16303.45|16303.45|16303.45|16303.45|0
1643204360000|2022-01-26 13:39:20|16302.99|16302.99|16302.99|16302.99|16302.99|16302.99|16302.99|16302.99|0
1643204380000|2022-01-26 13:39:40|16295.05|16295.05|16295.05|16295.05|16295.05|16295.05|16295.05|16295.05|0
1643204390000|2022-01-26 13:39:50|16299.02|16299.02|16299.02|16299.02|16299.02|16299.02|16299.02|16299.02|0
1643204420000|2022-01-26 13:40:20|16300.42|16300.42|16304.38|16304.38|16304.38|16304.38|16300.42|16300.42|0
1643204470000|2022-01-26 13:41:10|16301.59|16301.59|16301.59|16301.59|16301.59|16301.59|16301.59|16301.59|0
1643204540000|2022-01-26 13:42:20|16302.99|16302.99|16301.59|16301.59|16302.99|16302.99|16301.59|16301.59|0
1643204560000|2022-01-26 13:42:40|16305.55|16305.55|16305.55|16305.55|16305.55|16305.55|16305.55|16305.55|0
1643204750000|2022-01-26 13:45:50|16313.48|16313.48|16313.48|16313.48|16313.48|16313.48|16313.48|16313.48|0
1643204760000|2022-01-26 13:46:00|16314.88|16314.88|16317.68|16317.68|16317.68|16317.68|16314.88|16314.88|0
1643204790000|2022-01-26 13:46:30|16316.76|16316.76|16316.76|16316.76|16316.76|16316.76|16316.76|16316.76|0
1643204810000|2022-01-26 13:46:50|16316.3|16316.3|16316.3|16316.3|16316.3|16316.3|16316.3|16316.3|0
1643204980000|2022-01-26 13:49:40|16308.37|16308.37|16308.37|16308.37|16308.37|16308.37|16308.37|16308.37|0
1643204990000|2022-01-26 13:49:50|16305.57|16305.57|16305.57|16305.57|16305.57|16305.57|16305.57|16305.57|0
1643205000000|2022-01-26 13:50:00|16304.17|16304.17|16303.25|16303.25|16304.17|16304.17|16303.25|16303.25|0
1643205100000|2022-01-26 13:51:40|16306.05|16306.05|16308.85|16308.85|16308.85|16308.85|16306.05|16306.05|0
1643205300000|2022-01-26 13:55:00|16316.78|16316.78|16319.58|16319.58|16319.58|16319.58|16316.78|16316.78|0
1643205320000|2022-01-26 13:55:20|16323.55|16323.55|16327.51|16327.51|16327.51|16327.51|16323.55|16323.55|0
1643205340000|2022-01-26 13:55:40|16328.91|16328.91|16322.38|16322.38|16328.91|16328.91|16320.98|16320.98|0
1643205370000|2022-01-26 13:56:10|16320.98|16320.98|16320.98|16320.98|16320.98|16320.98|16320.98|16320.98|0
1643205380000|2022-01-26 13:56:20|16319.58|16319.58|16316.78|16316.78|16319.58|16319.58|16316.78|16316.78|0
1643205420000|2022-01-26 13:57:00|16312.82|16312.82|16312.82|16312.82|16312.82|16312.82|16312.82|16312.82|0
1643205500000|2022-01-26 13:58:20|16316.78|16316.78|16320.75|16320.75|16320.75|16320.75|16316.78|16316.78|0
1643205530000|2022-01-26 13:58:50|16322.15|16322.15|16323.09|16323.09|16323.09|16323.09|16321.69|16321.69|0
1643205550000|2022-01-26 13:59:10|16319.12|16319.12|16319.12|16319.12|16319.12|16319.12|16319.12|16319.12|0
1643205580000|2022-01-26 13:59:40|16315.16|16315.16|16315.16|16315.16|16315.16|16315.16|16315.16|16315.16|0
1643205600000|2022-01-26 14:00:00|16319.12|16319.12|16323.09|16323.09|16323.09|16323.09|16319.12|16319.12|0
1643205610000|2022-01-26 14:00:10|16324.49|16324.49|16316.55|16316.55|16324.49|16324.49|16316.55|16316.55|0
1643205620000|2022-01-26 14:00:20|16312.36|16312.36|16312.36|16312.36|16312.36|16312.36|16312.36|16312.36|0
1643205640000|2022-01-26 14:00:40|16310.96|16310.96|16310.96|16310.96|16310.96|16310.96|16310.96|16310.96|0
1643205730000|2022-01-26 14:02:10|16313.76|16313.76|16313.76|16313.76|16313.76|16313.76|16313.76|16313.76|0
1643205840000|2022-01-26 14:04:00|16309.79|16309.79|16305.83|16305.83|16309.79|16309.79|16305.83|16305.83|0
1643205850000|2022-01-26 14:04:10|16293.93|16293.93|16288.33|16288.33|16293.93|16293.93|16288.33|16288.33|0
1643205970000|2022-01-26 14:06:10|16285.53|16285.53|16285.53|16285.53|16285.53|16285.53|16285.53|16285.53|0
1643206020000|2022-01-26 14:07:00|16273.64|16273.64|16273.64|16273.64|16273.64|16273.64|16273.64|16273.64|0
1643206070000|2022-01-26 14:07:50|16274.1|16274.1|16275.02|16275.02|16275.02|16275.02|16274.1|16274.1|0
1643206080000|2022-01-26 14:08:00|16275.48|16275.48|16275.94|16275.94|16275.94|16275.94|16275.48|16275.48|0
1643206100000|2022-01-26 14:08:20|16271.97|16271.97|16271.97|16271.97|16271.97|16271.97|16271.97|16271.97|0
1643206110000|2022-01-26 14:08:30|16272.43|16272.43|16272.43|16272.43|16272.43|16272.43|16272.43|16272.43|0
1643206120000|2022-01-26 14:08:40|16272.89|16272.89|16272.89|16272.89|16272.89|16272.89|16272.89|16272.89|0
1643206140000|2022-01-26 14:09:00|16268.92|16268.92|16268.92|16268.92|16268.92|16268.92|16268.92|16268.92|0
1643206170000|2022-01-26 14:09:30|16268|16268|16268|16268|16268|16268|16268|16268|0
1643206180000|2022-01-26 14:09:40|16264.04|16264.04|16264.04|16264.04|16264.04|16264.04|16264.04|16264.04|0
1643206210000|2022-01-26 14:10:10|16262.64|16262.64|16266.61|16266.61|16266.61|16266.61|16262.64|16262.64|0
1643206220000|2022-01-26 14:10:20|16266.15|16266.15|16267.07|16267.07|16267.07|16267.07|16266.15|16266.15|0
1643206240000|2022-01-26 14:10:40|16271.03|16271.03|16277.79|16277.79|16277.79|16277.79|16271.03|16271.03|0
1643206260000|2022-01-26 14:11:00|16278.71|16278.71|16278.25|16278.25|16278.71|16278.71|16278.25|16278.25|0
1643206270000|2022-01-26 14:11:10|16278.71|16278.71|16287.56|16287.56|16287.56|16287.56|16278.71|16278.71|0
1643206380000|2022-01-26 14:13:00|16288.96|16288.96|16288.96|16288.96|16288.96|16288.96|16288.96|16288.96|0
1643206450000|2022-01-26 14:14:10|16285|16285|16281.03|16281.03|16285|16285|16281.03|16281.03|0
1643206460000|2022-01-26 14:14:20|16273.1|16273.1|16273.1|16273.1|16273.1|16273.1|16273.1|16273.1|0
1643206470000|2022-01-26 14:14:30|16270.3|16270.3|16266.34|16266.34|16270.3|16270.3|16266.34|16266.34|0
1643206510000|2022-01-26 14:15:10|16270.3|16270.3|16270.3|16270.3|16270.3|16270.3|16270.3|16270.3|0
1643206520000|2022-01-26 14:15:20|16262.37|16262.37|16262.37|16262.37|16262.37|16262.37|16262.37|16262.37|0
1643206540000|2022-01-26 14:15:40|16270.3|16270.3|16270.3|16270.3|16270.3|16270.3|16270.3|16270.3|0
1643206550000|2022-01-26 14:15:50|16267.5|16267.5|16267.5|16267.5|16267.5|16267.5|16267.5|16267.5|0
1643206560000|2022-01-26 14:16:00|16268.9|16268.9|16268.9|16268.9|16268.9|16268.9|16268.9|16268.9|0
1643206580000|2022-01-26 14:16:20|16276.83|16276.83|16276.83|16276.83|16276.83|16276.83|16276.83|16276.83|0
1643206610000|2022-01-26 14:16:50|16272.64|16272.64|16272.64|16272.64|16272.64|16272.64|16272.64|16272.64|0
1643206620000|2022-01-26 14:17:00|16274.04|16274.04|16274.04|16274.04|16274.04|16274.04|16274.04|16274.04|0
1643206780000|2022-01-26 14:19:40|16272.64|16272.64|16274.93|16274.93|16274.93|16274.93|16269.84|16269.84|0
1643206790000|2022-01-26 14:19:50|16275.85|16275.85|16275.85|16275.85|16275.85|16275.85|16275.85|16275.85|0
1643206970000|2022-01-26 14:22:50|16277.25|16277.25|16277.25|16277.25|16277.25|16277.25|16277.25|16277.25|0
1643206990000|2022-01-26 14:23:10|16280.05|16280.05|16284.25|16284.25|16284.25|16284.25|16280.05|16280.05|0
1643207010000|2022-01-26 14:23:30|16291.25|16291.25|16291.25|16291.25|16291.25|16291.25|16291.25|16291.25|0
1643207020000|2022-01-26 14:23:40|16292.65|16292.65|16292.65|16292.65|16292.65|16292.65|16292.65|16292.65|0
1643207030000|2022-01-26 14:23:50|16289.85|16289.85|16285.88|16285.88|16289.85|16289.85|16285.88|16285.88|0
1643207040000|2022-01-26 14:24:00|16287.28|16287.28|16288.45|16288.45|16288.45|16288.45|16287.28|16287.28|0
1643207070000|2022-01-26 14:24:30|16287.05|16287.05|16287.05|16287.05|16287.05|16287.05|16287.05|16287.05|0
1643207090000|2022-01-26 14:24:50|16288.45|16288.45|16294.05|16294.05|16294.05|16294.05|16288.45|16288.45|0
1643207100000|2022-01-26 14:25:00|16295.45|16295.45|16295.45|16295.45|16295.45|16295.45|16295.45|16295.45|0
1643207110000|2022-01-26 14:25:10|16296.85|16296.85|16296.85|16296.85|16296.85|16296.85|16296.85|16296.85|0
1643207120000|2022-01-26 14:25:20|16298.25|16298.25|16302.21|16302.21|16303.61|16303.61|16298.25|16298.25|0
1643207170000|2022-01-26 14:26:10|16306.18|16306.18|16306.18|16306.18|16306.18|16306.18|16306.18|16306.18|0
1643207200000|2022-01-26 14:26:40|16307.56|16307.56|16307.56|16307.56|16307.56|16307.56|16307.56|16307.56|0
1643207230000|2022-01-26 14:27:10|16308.95|16308.95|16308.95|16308.95|16308.95|16308.95|16308.95|16308.95|0
1643207270000|2022-01-26 14:27:50|16304.99|16304.99|16304.99|16304.99|16304.99|16304.99|16304.99|16304.99|0
1643207300000|2022-01-26 14:28:20|16302.19|16302.19|16302.19|16302.19|16302.19|16302.19|16300.79|16300.79|0
1643207320000|2022-01-26 14:28:40|16302.65|16302.65|16302.65|16302.65|16302.65|16302.65|16302.65|16302.65|0
1643207340000|2022-01-26 14:29:00|16304.03|16304.03|16304.03|16304.03|16304.03|16304.03|16304.03|16304.03|0
1643207350000|2022-01-26 14:29:10|16304.49|16304.49|16304.03|16304.03|16304.49|16304.49|16304.03|16304.03|0
1643207400000|2022-01-26 14:30:00|16307.99|16307.99|16307.99|16307.99|16307.99|16307.99|16307.99|16307.99|0
1643207420000|2022-01-26 14:30:20|16311.96|16311.96|16311.96|16311.96|16311.96|16311.96|16311.96|16311.96|0
1643207470000|2022-01-26 14:31:10|16317.56|16317.56|16318.96|16318.96|16318.96|16318.96|16317.56|16317.56|0
1643207480000|2022-01-26 14:31:20|16316.16|16316.16|16312.19|16312.19|16317.56|16317.56|16312.19|16312.19|0
1643207500000|2022-01-26 14:31:40|16313.59|16313.59|16313.59|16313.59|16313.59|16313.59|16313.59|16313.59|0
1643207510000|2022-01-26 14:31:50|16314.99|16314.99|16314.99|16314.99|16314.99|16314.99|16314.99|16314.99|0
1643207520000|2022-01-26 14:32:00|16316.83|16316.83|16316.83|16316.83|16316.83|16316.83|16316.83|16316.83|0
1643207530000|2022-01-26 14:32:10|16312.63|16312.63|16312.63|16312.63|16312.63|16312.63|16312.63|16312.63|0
1643207540000|2022-01-26 14:32:20|16310.33|16310.33|16310.33|16310.33|16310.33|16310.33|16310.33|16310.33|0
1643207550000|2022-01-26 14:32:30|16311.73|16311.73|16311.73|16311.73|16311.73|16311.73|16311.73|16311.73|0
1643207560000|2022-01-26 14:32:40|16307.53|16307.53|16310.33|16310.33|16310.33|16310.33|16307.53|16307.53|0
1643207580000|2022-01-26 14:33:00|16308.93|16308.93|16304.51|16304.51|16308.93|16308.93|16304.51|16304.51|0
1643207600000|2022-01-26 14:33:20|16300.31|16300.31|16300.31|16300.31|16300.31|16300.31|16300.31|16300.31|0
1643207610000|2022-01-26 14:33:30|16307.31|16307.31|16325.04|16325.04|16325.04|16325.04|16307.31|16307.31|0
1643207620000|2022-01-26 14:33:40|16320.84|16320.84|16319.44|16319.44|16320.84|16320.84|16319.44|16319.44|0
1643207630000|2022-01-26 14:33:50|16315.47|16315.47|16303.58|16303.58|16315.47|16315.47|16299.61|16299.61|0
1643207650000|2022-01-26 14:34:10|16307.54|16307.54|16308.94|16308.94|16308.94|16308.94|16307.54|16307.54|0
1643207660000|2022-01-26 14:34:20|16307.54|16307.54|16306.16|16306.16|16307.54|16307.54|16306.16|16306.16|0
1643207700000|2022-01-26 14:35:00|16305.7|16305.7|16305.7|16305.7|16305.7|16305.7|16305.7|16305.7|0
1643207740000|2022-01-26 14:35:40|16301.74|16301.74|16296.14|16296.14|16301.74|16301.74|16296.14|16296.14|0
1643207750000|2022-01-26 14:35:50|16292.17|16292.17|16292.17|16292.17|16292.17|16292.17|16292.17|16292.17|0
1643207820000|2022-01-26 14:37:00|16296.14|16296.14|16297.54|16297.54|16297.54|16297.54|16296.14|16296.14|0
1643207830000|2022-01-26 14:37:10|16291.94|16291.94|16291.94|16291.94|16291.94|16291.94|16291.94|16291.94|0
1643207850000|2022-01-26 14:37:30|16293.34|16293.34|16285.41|16285.41|16293.34|16293.34|16285.41|16285.41|0
1643207920000|2022-01-26 14:38:40|16289.61|16289.61|16285.41|16285.41|16289.61|16289.61|16285.41|16285.41|0
1643207940000|2022-01-26 14:39:00|16284.01|16284.01|16284.01|16284.01|16284.01|16284.01|16284.01|16284.01|0
1643208010000|2022-01-26 14:40:10|16281.21|16281.21|16280.75|16280.75|16281.21|16281.21|16280.75|16280.75|0
1643208020000|2022-01-26 14:40:20|16283.55|16283.55|16283.55|16283.55|16283.55|16283.55|16283.55|16283.55|0
1643208030000|2022-01-26 14:40:30|16284.01|16284.01|16284.01|16284.01|16284.01|16284.01|16284.01|16284.01|0
1643208060000|2022-01-26 14:41:00|16280.05|16280.05|16280.05|16280.05|16280.05|16280.05|16280.05|16280.05|0
1643208070000|2022-01-26 14:41:10|16284.01|16284.01|16284.01|16284.01|16284.01|16284.01|16284.01|16284.01|0
1643208100000|2022-01-26 14:41:40|16280.05|16280.05|16280.05|16280.05|16280.05|16280.05|16280.05|16280.05|0
1643208150000|2022-01-26 14:42:30|16277.25|16277.25|16277.25|16277.25|16277.25|16277.25|16277.25|16277.25|0
1643208160000|2022-01-26 14:42:40|16280.05|16280.05|16280.05|16280.05|16280.05|16280.05|16280.05|16280.05|0
1643208180000|2022-01-26 14:43:00|16284.01|16284.01|16284.01|16284.01|16284.01|16284.01|16284.01|16284.01|0
1643208190000|2022-01-26 14:43:10|16287.98|16287.98|16287.98|16287.98|16287.98|16287.98|16287.98|16287.98|0
1643208270000|2022-01-26 14:44:30|16289.38|16289.38|16289.38|16289.38|16289.38|16289.38|16289.38|16289.38|0
1643208280000|2022-01-26 14:44:40|16297.31|16297.31|16297.31|16297.31|16297.31|16297.31|16297.31|16297.31|0
1643208290000|2022-01-26 14:44:50|16301.27|16301.27|16309.89|16309.89|16309.89|16309.89|16301.27|16301.27|0
1643208300000|2022-01-26 14:45:00|16310.81|16310.81|16312.19|16312.19|16312.19|16312.19|16310.81|16310.81|0
1643208310000|2022-01-26 14:45:10|16316.16|16316.16|16321.3|16321.3|16321.3|16321.3|16316.16|16316.16|0
1643208340000|2022-01-26 14:45:40|16325.26|16325.26|16325.26|16325.26|16325.26|16325.26|16325.26|16325.26|0
1643208360000|2022-01-26 14:46:00|16328.06|16328.06|16326.66|16326.66|16328.06|16328.06|16321.06|16321.06|0
1643208380000|2022-01-26 14:46:20|16325.26|16325.26|16326.66|16326.66|16332.26|16332.26|16322.46|16322.46|0
1643208390000|2022-01-26 14:46:30|16321.06|16321.06|16321.06|16321.06|16321.06|16321.06|16321.06|16321.06|0
1643208400000|2022-01-26 14:46:40|16317.1|16317.1|16313.13|16313.13|16317.1|16317.1|16313.13|16313.13|0
1643208420000|2022-01-26 14:47:00|16315.93|16315.93|16323.86|16323.86|16323.86|16323.86|16315.93|16315.93|0
1643208430000|2022-01-26 14:47:10|16322.46|16322.46|16322.46|16322.46|16322.46|16322.46|16322.46|16322.46|0
1643208440000|2022-01-26 14:47:20|16325.26|16325.26|16325.26|16325.26|16325.26|16325.26|16325.26|16325.26|0
1643208480000|2022-01-26 14:48:00|16325.72|16325.72|16325.72|16325.72|16325.72|16325.72|16325.72|16325.72|0
1643208510000|2022-01-26 14:48:30|16328.52|16328.52|16326.18|16326.18|16328.52|16328.52|16325.72|16325.72|0
1643208520000|2022-01-26 14:48:40|16328.98|16328.98|16328.52|16328.52|16328.98|16328.98|16328.52|16328.52|0
1643208530000|2022-01-26 14:48:50|16328.98|16328.98|16328.98|16328.98|16328.98|16328.98|16328.98|16328.98|0
1643208540000|2022-01-26 14:49:00|16332.95|16332.95|16339.69|16339.69|16339.69|16339.69|16332.95|16332.95|0
1643208550000|2022-01-26 14:49:10|16338.29|16338.29|16338.29|16338.29|16338.29|16338.29|16338.29|16338.29|0
1643208600000|2022-01-26 14:50:00|16339.69|16339.69|16336.18|16336.18|16340.15|16340.15|16336.18|16336.18|0
1643208620000|2022-01-26 14:50:20|16332.22|16332.22|16332.22|16332.22|16332.22|16332.22|16332.22|16332.22|0
1643208660000|2022-01-26 14:51:00|16324.29|16324.29|16324.29|16324.29|16324.29|16324.29|16324.29|16324.29|0
1643208670000|2022-01-26 14:51:10|16328.25|16328.25|16328.25|16328.25|16328.25|16328.25|16328.25|16328.25|0
1643208720000|2022-01-26 14:52:00|16328.71|16328.71|16329.17|16329.17|16329.17|16329.17|16328.71|16328.71|0
1643208740000|2022-01-26 14:52:20|16333.14|16333.14|16337.1|16337.1|16337.1|16337.1|16333.14|16333.14|0
1643208770000|2022-01-26 14:52:50|16335.7|16335.7|16335.7|16335.7|16335.7|16335.7|16335.7|16335.7|0
1643208780000|2022-01-26 14:53:00|16338.5|16338.5|16347.83|16347.83|16347.83|16347.83|16337.1|16337.1|0
1643208830000|2022-01-26 14:53:50|16351.8|16351.8|16352.72|16352.72|16352.72|16352.72|16351.8|16351.8|0
1643208840000|2022-01-26 14:54:00|16336.86|16336.86|16336.86|16336.86|16336.86|16336.86|16336.86|16336.86|0
1643208850000|2022-01-26 14:54:10|16337.78|16337.78|16337.78|16337.78|16337.78|16337.78|16337.78|16337.78|0
1643208880000|2022-01-26 14:54:40|16336.86|16336.86|16336.86|16336.86|16336.86|16336.86|16336.86|16336.86|0
1643208890000|2022-01-26 14:54:50|16335.46|16335.46|16338.72|16338.72|16338.72|16338.72|16335.46|16335.46|0
1643208900000|2022-01-26 14:55:00|16342.68|16342.68|16342.68|16342.68|16342.68|16342.68|16342.68|16342.68|0
1643208920000|2022-01-26 14:55:20|16342.22|16342.22|16342.22|16342.22|16342.22|16342.22|16342.22|16342.22|0
1643208980000|2022-01-26 14:56:20|16338.26|16338.26|16330.09|16330.09|16338.26|16338.26|16330.09|16330.09|0
1643209020000|2022-01-26 14:57:00|16327.29|16327.29|16320.78|16320.78|16327.29|16327.29|16320.78|16320.78|0
1643209030000|2022-01-26 14:57:10|16322.17|16322.17|16323.57|16323.57|16323.57|16323.57|16322.17|16322.17|0
1643209040000|2022-01-26 14:57:20|16320.78|16320.78|16320.78|16320.78|16320.78|16320.78|16320.78|16320.78|0
1643209050000|2022-01-26 14:57:30|16324.74|16324.74|16324.74|16324.74|16324.74|16324.74|16324.74|16324.74|0
1643209100000|2022-01-26 14:58:20|16328.71|16328.71|16321.24|16321.24|16328.71|16328.71|16320.78|16320.78|0
1643209110000|2022-01-26 14:58:30|16325.2|16325.2|16328|16328|16328|16328|16325.2|16325.2|0
1643209140000|2022-01-26 14:59:00|16328.92|16328.92|16329.38|16329.38|16329.38|16329.38|16328.92|16328.92|0
1643209160000|2022-01-26 14:59:20|16332.18|16332.18|16332.18|16332.18|16332.18|16332.18|16332.18|16332.18|0
1643209170000|2022-01-26 14:59:30|16333.58|16333.58|16334.98|16334.98|16334.98|16334.98|16333.58|16333.58|0
1643209180000|2022-01-26 14:59:40|16336.38|16336.38|16344.31|16344.31|16344.31|16344.31|16336.38|16336.38|0
1643209200000|2022-01-26 15:00:00|16341.51|16341.51|16331.72|16331.72|16341.51|16341.51|16331.72|16331.72|0
1643209230000|2022-01-26 15:00:30|16334.52|16334.52|16342.45|16342.45|16342.45|16342.45|16334.52|16334.52|0
1643209240000|2022-01-26 15:00:40|16346.41|16346.41|16348.27|16348.27|16348.27|16348.27|16346.41|16346.41|0
1643209260000|2022-01-26 15:01:00|16352.24|16352.24|16353.16|16353.16|16353.16|16353.16|16352.24|16352.24|0
1643209270000|2022-01-26 15:01:10|16357.12|16357.12|16365.05|16365.05|16365.05|16365.05|16357.12|16357.12|0
1643209300000|2022-01-26 15:01:40|16369.02|16369.02|16369.02|16369.02|16369.02|16369.02|16369.02|16369.02|0
1643209310000|2022-01-26 15:01:50|16370.42|16370.42|16377.18|16377.18|16377.18|16377.18|16370.42|16370.42|0
1643209320000|2022-01-26 15:02:00|16374.38|16374.38|16381.15|16381.15|16381.15|16381.15|16374.38|16374.38|0
1643209380000|2022-01-26 15:03:00|16369.25|16369.25|16369.25|16369.25|16369.25|16369.25|16369.25|16369.25|0
1643209400000|2022-01-26 15:03:20|16368.79|16368.79|16368.79|16368.79|16368.79|16368.79|16368.79|16368.79|0
1643209450000|2022-01-26 15:04:10|16367.39|16367.39|16367.39|16367.39|16368.79|16368.79|16367.39|16367.39|0
1643209460000|2022-01-26 15:04:20|16370.19|16370.19|16366.23|16366.23|16370.19|16370.19|16366.23|16366.23|0
1643209480000|2022-01-26 15:04:40|16363.43|16363.43|16363.43|16363.43|16363.43|16363.43|16363.43|16363.43|0
1643209500000|2022-01-26 15:05:00|16367.39|16367.39|16367.39|16367.39|16367.39|16367.39|16367.39|16367.39|0
1643209530000|2022-01-26 15:05:30|16363.19|16363.19|16363.19|16363.19|16363.19|16363.19|16363.19|16363.19|0
1643209550000|2022-01-26 15:05:50|16361.79|16361.79|16361.79|16361.79|16361.79|16361.79|16361.79|16361.79|0
1643209570000|2022-01-26 15:06:10|16358.99|16358.99|16348.31|16348.31|16358.99|16358.99|16348.31|16348.31|0
1643209600000|2022-01-26 15:06:40|16340.38|16340.38|16344.34|16344.34|16344.34|16344.34|16340.38|16340.38|0
1643209610000|2022-01-26 15:06:50|16340.14|16340.14|16340.14|16340.14|16340.14|16340.14|16340.14|16340.14|0
1643209680000|2022-01-26 15:08:00|16339.68|16339.68|16339.68|16339.68|16339.68|16339.68|16339.68|16339.68|0
1643209690000|2022-01-26 15:08:10|16343.88|16343.88|16347.85|16347.85|16347.85|16347.85|16343.88|16343.88|0
1643209710000|2022-01-26 15:08:30|16343.65|16343.65|16342.25|16342.25|16343.65|16343.65|16342.25|16342.25|0
1643209750000|2022-01-26 15:09:10|16341.79|16341.79|16340.87|16340.87|16341.79|16341.79|16340.87|16340.87|0
1643209780000|2022-01-26 15:09:40|16328.97|16328.97|16328.97|16328.97|16328.97|16328.97|16328.97|16328.97|0
1643209800000|2022-01-26 15:10:00|16321.04|16321.04|16321.04|16321.04|16321.04|16321.04|16321.04|16321.04|0
1643209810000|2022-01-26 15:10:10|16312.65|16312.65|16316.61|16316.61|16316.61|16316.61|16312.65|16312.65|0
1643209820000|2022-01-26 15:10:20|16313.81|16313.81|16313.81|16313.81|16313.81|16313.81|16313.81|16313.81|0
1643209830000|2022-01-26 15:10:30|16312.41|16312.41|16312.41|16312.41|16312.41|16312.41|16312.41|16312.41|0
1643209860000|2022-01-26 15:11:00|16316.38|16316.38|16324.31|16324.31|16324.31|16324.31|16316.38|16316.38|0
1643209870000|2022-01-26 15:11:10|16325.71|16325.71|16325.71|16325.71|16325.71|16325.71|16325.71|16325.71|0
1643209890000|2022-01-26 15:11:30|16324.31|16324.31|16324.31|16324.31|16324.31|16324.31|16324.31|16324.31|0
1643209920000|2022-01-26 15:12:00|16328.51|16328.51|16327.11|16327.11|16328.51|16328.51|16327.11|16327.11|0
1643209930000|2022-01-26 15:12:10|16326.65|16326.65|16326.65|16326.65|16326.65|16326.65|16326.65|16326.65|0
1643209950000|2022-01-26 15:12:30|16330.61|16330.61|16330.61|16330.61|16330.61|16330.61|16330.61|16330.61|0
1643209960000|2022-01-26 15:12:40|16326.65|16326.65|16326.65|16326.65|16326.65|16326.65|16326.65|16326.65|0
1643209980000|2022-01-26 15:13:00|16322.68|16322.68|16322.68|16322.68|16322.68|16322.68|16322.68|16322.68|0
1643210000000|2022-01-26 15:13:20|16318.48|16318.48|16318.48|16318.48|16318.48|16318.48|16318.48|16318.48|0
1643210050000|2022-01-26 15:14:10|16324.08|16324.08|16319.88|16319.88|16324.08|16324.08|16319.88|16319.88|0
1643210090000|2022-01-26 15:14:50|16322.68|16322.68|16325.48|16325.48|16325.48|16325.48|16322.68|16322.68|0
1643210120000|2022-01-26 15:15:20|16321.52|16321.52|16321.52|16321.52|16321.52|16321.52|16321.52|16321.52|0
1643210130000|2022-01-26 15:15:30|16320.12|16320.12|16320.12|16320.12|16320.12|16320.12|16320.12|16320.12|0
1643210140000|2022-01-26 15:15:40|16312.19|16312.19|16312.19|16312.19|16312.19|16312.19|16312.19|16312.19|0
1643210160000|2022-01-26 15:16:00|16309.39|16309.39|16309.39|16309.39|16309.39|16309.39|16309.39|16309.39|0
1643210220000|2022-01-26 15:17:00|16305.42|16305.42|16305.42|16305.42|16305.42|16305.42|16305.42|16305.42|0
1643210250000|2022-01-26 15:17:30|16304.96|16304.96|16304.96|16304.96|16304.96|16304.96|16304.96|16304.96|0
1643210300000|2022-01-26 15:18:20|16306.36|16306.36|16306.36|16306.36|16306.36|16306.36|16306.36|16306.36|0
1643210330000|2022-01-26 15:18:50|16302.4|16302.4|16306.59|16306.59|16306.59|16306.59|16302.4|16302.4|0
1643210380000|2022-01-26 15:19:40|16302.63|16302.63|16298.2|16298.2|16302.63|16302.63|16286.77|16286.77|0
1643210400000|2022-01-26 15:20:00|16290.27|16290.27|16293.07|16293.07|16293.07|16293.07|16290.27|16290.27|0
1643210420000|2022-01-26 15:20:20|16289.11|16289.11|16289.11|16289.11|16289.11|16289.11|16289.11|16289.11|0
1643210440000|2022-01-26 15:20:40|16291.91|16291.91|16291.91|16291.91|16291.91|16291.91|16291.91|16291.91|0
1643210470000|2022-01-26 15:21:10|16290.51|16290.51|16290.51|16290.51|16290.51|16290.51|16290.51|16290.51|0
1643210480000|2022-01-26 15:21:20|16291.91|16291.91|16291.91|16291.91|16291.91|16291.91|16291.91|16291.91|0
1643210500000|2022-01-26 15:21:40|16287.94|16287.94|16287.94|16287.94|16287.94|16287.94|16287.94|16287.94|0
1643210520000|2022-01-26 15:22:00|16285.14|16285.14|16285.14|16285.14|16285.14|16285.14|16285.14|16285.14|0
1643210590000|2022-01-26 15:23:10|16280.94|16280.94|16280.94|16280.94|16280.94|16280.94|16280.94|16280.94|0
1643210600000|2022-01-26 15:23:20|16278.15|16278.15|16278.15|16278.15|16278.15|16278.15|16278.15|16278.15|0
1643210620000|2022-01-26 15:23:40|16273.95|16273.95|16273.95|16273.95|16273.95|16273.95|16273.95|16273.95|0
1643210640000|2022-01-26 15:24:00|16272.55|16272.55|16272.55|16272.55|16272.55|16272.55|16272.55|16272.55|0
1643210670000|2022-01-26 15:24:30|16271.63|16271.63|16271.63|16271.63|16271.63|16271.63|16271.63|16271.63|0
1643210700000|2022-01-26 15:25:00|16263.7|16263.7|16263.7|16263.7|16263.7|16263.7|16263.7|16263.7|0
1643210710000|2022-01-26 15:25:10|16258.1|16258.1|16251.1|16251.1|16258.1|16258.1|16251.1|16251.1|0
1643210720000|2022-01-26 15:25:20|16252.5|16252.5|16252.5|16252.5|16252.5|16252.5|16252.5|16252.5|0
1643210750000|2022-01-26 15:25:50|16244.57|16244.57|16232.68|16232.68|16244.57|16244.57|16232.68|16232.68|0
1643210760000|2022-01-26 15:26:00|16236.64|16236.64|16236.64|16236.64|16236.64|16236.64|16236.64|16236.64|0
1643210770000|2022-01-26 15:26:10|16244.57|16244.57|16240.61|16240.61|16244.57|16244.57|16236.64|16236.64|0
1643210790000|2022-01-26 15:26:30|16240.15|16240.15|16232.68|16232.68|16240.61|16240.61|16232.68|16232.68|0
1643210800000|2022-01-26 15:26:40|16231.76|16231.76|16230.36|16230.36|16231.76|16231.76|16230.36|16230.36|0
1643210830000|2022-01-26 15:27:10|16226.16|16226.16|16226.16|16226.16|16226.16|16226.16|16226.16|16226.16|0
1643210890000|2022-01-26 15:28:10|16230.12|16230.12|16230.12|16230.12|16230.12|16230.12|16230.12|16230.12|0
1643210910000|2022-01-26 15:28:30|16231.52|16231.52|16231.52|16231.52|16231.52|16231.52|16231.52|16231.52|0
1643210930000|2022-01-26 15:28:50|16230.14|16230.14|16230.14|16230.14|16230.14|16230.14|16230.14|16230.14|0
1643210940000|2022-01-26 15:29:00|16224.55|16224.55|16220.58|16220.58|16224.55|16224.55|16220.58|16220.58|0
1643210960000|2022-01-26 15:29:20|16226.18|16226.18|16243.44|16243.44|16243.44|16243.44|16226.18|16226.18|0
1643210970000|2022-01-26 15:29:30|16251.37|16251.37|16250.91|16250.91|16252.29|16252.29|16250.91|16250.91|0
1643210980000|2022-01-26 15:29:40|16253.71|16253.71|16253.71|16253.71|16253.71|16253.71|16253.71|16253.71|0
1643211010000|2022-01-26 15:30:10|16259.31|16259.31|16259.31|16259.31|16259.31|16259.31|16259.31|16259.31|0
1643211020000|2022-01-26 15:30:20|16256.51|16256.51|16257.91|16257.91|16257.91|16257.91|16256.51|16256.51|0
1643211030000|2022-01-26 15:30:30|16256.51|16256.51|16257.91|16257.91|16257.91|16257.91|16256.51|16256.51|0
1643211050000|2022-01-26 15:30:50|16253.94|16253.94|16253.94|16253.94|16253.94|16253.94|16253.94|16253.94|0
1643211060000|2022-01-26 15:31:00|16255.34|16255.34|16251.38|16251.38|16255.34|16255.34|16251.38|16251.38|0
1643211080000|2022-01-26 15:31:20|16249.98|16249.98|16246.01|16246.01|16249.98|16249.98|16246.01|16246.01|0
1643211100000|2022-01-26 15:31:40|16247.41|16247.41|16247.41|16247.41|16247.41|16247.41|16247.41|16247.41|0
1643211120000|2022-01-26 15:32:00|16248.81|16248.81|16252.78|16252.78|16252.78|16252.78|16248.81|16248.81|0
1643211140000|2022-01-26 15:32:20|16248.81|16248.81|16242.05|16242.05|16248.81|16248.81|16242.05|16242.05|0
1643211160000|2022-01-26 15:32:40|16243.45|16243.45|16243.45|16243.45|16243.45|16243.45|16243.45|16243.45|0
1643211200000|2022-01-26 15:33:20|16240.65|16240.65|16242.05|16242.05|16242.05|16242.05|16240.65|16240.65|0
1643211220000|2022-01-26 15:33:40|16243.45|16243.45|16243.45|16243.45|16243.45|16243.45|16243.45|16243.45|0
1643211240000|2022-01-26 15:34:00|16247.41|16247.41|16248.81|16248.81|16248.81|16248.81|16247.41|16247.41|0
1643211260000|2022-01-26 15:34:20|16252.78|16252.78|16252.78|16252.78|16252.78|16252.78|16252.78|16252.78|0
1643211270000|2022-01-26 15:34:30|16249.98|16249.98|16252.78|16252.78|16252.78|16252.78|16248.58|16248.58|0
1643211280000|2022-01-26 15:34:40|16254.18|16254.18|16254.18|16254.18|16254.18|16254.18|16254.18|16254.18|0
1643211290000|2022-01-26 15:34:50|16252.78|16252.78|16252.78|16252.78|16252.78|16252.78|16252.78|16252.78|0
1643211310000|2022-01-26 15:35:10|16255.57|16255.57|16255.57|16255.57|16255.57|16255.57|16255.57|16255.57|0
1643211370000|2022-01-26 15:36:10|16254.18|16254.18|16253.26|16253.26|16254.18|16254.18|16253.26|16253.26|0
1643211380000|2022-01-26 15:36:20|16254.66|16254.66|16254.66|16254.66|16254.66|16254.66|16254.66|16254.66|0
1643211540000|2022-01-26 15:39:00|16250.69|16250.69|16242.76|16242.76|16250.69|16250.69|16242.76|16242.76|0
1643211550000|2022-01-26 15:39:10|16244.16|16244.16|16244.16|16244.16|16244.16|16244.16|16244.16|16244.16|0
1643211560000|2022-01-26 15:39:20|16241.36|16241.36|16241.36|16241.36|16241.36|16241.36|16241.36|16241.36|0
1643211570000|2022-01-26 15:39:30|16229|16229|16217.81|16217.81|16229|16229|16217.81|16217.81|0
1643211600000|2022-01-26 15:40:00|16219.21|16219.21|16218.75|16218.75|16219.21|16219.21|16218.75|16218.75|0
1643211620000|2022-01-26 15:40:20|16220.15|16220.15|16220.15|16220.15|16220.15|16220.15|16220.15|16220.15|0
1643211630000|2022-01-26 15:40:30|16221.07|16221.07|16221.07|16221.07|16221.07|16221.07|16221.07|16221.07|0
1643211660000|2022-01-26 15:41:00|16217.1|16217.1|16217.1|16217.1|16217.1|16217.1|16217.1|16217.1|0
1643211680000|2022-01-26 15:41:20|16221.3|16221.3|16222.7|16222.7|16222.7|16222.7|16221.3|16221.3|0
1643211710000|2022-01-26 15:41:50|16226.67|16226.67|16228.06|16228.06|16228.06|16228.06|16226.67|16226.67|0
1643211720000|2022-01-26 15:42:00|16224.1|16224.1|16224.1|16224.1|16224.1|16224.1|16224.1|16224.1|0
1643211730000|2022-01-26 15:42:10|16221.3|16221.3|16221.3|16221.3|16221.3|16221.3|16219.9|16219.9|0
1643211780000|2022-01-26 15:43:00|16225.27|16225.27|16225.27|16225.27|16226.67|16226.67|16225.27|16225.27|0
1643211790000|2022-01-26 15:43:10|16226.67|16226.67|16226.67|16226.67|16226.67|16226.67|16226.67|16226.67|0
1643211840000|2022-01-26 15:44:00|16218.73|16218.73|16214.77|16214.77|16218.73|16218.73|16214.77|16214.77|0
1643211870000|2022-01-26 15:44:30|16210.8|16210.8|16210.8|16210.8|16210.8|16210.8|16210.8|16210.8|0
1643211880000|2022-01-26 15:44:40|16203.81|16203.81|16203.81|16203.81|16203.81|16203.81|16203.81|16203.81|0
1643211940000|2022-01-26 15:45:40|16210.8|16210.8|16212.2|16212.2|16212.2|16212.2|16210.8|16210.8|0
1643211970000|2022-01-26 15:46:10|16208.24|16208.24|16208.24|16208.24|16208.24|16208.24|16208.24|16208.24|0
1643212000000|2022-01-26 15:46:40|16204.27|16204.27|16204.27|16204.27|16204.27|16204.27|16200.07|16200.07|0
1643212010000|2022-01-26 15:46:50|16203.81|16203.81|16192.16|16192.16|16203.81|16203.81|16192.16|16192.16|0
1643212020000|2022-01-26 15:47:00|16184.23|16184.23|16184.23|16184.23|16185.63|16185.63|16184.23|16184.23|0
1643212060000|2022-01-26 15:47:40|16176.3|16176.3|16179.1|16179.1|16179.1|16179.1|16176.3|16176.3|0
1643212080000|2022-01-26 15:48:00|16181.89|16181.89|16181.89|16181.89|16181.89|16181.89|16181.89|16181.89|0
1643212100000|2022-01-26 15:48:20|16180.5|16180.5|16180.5|16180.5|16180.5|16180.5|16180.5|16180.5|0
1643212110000|2022-01-26 15:48:30|16181.89|16181.89|16196.59|16196.59|16196.59|16196.59|16181.89|16181.89|0
1643212150000|2022-01-26 15:49:10|16199.39|16199.39|16198.22|16198.22|16199.39|16199.39|16192.62|16192.62|0
1643212200000|2022-01-26 15:50:00|16195.42|16195.42|16198.22|16198.22|16198.22|16198.22|16195.42|16195.42|0
1643212210000|2022-01-26 15:50:10|16206.15|16206.15|16203.35|16203.35|16206.15|16206.15|16203.35|16203.35|0
1643212220000|2022-01-26 15:50:20|16206.15|16206.15|16206.15|16206.15|16206.15|16206.15|16206.15|16206.15|0
1643212240000|2022-01-26 15:50:40|16194.26|16194.26|16194.26|16194.26|16194.26|16194.26|16194.26|16194.26|0
1643212260000|2022-01-26 15:51:00|16191.46|16191.46|16194.26|16194.26|16194.26|16194.26|16191.46|16191.46|0
1643212270000|2022-01-26 15:51:10|16191.46|16191.46|16191.46|16191.46|16191.46|16191.46|16191.46|16191.46|0
1643212310000|2022-01-26 15:51:50|16195.42|16195.42|16195.42|16195.42|16195.42|16195.42|16195.42|16195.42|0
1643212320000|2022-01-26 15:52:00|16201.02|16201.02|16201.02|16201.02|16201.02|16201.02|16199.62|16199.62|0
1643212330000|2022-01-26 15:52:10|16196.82|16196.82|16198.22|16198.22|16199.62|16199.62|16196.82|16196.82|0
1643212340000|2022-01-26 15:52:20|16201.02|16201.02|16198.22|16198.22|16201.02|16201.02|16198.22|16198.22|0
1643212350000|2022-01-26 15:52:30|16195.42|16195.42|16198.22|16198.22|16198.22|16198.22|16195.42|16195.42|0
1643212390000|2022-01-26 15:53:10|16196.82|16196.82|16195.42|16195.42|16196.82|16196.82|16195.42|16195.42|0
1643212400000|2022-01-26 15:53:20|16194.02|16194.02|16194.02|16194.02|16194.02|16194.02|16194.02|16194.02|0
1643212420000|2022-01-26 15:53:40|16186.09|16186.09|16182.13|16182.13|16186.09|16186.09|16182.13|16182.13|0
1643212430000|2022-01-26 15:53:50|16180.73|16180.73|16180.73|16180.73|16180.73|16180.73|16180.73|16180.73|0
1643212440000|2022-01-26 15:54:00|16176.76|16176.76|16173.96|16173.96|16176.76|16176.76|16173.96|16173.96|0
1643212560000|2022-01-26 15:56:00|16172.56|16172.56|16167.2|16167.2|16172.56|16172.56|16164.4|16164.4|0
1643212570000|2022-01-26 15:56:10|16171.17|16171.17|16180.26|16180.26|16184.46|16184.46|16171.17|16171.17|0
1643212630000|2022-01-26 15:57:10|16183.06|16183.06|16181.66|16181.66|16183.06|16183.06|16181.66|16181.66|0
1643212640000|2022-01-26 15:57:20|16182.12|16182.12|16182.12|16182.12|16182.12|16182.12|16182.12|16182.12|0
1643212650000|2022-01-26 15:57:30|16180.72|16180.72|16186.32|16186.32|16186.32|16186.32|16180.72|16180.72|0
1643212660000|2022-01-26 15:57:40|16189.12|16189.12|16191.92|16191.92|16191.92|16191.92|16189.12|16189.12|0
1643212680000|2022-01-26 15:58:00|16189.12|16189.12|16189.12|16189.12|16189.12|16189.12|16189.12|16189.12|0
1643212690000|2022-01-26 15:58:10|16187.72|16187.72|16187.72|16187.72|16187.72|16187.72|16187.72|16187.72|0
1643212750000|2022-01-26 15:59:10|16189.12|16189.12|16189.12|16189.12|16189.12|16189.12|16189.12|16189.12|0
1643212770000|2022-01-26 15:59:30|16188.66|16188.66|16187.74|16187.74|16188.66|16188.66|16187.74|16187.74|0
1643212790000|2022-01-26 15:59:50|16184.94|16184.94|16180.98|16180.98|16184.94|16184.94|16177.01|16177.01|0
1643212800000|2022-01-26 16:00:00|16177.01|16177.01|16177.01|16177.01|16177.01|16177.01|16177.01|16177.01|0
1643212810000|2022-01-26 16:00:10|16175.63|16175.63|16175.63|16175.63|16175.63|16175.63|16175.63|16175.63|0
1643212840000|2022-01-26 16:00:40|16174.71|16174.71|16174.71|16174.71|16174.71|16174.71|16174.71|16174.71|0
1643212860000|2022-01-26 16:01:00|16171.91|16171.91|16171.91|16171.91|16171.91|16171.91|16171.91|16171.91|0
1643212870000|2022-01-26 16:01:10|16171.45|16171.45|16171.45|16171.45|16171.45|16171.45|16171.45|16171.45|0
1643212900000|2022-01-26 16:01:40|16163.52|16163.52|16163.52|16163.52|16163.52|16163.52|16163.52|16163.52|0
1643212950000|2022-01-26 16:02:30|16164.92|16164.92|16164.92|16164.92|16164.92|16164.92|16164.92|16164.92|0
1643212990000|2022-01-26 16:03:10|16164|16164|16164|16164|16164|16164|16164|16164|0
1643213030000|2022-01-26 16:03:50|16156.07|16156.07|16151.87|16151.87|16156.07|16156.07|16151.87|16151.87|0
1643213040000|2022-01-26 16:04:00|16153.27|16153.27|16153.27|16153.27|16153.27|16153.27|16153.27|16153.27|0
1643213050000|2022-01-26 16:04:10|16154.67|16154.67|16154.67|16154.67|16154.67|16154.67|16154.67|16154.67|0
1643213060000|2022-01-26 16:04:20|16155.13|16155.13|16159.56|16159.56|16159.56|16159.56|16155.13|16155.13|0
1643213070000|2022-01-26 16:04:30|16159.1|16159.1|16159.1|16159.1|16159.1|16159.1|16159.1|16159.1|0
1643213090000|2022-01-26 16:04:50|16159.56|16159.56|16159.56|16159.56|16159.56|16159.56|16159.56|16159.56|0
1643213160000|2022-01-26 16:06:00|16155.59|16155.59|16152.79|16152.79|16155.59|16155.59|16152.79|16152.79|0
1643213170000|2022-01-26 16:06:10|16156.76|16156.76|16156.76|16156.76|16156.76|16156.76|16156.76|16156.76|0
1643213180000|2022-01-26 16:06:20|16158.16|16158.16|16159.56|16159.56|16159.56|16159.56|16158.16|16158.16|0
1643213190000|2022-01-26 16:06:30|16158.16|16158.16|16158.16|16158.16|16158.16|16158.16|16158.16|16158.16|0
1643213210000|2022-01-26 16:06:50|16159.56|16159.56|16159.56|16159.56|16159.56|16159.56|16159.56|16159.56|0
1643213310000|2022-01-26 16:08:30|16151.63|16151.63|16151.63|16151.63|16151.63|16151.63|16151.63|16151.63|0
1643213380000|2022-01-26 16:09:40|16148.83|16148.83|16148.83|16148.83|16148.83|16148.83|16148.83|16148.83|0
1643213420000|2022-01-26 16:10:20|16149.29|16149.29|16149.29|16149.29|16149.29|16149.29|16149.29|16149.29|0
1643213430000|2022-01-26 16:10:30|16152.09|16152.09|16152.55|16152.55|16152.55|16152.55|16152.09|16152.09|0
1643213480000|2022-01-26 16:11:20|16153.01|16153.01|16153.01|16153.01|16153.01|16153.01|16153.01|16153.01|0
1643213490000|2022-01-26 16:11:30|16155.81|16155.81|16155.81|16155.81|16155.81|16155.81|16155.81|16155.81|0
1643213520000|2022-01-26 16:12:00|16159.77|16159.77|16159.77|16159.77|16159.77|16159.77|16159.77|16159.77|0
1643213540000|2022-01-26 16:12:20|16156.97|16156.97|16156.97|16156.97|16156.97|16156.97|16156.97|16156.97|0
1643213560000|2022-01-26 16:12:40|16156.51|16156.51|16156.51|16156.51|16156.51|16156.51|16156.51|16156.51|0
1643213590000|2022-01-26 16:13:10|16160.48|16160.48|16159.31|16159.31|16160.48|16160.48|16156.51|16156.51|0
1643213650000|2022-01-26 16:14:10|16158.85|16158.85|16156.05|16156.05|16158.85|16158.85|16156.05|16156.05|0
1643213660000|2022-01-26 16:14:20|16155.59|16155.59|16155.59|16155.59|16155.59|16155.59|16155.59|16155.59|0
1643213680000|2022-01-26 16:14:40|16154.19|16154.19|16154.19|16154.19|16154.19|16154.19|16154.19|16154.19|0
1643213700000|2022-01-26 16:15:00|16154.65|16154.65|16154.65|16154.65|16154.65|16154.65|16154.65|16154.65|0
1643213720000|2022-01-26 16:15:20|16151.85|16151.85|16153.25|16153.25|16153.25|16153.25|16151.85|16151.85|0
1643213740000|2022-01-26 16:15:40|16149.29|16149.29|16149.29|16149.29|16149.29|16149.29|16149.29|16149.29|0
1643213760000|2022-01-26 16:16:00|16145.32|16145.32|16146.72|16146.72|16146.72|16146.72|16145.32|16145.32|0
1643213770000|2022-01-26 16:16:10|16147.18|16147.18|16151.15|16151.15|16151.15|16151.15|16147.18|16147.18|0
1643213800000|2022-01-26 16:16:40|16152.55|16152.55|16148.58|16148.58|16152.55|16152.55|16148.58|16148.58|0
1643213820000|2022-01-26 16:17:00|16147.18|16147.18|16143.22|16143.22|16147.18|16147.18|16143.22|16143.22|0
1643213850000|2022-01-26 16:17:30|16142.76|16142.76|16142.76|16142.76|16142.76|16142.76|16142.76|16142.76|0
1643213860000|2022-01-26 16:17:40|16142.3|16142.3|16142.3|16142.3|16142.3|16142.3|16142.3|16142.3|0
1643213870000|2022-01-26 16:17:50|16138.33|16138.33|16138.33|16138.33|16138.33|16138.33|16138.33|16138.33|0
1643213880000|2022-01-26 16:18:00|16137.41|16137.41|16137.87|16137.87|16137.87|16137.87|16137.41|16137.41|0
1643213900000|2022-01-26 16:18:20|16139.27|16139.27|16135.77|16135.77|16139.73|16139.73|16135.77|16135.77|0
1643213930000|2022-01-26 16:18:50|16139.73|16139.73|16139.73|16139.73|16139.73|16139.73|16139.73|16139.73|0
1643213950000|2022-01-26 16:19:10|16135.77|16135.77|16135.77|16135.77|16135.77|16135.77|16135.77|16135.77|0
1643214000000|2022-01-26 16:20:00|16137.17|16137.17|16137.17|16137.17|16137.17|16137.17|16137.17|16137.17|0
1643214010000|2022-01-26 16:20:10|16133.2|16133.2|16133.2|16133.2|16133.2|16133.2|16133.2|16133.2|0
1643214060000|2022-01-26 16:21:00|16137.17|16137.17|16133.2|16133.2|16137.17|16137.17|16133.2|16133.2|0
1643214080000|2022-01-26 16:21:20|16134.6|16134.6|16134.6|16134.6|16134.6|16134.6|16134.6|16134.6|0
1643214090000|2022-01-26 16:21:30|16135.98|16135.98|16135.06|16135.06|16135.98|16135.98|16135.06|16135.06|0
1643214100000|2022-01-26 16:21:40|16134.6|16134.6|16134.6|16134.6|16134.6|16134.6|16134.6|16134.6|0
1643214120000|2022-01-26 16:22:00|16133.2|16133.2|16133.2|16133.2|16133.2|16133.2|16133.2|16133.2|0
1643214190000|2022-01-26 16:23:10|16141.13|16141.13|16145.1|16145.1|16145.1|16145.1|16141.13|16141.13|0
1643214200000|2022-01-26 16:23:20|16141.13|16141.13|16142.53|16142.53|16142.53|16142.53|16141.13|16141.13|0
1643214250000|2022-01-26 16:24:10|16139.73|16139.73|16139.73|16139.73|16139.73|16139.73|16139.73|16139.73|0
1643214270000|2022-01-26 16:24:30|16143.93|16143.93|16143.93|16143.93|16143.93|16143.93|16143.93|16143.93|0
1643214280000|2022-01-26 16:24:40|16139.96|16139.96|16139.96|16139.96|16139.96|16139.96|16139.96|16139.96|0
1643214290000|2022-01-26 16:24:50|16135.77|16135.77|16135.77|16135.77|16135.77|16135.77|16135.77|16135.77|0
1643214300000|2022-01-26 16:25:00|16139.73|16139.73|16139.73|16139.73|16139.73|16139.73|16139.73|16139.73|0
1643214310000|2022-01-26 16:25:10|16140.65|16140.65|16140.65|16140.65|16140.65|16140.65|16140.65|16140.65|0
1643214320000|2022-01-26 16:25:20|16142.05|16142.05|16142.05|16142.05|16142.05|16142.05|16142.05|16142.05|0
1643214350000|2022-01-26 16:25:50|16140.65|16140.65|16140.65|16140.65|16140.65|16140.65|16140.65|16140.65|0
1643214360000|2022-01-26 16:26:00|16142.05|16142.05|16142.05|16142.05|16142.05|16142.05|16142.05|16142.05|0
1643214370000|2022-01-26 16:26:10|16141.59|16141.59|16141.59|16141.59|16141.59|16141.59|16141.59|16141.59|0
1643214380000|2022-01-26 16:26:20|16141.13|16141.13|16136.71|16136.71|16141.13|16141.13|16136.71|16136.71|0
1643214400000|2022-01-26 16:26:40|16140.67|16140.67|16140.67|16140.67|16140.67|16140.67|16140.67|16140.67|0
1643214420000|2022-01-26 16:27:00|16136.71|16136.71|16136.71|16136.71|16136.71|16136.71|16136.71|16136.71|0
1643214430000|2022-01-26 16:27:10|16133.91|16133.91|16133.91|16133.91|16133.91|16133.91|16133.91|16133.91|0
1643214440000|2022-01-26 16:27:20|16135.31|16135.31|16135.31|16135.31|16135.31|16135.31|16135.31|16135.31|0
1643214480000|2022-01-26 16:28:00|16135.77|16135.77|16135.77|16135.77|16135.77|16135.77|16135.77|16135.77|0
1643214490000|2022-01-26 16:28:10|16137.17|16137.17|16137.17|16137.17|16137.17|16137.17|16137.17|16137.17|0
1643214510000|2022-01-26 16:28:30|16145.1|16145.1|16149.06|16149.06|16149.06|16149.06|16145.1|16145.1|0
1643214520000|2022-01-26 16:28:40|16153.03|16153.03|16159.79|16159.79|16159.79|16159.79|16153.03|16153.03|0
1643214540000|2022-01-26 16:29:00|16160.25|16160.25|16161.42|16161.42|16161.42|16161.42|16157.45|16157.45|0
1643214560000|2022-01-26 16:29:20|16160.02|16160.02|16158.4|16158.4|16163.98|16163.98|16158.4|16158.4|0
1643214570000|2022-01-26 16:29:30|16150.47|16150.47|16162.37|16162.37|16162.37|16162.37|16150.47|16150.47|0
1643214590000|2022-01-26 16:29:50|16160.53|16160.53|16160.53|16160.53|16160.53|16160.53|16160.53|16160.53|0
1643271310000|2022-01-27 08:15:10|15943.66|15943.66|15943.66|15943.66|15943.66|15943.66|15943.66|15943.66|0
1643271330000|2022-01-27 08:15:30|15939.47|15939.47|15939.47|15939.47|15939.47|15939.47|15939.47|15939.47|0
1643271340000|2022-01-27 08:15:40|15932.47|15932.47|15932.47|15932.47|15932.47|15932.47|15932.47|15932.47|0
1643271360000|2022-01-27 08:16:00|15952.29|15952.29|15952.29|15952.29|15952.29|15952.29|15952.29|15952.29|0
1643271390000|2022-01-27 08:16:30|15953.21|15953.21|15953.21|15953.21|15953.21|15953.21|15953.21|15953.21|0
1643271410000|2022-01-27 08:16:50|15965.81|15965.81|15965.81|15965.81|15965.81|15965.81|15965.81|15965.81|0
1643271420000|2022-01-27 08:17:00|15966.73|15966.73|15927.08|15927.08|15966.73|15966.73|15927.08|15927.08|0
1643271430000|2022-01-27 08:17:10|15923.11|15923.11|15907.25|15907.25|15923.11|15923.11|15907.25|15907.25|0
1643271440000|2022-01-27 08:17:20|15903.28|15903.28|15915.18|15915.18|15919.15|15919.15|15903.28|15903.28|0
1643271450000|2022-01-27 08:17:30|15935.01|15935.01|15938.27|15938.27|15942.23|15942.23|15935.01|15935.01|0
1643271460000|2022-01-27 08:17:40|15950.16|15950.16|15942.23|15942.23|15973.95|15973.95|15942.23|15942.23|0
1643271470000|2022-01-27 08:17:50|15962.06|15962.06|15942.23|15942.23|15962.06|15962.06|15942.23|15942.23|0
1643271480000|2022-01-27 08:18:00|15946.2|15946.2|15946.2|15946.2|15946.2|15946.2|15946.2|15946.2|0
1643271490000|2022-01-27 08:18:10|15969.99|15969.99|15954.13|15954.13|15969.99|15969.99|15954.13|15954.13|0
1643271500000|2022-01-27 08:18:20|15950.16|15950.16|15950.16|15950.16|15950.16|15950.16|15950.16|15950.16|0
1643271510000|2022-01-27 08:18:30|15966.02|15966.02|15966.02|15966.02|15966.02|15966.02|15966.02|15966.02|0
1643271550000|2022-01-27 08:19:10|15968.82|15968.82|15968.82|15968.82|15968.82|15968.82|15968.82|15968.82|0
1643271580000|2022-01-27 08:19:40|15988.65|15988.65|15988.65|15988.65|15988.65|15988.65|15988.65|15988.65|0
1643271590000|2022-01-27 08:19:50|16008.47|16008.47|16008.47|16008.47|16008.47|16008.47|16008.47|16008.47|0
1643271600000|2022-01-27 08:20:00|16006.17|16006.17|16008.97|16008.97|16008.97|16008.97|16006.17|16006.17|0
1643271620000|2022-01-27 08:20:20|16013.17|16013.17|16013.17|16013.17|16013.17|16013.17|16013.17|16013.17|0
1643271640000|2022-01-27 08:20:40|16005.24|16005.24|16001.28|16001.28|16005.24|16005.24|16001.28|16001.28|0
1643271700000|2022-01-27 08:21:40|15993.35|15993.35|15974.22|15974.22|15993.35|15993.35|15974.22|15974.22|0
1643271770000|2022-01-27 08:22:50|15976.52|15976.52|15976.52|15976.52|15976.52|15976.52|15976.52|15976.52|0
1643271780000|2022-01-27 08:23:00|15968.59|15968.59|15964.62|15964.62|15968.59|15968.59|15964.62|15964.62|0
1643271790000|2022-01-27 08:23:10|15956.69|15956.69|15956.69|15956.69|15956.69|15956.69|15956.69|15956.69|0
1643271800000|2022-01-27 08:23:20|15954.39|15954.39|15950.43|15950.43|15954.39|15954.39|15950.43|15950.43|0
1643271900000|2022-01-27 08:25:00|15951.81|15951.81|15951.81|15951.81|15951.81|15951.81|15951.81|15951.81|0
1643271910000|2022-01-27 08:25:10|15943.88|15943.88|15939.91|15939.91|15943.88|15943.88|15939.91|15939.91|0
1643271940000|2022-01-27 08:25:40|15943.88|15943.88|15943.88|15943.88|15943.88|15943.88|15943.88|15943.88|0
1643271950000|2022-01-27 08:25:50|15935.95|15935.95|15935.95|15935.95|15935.95|15935.95|15935.95|15935.95|0
1643271990000|2022-01-27 08:26:30|15924.05|15924.05|15914.25|15914.25|15924.05|15924.05|15914.25|15914.25|0
1643272020000|2022-01-27 08:27:00|15912.87|15912.87|15911.96|15911.96|15912.87|15912.87|15911.96|15911.96|0
1643272030000|2022-01-27 08:27:10|15896.09|15896.09|15896.09|15896.09|15896.09|15896.09|15896.09|15896.09|0
1643272090000|2022-01-27 08:28:10|15897.49|15897.49|15897.49|15897.49|15897.49|15897.49|15897.49|15897.49|0
1643272150000|2022-01-27 08:29:10|15921.29|15921.29|15918.49|15918.49|15921.29|15921.29|15918.49|15918.49|0
1643272170000|2022-01-27 08:29:30|15906.59|15906.59|15894.7|15894.7|15906.59|15906.59|15894.7|15894.7|0
1643272220000|2022-01-27 08:30:20|15890.73|15890.73|15890.73|15890.73|15890.73|15890.73|15890.73|15890.73|0
1643272260000|2022-01-27 08:31:00|15892.57|15892.57|15892.57|15892.57|15892.57|15892.57|15892.57|15892.57|0
1643272280000|2022-01-27 08:31:20|15888.6|15888.6|15876.71|15876.71|15888.6|15888.6|15876.71|15876.71|0
1643272320000|2022-01-27 08:32:00|15873.49|15873.49|15862.29|15862.29|15873.49|15873.49|15862.29|15862.29|0
1643272330000|2022-01-27 08:32:10|15842.47|15842.47|15830.57|15830.57|15842.47|15842.47|15830.57|15830.57|0
1643272380000|2022-01-27 08:33:00|15834.54|15834.54|15830.57|15830.57|15834.54|15834.54|15830.57|15830.57|0
1643272390000|2022-01-27 08:33:10|15831.97|15831.97|15831.97|15831.97|15831.97|15831.97|15831.97|15831.97|0
1643272450000|2022-01-27 08:34:10|15828.01|15828.01|15830.81|15830.81|15830.81|15830.81|15828.01|15828.01|0
1643272520000|2022-01-27 08:35:20|15835|15835|15835|15835|15835|15835|15835|15835|0
1643272530000|2022-01-27 08:35:30|15842.93|15842.93|15845.73|15845.73|15845.73|15845.73|15842.93|15842.93|0
1643272540000|2022-01-27 08:35:40|15849.7|15849.7|15849.7|15849.7|15849.7|15849.7|15849.7|15849.7|0
1643272550000|2022-01-27 08:35:50|15852.5|15852.5|15861.35|15861.35|15861.35|15861.35|15852.5|15852.5|0
1643272560000|2022-01-27 08:36:00|15873.24|15873.24|15874.18|15874.18|15874.18|15874.18|15864.85|15864.85|0
1643272570000|2022-01-27 08:36:10|15866.25|15866.25|15866.25|15866.25|15866.25|15866.25|15866.25|15866.25|0
1643272680000|2022-01-27 08:38:00|15863.45|15863.45|15863.45|15863.45|15863.45|15863.45|15863.45|15863.45|0
1643272690000|2022-01-27 08:38:10|15862.07|15862.07|15859.28|15859.28|15862.07|15862.07|15859.28|15859.28|0
1643272700000|2022-01-27 08:38:20|15871.17|15871.17|15871.17|15871.17|15871.17|15871.17|15871.17|15871.17|0
1643272710000|2022-01-27 08:38:30|15867.21|15867.21|15867.21|15867.21|15867.21|15867.21|15867.21|15867.21|0
1643272720000|2022-01-27 08:38:40|15863.24|15863.24|15863.24|15863.24|15863.24|15863.24|15863.24|15863.24|0
1643272790000|2022-01-27 08:39:50|15855.31|15855.31|15849.49|15849.49|15855.31|15855.31|15849.49|15849.49|0
1643272800000|2022-01-27 08:40:00|15845.29|15845.29|15842.49|15842.49|15845.29|15845.29|15839.69|15839.69|0
1643272830000|2022-01-27 08:40:30|15843.89|15843.89|15835.96|15835.96|15843.89|15843.89|15835.96|15835.96|0
1643272860000|2022-01-27 08:41:00|15833.16|15833.16|15833.16|15833.16|15833.16|15833.16|15833.16|15833.16|0
1643272870000|2022-01-27 08:41:10|15837.12|15837.12|15838.52|15838.52|15838.52|15838.52|15837.12|15837.12|0
1643272920000|2022-01-27 08:42:00|15846.45|15846.45|15846.45|15846.45|15846.45|15846.45|15846.45|15846.45|0
1643272930000|2022-01-27 08:42:10|15845.07|15845.07|15857.2|15857.2|15857.2|15857.2|15845.07|15845.07|0
1643272960000|2022-01-27 08:42:40|15858.58|15858.58|15858.58|15858.58|15858.58|15858.58|15858.58|15858.58|0
1643272990000|2022-01-27 08:43:10|15864.18|15864.18|15864.18|15864.18|15864.18|15864.18|15864.18|15864.18|0
1643273080000|2022-01-27 08:44:40|15868.15|15868.15|15868.15|15868.15|15868.15|15868.15|15868.15|15868.15|0
1643273090000|2022-01-27 08:44:50|15864.18|15864.18|15860.21|15860.21|15864.18|15864.18|15860.21|15860.21|0
1643273110000|2022-01-27 08:45:10|15856.25|15856.25|15848.32|15848.32|15856.25|15856.25|15848.32|15848.32|0
1643273150000|2022-01-27 08:45:50|15836.42|15836.42|15836.42|15836.42|15836.42|15836.42|15836.42|15836.42|0
1643273160000|2022-01-27 08:46:00|15838.26|15838.26|15838.26|15838.26|15838.26|15838.26|15838.26|15838.26|0
1643273210000|2022-01-27 08:46:50|15830.33|15830.33|15830.33|15830.33|15830.33|15830.33|15830.33|15830.33|0
1643273220000|2022-01-27 08:47:00|15830.79|15830.79|15830.79|15830.79|15830.79|15830.79|15830.79|15830.79|0
1643273230000|2022-01-27 08:47:10|15828.49|15828.49|15828.49|15828.49|15828.49|15828.49|15828.49|15828.49|0
1643273240000|2022-01-27 08:47:20|15836.42|15836.42|15844.35|15844.35|15844.35|15844.35|15836.42|15836.42|0
1643273250000|2022-01-27 08:47:30|15843.89|15843.89|15839.93|15839.93|15843.89|15843.89|15839.93|15839.93|0
1643273260000|2022-01-27 08:47:40|15847.86|15847.86|15856.26|15856.26|15856.26|15856.26|15847.86|15847.86|0
1643273280000|2022-01-27 08:48:00|15857.64|15857.64|15845.74|15845.74|15857.64|15857.64|15845.74|15845.74|0
1643273290000|2022-01-27 08:48:10|15837.81|15837.81|15837.81|15837.81|15837.81|15837.81|15837.81|15837.81|0
1643273320000|2022-01-27 08:48:40|15841.77|15841.77|15841.77|15841.77|15841.77|15841.77|15841.77|15841.77|0
1643273390000|2022-01-27 08:49:50|15833.84|15833.84|15833.84|15833.84|15833.84|15833.84|15833.84|15833.84|0
1643273410000|2022-01-27 08:50:10|15845.74|15845.74|15845.74|15845.74|15845.74|15845.74|15837.81|15837.81|0
1643273420000|2022-01-27 08:50:20|15853.67|15853.67|15865.57|15865.57|15869.53|15869.53|15853.67|15853.67|0
1643273430000|2022-01-27 08:50:30|15869.53|15869.53|15869.53|15869.53|15869.53|15869.53|15869.53|15869.53|0
1643273440000|2022-01-27 08:50:40|15873.5|15873.5|15873.5|15873.5|15873.5|15873.5|15873.5|15873.5|0
1643273450000|2022-01-27 08:50:50|15877.46|15877.46|15877.46|15877.46|15877.46|15877.46|15877.46|15877.46|0
1643273470000|2022-01-27 08:51:10|15865.57|15865.57|15869.53|15869.53|15869.53|15869.53|15865.57|15865.57|0
1643273490000|2022-01-27 08:51:30|15869.99|15869.99|15871.37|15871.37|15871.37|15871.37|15869.99|15869.99|0
1643273500000|2022-01-27 08:51:40|15867.4|15867.4|15867.4|15867.4|15867.4|15867.4|15867.4|15867.4|0
1643273510000|2022-01-27 08:51:50|15871.37|15871.37|15871.37|15871.37|15871.37|15871.37|15871.37|15871.37|0
1643273520000|2022-01-27 08:52:00|15879.3|15879.3|15879.3|15879.3|15879.3|15879.3|15879.3|15879.3|0
1643273530000|2022-01-27 08:52:10|15887.7|15887.7|15885.13|15885.13|15889.1|15889.1|15885.13|15885.13|0
1643273540000|2022-01-27 08:52:20|15881.17|15881.17|15881.17|15881.17|15881.17|15881.17|15881.17|15881.17|0
1643273580000|2022-01-27 08:53:00|15885.13|15885.13|15885.13|15885.13|15885.13|15885.13|15885.13|15885.13|0
1643273590000|2022-01-27 08:53:10|15886.05|15886.05|15886.28|15886.28|15886.28|15886.28|15882.09|15882.09|0
1643273600000|2022-01-27 08:53:20|15889.08|15889.08|15886.28|15886.28|15889.08|15889.08|15886.28|15886.28|0
1643273670000|2022-01-27 08:54:30|15874.39|15874.39|15874.39|15874.39|15874.39|15874.39|15874.39|15874.39|0
1643273690000|2022-01-27 08:54:50|15870.42|15870.42|15866.46|15866.46|15870.42|15870.42|15866.46|15866.46|0
1643273710000|2022-01-27 08:55:10|15870.66|15870.66|15873.46|15873.46|15873.46|15873.46|15870.66|15870.66|0
1643273760000|2022-01-27 08:56:00|15872.06|15872.06|15868.09|15868.09|15872.06|15872.06|15868.09|15868.09|0
1643273810000|2022-01-27 08:56:50|15866.69|15866.69|15866.69|15866.69|15866.69|15866.69|15866.69|15866.69|0
1643273820000|2022-01-27 08:57:00|15862.73|15862.73|15862.73|15862.73|15862.73|15862.73|15862.73|15862.73|0
1643273830000|2022-01-27 08:57:10|15865.53|15865.53|15865.53|15865.53|15865.53|15865.53|15865.53|15865.53|0
1643273860000|2022-01-27 08:57:40|15866.92|15866.92|15866.92|15866.92|15866.92|15866.92|15866.92|15866.92|0
1643273880000|2022-01-27 08:58:00|15868.32|15868.32|15868.32|15868.32|15868.32|15868.32|15868.32|15868.32|0
1643273900000|2022-01-27 08:58:20|15864.36|15864.36|15873.69|15873.69|15873.69|15873.69|15864.36|15864.36|0
1643273940000|2022-01-27 08:59:00|15875.07|15875.07|15875.07|15875.07|15875.07|15875.07|15875.07|15875.07|0
1643273980000|2022-01-27 08:59:40|15879.03|15879.03|15879.03|15879.03|15879.03|15879.03|15879.03|15879.03|0
1643274000000|2022-01-27 09:00:00|15879.95|15879.95|15880.41|15880.41|15880.41|15880.41|15879.95|15879.95|0
1643274040000|2022-01-27 09:00:40|15872.48|15872.48|15878.31|15878.31|15878.31|15878.31|15868.52|15868.52|0
1643274050000|2022-01-27 09:00:50|15872.72|15872.72|15872.72|15872.72|15872.72|15872.72|15872.72|15872.72|0
1643274090000|2022-01-27 09:01:30|15860.82|15860.82|15860.82|15860.82|15860.82|15860.82|15860.82|15860.82|0
1643274100000|2022-01-27 09:01:40|15864.78|15864.78|15864.78|15864.78|15864.78|15864.78|15864.78|15864.78|0
1643274210000|2022-01-27 09:03:30|15872.72|15872.72|15872.72|15872.72|15872.72|15872.72|15872.72|15872.72|0
1643274220000|2022-01-27 09:03:40|15885.31|15885.31|15890.65|15890.65|15890.65|15890.65|15885.31|15885.31|0
1643274240000|2022-01-27 09:04:00|15891.11|15891.11|15891.11|15891.11|15891.11|15891.11|15891.11|15891.11|0
1643274250000|2022-01-27 09:04:10|15885.52|15885.52|15885.52|15885.52|15885.52|15885.52|15885.52|15885.52|0
1643274290000|2022-01-27 09:04:50|15881.55|15881.55|15878.75|15878.75|15881.55|15881.55|15878.75|15878.75|0
1643274300000|2022-01-27 09:05:00|15878.29|15878.29|15878.29|15878.29|15878.29|15878.29|15878.29|15878.29|0
1643274320000|2022-01-27 09:05:20|15863.36|15863.36|15867.33|15867.33|15867.33|15867.33|15863.36|15863.36|0
1643274330000|2022-01-27 09:05:30|15863.36|15863.36|15859.4|15859.4|15863.36|15863.36|15859.4|15859.4|0
1643274350000|2022-01-27 09:05:50|15851.47|15851.47|15851.47|15851.47|15859.4|15859.4|15851.47|15851.47|0
1643274360000|2022-01-27 09:06:00|15843.54|15843.54|15843.54|15843.54|15843.54|15843.54|15843.54|15843.54|0
1643274370000|2022-01-27 09:06:10|15842.16|15842.16|15842.16|15842.16|15842.16|15842.16|15842.16|15842.16|0
1643274410000|2022-01-27 09:06:50|15854.06|15854.06|15854.06|15854.06|15854.06|15854.06|15851.26|15851.26|0
1643274420000|2022-01-27 09:07:00|15858.02|15858.02|15858.02|15858.02|15858.02|15858.02|15858.02|15858.02|0
1643274430000|2022-01-27 09:07:10|15854.06|15854.06|15854.06|15854.06|15854.06|15854.06|15854.06|15854.06|0
1643274490000|2022-01-27 09:08:10|15850.09|15850.09|15846.12|15846.12|15850.09|15850.09|15846.12|15846.12|0
1643274560000|2022-01-27 09:09:20|15861.99|15861.99|15861.99|15861.99|15861.99|15861.99|15861.99|15861.99|0
1643274590000|2022-01-27 09:09:50|15850.09|15850.09|15850.09|15850.09|15850.09|15850.09|15850.09|15850.09|0
1643274600000|2022-01-27 09:10:00|15852.85|15852.85|15852.85|15852.85|15852.85|15852.85|15852.85|15852.85|0
1643274610000|2022-01-27 09:10:10|15860.78|15860.78|15862.18|15862.18|15862.18|15862.18|15860.78|15860.78|0
1643274620000|2022-01-27 09:10:20|15858.21|15858.21|15858.21|15858.21|15858.21|15858.21|15858.21|15858.21|0
1643274660000|2022-01-27 09:11:00|15854.25|15854.25|15850.28|15850.28|15854.25|15854.25|15850.28|15850.28|0
1643274730000|2022-01-27 09:12:10|15846.32|15846.32|15846.32|15846.32|15846.32|15846.32|15846.32|15846.32|0
1643274740000|2022-01-27 09:12:20|15846.78|15846.78|15846.78|15846.78|15846.78|15846.78|15846.78|15846.78|0
1643274780000|2022-01-27 09:13:00|15847.7|15847.7|15851.66|15851.66|15851.66|15851.66|15847.7|15847.7|0
1643274790000|2022-01-27 09:13:10|15855.63|15855.63|15855.63|15855.63|15855.63|15855.63|15855.63|15855.63|0
1643274810000|2022-01-27 09:13:30|15848.63|15848.63|15843.03|15843.03|15848.63|15848.63|15840.23|15840.23|0
1643274820000|2022-01-27 09:13:40|15845.83|15845.83|15847.23|15847.23|15847.23|15847.23|15845.83|15845.83|0
1643274840000|2022-01-27 09:14:00|15841.63|15841.63|15841.63|15841.63|15841.63|15841.63|15841.63|15841.63|0
1643274850000|2022-01-27 09:14:10|15840.23|15840.23|15840.23|15840.23|15840.23|15840.23|15840.23|15840.23|0
1643274870000|2022-01-27 09:14:30|15848.16|15848.16|15852.13|15852.13|15852.13|15852.13|15848.16|15848.16|0
1643274890000|2022-01-27 09:14:50|15857.73|15857.73|15854.93|15854.93|15857.73|15857.73|15854.93|15854.93|0
1643274900000|2022-01-27 09:15:00|15859.13|15859.13|15859.13|15859.13|15859.13|15859.13|15859.13|15859.13|0
1643274920000|2022-01-27 09:15:20|15855.16|15855.16|15852.36|15852.36|15855.16|15855.16|15852.36|15852.36|0
1643274940000|2022-01-27 09:15:40|15864.26|15864.26|15864.26|15864.26|15864.26|15864.26|15864.26|15864.26|0
1643274970000|2022-01-27 09:16:10|15856.33|15856.33|15856.33|15856.33|15856.33|15856.33|15856.33|15856.33|0
1643274980000|2022-01-27 09:16:20|15859.13|15859.13|15859.13|15859.13|15859.13|15859.13|15859.13|15859.13|0
1643275000000|2022-01-27 09:16:40|15859.59|15859.59|15859.59|15859.59|15859.59|15859.59|15859.59|15859.59|0
1643275020000|2022-01-27 09:17:00|15859.13|15859.13|15859.13|15859.13|15859.13|15859.13|15859.13|15859.13|0
1643275040000|2022-01-27 09:17:20|15867.52|15867.52|15871.72|15871.72|15871.72|15871.72|15867.52|15867.52|0
1643275050000|2022-01-27 09:17:30|15870.32|15870.32|15870.32|15870.32|15870.32|15870.32|15870.32|15870.32|0
1643275060000|2022-01-27 09:17:40|15867.52|15867.52|15867.52|15867.52|15867.52|15867.52|15867.52|15867.52|0
1643275070000|2022-01-27 09:17:50|15871.49|15871.49|15871.49|15871.49|15871.49|15871.49|15871.49|15871.49|0
1643275080000|2022-01-27 09:18:00|15864.49|15864.49|15861.69|15861.69|15864.49|15864.49|15861.69|15861.69|0
1643275110000|2022-01-27 09:18:30|15867.29|15867.29|15872.17|15872.17|15872.17|15872.17|15867.29|15867.29|0
1643275140000|2022-01-27 09:19:00|15874.97|15874.97|15874.97|15874.97|15874.97|15874.97|15874.97|15874.97|0
1643275150000|2022-01-27 09:19:10|15867.04|15867.04|15867.04|15867.04|15867.04|15867.04|15867.04|15867.04|0
1643275160000|2022-01-27 09:19:20|15867.5|15867.5|15867.5|15867.5|15867.5|15867.5|15867.5|15867.5|0
1643275170000|2022-01-27 09:19:30|15870.3|15870.3|15870.3|15870.3|15870.3|15870.3|15870.3|15870.3|0
1643275230000|2022-01-27 09:20:30|15866.34|15866.34|15866.34|15866.34|15866.34|15866.34|15866.34|15866.34|0
1643275260000|2022-01-27 09:21:00|15860.74|15860.74|15852.81|15852.81|15860.74|15860.74|15852.81|15852.81|0
1643275320000|2022-01-27 09:22:00|15856.77|15856.77|15852.57|15852.57|15856.77|15856.77|15852.57|15852.57|0
1643275330000|2022-01-27 09:22:10|15848.38|15848.38|15848.38|15848.38|15848.38|15848.38|15848.38|15848.38|0
1643275350000|2022-01-27 09:22:30|15852.34|15852.34|15852.34|15852.34|15852.34|15852.34|15852.34|15852.34|0
1643275380000|2022-01-27 09:23:00|15855.14|15855.14|15855.14|15855.14|15855.14|15855.14|15855.14|15855.14|0
1643275440000|2022-01-27 09:24:00|15854.68|15854.68|15850.48|15850.48|15854.68|15854.68|15850.48|15850.48|0
1643275450000|2022-01-27 09:24:10|15854.45|15854.45|15854.45|15854.45|15854.45|15854.45|15854.45|15854.45|0
1643275460000|2022-01-27 09:24:20|15862.38|15862.38|15862.38|15862.38|15862.38|15862.38|15862.38|15862.38|0
1643275470000|2022-01-27 09:24:30|15860.98|15860.98|15863.78|15863.78|15867.98|15867.98|15860.98|15860.98|0
1643275500000|2022-01-27 09:25:00|15862.38|15862.38|15862.38|15862.38|15862.38|15862.38|15862.38|15862.38|0
1643275510000|2022-01-27 09:25:10|15866.34|15866.34|15866.34|15866.34|15866.34|15866.34|15866.34|15866.34|0
1643275540000|2022-01-27 09:25:40|15878.24|15878.24|15878.24|15878.24|15878.24|15878.24|15878.24|15878.24|0
1643275570000|2022-01-27 09:26:10|15882.2|15882.2|15893.4|15893.4|15893.4|15893.4|15882.2|15882.2|0
1643275600000|2022-01-27 09:26:40|15901.33|15901.33|15915.06|15915.06|15915.06|15915.06|15901.33|15901.33|0
1643275620000|2022-01-27 09:27:00|15907.13|15907.13|15899.2|15899.2|15911.1|15911.1|15899.2|15899.2|0
1643275670000|2022-01-27 09:27:50|15900.6|15900.6|15900.6|15900.6|15900.6|15900.6|15900.6|15900.6|0
1643275720000|2022-01-27 09:28:40|15908.53|15908.53|15908.53|15908.53|15908.53|15908.53|15908.53|15908.53|0
1643275730000|2022-01-27 09:28:50|15904.57|15904.57|15904.57|15904.57|15904.57|15904.57|15904.57|15904.57|0
1643275770000|2022-01-27 09:29:30|15907.37|15907.37|15907.37|15907.37|15907.37|15907.37|15907.37|15907.37|0
1643275820000|2022-01-27 09:30:20|15903.4|15903.4|15903.4|15903.4|15903.4|15903.4|15903.4|15903.4|0
1643275860000|2022-01-27 09:31:00|15904.32|15904.32|15900.82|15900.82|15904.78|15904.78|15900.82|15900.82|0
1643275890000|2022-01-27 09:31:30|15904.78|15904.78|15904.78|15904.78|15904.78|15904.78|15904.78|15904.78|0
1643275900000|2022-01-27 09:31:40|15900.82|15900.82|15900.82|15900.82|15900.82|15900.82|15900.82|15900.82|0
1643275910000|2022-01-27 09:31:50|15898.02|15898.02|15898.02|15898.02|15898.02|15898.02|15898.02|15898.02|0
1643275970000|2022-01-27 09:32:50|15901.98|15901.98|15901.98|15901.98|15901.98|15901.98|15901.98|15901.98|0
1643275990000|2022-01-27 09:33:10|15908.98|15908.98|15908.98|15908.98|15908.98|15908.98|15908.98|15908.98|0
1643276020000|2022-01-27 09:33:40|15905.01|15905.01|15905.01|15905.01|15905.01|15905.01|15905.01|15905.01|0
1643276040000|2022-01-27 09:34:00|15905.47|15905.47|15905.47|15905.47|15905.47|15905.47|15905.47|15905.47|0
1643276060000|2022-01-27 09:34:20|15913.4|15913.4|15913.4|15913.4|15913.4|15913.4|15913.4|15913.4|0
1643276070000|2022-01-27 09:34:30|15917.37|15917.37|15917.37|15917.37|15917.37|15917.37|15917.37|15917.37|0
1643276110000|2022-01-27 09:35:10|15913.4|15913.4|15913.4|15913.4|15913.4|15913.4|15913.4|15913.4|0
1643276180000|2022-01-27 09:36:20|15921.33|15921.33|15921.33|15921.33|15921.33|15921.33|15921.33|15921.33|0
1643276230000|2022-01-27 09:37:10|15917.37|15917.37|15917.37|15917.37|15917.37|15917.37|15917.37|15917.37|0
1643276350000|2022-01-27 09:39:10|15913.4|15913.4|15913.4|15913.4|15913.4|15913.4|15913.4|15913.4|0
1643276380000|2022-01-27 09:39:40|15910.61|15910.61|15916.2|15916.2|15916.2|15916.2|15910.61|15910.61|0
1643276390000|2022-01-27 09:39:50|15912.24|15912.24|15905.97|15905.97|15912.24|15912.24|15905.97|15905.97|0
1643276400000|2022-01-27 09:40:00|15907.37|15907.37|15907.37|15907.37|15907.37|15907.37|15907.37|15907.37|0
1643276420000|2022-01-27 09:40:20|15899.44|15899.44|15899.44|15899.44|15899.44|15899.44|15899.44|15899.44|0
1643276430000|2022-01-27 09:40:30|15893.85|15893.85|15893.85|15893.85|15893.85|15893.85|15893.85|15893.85|0
1643276460000|2022-01-27 09:41:00|15888.25|15888.25|15888.25|15888.25|15888.25|15888.25|15888.25|15888.25|0
1643276490000|2022-01-27 09:41:30|15889.65|15889.65|15889.65|15889.65|15889.65|15889.65|15889.65|15889.65|0
1643276530000|2022-01-27 09:42:10|15892.45|15892.45|15892.45|15892.45|15892.45|15892.45|15892.45|15892.45|0
1643276560000|2022-01-27 09:42:40|15898.04|15898.04|15892.45|15892.45|15898.04|15898.04|15892.45|15892.45|0
1643276580000|2022-01-27 09:43:00|15886.85|15886.85|15881.25|15881.25|15886.85|15886.85|15881.25|15881.25|0
1643276590000|2022-01-27 09:43:10|15889.18|15889.18|15889.18|15889.18|15889.18|15889.18|15889.18|15889.18|0
1643276630000|2022-01-27 09:43:50|15897.11|15897.11|15895.71|15895.71|15897.11|15897.11|15895.71|15895.71|0
1643276650000|2022-01-27 09:44:10|15901.31|15901.31|15902.71|15902.71|15904.11|15904.11|15899.91|15899.91|0
1643276660000|2022-01-27 09:44:20|15910.64|15910.64|15912.04|15912.04|15912.04|15912.04|15910.64|15910.64|0
1643276680000|2022-01-27 09:44:40|15913.44|15913.44|15913.44|15913.44|15913.44|15913.44|15913.44|15913.44|0
1643276690000|2022-01-27 09:44:50|15914.84|15914.84|15914.84|15914.84|15914.84|15914.84|15914.84|15914.84|0
1643276720000|2022-01-27 09:45:20|15909.24|15909.24|15909.24|15909.24|15909.24|15909.24|15909.24|15909.24|0
1643276750000|2022-01-27 09:45:50|15913.44|15913.44|15913.44|15913.44|15913.44|15913.44|15913.44|15913.44|0
1643276760000|2022-01-27 09:46:00|15920.44|15920.44|15920.44|15920.44|15920.44|15920.44|15920.44|15920.44|0
1643276800000|2022-01-27 09:46:40|15921.84|15921.84|15933.73|15933.73|15933.73|15933.73|15921.84|15921.84|0
1643276810000|2022-01-27 09:46:50|15937.7|15937.7|15941.66|15941.66|15941.66|15941.66|15937.7|15937.7|0
1643276820000|2022-01-27 09:47:00|15942.58|15942.58|15942.58|15942.58|15942.58|15942.58|15942.58|15942.58|0
1643276830000|2022-01-27 09:47:10|15946.55|15946.55|15946.55|15946.55|15946.55|15946.55|15946.55|15946.55|0
1643276930000|2022-01-27 09:48:50|15942.58|15942.58|15942.58|15942.58|15942.58|15942.58|15942.58|15942.58|0
1643276960000|2022-01-27 09:49:20|15962.41|15962.41|15968.01|15968.01|15968.01|15968.01|15962.41|15962.41|0
1643277000000|2022-01-27 09:50:00|15964.04|15964.04|15964.04|15964.04|15964.04|15964.04|15964.04|15964.04|0
1643277030000|2022-01-27 09:50:30|15965.88|15965.88|15967.72|15967.72|15967.72|15967.72|15965.88|15965.88|0
1643277060000|2022-01-27 09:51:00|15979.61|15979.61|15989.18|15989.18|15989.18|15989.18|15979.61|15979.61|0
1643277180000|2022-01-27 09:53:00|15985.21|15985.21|15985.21|15985.21|15985.21|15985.21|15985.21|15985.21|0
1643277190000|2022-01-27 09:53:10|15986.59|15986.59|15992.19|15992.19|15992.19|15992.19|15986.59|15986.59|0
1643277200000|2022-01-27 09:53:20|15996.15|15996.15|15996.15|15996.15|15996.15|15996.15|15996.15|15996.15|0
1643277240000|2022-01-27 09:54:00|15996.61|15996.61|15996.61|15996.61|15996.61|15996.61|15996.61|15996.61|0
1643277250000|2022-01-27 09:54:10|16004.54|16004.54|16004.54|16004.54|16004.54|16004.54|16004.54|16004.54|0
1643277300000|2022-01-27 09:55:00|16005|16005|16005|16005|16005|16005|16005|16005|0
1643277310000|2022-01-27 09:55:10|16001.04|16001.04|16010.37|16010.37|16010.37|16010.37|16001.04|16001.04|0
1643277370000|2022-01-27 09:56:10|16018.3|16018.3|16010.13|16010.13|16018.3|16018.3|16010.13|16010.13|0
1643277380000|2022-01-27 09:56:20|16018.07|16018.07|16012.47|16012.47|16018.07|16018.07|16012.47|16012.47|0
1643277390000|2022-01-27 09:56:30|16008.5|16008.5|16008.5|16008.5|16008.5|16008.5|16008.5|16008.5|0
1643277410000|2022-01-27 09:56:50|16009.9|16009.9|16009.9|16009.9|16009.9|16009.9|16009.9|16009.9|0
1643277430000|2022-01-27 09:57:10|16007.1|16007.1|16007.1|16007.1|16007.1|16007.1|16007.1|16007.1|0
1643277460000|2022-01-27 09:57:40|16009.9|16009.9|16008.5|16008.5|16009.9|16009.9|16008.5|16008.5|0
1643277490000|2022-01-27 09:58:10|16020.63|16020.63|16020.63|16020.63|16020.63|16020.63|16020.63|16020.63|0
1643277510000|2022-01-27 09:58:30|16019.23|16019.23|16019.23|16019.23|16019.23|16019.23|16019.23|16019.23|0
1643277520000|2022-01-27 09:58:40|16011.3|16011.3|16011.3|16011.3|16011.3|16011.3|16011.3|16011.3|0
1643277540000|2022-01-27 09:59:00|16009.9|16009.9|16009.9|16009.9|16009.9|16009.9|16009.9|16009.9|0
1643277580000|2022-01-27 09:59:40|16005.94|16005.94|16005.94|16005.94|16005.94|16005.94|16005.94|16005.94|0
1643277590000|2022-01-27 09:59:50|16004.54|16004.54|16005.94|16005.94|16005.94|16005.94|16004.54|16004.54|0
1643277600000|2022-01-27 10:00:00|16003.14|16003.14|16003.14|16003.14|16003.14|16003.14|16003.14|16003.14|0
1643277630000|2022-01-27 10:00:30|15999.17|15999.17|15999.17|15999.17|15999.17|15999.17|15999.17|15999.17|0
1643277640000|2022-01-27 10:00:40|15995.21|15995.21|15995.21|15995.21|15995.21|15995.21|15995.21|15995.21|0
1643277710000|2022-01-27 10:01:50|15992.41|15992.41|15992.41|15992.41|15992.41|15992.41|15992.41|15992.41|0
1643277720000|2022-01-27 10:02:00|15996.37|15996.37|15996.37|15996.37|15996.37|15996.37|15996.37|15996.37|0
1643277740000|2022-01-27 10:02:20|16000.57|16000.57|16000.57|16000.57|16000.57|16000.57|16000.57|16000.57|0
1643277760000|2022-01-27 10:02:40|15992.64|15992.64|15992.64|15992.64|15992.64|15992.64|15992.64|15992.64|0
1643277770000|2022-01-27 10:02:50|16000.57|16000.57|16000.57|16000.57|16000.57|16000.57|16000.57|16000.57|0
1643277780000|2022-01-27 10:03:00|15996.61|15996.61|15996.61|15996.61|15996.61|15996.61|15996.61|15996.61|0
1643277790000|2022-01-27 10:03:10|15997.53|15997.53|15997.53|15997.53|15997.53|15997.53|15997.53|15997.53|0
1643277800000|2022-01-27 10:03:20|15998.93|15998.93|16000.32|16000.32|16000.32|16000.32|15998.93|15998.93|0
1643277810000|2022-01-27 10:03:30|15998.93|15998.93|15998.93|15998.93|15998.93|15998.93|15998.93|15998.93|0
1643277860000|2022-01-27 10:04:20|16001.72|16001.72|16001.72|16001.72|16001.72|16001.72|16001.72|16001.72|0
1643277870000|2022-01-27 10:04:30|16009.65|16009.65|16009.65|16009.65|16009.65|16009.65|16009.65|16009.65|0
1643277940000|2022-01-27 10:05:40|16013.62|16013.62|16013.62|16013.62|16013.62|16013.62|16013.62|16013.62|0
1643277960000|2022-01-27 10:06:00|16017.59|16017.59|16017.59|16017.59|16017.59|16017.59|16017.59|16017.59|0
1643278030000|2022-01-27 10:07:10|16023.18|16023.18|16023.18|16023.18|16023.18|16023.18|16023.18|16023.18|0
1643278040000|2022-01-27 10:07:20|16024.58|16024.58|16024.58|16024.58|16024.58|16024.58|16024.58|16024.58|0
1643278110000|2022-01-27 10:08:30|16018.98|16018.98|16018.98|16018.98|16018.98|16018.98|16018.98|16018.98|0
1643278130000|2022-01-27 10:08:50|16020.38|16020.38|16020.38|16020.38|16020.38|16020.38|16020.38|16020.38|0
1643278140000|2022-01-27 10:09:00|16021.3|16021.3|16021.3|16021.3|16021.3|16021.3|16021.3|16021.3|0
1643278180000|2022-01-27 10:09:40|16017.34|16017.34|16017.34|16017.34|16017.34|16017.34|16017.34|16017.34|0
1643278260000|2022-01-27 10:11:00|16013.37|16013.37|16013.37|16013.37|16013.37|16013.37|16013.37|16013.37|0
1643278290000|2022-01-27 10:11:30|16010.57|16010.57|16010.57|16010.57|16010.57|16010.57|16010.57|16010.57|0
1643278320000|2022-01-27 10:12:00|16007.78|16007.78|16007.78|16007.78|16007.78|16007.78|16007.78|16007.78|0
1643278350000|2022-01-27 10:12:30|16006.86|16006.86|16006.86|16006.86|16006.86|16006.86|16006.86|16006.86|0
1643278380000|2022-01-27 10:13:00|16009.65|16009.65|16009.65|16009.65|16009.65|16009.65|16009.65|16009.65|0
1643278390000|2022-01-27 10:13:10|16013.62|16013.62|16017.59|16017.59|16017.59|16017.59|16013.62|16013.62|0
1643278420000|2022-01-27 10:13:40|16014.79|16014.79|16014.79|16014.79|16014.79|16014.79|16014.79|16014.79|0
1643278480000|2022-01-27 10:14:40|16014.33|16014.33|16013.41|16013.41|16014.33|16014.33|16013.41|16013.41|0
1643278490000|2022-01-27 10:14:50|16009.44|16009.44|16013.41|16013.41|16013.41|16013.41|16009.44|16009.44|0
1643278560000|2022-01-27 10:16:00|16009.44|16009.44|15997.31|15997.31|16009.44|16009.44|15997.31|15997.31|0
1643278610000|2022-01-27 10:16:50|15985.42|15985.42|15985.42|15985.42|15985.42|15985.42|15985.42|15985.42|0
1643278620000|2022-01-27 10:17:00|15979.82|15979.82|15979.82|15979.82|15979.82|15979.82|15979.82|15979.82|0
1643278670000|2022-01-27 10:17:50|15983.78|15983.78|15983.78|15983.78|15983.78|15983.78|15983.78|15983.78|0
1643278680000|2022-01-27 10:18:00|15995.68|15995.68|15999.88|15999.88|15999.88|15999.88|15995.68|15995.68|0
1643278760000|2022-01-27 10:19:20|15995.91|15995.91|15991.95|15991.95|15995.91|15995.91|15991.95|15991.95|0
1643278800000|2022-01-27 10:20:00|15989.15|15989.15|15989.15|15989.15|15989.15|15989.15|15987.75|15987.75|0
1643278890000|2022-01-27 10:21:30|15990.55|15990.55|15982.62|15982.62|15990.55|15990.55|15982.62|15982.62|0
1643278900000|2022-01-27 10:21:40|15978.65|15978.65|15978.65|15978.65|15978.65|15978.65|15978.65|15978.65|0
1643278960000|2022-01-27 10:22:40|15974.69|15974.69|15974.69|15974.69|15974.69|15974.69|15974.69|15974.69|0
1643278980000|2022-01-27 10:23:00|15982.62|15982.62|15990.55|15990.55|15990.55|15990.55|15982.62|15982.62|0
1643279030000|2022-01-27 10:23:50|15998.48|15998.48|15998.48|15998.48|15998.48|15998.48|15998.48|15998.48|0
1643279100000|2022-01-27 10:25:00|15994.51|15994.51|15994.51|15994.51|15994.51|15994.51|15994.51|15994.51|0
1643279220000|2022-01-27 10:27:00|15995.43|15995.43|15995.43|15995.43|15995.43|15995.43|15995.43|15995.43|0
1643279270000|2022-01-27 10:27:50|15991.47|15991.47|15991.47|15991.47|15991.47|15991.47|15991.47|15991.47|0
1643279280000|2022-01-27 10:28:00|15987.5|15987.5|15988.9|15988.9|15988.9|15988.9|15987.5|15987.5|0
1643279310000|2022-01-27 10:28:30|15992.87|15992.87|15992.87|15992.87|15992.87|15992.87|15992.87|15992.87|0
1643279340000|2022-01-27 10:29:00|15994.27|15994.27|15994.27|15994.27|15994.27|15994.27|15994.27|15994.27|0
1643279370000|2022-01-27 10:29:30|15995.67|15995.67|15991.47|15991.47|15997.07|15997.07|15991.47|15991.47|0
1643279400000|2022-01-27 10:30:00|15990.55|15990.55|15985.66|15985.66|15990.55|15990.55|15985.66|15985.66|0
1643279410000|2022-01-27 10:30:10|15984.26|15984.26|15984.26|15984.26|15984.26|15984.26|15984.26|15984.26|0
1643279420000|2022-01-27 10:30:20|15980.3|15980.3|15980.3|15980.3|15980.3|15980.3|15980.3|15980.3|0
1643279430000|2022-01-27 10:30:30|15973.3|15973.3|15969.34|15969.34|15973.3|15973.3|15969.34|15969.34|0
1643279440000|2022-01-27 10:30:40|15973.3|15973.3|15973.3|15973.3|15973.3|15973.3|15973.3|15973.3|0
1643279450000|2022-01-27 10:30:50|15974.7|15974.7|15974.7|15974.7|15974.7|15974.7|15974.7|15974.7|0
1643279460000|2022-01-27 10:31:00|15970.74|15970.74|15978.67|15978.67|15978.67|15978.67|15970.74|15970.74|0
1643279490000|2022-01-27 10:31:30|15977.27|15977.27|15977.27|15977.27|15977.27|15977.27|15977.27|15977.27|0
1643279520000|2022-01-27 10:32:00|15969.34|15969.34|15975.87|15975.87|15977.27|15977.27|15969.34|15969.34|0
1643279560000|2022-01-27 10:32:40|15975.41|15975.41|15975.41|15975.41|15975.41|15975.41|15975.41|15975.41|0
1643279580000|2022-01-27 10:33:00|15971.44|15971.44|15971.44|15971.44|15971.44|15971.44|15971.44|15971.44|0
1643279600000|2022-01-27 10:33:20|15974.24|15974.24|15975.64|15975.64|15975.64|15975.64|15974.24|15974.24|0
1643279640000|2022-01-27 10:34:00|15974.24|15974.24|15974.24|15974.24|15974.24|15974.24|15974.24|15974.24|0
1643279720000|2022-01-27 10:35:20|15972.84|15972.84|15972.84|15972.84|15972.84|15972.84|15972.84|15972.84|0
1643279800000|2022-01-27 10:36:40|15970.54|15970.54|15977.55|15977.55|15977.55|15977.55|15969.62|15969.62|0
1643279810000|2022-01-27 10:36:50|15976.18|15976.18|15974.78|15974.78|15976.18|15976.18|15974.78|15974.78|0
1643279830000|2022-01-27 10:37:10|15977.58|15977.58|15978.97|15978.97|15978.97|15978.97|15977.58|15977.58|0
1643279840000|2022-01-27 10:37:20|15980.37|15980.37|15980.37|15980.37|15980.37|15980.37|15980.37|15980.37|0
1643279860000|2022-01-27 10:37:40|15992.27|15992.27|15992.27|15992.27|15992.27|15992.27|15992.27|15992.27|0
1643279880000|2022-01-27 10:38:00|15984.34|15984.34|15976.41|15976.41|15984.34|15984.34|15976.41|15976.41|0
1643279940000|2022-01-27 10:39:00|15977.33|15977.33|15974.53|15974.53|15978.73|15978.73|15974.53|15974.53|0
1643279990000|2022-01-27 10:39:50|15978.49|15978.49|15978.49|15978.49|15978.49|15978.49|15978.49|15978.49|0
1643280000000|2022-01-27 10:40:00|15977.1|15977.1|15977.1|15977.1|15977.1|15977.1|15977.1|15977.1|0
1643280010000|2022-01-27 10:40:10|15974.3|15974.3|15972.9|15972.9|15974.3|15974.3|15972.9|15972.9|0
1643280020000|2022-01-27 10:40:20|15974.3|15974.3|15974.3|15974.3|15974.3|15974.3|15974.3|15974.3|0
1643280030000|2022-01-27 10:40:30|15972.9|15972.9|15972.9|15972.9|15972.9|15972.9|15972.9|15972.9|0
1643280060000|2022-01-27 10:41:00|15971.52|15971.52|15971.52|15971.52|15971.52|15971.52|15971.52|15971.52|0
1643280090000|2022-01-27 10:41:30|15972.92|15972.92|15972.92|15972.92|15972.92|15972.92|15972.92|15972.92|0
1643280120000|2022-01-27 10:42:00|15964.99|15964.99|15972.92|15972.92|15972.92|15972.92|15964.99|15964.99|0
1643280240000|2022-01-27 10:44:00|15964.99|15964.99|15972.92|15972.92|15972.92|15972.92|15964.99|15964.99|0
1643280280000|2022-01-27 10:44:40|15974.32|15974.32|15974.32|15974.32|15974.32|15974.32|15974.32|15974.32|0
1643280300000|2022-01-27 10:45:00|15976.62|15976.62|15978.25|15978.25|15982.21|15982.21|15976.62|15976.62|0
1643280480000|2022-01-27 10:48:00|15978.71|15978.71|15978.71|15978.71|15978.71|15978.71|15978.71|15978.71|0
1643280490000|2022-01-27 10:48:10|15974.74|15974.74|15974.74|15974.74|15974.74|15974.74|15974.74|15974.74|0
1643280530000|2022-01-27 10:48:50|15971.94|15971.94|15966.6|15966.6|15971.94|15971.94|15966.6|15966.6|0
1643280570000|2022-01-27 10:49:30|15968|15968|15968|15968|15968|15968|15968|15968|0
1643280580000|2022-01-27 10:49:40|15967.54|15967.54|15967.54|15967.54|15967.54|15967.54|15967.54|15967.54|0
1643280610000|2022-01-27 10:50:10|15959.61|15959.61|15959.61|15959.61|15959.61|15959.61|15959.61|15959.61|0
1643280620000|2022-01-27 10:50:20|15955.64|15955.64|15955.64|15955.64|15955.64|15955.64|15955.64|15955.64|0
1643280650000|2022-01-27 10:50:50|15952.84|15952.84|15952.84|15952.84|15952.84|15952.84|15952.84|15952.84|0
1643280660000|2022-01-27 10:51:00|15956.81|15956.81|15956.81|15956.81|15956.81|15956.81|15956.81|15956.81|0
1643280680000|2022-01-27 10:51:20|15952.84|15952.84|15952.84|15952.84|15952.84|15952.84|15952.84|15952.84|0
1643280690000|2022-01-27 10:51:30|15950.05|15950.05|15951.44|15951.44|15951.44|15951.44|15950.05|15950.05|0
1643280720000|2022-01-27 10:52:00|15950.05|15950.05|15952.84|15952.84|15952.84|15952.84|15950.05|15950.05|0
1643280780000|2022-01-27 10:53:00|15948.88|15948.88|15944.68|15944.68|15948.88|15948.88|15944.68|15944.68|0
1643280790000|2022-01-27 10:53:10|15946.08|15946.08|15946.08|15946.08|15946.08|15946.08|15946.08|15946.08|0
1643280830000|2022-01-27 10:53:50|15942.11|15942.11|15942.11|15942.11|15942.11|15942.11|15942.11|15942.11|0
1643280860000|2022-01-27 10:54:20|15930.22|15930.22|15923.22|15923.22|15930.22|15930.22|15923.22|15923.22|0
1643280870000|2022-01-27 10:54:30|15915.29|15915.29|15915.29|15915.29|15915.29|15915.29|15915.29|15915.29|0
1643280890000|2022-01-27 10:54:50|15913.89|15913.89|15913.89|15913.89|15913.89|15913.89|15913.89|15913.89|0
1643280950000|2022-01-27 10:55:50|15912.49|15912.49|15912.49|15912.49|15912.49|15912.49|15912.49|15912.49|0
1643281010000|2022-01-27 10:56:50|15912.03|15912.03|15911.57|15911.57|15912.03|15912.03|15911.57|15911.57|0
1643281030000|2022-01-27 10:57:10|15912.95|15912.95|15913.41|15913.41|15913.41|15913.41|15912.95|15912.95|0
1643281040000|2022-01-27 10:57:20|15905.48|15905.48|15905.48|15905.48|15905.48|15905.48|15905.48|15905.48|0
1643281070000|2022-01-27 10:57:50|15897.55|15897.55|15897.55|15897.55|15897.55|15897.55|15897.55|15897.55|0
1643281080000|2022-01-27 10:58:00|15894.75|15894.75|15894.75|15894.75|15894.75|15894.75|15894.75|15894.75|0
1643281110000|2022-01-27 10:58:30|15890.55|15890.55|15890.55|15890.55|15890.55|15890.55|15890.55|15890.55|0
1643281170000|2022-01-27 10:59:30|15878.66|15878.66|15878.66|15878.66|15878.66|15878.66|15878.66|15878.66|0
1643281200000|2022-01-27 11:00:00|15882.62|15882.62|15878.66|15878.66|15882.62|15882.62|15878.66|15878.66|0
1643281230000|2022-01-27 11:00:30|15877.74|15877.74|15883.34|15883.34|15883.34|15883.34|15877.74|15877.74|0
1643281250000|2022-01-27 11:00:50|15884.74|15884.74|15884.74|15884.74|15884.74|15884.74|15884.74|15884.74|0
1643281340000|2022-01-27 11:02:20|15892.67|15892.67|15892.67|15892.67|15892.67|15892.67|15892.67|15892.67|0
1643281370000|2022-01-27 11:02:50|15895.46|15895.46|15894.07|15894.07|15895.46|15895.46|15894.07|15894.07|0
1643281380000|2022-01-27 11:03:00|15891.27|15891.27|15891.27|15891.27|15892.67|15892.67|15891.27|15891.27|0
1643281390000|2022-01-27 11:03:10|15895.23|15895.23|15895.23|15895.23|15895.23|15895.23|15895.23|15895.23|0
1643281440000|2022-01-27 11:04:00|15899.2|15899.2|15903.16|15903.16|15903.16|15903.16|15899.2|15899.2|0
1643281460000|2022-01-27 11:04:20|15912.96|15912.96|15912.96|15912.96|15912.96|15912.96|15912.96|15912.96|0
1643281470000|2022-01-27 11:04:30|15920.89|15920.89|15920.89|15920.89|15920.89|15920.89|15920.89|15920.89|0
1643281500000|2022-01-27 11:05:00|15921.81|15921.81|15921.81|15921.81|15921.81|15921.81|15921.81|15921.81|0
1643281510000|2022-01-27 11:05:10|15925.77|15925.77|15929.74|15929.74|15929.74|15929.74|15925.77|15925.77|0
1643281520000|2022-01-27 11:05:20|15933.7|15933.7|15932.3|15932.3|15933.7|15933.7|15932.3|15932.3|0
1643281530000|2022-01-27 11:05:30|15933.7|15933.7|15933.7|15933.7|15933.7|15933.7|15933.7|15933.7|0
1643281540000|2022-01-27 11:05:40|15929.51|15929.51|15929.51|15929.51|15929.51|15929.51|15929.51|15929.51|0
1643281560000|2022-01-27 11:06:00|15921.57|15921.57|15921.57|15921.57|15921.57|15921.57|15921.57|15921.57|0
1643281580000|2022-01-27 11:06:20|15920.18|15920.18|15920.18|15920.18|15920.18|15920.18|15920.18|15920.18|0
1643281640000|2022-01-27 11:07:20|15916.21|15916.21|15912.25|15912.25|15916.21|15916.21|15912.25|15912.25|0
1643281650000|2022-01-27 11:07:30|15909.45|15909.45|15909.45|15909.45|15909.45|15909.45|15909.45|15909.45|0
1643281690000|2022-01-27 11:08:10|15905.48|15905.48|15905.48|15905.48|15905.48|15905.48|15905.48|15905.48|0
1643281700000|2022-01-27 11:08:20|15909.45|15909.45|15909.45|15909.45|15909.45|15909.45|15909.45|15909.45|0
1643281740000|2022-01-27 11:09:00|15908.53|15908.53|15908.53|15908.53|15908.53|15908.53|15908.53|15908.53|0
1643281760000|2022-01-27 11:09:20|15908.07|15908.07|15896.87|15896.87|15908.07|15908.07|15896.87|15896.87|0
1643281800000|2022-01-27 11:10:00|15884.98|15884.98|15888.94|15888.94|15888.94|15888.94|15884.98|15884.98|0
1643281880000|2022-01-27 11:11:20|15884.98|15884.98|15884.98|15884.98|15884.98|15884.98|15884.98|15884.98|0
1643281890000|2022-01-27 11:11:30|15886.37|15886.37|15886.37|15886.37|15887.77|15887.77|15886.37|15886.37|0
1643281920000|2022-01-27 11:12:00|15889.17|15889.17|15887.77|15887.77|15889.17|15889.17|15887.77|15887.77|0
1643281980000|2022-01-27 11:13:00|15883.81|15883.81|15883.81|15883.81|15883.81|15883.81|15883.81|15883.81|0
1643281990000|2022-01-27 11:13:10|15884.27|15884.27|15884.27|15884.27|15884.27|15884.27|15884.27|15884.27|0
1643282000000|2022-01-27 11:13:20|15880.3|15880.3|15880.3|15880.3|15880.3|15880.3|15880.3|15880.3|0
1643282080000|2022-01-27 11:14:40|15883.1|15883.1|15883.1|15883.1|15883.1|15883.1|15883.1|15883.1|0
1643282100000|2022-01-27 11:15:00|15884.02|15884.02|15884.02|15884.02|15884.02|15884.02|15884.02|15884.02|0
1643282160000|2022-01-27 11:16:00|15884.94|15884.94|15884.94|15884.94|15884.94|15884.94|15884.94|15884.94|0
1643282190000|2022-01-27 11:16:30|15887.74|15887.74|15887.74|15887.74|15887.74|15887.74|15887.74|15887.74|0
1643282270000|2022-01-27 11:17:50|15886.34|15886.34|15886.34|15886.34|15886.34|15886.34|15886.34|15886.34|0
1643282280000|2022-01-27 11:18:00|15882.38|15882.38|15882.38|15882.38|15882.38|15882.38|15882.38|15882.38|0
1643282290000|2022-01-27 11:18:10|15879.58|15879.58|15879.58|15879.58|15879.58|15879.58|15879.58|15879.58|0
1643282300000|2022-01-27 11:18:20|15871.65|15871.65|15871.65|15871.65|15871.65|15871.65|15871.65|15871.65|0
1643282330000|2022-01-27 11:18:50|15870.73|15870.73|15870.73|15870.73|15870.73|15870.73|15870.73|15870.73|0
1643282430000|2022-01-27 11:20:30|15866.76|15866.76|15866.76|15866.76|15866.76|15866.76|15866.76|15866.76|0
1643282460000|2022-01-27 11:21:00|15878.66|15878.66|15881.46|15881.46|15881.46|15881.46|15878.66|15878.66|0
1643282480000|2022-01-27 11:21:20|15885.42|15885.42|15873.29|15873.29|15885.42|15885.42|15873.29|15873.29|0
1643282510000|2022-01-27 11:21:50|15874.69|15874.69|15874.69|15874.69|15874.69|15874.69|15874.69|15874.69|0
1643282520000|2022-01-27 11:22:00|15871.89|15871.89|15871.89|15871.89|15871.89|15871.89|15871.89|15871.89|0
1643282570000|2022-01-27 11:22:50|15875.86|15875.86|15875.86|15875.86|15875.86|15875.86|15875.86|15875.86|0
1643282580000|2022-01-27 11:23:00|15876.78|15876.78|15873.98|15873.98|15876.78|15876.78|15873.98|15873.98|0
1643282600000|2022-01-27 11:23:20|15876.78|15876.78|15885.17|15885.17|15885.17|15885.17|15875.38|15875.38|0
1643282610000|2022-01-27 11:23:30|15883.77|15883.77|15878.18|15878.18|15886.57|15886.57|15878.18|15878.18|0
1643282620000|2022-01-27 11:23:40|15875.38|15875.38|15876.78|15876.78|15876.78|15876.78|15875.38|15875.38|0
1643282630000|2022-01-27 11:23:50|15873.98|15873.98|15869.78|15869.78|15873.98|15873.98|15868.38|15868.38|0
1643282640000|2022-01-27 11:24:00|15868.38|15868.38|15860.45|15860.45|15868.38|15868.38|15860.45|15860.45|0
1643282650000|2022-01-27 11:24:10|15866.05|15866.05|15866.05|15866.05|15866.05|15866.05|15866.05|15866.05|0
1643282660000|2022-01-27 11:24:20|15864.65|15864.65|15867.45|15867.45|15867.45|15867.45|15864.65|15864.65|0
1643282670000|2022-01-27 11:24:30|15868.85|15868.85|15868.85|15868.85|15868.85|15868.85|15868.85|15868.85|0
1643282690000|2022-01-27 11:24:50|15870.25|15870.25|15870.25|15870.25|15870.25|15870.25|15870.25|15870.25|0
1643282700000|2022-01-27 11:25:00|15866.28|15866.28|15864.88|15864.88|15866.28|15866.28|15864.88|15864.88|0
1643282710000|2022-01-27 11:25:10|15872.81|15872.81|15872.81|15872.81|15872.81|15872.81|15872.81|15872.81|0
1643282720000|2022-01-27 11:25:20|15868.85|15868.85|15868.85|15868.85|15868.85|15868.85|15868.85|15868.85|0
1643282760000|2022-01-27 11:26:00|15867.45|15867.45|15867.45|15867.45|15867.45|15867.45|15867.45|15867.45|0
1643282780000|2022-01-27 11:26:20|15866.05|15866.05|15866.05|15866.05|15866.05|15866.05|15866.05|15866.05|0
1643282800000|2022-01-27 11:26:40|15862.08|15862.08|15862.08|15862.08|15862.08|15862.08|15862.08|15862.08|0
1643282830000|2022-01-27 11:27:10|15863.48|15863.48|15864.88|15864.88|15864.88|15864.88|15863.48|15863.48|0
1643282880000|2022-01-27 11:28:00|15856.95|15856.95|15856.95|15856.95|15856.95|15856.95|15856.95|15856.95|0
1643282920000|2022-01-27 11:28:40|15854.15|15854.15|15854.15|15854.15|15854.15|15854.15|15854.15|15854.15|0
1643282960000|2022-01-27 11:29:20|15858.12|15858.12|15854.15|15854.15|15858.12|15858.12|15854.15|15854.15|0
1643282970000|2022-01-27 11:29:30|15850.19|15850.19|15850.65|15850.65|15850.65|15850.65|15850.19|15850.19|0
1643283010000|2022-01-27 11:30:10|15858.58|15858.58|15858.58|15858.58|15858.58|15858.58|15858.58|15858.58|0
1643283030000|2022-01-27 11:30:30|15854.61|15854.61|15854.61|15854.61|15854.61|15854.61|15854.61|15854.61|0
1643283050000|2022-01-27 11:30:50|15862.54|15862.54|15862.54|15862.54|15862.54|15862.54|15862.54|15862.54|0
1643283070000|2022-01-27 11:31:10|15869.54|15869.54|15869.54|15869.54|15869.54|15869.54|15869.54|15869.54|0
1643283080000|2022-01-27 11:31:20|15870.94|15870.94|15870.94|15870.94|15870.94|15870.94|15870.94|15870.94|0
1643283110000|2022-01-27 11:31:50|15874.9|15874.9|15874.9|15874.9|15874.9|15874.9|15874.9|15874.9|0
1643283150000|2022-01-27 11:32:30|15872.11|15872.11|15869.31|15869.31|15872.11|15872.11|15869.31|15869.31|0
1643283180000|2022-01-27 11:33:00|15865.34|15865.34|15865.34|15865.34|15865.34|15865.34|15865.34|15865.34|0
1643283200000|2022-01-27 11:33:20|15861.38|15861.38|15861.38|15861.38|15861.38|15861.38|15861.38|15861.38|0
1643283240000|2022-01-27 11:34:00|15861.84|15861.84|15861.84|15861.84|15861.84|15861.84|15861.84|15861.84|0
1643283250000|2022-01-27 11:34:10|15857.87|15857.87|15857.87|15857.87|15857.87|15857.87|15857.87|15857.87|0
1643283290000|2022-01-27 11:34:50|15856.47|15856.47|15856.47|15856.47|15856.47|15856.47|15856.47|15856.47|0
1643283360000|2022-01-27 11:36:00|15857.87|15857.87|15857.87|15857.87|15857.87|15857.87|15857.87|15857.87|0
1643283440000|2022-01-27 11:37:20|15855.07|15855.07|15855.07|15855.07|15855.07|15855.07|15855.07|15855.07|0
1643283450000|2022-01-27 11:37:30|15847.14|15847.14|15847.14|15847.14|15847.14|15847.14|15847.14|15847.14|0
1643283480000|2022-01-27 11:38:00|15845.76|15845.76|15831.54|15831.54|15845.76|15845.76|15831.54|15831.54|0
1643283500000|2022-01-27 11:38:20|15835.51|15835.51|15834.11|15834.11|15835.51|15835.51|15834.11|15834.11|0
1643283520000|2022-01-27 11:38:40|15835.51|15835.51|15830.14|15830.14|15835.51|15835.51|15830.14|15830.14|0
1643283530000|2022-01-27 11:38:50|15829.68|15829.68|15829.68|15829.68|15829.68|15829.68|15829.68|15829.68|0
1643283580000|2022-01-27 11:39:40|15825.72|15825.72|15825.72|15825.72|15825.72|15825.72|15825.72|15825.72|0
1643283590000|2022-01-27 11:39:50|15825.26|15825.26|15825.26|15825.26|15825.26|15825.26|15825.26|15825.26|0
1643283600000|2022-01-27 11:40:00|15821.06|15821.06|15820.6|15820.6|15821.06|15821.06|15820.6|15820.6|0
1643283650000|2022-01-27 11:40:50|15822|15822|15822|15822|15822|15822|15822|15822|0
1643283660000|2022-01-27 11:41:00|15820.6|15820.6|15820.6|15820.6|15820.6|15820.6|15820.6|15820.6|0
1643283690000|2022-01-27 11:41:30|15820.14|15820.14|15818.74|15818.74|15820.14|15820.14|15818.74|15818.74|0
1643283720000|2022-01-27 11:42:00|15814.77|15814.77|15814.77|15814.77|15814.77|15814.77|15814.77|15814.77|0
1643283740000|2022-01-27 11:42:20|15810.81|15810.81|15810.81|15810.81|15810.81|15810.81|15810.81|15810.81|0
1643283890000|2022-01-27 11:44:50|15809.41|15809.41|15808.01|15808.01|15809.41|15809.41|15808.01|15808.01|0
1643283920000|2022-01-27 11:45:20|15811.98|15811.98|15815.94|15815.94|15815.94|15815.94|15811.98|15811.98|0
1643283940000|2022-01-27 11:45:40|15813.14|15813.14|15814.54|15814.54|15814.54|15814.54|15813.14|15813.14|0
1643283950000|2022-01-27 11:45:50|15811.74|15811.74|15811.74|15811.74|15811.74|15811.74|15811.74|15811.74|0
1643283970000|2022-01-27 11:46:10|15813.14|15813.14|15813.14|15813.14|15813.14|15813.14|15813.14|15813.14|0
1643284110000|2022-01-27 11:48:30|15814.54|15814.54|15817.34|15817.34|15817.34|15817.34|15814.54|15814.54|0
1643284160000|2022-01-27 11:49:20|15815.94|15815.94|15815.94|15815.94|15815.94|15815.94|15815.94|15815.94|0
1643284200000|2022-01-27 11:50:00|15811.74|15811.74|15811.74|15811.74|15811.74|15811.74|15811.74|15811.74|0
1643284220000|2022-01-27 11:50:20|15815.71|15815.71|15815.71|15815.71|15815.71|15815.71|15815.71|15815.71|0
1643284230000|2022-01-27 11:50:30|15818.51|15818.51|15810.58|15810.58|15818.51|15818.51|15810.58|15810.58|0
1643284380000|2022-01-27 11:53:00|15806.38|15806.38|15806.38|15806.38|15806.38|15806.38|15806.38|15806.38|0
1643284400000|2022-01-27 11:53:20|15804.98|15804.98|15804.98|15804.98|15804.98|15804.98|15804.98|15804.98|0
1643284410000|2022-01-27 11:53:30|15801.01|15801.01|15801.01|15801.01|15801.01|15801.01|15801.01|15801.01|0
1643284440000|2022-01-27 11:54:00|15797.05|15797.05|15797.05|15797.05|15797.05|15797.05|15797.05|15797.05|0
1643284450000|2022-01-27 11:54:10|15801.01|15801.01|15808.94|15808.94|15808.94|15808.94|15801.01|15801.01|0
1643284460000|2022-01-27 11:54:20|15801.01|15801.01|15801.01|15801.01|15801.01|15801.01|15801.01|15801.01|0
1643284490000|2022-01-27 11:54:50|15808.94|15808.94|15808.94|15808.94|15808.94|15808.94|15808.94|15808.94|0
1643284500000|2022-01-27 11:55:00|15806.14|15806.14|15806.14|15806.14|15806.14|15806.14|15806.14|15806.14|0
1643284540000|2022-01-27 11:55:40|15807.54|15807.54|15807.54|15807.54|15807.54|15807.54|15807.54|15807.54|0
1643284590000|2022-01-27 11:56:30|15806.62|15806.62|15806.62|15806.62|15806.62|15806.62|15806.62|15806.62|0
1643284630000|2022-01-27 11:57:10|15805.22|15805.22|15805.22|15805.22|15805.22|15805.22|15805.22|15805.22|0
1643284640000|2022-01-27 11:57:20|15809.19|15809.19|15809.19|15809.19|15809.19|15809.19|15809.19|15809.19|0
1643284680000|2022-01-27 11:58:00|15805.22|15805.22|15805.22|15805.22|15805.22|15805.22|15805.22|15805.22|0
1643284710000|2022-01-27 11:58:30|15806.62|15806.62|15822.48|15822.48|15822.48|15822.48|15806.62|15806.62|0
1643284720000|2022-01-27 11:58:40|15818.52|15818.52|15818.52|15818.52|15818.52|15818.52|15818.52|15818.52|0
1643284760000|2022-01-27 11:59:20|15817.12|15817.12|15817.12|15817.12|15817.12|15817.12|15817.12|15817.12|0
1643284770000|2022-01-27 11:59:30|15815.72|15815.72|15815.72|15815.72|15815.72|15815.72|15815.72|15815.72|0
1643284800000|2022-01-27 12:00:00|15819.92|15819.92|15819.92|15819.92|15819.92|15819.92|15819.92|15819.92|0
1643284840000|2022-01-27 12:00:40|15820.38|15820.38|15820.38|15820.38|15820.38|15820.38|15820.38|15820.38|0
1643284870000|2022-01-27 12:01:10|15824.34|15824.34|15824.34|15824.34|15824.34|15824.34|15824.34|15824.34|0
1643284910000|2022-01-27 12:01:50|15821.55|15821.55|15821.55|15821.55|15821.55|15821.55|15821.55|15821.55|0
1643284920000|2022-01-27 12:02:00|15824.34|15824.34|15824.34|15824.34|15824.34|15824.34|15824.34|15824.34|0
1643284940000|2022-01-27 12:02:20|15822.94|15822.94|15808.25|15808.25|15822.94|15822.94|15808.25|15808.25|0
1643284970000|2022-01-27 12:02:50|15804.28|15804.28|15804.28|15804.28|15804.28|15804.28|15804.28|15804.28|0
1643285020000|2022-01-27 12:03:40|15811.28|15811.28|15826.21|15826.21|15827.61|15827.61|15811.28|15811.28|0
1643285030000|2022-01-27 12:03:50|15830.18|15830.18|15830.18|15830.18|15830.18|15830.18|15830.18|15830.18|0
1643285040000|2022-01-27 12:04:00|15827.38|15827.38|15813.61|15813.61|15827.38|15827.38|15813.61|15813.61|0
1643285050000|2022-01-27 12:04:10|15822.01|15822.01|15817.81|15817.81|15822.01|15822.01|15817.81|15817.81|0
1643285060000|2022-01-27 12:04:20|15824.81|15824.81|15826.21|15826.21|15826.21|15826.21|15824.81|15824.81|0
1643285080000|2022-01-27 12:04:40|15837.41|15837.41|15848.6|15848.6|15848.6|15848.6|15837.41|15837.41|0
1643285100000|2022-01-27 12:05:00|15844.64|15844.64|15844.64|15844.64|15844.64|15844.64|15844.64|15844.64|0
1643285130000|2022-01-27 12:05:30|15839.04|15839.04|15839.04|15839.04|15839.04|15839.04|15839.04|15839.04|0
1643285140000|2022-01-27 12:05:40|15843|15843|15843|15843|15843|15843|15843|15843|0
1643285150000|2022-01-27 12:05:50|15842.08|15842.08|15842.08|15842.08|15842.08|15842.08|15842.08|15842.08|0
1643285160000|2022-01-27 12:06:00|15847.68|15847.68|15858.88|15858.88|15858.88|15858.88|15847.68|15847.68|0
1643285180000|2022-01-27 12:06:20|15854.91|15854.91|15854.91|15854.91|15854.91|15854.91|15854.91|15854.91|0
1643285240000|2022-01-27 12:07:20|15858.88|15858.88|15858.88|15858.88|15858.88|15858.88|15858.88|15858.88|0
1643285280000|2022-01-27 12:08:00|15869.61|15869.61|15869.61|15869.61|15869.61|15869.61|15869.61|15869.61|0
1643285330000|2022-01-27 12:08:50|15870.99|15870.99|15870.99|15870.99|15870.99|15870.99|15870.99|15870.99|0
1643285360000|2022-01-27 12:09:20|15867.02|15867.02|15867.02|15867.02|15867.02|15867.02|15867.02|15867.02|0
1643285390000|2022-01-27 12:09:50|15872.62|15872.62|15872.62|15872.62|15872.62|15872.62|15872.62|15872.62|0
1643285400000|2022-01-27 12:10:00|15874.02|15874.02|15886.61|15886.61|15888.01|15888.01|15874.02|15874.02|0
1643285410000|2022-01-27 12:10:10|15887.07|15887.07|15887.53|15887.53|15887.53|15887.53|15887.07|15887.07|0
1643285460000|2022-01-27 12:11:00|15877.74|15877.74|15869.34|15869.34|15877.74|15877.74|15869.34|15869.34|0
1643285470000|2022-01-27 12:11:10|15872.14|15872.14|15872.14|15872.14|15872.14|15872.14|15872.14|15872.14|0
1643285490000|2022-01-27 12:11:30|15876.34|15876.34|15876.34|15876.34|15876.34|15876.34|15876.34|15876.34|0
1643285500000|2022-01-27 12:11:40|15879.14|15879.14|15874.94|15874.94|15879.14|15879.14|15874.94|15874.94|0
1643285550000|2022-01-27 12:12:30|15898.73|15898.73|15900.13|15900.13|15900.13|15900.13|15898.73|15898.73|0
1643285560000|2022-01-27 12:12:40|15898.73|15898.73|15893.13|15893.13|15898.73|15898.73|15893.13|15893.13|0
1643285570000|2022-01-27 12:12:50|15894.53|15894.53|15894.53|15894.53|15894.53|15894.53|15894.53|15894.53|0
1643285580000|2022-01-27 12:13:00|15898.5|15898.5|15898.5|15898.5|15898.5|15898.5|15898.5|15898.5|0
1643285620000|2022-01-27 12:13:40|15906.89|15906.89|15905.49|15905.49|15906.89|15906.89|15905.49|15905.49|0
1643285630000|2022-01-27 12:13:50|15902.7|15902.7|15902.7|15902.7|15902.7|15902.7|15902.7|15902.7|0
1643285640000|2022-01-27 12:14:00|15903.61|15903.61|15903.61|15903.61|15903.61|15903.61|15903.61|15903.61|0
1643285660000|2022-01-27 12:14:20|15895.68|15895.68|15895.68|15895.68|15895.68|15895.68|15895.68|15895.68|0
1643285700000|2022-01-27 12:15:00|15896.14|15896.14|15896.14|15896.14|15896.14|15896.14|15896.14|15896.14|0
1643285710000|2022-01-27 12:15:10|15893.35|15893.35|15893.35|15893.35|15893.35|15893.35|15893.35|15893.35|0
1643285720000|2022-01-27 12:15:20|15891.95|15891.95|15890.55|15890.55|15891.95|15891.95|15890.55|15890.55|0
1643285730000|2022-01-27 12:15:30|15883.55|15883.55|15883.55|15883.55|15883.55|15883.55|15883.55|15883.55|0
1643285740000|2022-01-27 12:15:40|15889.15|15889.15|15889.15|15889.15|15889.15|15889.15|15889.15|15889.15|0
1643285770000|2022-01-27 12:16:10|15885.18|15885.18|15885.18|15885.18|15885.18|15885.18|15885.18|15885.18|0
1643285780000|2022-01-27 12:16:20|15883.78|15883.78|15882.38|15882.38|15883.78|15883.78|15882.38|15882.38|0
1643285810000|2022-01-27 12:16:50|15891.71|15891.71|15879.82|15879.82|15891.71|15891.71|15879.82|15879.82|0
1643285820000|2022-01-27 12:17:00|15880.28|15880.28|15880.28|15880.28|15880.28|15880.28|15880.28|15880.28|0
1643285830000|2022-01-27 12:17:10|15876.31|15876.31|15876.31|15876.31|15876.31|15876.31|15876.31|15876.31|0
1643285900000|2022-01-27 12:18:20|15874.91|15874.91|15874.91|15874.91|15874.91|15874.91|15874.91|15874.91|0
1643285910000|2022-01-27 12:18:30|15873.51|15873.51|15870.71|15870.71|15873.51|15873.51|15870.71|15870.71|0
1643286020000|2022-01-27 12:20:20|15866.51|15866.51|15866.51|15866.51|15866.51|15866.51|15866.51|15866.51|0
1643286040000|2022-01-27 12:20:40|15862.55|15862.55|15874.45|15874.45|15874.45|15874.45|15862.55|15862.55|0
1643286060000|2022-01-27 12:21:00|15874.9|15874.9|15882.84|15882.84|15882.84|15882.84|15874.9|15874.9|0
1643286090000|2022-01-27 12:21:30|15891.23|15891.23|15891.23|15891.23|15891.23|15891.23|15891.23|15891.23|0
1643286100000|2022-01-27 12:21:40|15888.43|15888.43|15888.43|15888.43|15888.43|15888.43|15888.43|15888.43|0
1643286110000|2022-01-27 12:21:50|15884.23|15884.23|15882.84|15882.84|15884.23|15884.23|15882.84|15882.84|0
1643286130000|2022-01-27 12:22:10|15881.44|15881.44|15880.04|15880.04|15881.44|15881.44|15880.04|15880.04|0
1643286160000|2022-01-27 12:22:40|15876.07|15876.07|15872.11|15872.11|15876.07|15876.07|15872.11|15872.11|0
1643286200000|2022-01-27 12:23:20|15879.1|15879.1|15873.51|15873.51|15879.1|15879.1|15873.51|15873.51|0
1643286220000|2022-01-27 12:23:40|15872.11|15872.11|15876.07|15876.07|15876.07|15876.07|15872.11|15872.11|0
1643286290000|2022-01-27 12:24:50|15877.47|15877.47|15873.51|15873.51|15877.47|15877.47|15873.51|15873.51|0
1643286340000|2022-01-27 12:25:40|15869.54|15869.54|15869.54|15869.54|15869.54|15869.54|15869.54|15869.54|0
1643286400000|2022-01-27 12:26:40|15881.44|15881.44|15881.44|15881.44|15881.44|15881.44|15881.44|15881.44|0
1643286540000|2022-01-27 12:29:00|15877.47|15877.47|15877.47|15877.47|15877.47|15877.47|15877.47|15877.47|0
1643286650000|2022-01-27 12:30:50|15874.67|15874.67|15876.07|15876.07|15876.07|15876.07|15874.67|15874.67|0
1643286690000|2022-01-27 12:31:30|15872.11|15872.11|15872.11|15872.11|15872.11|15872.11|15872.11|15872.11|0
1643286710000|2022-01-27 12:31:50|15870.27|15870.27|15870.27|15870.27|15870.27|15870.27|15870.27|15870.27|0
1643286720000|2022-01-27 12:32:00|15869.81|15869.81|15869.81|15869.81|15869.81|15869.81|15869.81|15869.81|0
1643286730000|2022-01-27 12:32:10|15857.91|15857.91|15857.91|15857.91|15857.91|15857.91|15857.91|15857.91|0
1643286820000|2022-01-27 12:33:40|15848.12|15848.12|15848.12|15848.12|15848.12|15848.12|15848.12|15848.12|0
1643286860000|2022-01-27 12:34:20|15852.08|15852.08|15856.05|15856.05|15856.05|15856.05|15852.08|15852.08|0
1643286890000|2022-01-27 12:34:50|15852.08|15852.08|15856.05|15856.05|15856.05|15856.05|15852.08|15852.08|0
1643286950000|2022-01-27 12:35:50|15857.45|15857.45|15857.45|15857.45|15857.45|15857.45|15857.45|15857.45|0
1643286990000|2022-01-27 12:36:30|15854.65|15854.65|15854.65|15854.65|15854.65|15854.65|15854.65|15854.65|0
1643287030000|2022-01-27 12:37:10|15856.05|15856.05|15856.05|15856.05|15856.05|15856.05|15856.05|15856.05|0
1643287070000|2022-01-27 12:37:50|15852.08|15852.08|15848.12|15848.12|15856.05|15856.05|15848.12|15848.12|0
1643287080000|2022-01-27 12:38:00|15852.08|15852.08|15852.08|15852.08|15852.08|15852.08|15852.08|15852.08|0
1643287120000|2022-01-27 12:38:40|15850.68|15850.68|15850.68|15850.68|15850.68|15850.68|15850.68|15850.68|0
1643287150000|2022-01-27 12:39:10|15834.82|15834.82|15838.79|15838.79|15838.79|15838.79|15834.82|15834.82|0
1643287220000|2022-01-27 12:40:20|15840.18|15840.18|15840.18|15840.18|15840.18|15840.18|15840.18|15840.18|0
1643287280000|2022-01-27 12:41:20|15838.79|15838.79|15838.79|15838.79|15838.79|15838.79|15838.79|15838.79|0
1643287320000|2022-01-27 12:42:00|15835.99|15835.99|15835.99|15835.99|15835.99|15835.99|15835.99|15835.99|0
1643287350000|2022-01-27 12:42:30|15824.09|15824.09|15824.09|15824.09|15824.09|15824.09|15824.09|15824.09|0
1643287380000|2022-01-27 12:43:00|15822.69|15822.69|15822.69|15822.69|15822.69|15822.69|15822.69|15822.69|0
1643287410000|2022-01-27 12:43:30|15826.89|15826.89|15826.89|15826.89|15826.89|15826.89|15826.89|15826.89|0
1643287530000|2022-01-27 12:45:30|15825.49|15825.49|15824.09|15824.09|15825.49|15825.49|15824.09|15824.09|0
1643287560000|2022-01-27 12:46:00|15822.69|15822.69|15822.69|15822.69|15822.69|15822.69|15822.69|15822.69|0
1643287590000|2022-01-27 12:46:30|15828.29|15828.29|15828.29|15828.29|15828.29|15828.29|15828.29|15828.29|0
1643287600000|2022-01-27 12:46:40|15824.32|15824.32|15824.32|15824.32|15824.32|15824.32|15824.32|15824.32|0
1643287620000|2022-01-27 12:47:00|15832.25|15832.25|15832.25|15832.25|15832.25|15832.25|15832.25|15832.25|0
1643287630000|2022-01-27 12:47:10|15824.32|15824.32|15824.32|15824.32|15824.32|15824.32|15824.32|15824.32|0
1643287660000|2022-01-27 12:47:40|15820.36|15820.36|15820.36|15820.36|15820.36|15820.36|15820.36|15820.36|0
1643287670000|2022-01-27 12:47:50|15821.76|15821.76|15821.76|15821.76|15821.76|15821.76|15821.76|15821.76|0
1643287680000|2022-01-27 12:48:00|15822.68|15822.68|15819.88|15819.88|15822.68|15822.68|15819.88|15819.88|0
1643287770000|2022-01-27 12:49:30|15826.88|15826.88|15826.88|15826.88|15826.88|15826.88|15826.88|15826.88|0
1643287780000|2022-01-27 12:49:40|15829.67|15829.67|15829.67|15829.67|15829.67|15829.67|15829.67|15829.67|0
1643287870000|2022-01-27 12:51:10|15845.54|15845.54|15845.54|15845.54|15845.54|15845.54|15845.54|15845.54|0
1643287920000|2022-01-27 12:52:00|15846.94|15846.94|15846.94|15846.94|15846.94|15846.94|15846.94|15846.94|0
1643287960000|2022-01-27 12:52:40|15850.9|15850.9|15850.9|15850.9|15850.9|15850.9|15850.9|15850.9|0
1643287980000|2022-01-27 12:53:00|15853.7|15853.7|15853.7|15853.7|15853.7|15853.7|15853.7|15853.7|0
1643288020000|2022-01-27 12:53:40|15861.63|15861.63|15865.6|15865.6|15865.6|15865.6|15861.63|15861.63|0
1643288030000|2022-01-27 12:53:50|15866.99|15866.99|15869.79|15869.79|15869.79|15869.79|15866.99|15866.99|0
1643288060000|2022-01-27 12:54:20|15866.99|15866.99|15868.39|15868.39|15868.39|15868.39|15866.99|15866.99|0
1643288080000|2022-01-27 12:54:40|15872.36|15872.36|15868.39|15868.39|15872.36|15872.36|15868.39|15868.39|0
1643288130000|2022-01-27 12:55:30|15866.99|15866.99|15866.99|15866.99|15866.99|15866.99|15866.99|15866.99|0
1643288160000|2022-01-27 12:56:00|15868.37|15868.37|15868.37|15868.37|15868.37|15868.37|15868.37|15868.37|0
1643288220000|2022-01-27 12:57:00|15868.83|15868.83|15868.83|15868.83|15868.83|15868.83|15868.83|15868.83|0
1643288320000|2022-01-27 12:58:40|15870.23|15870.23|15870.23|15870.23|15870.23|15870.23|15870.23|15870.23|0
1643288380000|2022-01-27 12:59:40|15874.2|15874.2|15874.2|15874.2|15874.2|15874.2|15874.2|15874.2|0
1643288570000|2022-01-27 13:02:50|15872.8|15872.8|15872.8|15872.8|15872.8|15872.8|15872.8|15872.8|0
1643288580000|2022-01-27 13:03:00|15868.83|15868.83|15868.83|15868.83|15868.83|15868.83|15868.83|15868.83|0
1643288630000|2022-01-27 13:03:50|15875.83|15875.83|15874.43|15874.43|15875.83|15875.83|15874.43|15874.43|0
1643288640000|2022-01-27 13:04:00|15873.03|15873.03|15871.63|15871.63|15873.03|15873.03|15871.63|15871.63|0
1643288720000|2022-01-27 13:05:20|15878.63|15878.63|15878.63|15878.63|15878.63|15878.63|15878.63|15878.63|0
1643288760000|2022-01-27 13:06:00|15890.53|15890.53|15890.53|15890.53|15890.53|15890.53|15890.53|15890.53|0
1643288870000|2022-01-27 13:07:50|15887.73|15887.73|15895.66|15895.66|15895.66|15895.66|15887.73|15887.73|0
1643288880000|2022-01-27 13:08:00|15896.58|15896.58|15896.58|15896.58|15896.58|15896.58|15896.58|15896.58|0
1643288980000|2022-01-27 13:09:40|15912.44|15912.44|15912.44|15912.44|15912.44|15912.44|15912.44|15912.44|0
1643289010000|2022-01-27 13:10:10|15918.04|15918.04|15918.04|15918.04|15918.04|15918.04|15918.04|15918.04|0
1643289020000|2022-01-27 13:10:20|15919.43|15919.43|15919.43|15919.43|15919.43|15919.43|15919.43|15919.43|0
1643289030000|2022-01-27 13:10:30|15916.64|15916.64|15913.84|15913.84|15916.64|15916.64|15913.84|15913.84|0
1643289060000|2022-01-27 13:11:00|15911.04|15911.04|15909.64|15909.64|15911.04|15911.04|15909.64|15909.64|0
1643289070000|2022-01-27 13:11:10|15906.84|15906.84|15906.84|15906.84|15906.84|15906.84|15906.84|15906.84|0
1643289080000|2022-01-27 13:11:20|15911.04|15911.04|15911.04|15911.04|15911.04|15911.04|15911.04|15911.04|0
1643289090000|2022-01-27 13:11:30|15913.84|15913.84|15913.84|15913.84|15913.84|15913.84|15913.84|15913.84|0
1643289120000|2022-01-27 13:12:00|15917.8|15917.8|15917.8|15917.8|15917.8|15917.8|15917.8|15917.8|0
1643289150000|2022-01-27 13:12:30|15941.59|15941.59|15945.56|15945.56|15945.56|15945.56|15941.59|15941.59|0
1643289180000|2022-01-27 13:13:00|15933.66|15933.66|15933.66|15933.66|15933.66|15933.66|15933.66|15933.66|0
1643289320000|2022-01-27 13:15:20|15932.74|15932.74|15932.74|15932.74|15932.74|15932.74|15932.74|15932.74|0
1643289340000|2022-01-27 13:15:40|15940.67|15940.67|15940.67|15940.67|15940.67|15940.67|15940.67|15940.67|0
1643289370000|2022-01-27 13:16:10|15940.21|15940.21|15944.18|15944.18|15944.18|15944.18|15940.21|15940.21|0
1643289430000|2022-01-27 13:17:10|15936.25|15936.25|15936.25|15936.25|15936.25|15936.25|15936.25|15936.25|0
1643289440000|2022-01-27 13:17:20|15941.85|15941.85|15941.85|15941.85|15941.85|15941.85|15941.85|15941.85|0
1643289470000|2022-01-27 13:17:50|15940.45|15940.45|15940.45|15940.45|15940.45|15940.45|15940.45|15940.45|0
1643289510000|2022-01-27 13:18:30|15941.85|15941.85|15937.65|15937.65|15941.85|15941.85|15937.65|15937.65|0
1643289520000|2022-01-27 13:18:40|15940.45|15940.45|15940.45|15940.45|15940.45|15940.45|15940.45|15940.45|0
1643289600000|2022-01-27 13:20:00|15939.05|15939.05|15937.65|15937.65|15939.05|15939.05|15937.65|15937.65|0
1643289700000|2022-01-27 13:21:40|15933.68|15933.68|15933.68|15933.68|15933.68|15933.68|15933.68|15933.68|0
1643289720000|2022-01-27 13:22:00|15930.88|15930.88|15930.88|15930.88|15930.88|15930.88|15930.88|15930.88|0
1643289780000|2022-01-27 13:23:00|15932.28|15932.28|15932.28|15932.28|15932.28|15932.28|15932.28|15932.28|0
1643289810000|2022-01-27 13:23:30|15928.32|15928.32|15928.32|15928.32|15928.32|15928.32|15928.32|15928.32|0
1643289820000|2022-01-27 13:23:40|15936.25|15936.25|15936.25|15936.25|15936.25|15936.25|15936.25|15936.25|0
1643289860000|2022-01-27 13:24:20|15937.65|15937.65|15946.98|15946.98|15946.98|15946.98|15937.65|15937.65|0
1643289870000|2022-01-27 13:24:30|15943.01|15943.01|15943.01|15943.01|15943.01|15943.01|15943.01|15943.01|0
1643289890000|2022-01-27 13:24:50|15947.21|15947.21|15947.21|15947.21|15947.21|15947.21|15947.21|15947.21|0
1643289900000|2022-01-27 13:25:00|15948.61|15948.61|15948.61|15948.61|15948.61|15948.61|15948.61|15948.61|0
1643289920000|2022-01-27 13:25:20|15943.01|15943.01|15943.01|15943.01|15943.01|15943.01|15943.01|15943.01|0
1643290080000|2022-01-27 13:28:00|15940.21|15940.21|15940.21|15940.21|15940.21|15940.21|15940.21|15940.21|0
1643290140000|2022-01-27 13:29:00|15941.61|15941.61|15949.54|15949.54|15949.54|15949.54|15941.61|15941.61|0
1643290180000|2022-01-27 13:29:40|15957.47|15957.47|15956.08|15956.08|15957.47|15957.47|15956.08|15956.08|0
1643290200000|2022-01-27 13:30:00|15958.87|15958.87|15958.87|15958.87|15958.87|15958.87|15958.87|15958.87|0
1643290280000|2022-01-27 13:31:20|15960.27|15960.27|15960.27|15960.27|15960.27|15960.27|15960.27|15960.27|0
1643290320000|2022-01-27 13:32:00|15964.24|15964.24|15964.24|15964.24|15964.24|15964.24|15964.24|15964.24|0
1643290360000|2022-01-27 13:32:40|15962.84|15962.84|15962.84|15962.84|15962.84|15962.84|15962.84|15962.84|0
1643290440000|2022-01-27 13:34:00|15964.24|15964.24|15964.24|15964.24|15964.24|15964.24|15964.24|15964.24|0
1643290450000|2022-01-27 13:34:10|15968.2|15968.2|15968.2|15968.2|15968.2|15968.2|15968.2|15968.2|0
1643290660000|2022-01-27 13:37:40|15984.07|15984.07|15994.77|15994.77|15994.77|15994.77|15984.07|15984.07|0
1643290670000|2022-01-27 13:37:50|15990.81|15990.81|15993.61|15993.61|15993.61|15993.61|15990.81|15990.81|0
1643290740000|2022-01-27 13:39:00|16001.54|16001.54|16008.3|16008.3|16008.3|16008.3|16001.54|16001.54|0
1643290760000|2022-01-27 13:39:20|16008.76|16008.76|16008.76|16008.76|16008.76|16008.76|16008.76|16008.76|0
1643290780000|2022-01-27 13:39:40|16009.68|16009.68|16010.6|16010.6|16010.6|16010.6|16009.68|16009.68|0
1643290800000|2022-01-27 13:40:00|16005.24|16005.24|16005.24|16005.24|16005.24|16005.24|16005.24|16005.24|0
1643290850000|2022-01-27 13:40:50|16001.27|16001.27|16001.27|16001.27|16001.27|16001.27|16001.27|16001.27|0
1643290920000|2022-01-27 13:42:00|15999.87|15999.87|15999.87|15999.87|15999.87|15999.87|15999.87|15999.87|0
1643290980000|2022-01-27 13:43:00|15995.91|15995.91|15990.31|15990.31|15995.91|15995.91|15990.31|15990.31|0
1643291000000|2022-01-27 13:43:20|15993.11|15993.11|15993.11|15993.11|15993.11|15993.11|15993.11|15993.11|0
1643291030000|2022-01-27 13:43:50|15994.03|15994.03|15994.03|15994.03|15994.03|15994.03|15994.03|15994.03|0
1643291050000|2022-01-27 13:44:10|15992.63|15992.63|15992.63|15992.63|15992.63|15992.63|15992.63|15992.63|0
1643291080000|2022-01-27 13:44:40|15994.03|15994.03|15994.03|15994.03|15994.03|15994.03|15994.03|15994.03|0
1643291100000|2022-01-27 13:45:00|15996.83|15996.83|16004.76|16004.76|16004.76|16004.76|15996.83|15996.83|0
1643291230000|2022-01-27 13:47:10|16000.56|16000.56|15999.64|15999.64|16000.56|16000.56|15999.64|15999.64|0
1643291240000|2022-01-27 13:47:20|15999.18|15999.18|15999.18|15999.18|15999.18|15999.18|15999.18|15999.18|0
1643291290000|2022-01-27 13:48:10|15995.21|15995.21|15995.21|15995.21|15995.21|15995.21|15995.21|15995.21|0
1643291300000|2022-01-27 13:48:20|15991.02|15991.02|15986.82|15986.82|15991.02|15991.02|15986.82|15986.82|0
1643291360000|2022-01-27 13:49:20|15989.62|15989.62|16002.91|16002.91|16002.91|16002.91|15989.62|15989.62|0
1643291370000|2022-01-27 13:49:30|16001.51|16001.51|16001.51|16001.51|16001.51|16001.51|16001.51|16001.51|0
1643291410000|2022-01-27 13:50:10|16004.31|16004.31|16004.31|16004.31|16004.31|16004.31|16004.31|16004.31|0
1643291420000|2022-01-27 13:50:20|16008.28|16008.28|16008.28|16008.28|16008.28|16008.28|16008.28|16008.28|0
1643291440000|2022-01-27 13:50:40|16020.17|16020.17|16020.17|16020.17|16020.17|16020.17|16020.17|16020.17|0
1643291480000|2022-01-27 13:51:20|16024.37|16024.37|16022.97|16022.97|16024.37|16024.37|16022.97|16022.97|0
1643291570000|2022-01-27 13:52:50|16021.57|16021.57|16021.57|16021.57|16021.57|16021.57|16021.57|16021.57|0
1643291600000|2022-01-27 13:53:20|16024.37|16024.37|16024.37|16024.37|16024.37|16024.37|16024.37|16024.37|0
1643291640000|2022-01-27 13:54:00|16028.34|16028.34|16028.34|16028.34|16028.34|16028.34|16028.34|16028.34|0
1643291680000|2022-01-27 13:54:40|16032.3|16032.3|16032.3|16032.3|16032.3|16032.3|16032.3|16032.3|0
1643291690000|2022-01-27 13:54:50|16039.3|16039.3|16039.3|16039.3|16039.3|16039.3|16039.3|16039.3|0
1643291720000|2022-01-27 13:55:20|16042.1|16042.1|16042.1|16042.1|16042.1|16042.1|16042.1|16042.1|0
1643291750000|2022-01-27 13:55:50|16037.9|16037.9|16037.9|16037.9|16037.9|16037.9|16037.9|16037.9|0
1643291760000|2022-01-27 13:56:00|16035.1|16035.1|16035.1|16035.1|16035.1|16035.1|16035.1|16035.1|0
1643291770000|2022-01-27 13:56:10|16039.3|16039.3|16040.68|16040.68|16040.68|16040.68|16039.3|16039.3|0
1643291820000|2022-01-27 13:57:00|16048.61|16048.61|16048.61|16048.61|16048.61|16048.61|16048.61|16048.61|0
1643291830000|2022-01-27 13:57:10|16051.41|16051.41|16051.41|16051.41|16051.41|16051.41|16051.41|16051.41|0
1643291890000|2022-01-27 13:58:10|16050.01|16050.01|16050.01|16050.01|16050.01|16050.01|16050.01|16050.01|0
1643291920000|2022-01-27 13:58:40|16057.94|16057.94|16057.94|16057.94|16057.94|16057.94|16057.94|16057.94|0
1643291960000|2022-01-27 13:59:20|16061.9|16061.9|16061.9|16061.9|16061.9|16061.9|16061.9|16061.9|0
1643292030000|2022-01-27 14:00:30|16069.83|16069.83|16069.83|16069.83|16069.83|16069.83|16069.83|16069.83|0
1643292110000|2022-01-27 14:01:50|16067.03|16067.03|16064.24|16064.24|16067.03|16067.03|16064.24|16064.24|0
1643292120000|2022-01-27 14:02:00|16068.2|16068.2|16072.17|16072.17|16072.17|16072.17|16068.2|16068.2|0
1643292130000|2022-01-27 14:02:10|16073.57|16073.57|16073.57|16073.57|16073.57|16073.57|16073.57|16073.57|0
1643292140000|2022-01-27 14:02:20|16074.96|16074.96|16074.96|16074.96|16076.36|16076.36|16074.96|16074.96|0
1643292150000|2022-01-27 14:02:30|16072.17|16072.17|16069.37|16069.37|16072.17|16072.17|16069.37|16069.37|0
1643292160000|2022-01-27 14:02:40|16069.83|16069.83|16069.83|16069.83|16069.83|16069.83|16069.83|16069.83|0
1643292180000|2022-01-27 14:03:00|16065.86|16065.86|16063.06|16063.06|16065.86|16065.86|16063.06|16063.06|0
1643292200000|2022-01-27 14:03:20|16065.86|16065.86|16065.86|16065.86|16065.86|16065.86|16065.86|16065.86|0
1643292220000|2022-01-27 14:03:40|16065.4|16065.4|16064.94|16064.94|16065.4|16065.4|16064.94|16064.94|0
1643292230000|2022-01-27 14:03:50|16064.48|16064.48|16064.48|16064.48|16064.48|16064.48|16064.48|16064.48|0
1643292240000|2022-01-27 14:04:00|16063.08|16063.08|16060.28|16060.28|16063.08|16063.08|16060.28|16060.28|0
1643292250000|2022-01-27 14:04:10|16058.88|16058.88|16060.28|16060.28|16060.28|16060.28|16058.88|16058.88|0
1643292260000|2022-01-27 14:04:20|16058.88|16058.88|16058.88|16058.88|16058.88|16058.88|16058.88|16058.88|0
1643292270000|2022-01-27 14:04:30|16054.92|16054.92|16054.92|16054.92|16054.92|16054.92|16054.92|16054.92|0
1643292300000|2022-01-27 14:05:00|16046.99|16046.99|16046.53|16046.53|16046.99|16046.99|16046.53|16046.53|0
1643292310000|2022-01-27 14:05:10|16058.42|16058.42|16058.42|16058.42|16058.42|16058.42|16058.42|16058.42|0
1643292400000|2022-01-27 14:06:40|16057.02|16057.02|16058.42|16058.42|16061.22|16061.22|16057.02|16057.02|0
1643292410000|2022-01-27 14:06:50|16042.56|16042.56|16036.97|16036.97|16042.56|16042.56|16036.97|16036.97|0
1643292440000|2022-01-27 14:07:20|16034.17|16034.17|16034.17|16034.17|16034.17|16034.17|16034.17|16034.17|0
1643292450000|2022-01-27 14:07:30|16031.37|16031.37|16029.97|16029.97|16031.37|16031.37|16029.97|16029.97|0
1643292540000|2022-01-27 14:09:00|16028.57|16028.57|16020.64|16020.64|16028.57|16028.57|16020.64|16020.64|0
1643292560000|2022-01-27 14:09:20|16017.84|16017.84|16017.84|16017.84|16017.84|16017.84|16017.84|16017.84|0
1643292570000|2022-01-27 14:09:30|16016.44|16016.44|16013.64|16013.64|16016.44|16016.44|16013.64|16013.64|0
1643292600000|2022-01-27 14:10:00|16017.84|16017.84|16017.84|16017.84|16017.84|16017.84|16017.84|16017.84|0
1643292620000|2022-01-27 14:10:20|16016.46|16016.46|16016.46|16016.46|16016.46|16016.46|16016.46|16016.46|0
1643292630000|2022-01-27 14:10:30|16017.86|16017.86|16017.4|16017.4|16017.86|16017.86|16017.4|16017.4|0
1643292680000|2022-01-27 14:11:20|16014.6|16014.6|16014.6|16014.6|16014.6|16014.6|16014.6|16014.6|0
1643292700000|2022-01-27 14:11:40|16018.8|16018.8|16014.6|16014.6|16018.8|16018.8|16014.6|16014.6|0
1643292800000|2022-01-27 14:13:20|16013.2|16013.2|16014.6|16014.6|16014.6|16014.6|16011.8|16011.8|0
1643292810000|2022-01-27 14:13:30|16011.8|16011.8|16011.8|16011.8|16011.8|16011.8|16011.8|16011.8|0
1643292820000|2022-01-27 14:13:40|16013.2|16013.2|16013.2|16013.2|16013.2|16013.2|16013.2|16013.2|0
1643292840000|2022-01-27 14:14:00|16014.12|16014.12|16014.12|16014.12|16014.12|16014.12|16014.12|16014.12|0
1643292870000|2022-01-27 14:14:30|16015.52|16015.52|16019.72|16019.72|16019.72|16019.72|16015.52|16015.52|0
1643292900000|2022-01-27 14:15:00|16016.92|16016.92|16015.98|16015.98|16018.78|16018.78|16015.98|16015.98|0
1643292930000|2022-01-27 14:15:30|16013.18|16013.18|16013.18|16013.18|16013.18|16013.18|16013.18|16013.18|0
1643292940000|2022-01-27 14:15:40|16015.98|16015.98|16015.98|16015.98|16015.98|16015.98|16015.98|16015.98|0
1643292960000|2022-01-27 14:16:00|16017.38|16017.38|16022.74|16022.74|16022.74|16022.74|16017.38|16017.38|0
1643292990000|2022-01-27 14:16:30|16024.14|16024.14|16024.14|16024.14|16024.14|16024.14|16024.14|16024.14|0
1643293010000|2022-01-27 14:16:50|16022.74|16022.74|16022.74|16022.74|16022.74|16022.74|16022.74|16022.74|0
1643293030000|2022-01-27 14:17:10|16019.95|16019.95|16019.95|16019.95|16019.95|16019.95|16019.95|16019.95|0
1643293040000|2022-01-27 14:17:20|16021.34|16021.34|16021.34|16021.34|16021.34|16021.34|16021.34|16021.34|0
1643293050000|2022-01-27 14:17:30|16019.95|16019.95|16023.91|16023.91|16023.91|16023.91|16019.95|16019.95|0
1643293090000|2022-01-27 14:18:10|16015.98|16015.98|16015.98|16015.98|16015.98|16015.98|16015.98|16015.98|0
1643293140000|2022-01-27 14:19:00|16023.91|16023.91|16023.91|16023.91|16023.91|16023.91|16023.91|16023.91|0
1643293170000|2022-01-27 14:19:30|16015.98|16015.98|16015.98|16015.98|16015.98|16015.98|16015.98|16015.98|0
1643293210000|2022-01-27 14:20:10|16018.78|16018.78|16018.78|16018.78|16020.18|16020.18|16018.78|16018.78|0
1643293220000|2022-01-27 14:20:20|16015.98|16015.98|16015.98|16015.98|16015.98|16015.98|16015.98|16015.98|0
1643293240000|2022-01-27 14:20:40|16013.18|16013.18|16013.18|16013.18|16013.18|16013.18|16013.18|16013.18|0
1643293260000|2022-01-27 14:21:00|16008.98|16008.98|16009.9|16009.9|16009.9|16009.9|16008.98|16008.98|0
1643293300000|2022-01-27 14:21:40|16015.5|16015.5|16015.5|16015.5|16015.5|16015.5|16015.5|16015.5|0
1643293330000|2022-01-27 14:22:10|16023.43|16023.43|16023.43|16023.43|16023.43|16023.43|16023.43|16023.43|0
1643293340000|2022-01-27 14:22:20|16027.4|16027.4|16027.4|16027.4|16027.4|16027.4|16027.4|16027.4|0
1643293350000|2022-01-27 14:22:30|16026|16026|16026|16026|16026|16026|16026|16026|0
1643293360000|2022-01-27 14:22:40|16022.03|16022.03|16022.03|16022.03|16022.03|16022.03|16022.03|16022.03|0
1643293370000|2022-01-27 14:22:50|16014.1|16014.1|16014.1|16014.1|16014.1|16014.1|16014.1|16014.1|0
1643293380000|2022-01-27 14:23:00|16011.3|16011.3|16011.3|16011.3|16011.3|16011.3|16011.3|16011.3|0
1643293400000|2022-01-27 14:23:20|16012.7|16012.7|16012.7|16012.7|16012.7|16012.7|16012.7|16012.7|0
1643293420000|2022-01-27 14:23:40|16014.1|16014.1|16014.1|16014.1|16014.1|16014.1|16014.1|16014.1|0
1643293430000|2022-01-27 14:23:50|16012.72|16012.72|16009.92|16009.92|16012.72|16012.72|16009.92|16009.92|0
1643293440000|2022-01-27 14:24:00|16009.46|16009.46|16009.46|16009.46|16009.46|16009.46|16009.46|16009.46|0
1643293460000|2022-01-27 14:24:20|16005.26|16005.26|16010.86|16010.86|16010.86|16010.86|16005.26|16005.26|0
1643293490000|2022-01-27 14:24:50|16009.46|16009.46|16009.46|16009.46|16009.46|16009.46|16009.46|16009.46|0
1643293500000|2022-01-27 14:25:00|16013.43|16013.43|16017.63|16017.63|16021.82|16021.82|16013.43|16013.43|0
1643293550000|2022-01-27 14:25:50|16029.52|16029.52|16030.92|16030.92|16030.92|16030.92|16029.52|16029.52|0
1643293570000|2022-01-27 14:26:10|16028.12|16028.12|16028.12|16028.12|16028.12|16028.12|16028.12|16028.12|0
1643293580000|2022-01-27 14:26:20|16029.52|16029.52|16029.52|16029.52|16029.52|16029.52|16029.52|16029.52|0
1643293600000|2022-01-27 14:26:40|16026.72|16026.72|16029.52|16029.52|16029.52|16029.52|16026.72|16026.72|0
1643293650000|2022-01-27 14:27:30|16030.92|16030.92|16030.92|16030.92|16030.92|16030.92|16030.92|16030.92|0
1643293680000|2022-01-27 14:28:00|16022.99|16022.99|16022.99|16022.99|16022.99|16022.99|16022.99|16022.99|0
1643293700000|2022-01-27 14:28:20|16021.59|16021.59|16021.59|16021.59|16021.59|16021.59|16021.59|16021.59|0
1643293720000|2022-01-27 14:28:40|16024.39|16024.39|16024.39|16024.39|16024.39|16024.39|16024.39|16024.39|0
1643293750000|2022-01-27 14:29:10|16025.79|16025.79|16025.79|16025.79|16025.79|16025.79|16025.79|16025.79|0
1643293760000|2022-01-27 14:29:20|16024.39|16024.39|16024.39|16024.39|16024.39|16024.39|16024.39|16024.39|0
1643293780000|2022-01-27 14:29:40|16027.19|16027.19|16027.19|16027.19|16027.19|16027.19|16027.19|16027.19|0
1643293800000|2022-01-27 14:30:00|16028.59|16028.59|16028.59|16028.59|16028.59|16028.59|16028.59|16028.59|0
1643293810000|2022-01-27 14:30:10|16024.62|16024.62|16019.26|16019.26|16024.62|16024.62|16019.26|16019.26|0
1643293820000|2022-01-27 14:30:20|16020.66|16020.66|16020.66|16020.66|16020.66|16020.66|16020.66|16020.66|0
1643293840000|2022-01-27 14:30:40|16028.59|16028.59|16029.99|16029.99|16031.39|16031.39|16028.59|16028.59|0
1643293850000|2022-01-27 14:30:50|16032.79|16032.79|16032.79|16032.79|16032.79|16032.79|16032.79|16032.79|0
1643293860000|2022-01-27 14:31:00|16036.75|16036.75|16036.75|16036.75|16036.75|16036.75|16036.75|16036.75|0
1643293900000|2022-01-27 14:31:40|16032.79|16032.79|16028.82|16028.82|16032.79|16032.79|16028.82|16028.82|0
1643293920000|2022-01-27 14:32:00|16027.42|16027.42|16027.42|16027.42|16027.42|16027.42|16027.42|16027.42|0
1643293950000|2022-01-27 14:32:30|16030.22|16030.22|16030.22|16030.22|16030.22|16030.22|16030.22|16030.22|0
1643293960000|2022-01-27 14:32:40|16038.15|16038.15|16046.08|16046.08|16046.08|16046.08|16038.15|16038.15|0
1643293970000|2022-01-27 14:32:50|16054.01|16054.01|16056.81|16056.81|16058.21|16058.21|16054.01|16054.01|0
1643293980000|2022-01-27 14:33:00|16055.41|16055.41|16055.41|16055.41|16055.41|16055.41|16055.41|16055.41|0
1643293990000|2022-01-27 14:33:10|16056.81|16056.81|16059.57|16059.57|16059.57|16059.57|16056.81|16056.81|0
1643294000000|2022-01-27 14:33:20|16056.77|16056.77|16049.77|16049.77|16056.77|16056.77|16049.77|16049.77|0
1643294010000|2022-01-27 14:33:30|16046.97|16046.97|16046.97|16046.97|16046.97|16046.97|16046.97|16046.97|0
1643294020000|2022-01-27 14:33:40|16049.77|16049.77|16049.77|16049.77|16049.77|16049.77|16049.77|16049.77|0
1643294030000|2022-01-27 14:33:50|16052.57|16052.57|16053.97|16053.97|16053.97|16053.97|16052.57|16052.57|0
1643294050000|2022-01-27 14:34:10|16054.43|16054.43|16055.83|16055.83|16055.83|16055.83|16054.43|16054.43|0
1643294080000|2022-01-27 14:34:40|16047.9|16047.9|16047.9|16047.9|16047.9|16047.9|16047.9|16047.9|0
1643294100000|2022-01-27 14:35:00|16046.06|16046.06|16043.26|16043.26|16046.06|16046.06|16043.26|16043.26|0
1643294120000|2022-01-27 14:35:20|16035.33|16035.33|16028.34|16028.34|16035.33|16035.33|16026.94|16026.94|0
1643294150000|2022-01-27 14:35:50|16024.37|16024.37|16024.37|16024.37|16024.37|16024.37|16024.37|16024.37|0
1643294160000|2022-01-27 14:36:00|16012.47|16012.47|16004.54|16004.54|16012.47|16012.47|16004.54|16004.54|0
1643294170000|2022-01-27 14:36:10|15996.61|15996.61|15976.55|15976.55|15996.61|15996.61|15976.55|15976.55|0
1643294180000|2022-01-27 14:36:20|15984.48|15984.48|15984.48|15984.48|15992.41|15992.41|15984.48|15984.48|0
1643294190000|2022-01-27 14:36:30|15976.55|15976.55|15976.55|15976.55|15976.55|15976.55|15976.55|15976.55|0
1643294230000|2022-01-27 14:37:10|15988.45|15988.45|15988.45|15988.45|15988.45|15988.45|15988.45|15988.45|0
1643294240000|2022-01-27 14:37:20|15991.25|15991.25|15991.25|15991.25|15991.25|15991.25|15991.25|15991.25|0
1643294270000|2022-01-27 14:37:50|15992.65|15992.65|15991.25|15991.25|15992.65|15992.65|15991.25|15991.25|0
1643294330000|2022-01-27 14:38:50|15994.05|15994.05|15994.05|15994.05|15994.05|15994.05|15994.05|15994.05|0
1643294340000|2022-01-27 14:39:00|15998.25|15998.25|15998.25|15998.25|15998.25|15998.25|15998.25|15998.25|0
1643294350000|2022-01-27 14:39:10|16001.05|16001.05|16001.05|16001.05|16001.05|16001.05|16001.05|16001.05|0
1643294370000|2022-01-27 14:39:30|16002.44|16002.44|16002.44|16002.44|16002.44|16002.44|16002.44|16002.44|0
1643294380000|2022-01-27 14:39:40|15999.65|15999.65|15999.65|15999.65|15999.65|15999.65|15999.65|15999.65|0
1643294400000|2022-01-27 14:40:00|15998.25|15998.25|15994.05|15994.05|15998.25|15998.25|15994.05|15994.05|0
1643294420000|2022-01-27 14:40:20|15996.85|15996.85|15996.85|15996.85|15996.85|15996.85|15996.85|15996.85|0
1643294430000|2022-01-27 14:40:30|15995.93|15995.93|16019.72|16019.72|16019.72|16019.72|15995.93|15995.93|0
1643294450000|2022-01-27 14:40:50|16023.68|16023.68|16023.68|16023.68|16023.68|16023.68|16023.68|16023.68|0
1643294460000|2022-01-27 14:41:00|16027.65|16027.65|16027.65|16027.65|16027.65|16027.65|16027.65|16027.65|0
1643294490000|2022-01-27 14:41:30|16034.65|16034.65|16037.45|16037.45|16038.85|16038.85|16034.65|16034.65|0
1643294510000|2022-01-27 14:41:50|16038.85|16038.85|16037.45|16037.45|16038.85|16038.85|16037.45|16037.45|0
1643294520000|2022-01-27 14:42:00|16041.41|16041.41|16037.21|16037.21|16041.41|16041.41|16037.21|16037.21|0
1643294530000|2022-01-27 14:42:10|16041.41|16041.41|16041.41|16041.41|16041.41|16041.41|16041.41|16041.41|0
1643294540000|2022-01-27 14:42:20|16045.38|16045.38|16045.38|16045.38|16045.38|16045.38|16045.38|16045.38|0
1643294550000|2022-01-27 14:42:30|16042.58|16042.58|16042.58|16042.58|16042.58|16042.58|16042.58|16042.58|0
1643294570000|2022-01-27 14:42:50|16045.38|16045.38|16045.38|16045.38|16045.38|16045.38|16045.38|16045.38|0
1643294580000|2022-01-27 14:43:00|16042.58|16042.58|16041.18|16041.18|16042.58|16042.58|16041.18|16041.18|0
1643294620000|2022-01-27 14:43:40|16064.97|16064.97|16066.81|16066.81|16066.81|16066.81|16064.97|16064.97|0
1643294630000|2022-01-27 14:43:50|16069.61|16069.61|16069.61|16069.61|16069.61|16069.61|16069.61|16069.61|0
1643294640000|2022-01-27 14:44:00|16075.2|16075.2|16075.2|16075.2|16075.2|16075.2|16075.2|16075.2|0
1643294670000|2022-01-27 14:44:30|16073.81|16073.81|16076.6|16076.6|16076.6|16076.6|16073.81|16073.81|0
1643294690000|2022-01-27 14:44:50|16075.2|16075.2|16075.2|16075.2|16075.2|16075.2|16075.2|16075.2|0
1643294710000|2022-01-27 14:45:10|16076.6|16076.6|16078|16078|16078|16078|16076.6|16076.6|0
1643294740000|2022-01-27 14:45:40|16078.92|16078.92|16078.92|16078.92|16078.92|16078.92|16078.92|16078.92|0
1643294750000|2022-01-27 14:45:50|16070.99|16070.99|16067.03|16067.03|16070.99|16070.99|16067.03|16067.03|0
1643294780000|2022-01-27 14:46:20|16063.06|16063.06|16063.06|16063.06|16063.06|16063.06|16060.26|16060.26|0
1643294790000|2022-01-27 14:46:30|16061.66|16061.66|16061.66|16061.66|16061.66|16061.66|16061.66|16061.66|0
1643294810000|2022-01-27 14:46:50|16063.06|16063.06|16063.06|16063.06|16063.06|16063.06|16063.06|16063.06|0
1643294820000|2022-01-27 14:47:00|16064.46|16064.46|16060.26|16060.26|16064.46|16064.46|16060.26|16060.26|0
1643294850000|2022-01-27 14:47:30|16058.86|16058.86|16058.86|16058.86|16058.86|16058.86|16058.86|16058.86|0
1643294870000|2022-01-27 14:47:50|16060.26|16060.26|16068.19|16068.19|16068.19|16068.19|16060.26|16060.26|0
1643294900000|2022-01-27 14:48:20|16069.59|16069.59|16081.72|16081.72|16081.72|16081.72|16069.59|16069.59|0
1643294930000|2022-01-27 14:48:50|16083.12|16083.12|16083.12|16083.12|16083.12|16083.12|16083.12|16083.12|0
1643294940000|2022-01-27 14:49:00|16080.32|16080.32|16080.32|16080.32|16080.32|16080.32|16080.32|16080.32|0
1643294970000|2022-01-27 14:49:30|16072.39|16072.39|16072.39|16072.39|16072.39|16072.39|16072.39|16072.39|0
1643294980000|2022-01-27 14:49:40|16073.79|16073.79|16072.39|16072.39|16073.79|16073.79|16072.39|16072.39|0
1643295000000|2022-01-27 14:50:00|16075.19|16075.19|16075.19|16075.19|16077.99|16077.99|16075.19|16075.19|0
1643295010000|2022-01-27 14:50:10|16073.79|16073.79|16072.39|16072.39|16073.79|16073.79|16072.39|16072.39|0
1643295040000|2022-01-27 14:50:40|16070.99|16070.99|16070.99|16070.99|16070.99|16070.99|16070.99|16070.99|0
1643295060000|2022-01-27 14:51:00|16068.19|16068.19|16068.19|16068.19|16068.19|16068.19|16068.19|16068.19|0
1643295100000|2022-01-27 14:51:40|16070.99|16070.99|16070.99|16070.99|16070.99|16070.99|16070.99|16070.99|0
1643295110000|2022-01-27 14:51:50|16069.59|16069.59|16069.59|16069.59|16069.59|16069.59|16069.59|16069.59|0
1643295120000|2022-01-27 14:52:00|16065.39|16065.39|16061.43|16061.43|16065.39|16065.39|16061.43|16061.43|0
1643295130000|2022-01-27 14:52:10|16060.03|16060.03|16060.03|16060.03|16060.03|16060.03|16060.03|16060.03|0
1643295140000|2022-01-27 14:52:20|16057.23|16057.23|16057.23|16057.23|16057.23|16057.23|16057.23|16057.23|0
1643295150000|2022-01-27 14:52:30|16058.63|16058.63|16058.63|16058.63|16058.63|16058.63|16058.63|16058.63|0
1643295180000|2022-01-27 14:53:00|16062.6|16062.6|16058.63|16058.63|16062.6|16062.6|16058.63|16058.63|0
1643295190000|2022-01-27 14:53:10|16060.03|16060.03|16060.03|16060.03|16060.03|16060.03|16060.03|16060.03|0
1643295200000|2022-01-27 14:53:20|16061.43|16061.43|16060.03|16060.03|16061.43|16061.43|16060.03|16060.03|0
1643295220000|2022-01-27 14:53:40|16064.23|16064.23|16063.31|16063.31|16064.23|16064.23|16063.31|16063.31|0
1643295240000|2022-01-27 14:54:00|16064.71|16064.71|16064.71|16064.71|16064.71|16064.71|16064.71|16064.71|0
1643295250000|2022-01-27 14:54:10|16076.6|16076.6|16084.29|16084.29|16084.29|16084.29|16072.64|16072.64|0
1643295260000|2022-01-27 14:54:20|16088.49|16088.49|16088.49|16088.49|16088.49|16088.49|16088.49|16088.49|0
1643295270000|2022-01-27 14:54:30|16085.69|16085.69|16085.69|16085.69|16085.69|16085.69|16085.69|16085.69|0
1643295300000|2022-01-27 14:55:00|16081.72|16081.72|16081.72|16081.72|16081.72|16081.72|16073.79|16073.79|0
1643295340000|2022-01-27 14:55:40|16080.32|16080.32|16080.32|16080.32|16080.32|16080.32|16080.32|16080.32|0
1643295350000|2022-01-27 14:55:50|16084.29|16084.29|16084.29|16084.29|16084.29|16084.29|16084.29|16084.29|0
1643295360000|2022-01-27 14:56:00|16088.25|16088.25|16088.25|16088.25|16088.25|16088.25|16088.25|16088.25|0
1643295420000|2022-01-27 14:57:00|16080.32|16080.32|16080.32|16080.32|16080.32|16080.32|16080.32|16080.32|0
1643295430000|2022-01-27 14:57:10|16081.72|16081.72|16077.76|16077.76|16081.72|16081.72|16077.76|16077.76|0
1643295440000|2022-01-27 14:57:20|16076.84|16076.84|16076.84|16076.84|16076.84|16076.84|16076.84|16076.84|0
1643295450000|2022-01-27 14:57:30|16076.38|16076.38|16076.38|16076.38|16076.38|16076.38|16076.38|16076.38|0
1643295460000|2022-01-27 14:57:40|16077.78|16077.78|16074.98|16074.98|16077.78|16077.78|16074.98|16074.98|0
1643295480000|2022-01-27 14:58:00|16076.38|16076.38|16082.91|16082.91|16082.91|16082.91|16074.98|16074.98|0
1643295500000|2022-01-27 14:58:20|16085.71|16085.71|16091.31|16091.31|16092.71|16092.71|16085.71|16085.71|0
1643295510000|2022-01-27 14:58:30|16095.27|16095.27|16095.27|16095.27|16095.27|16095.27|16095.27|16095.27|0
1643295530000|2022-01-27 14:58:50|16099.24|16099.24|16100.64|16100.64|16100.64|16100.64|16099.24|16099.24|0
1643295560000|2022-01-27 14:59:20|16097.84|16097.84|16101.8|16101.8|16101.8|16101.8|16097.84|16097.84|0
1643295570000|2022-01-27 14:59:30|16097.84|16097.84|16097.84|16097.84|16097.84|16097.84|16097.84|16097.84|0
1643295600000|2022-01-27 15:00:00|16101.8|16101.8|16093.87|16093.87|16101.8|16101.8|16093.87|16093.87|0
1643295620000|2022-01-27 15:00:20|16092.47|16092.47|16092.47|16092.47|16092.47|16092.47|16092.47|16092.47|0
1643295630000|2022-01-27 15:00:30|16091.07|16091.07|16071.01|16071.01|16091.07|16091.07|16071.01|16071.01|0
1643295650000|2022-01-27 15:00:50|16067.05|16067.05|16067.05|16067.05|16067.05|16067.05|16067.05|16067.05|0
1643295660000|2022-01-27 15:01:00|16063.08|16063.08|16052.37|16052.37|16063.08|16063.08|16050.97|16050.97|0
1643295680000|2022-01-27 15:01:20|16055.17|16055.17|16055.17|16055.17|16055.17|16055.17|16055.17|16055.17|0
1643295710000|2022-01-27 15:01:50|16062.16|16062.16|16055.4|16055.4|16062.16|16062.16|16055.4|16055.4|0
1643295770000|2022-01-27 15:02:50|16058.2|16058.2|16058.2|16058.2|16058.2|16058.2|16058.2|16058.2|0
1643295810000|2022-01-27 15:03:30|16059.6|16059.6|16059.6|16059.6|16059.6|16059.6|16059.6|16059.6|0
1643295840000|2022-01-27 15:04:00|16071.49|16071.49|16075.69|16075.69|16075.69|16075.69|16071.49|16071.49|0
1643295850000|2022-01-27 15:04:10|16079.66|16079.66|16079.66|16079.66|16079.66|16079.66|16079.66|16079.66|0
1643295860000|2022-01-27 15:04:20|16085.25|16085.25|16085.25|16085.25|16089.22|16089.22|16085.25|16085.25|0
1643295900000|2022-01-27 15:05:00|16083.86|16083.86|16085.23|16085.23|16085.23|16085.23|16081.27|16081.27|0
1643295910000|2022-01-27 15:05:10|16082.44|16082.44|16071.71|16071.71|16082.44|16082.44|16071.71|16071.71|0
1643295930000|2022-01-27 15:05:30|16073.11|16073.11|16071.71|16071.71|16073.11|16073.11|16071.71|16071.71|0
1643295970000|2022-01-27 15:06:10|16075.9|16075.9|16076.82|16076.82|16076.82|16076.82|16075.9|16075.9|0
1643295990000|2022-01-27 15:06:30|16074.02|16074.02|16074.02|16074.02|16074.02|16074.02|16074.02|16074.02|0
1643296000000|2022-01-27 15:06:40|16081.96|16081.96|16081.96|16081.96|16085.92|16085.92|16081.96|16081.96|0
1643296010000|2022-01-27 15:06:50|16077.76|16077.76|16077.76|16077.76|16077.76|16077.76|16077.76|16077.76|0
1643296040000|2022-01-27 15:07:20|16073.79|16073.79|16067.03|16067.03|16073.79|16073.79|16067.03|16067.03|0
1643296050000|2022-01-27 15:07:30|16068.43|16068.43|16068.43|16068.43|16068.43|16068.43|16068.43|16068.43|0
1643296060000|2022-01-27 15:07:40|16064.23|16064.23|16061.43|16061.43|16064.23|16064.23|16061.43|16061.43|0
1643296070000|2022-01-27 15:07:50|16062.83|16062.83|16062.83|16062.83|16062.83|16062.83|16062.83|16062.83|0
1643296080000|2022-01-27 15:08:00|16054.9|16054.9|16054.9|16054.9|16054.9|16054.9|16054.9|16054.9|0
1643296090000|2022-01-27 15:08:10|16050.93|16050.93|16050.93|16050.93|16050.93|16050.93|16050.93|16050.93|0
1643296100000|2022-01-27 15:08:20|16055.13|16055.13|16055.13|16055.13|16055.13|16055.13|16055.13|16055.13|0
1643296140000|2022-01-27 15:09:00|16063.06|16063.06|16067.03|16067.03|16067.03|16067.03|16063.06|16063.06|0
1643296150000|2022-01-27 15:09:10|16074.96|16074.96|16074.96|16074.96|16074.96|16074.96|16074.96|16074.96|0
1643296160000|2022-01-27 15:09:20|16073.56|16073.56|16073.56|16073.56|16073.56|16073.56|16073.56|16073.56|0
1643296170000|2022-01-27 15:09:30|16061.66|16061.66|16061.66|16061.66|16061.66|16061.66|16061.66|16061.66|0
1643296210000|2022-01-27 15:10:10|16060.26|16060.26|16056.3|16056.3|16060.26|16060.26|16056.3|16056.3|0
1643296220000|2022-01-27 15:10:20|16050.7|16050.7|16051.16|16051.16|16051.16|16051.16|16050.7|16050.7|0
1643296240000|2022-01-27 15:10:40|16055.12|16055.12|16055.12|16055.12|16055.12|16055.12|16055.12|16055.12|0
1643296250000|2022-01-27 15:10:50|16056.52|16056.52|16056.52|16056.52|16056.52|16056.52|16056.52|16056.52|0
1643296260000|2022-01-27 15:11:00|16062.12|16062.12|16064.69|16064.69|16064.69|16064.69|16062.12|16062.12|0
1643296280000|2022-01-27 15:11:20|16066.09|16066.09|16066.09|16066.09|16066.09|16066.09|16066.09|16066.09|0
1643296290000|2022-01-27 15:11:30|16067.49|16067.49|16068.89|16068.89|16068.89|16068.89|16067.49|16067.49|0
1643296320000|2022-01-27 15:12:00|16064.69|16064.69|16067.49|16067.49|16067.49|16067.49|16064.69|16064.69|0
1643296340000|2022-01-27 15:12:20|16068.89|16068.89|16067.95|16067.95|16069.35|16069.35|16067.95|16067.95|0
1643296350000|2022-01-27 15:12:30|16075.88|16075.88|16075.88|16075.88|16075.88|16075.88|16075.88|16075.88|0
1643296360000|2022-01-27 15:12:40|16063.98|16063.98|16063.98|16063.98|16063.98|16063.98|16063.98|16063.98|0
1643296380000|2022-01-27 15:13:00|16067.95|16067.95|16067.95|16067.95|16067.95|16067.95|16067.95|16067.95|0
1643296450000|2022-01-27 15:14:10|16075.88|16075.88|16075.88|16075.88|16075.88|16075.88|16075.88|16075.88|0
1643296460000|2022-01-27 15:14:20|16079.84|16079.84|16079.84|16079.84|16079.84|16079.84|16079.84|16079.84|0
1643296470000|2022-01-27 15:14:30|16081.24|16081.24|16081.24|16081.24|16081.24|16081.24|16081.24|16081.24|0
1643296480000|2022-01-27 15:14:40|16082.64|16082.64|16084.04|16084.04|16084.04|16084.04|16082.64|16082.64|0
1643296520000|2022-01-27 15:15:20|16086.84|16086.84|16090.81|16090.81|16094.77|16094.77|16086.84|16086.84|0
1643296560000|2022-01-27 15:16:00|16086.61|16086.61|16086.61|16086.61|16086.61|16086.61|16086.61|16086.61|0
1643296580000|2022-01-27 15:16:20|16082.64|16082.64|16081.01|16081.01|16082.64|16082.64|16077.04|16077.04|0
1643296590000|2022-01-27 15:16:30|16079.61|16079.61|16079.61|16079.61|16079.61|16079.61|16079.61|16079.61|0
1643296600000|2022-01-27 15:16:40|16081.01|16081.01|16081.01|16081.01|16081.01|16081.01|16081.01|16081.01|0
1643296610000|2022-01-27 15:16:50|16079.61|16079.61|16079.61|16079.61|16079.61|16079.61|16079.61|16079.61|0
1643296620000|2022-01-27 15:17:00|16072.61|16072.61|16072.61|16072.61|16072.61|16072.61|16072.61|16072.61|0
1643296640000|2022-01-27 15:17:20|16075.41|16075.41|16075.41|16075.41|16075.41|16075.41|16075.41|16075.41|0
1643296660000|2022-01-27 15:17:40|16074.01|16074.01|16074.01|16074.01|16074.01|16074.01|16074.01|16074.01|0
1643296690000|2022-01-27 15:18:10|16072.61|16072.61|16072.61|16072.61|16072.61|16072.61|16072.61|16072.61|0
1643296700000|2022-01-27 15:18:20|16075.41|16075.41|16071.45|16071.45|16075.41|16075.41|16071.45|16071.45|0
1643296720000|2022-01-27 15:18:40|16075.41|16075.41|16075.41|16075.41|16075.41|16075.41|16075.41|16075.41|0
1643296730000|2022-01-27 15:18:50|16059.55|16059.55|16059.55|16059.55|16059.55|16059.55|16059.55|16059.55|0
1643296800000|2022-01-27 15:20:00|16063.52|16063.52|16060.95|16060.95|16068.88|16068.88|16060.95|16060.95|0
1643296810000|2022-01-27 15:20:10|16068.88|16068.88|16058.63|16058.63|16068.88|16068.88|16058.63|16058.63|0
1643296850000|2022-01-27 15:20:50|16060.01|16060.01|16060.01|16060.01|16060.01|16060.01|16060.01|16060.01|0
1643296890000|2022-01-27 15:21:30|16058.61|16058.61|16071.91|16071.91|16071.91|16071.91|16058.61|16058.61|0
1643296900000|2022-01-27 15:21:40|16079.84|16079.84|16078.44|16078.44|16079.84|16079.84|16078.44|16078.44|0
1643296930000|2022-01-27 15:22:10|16082.4|16082.4|16082.4|16082.4|16082.4|16082.4|16082.4|16082.4|0
1643296940000|2022-01-27 15:22:20|16074.47|16074.47|16074.47|16074.47|16074.47|16074.47|16074.47|16074.47|0
1643296970000|2022-01-27 15:22:50|16073.07|16073.07|16073.07|16073.07|16073.07|16073.07|16073.07|16073.07|0
1643296980000|2022-01-27 15:23:00|16084.97|16084.97|16084.97|16084.97|16084.97|16084.97|16084.97|16084.97|0
1643296990000|2022-01-27 15:23:10|16087.77|16087.77|16089.17|16089.17|16089.17|16089.17|16087.77|16087.77|0
1643297010000|2022-01-27 15:23:30|16087.79|16087.79|16082.44|16082.44|16087.79|16087.79|16082.44|16082.44|0
1643297020000|2022-01-27 15:23:40|16086.41|16086.41|16076.61|16076.61|16086.41|16086.41|16076.15|16076.15|0
1643297040000|2022-01-27 15:24:00|16064.72|16064.72|16059.12|16059.12|16065.88|16065.88|16059.12|16059.12|0
1643297090000|2022-01-27 15:24:50|16057.72|16057.72|16057.72|16057.72|16057.72|16057.72|16057.72|16057.72|0
1643297100000|2022-01-27 15:25:00|16055.88|16055.88|16055.88|16055.88|16055.88|16055.88|16055.88|16055.88|0
1643297110000|2022-01-27 15:25:10|16054.48|16054.48|16054.48|16054.48|16054.48|16054.48|16054.48|16054.48|0
1643297120000|2022-01-27 15:25:20|16042.58|16042.58|16045.15|16045.15|16046.55|16046.55|16042.58|16042.58|0
1643297130000|2022-01-27 15:25:30|16033.25|16033.25|16033.25|16033.25|16033.25|16033.25|16033.25|16033.25|0
1643297140000|2022-01-27 15:25:40|16029.29|16029.29|16029.29|16029.29|16029.29|16029.29|16029.29|16029.29|0
1643297220000|2022-01-27 15:27:00|16021.36|16021.36|16021.36|16021.36|16021.36|16021.36|16021.36|16021.36|0
1643297230000|2022-01-27 15:27:10|16029.29|16029.29|16029.29|16029.29|16029.29|16029.29|16029.29|16029.29|0
1643297240000|2022-01-27 15:27:20|16030.69|16030.69|16040.02|16040.02|16040.02|16040.02|16030.69|16030.69|0
1643297280000|2022-01-27 15:28:00|16039.1|16039.1|16035.84|16035.84|16039.1|16039.1|16035.84|16035.84|0
1643297290000|2022-01-27 15:28:10|16035.38|16035.38|16016.72|16016.72|16035.38|16035.38|16016.72|16016.72|0
1643297310000|2022-01-27 15:28:30|16012.76|16012.76|16007.39|16007.39|16012.76|16012.76|16007.39|16007.39|0
1643297330000|2022-01-27 15:28:50|16006.93|16006.93|16006.93|16006.93|16006.93|16006.93|16006.93|16006.93|0
1643297340000|2022-01-27 15:29:00|16006.47|16006.47|16006.47|16006.47|16006.47|16006.47|16006.47|16006.47|0
1643297390000|2022-01-27 15:29:50|16002.27|16002.27|15991.31|15991.31|16002.27|16002.27|15991.31|15991.31|0
1643297400000|2022-01-27 15:30:00|15989.91|15989.91|15992.96|15992.96|15993.88|15993.88|15989.91|15989.91|0
1643297410000|2022-01-27 15:30:10|15997.15|15997.15|16001.35|16001.35|16001.35|16001.35|15997.15|15997.15|0
1643297420000|2022-01-27 15:30:20|16004.15|16004.15|16004.15|16004.15|16004.15|16004.15|16004.15|16004.15|0
1643297430000|2022-01-27 15:30:30|15999.95|15999.95|15998.55|15998.55|15999.95|15999.95|15998.55|15998.55|0
1643297440000|2022-01-27 15:30:40|16001.35|16001.35|16001.35|16001.35|16001.35|16001.35|16001.35|16001.35|0
1643297460000|2022-01-27 15:31:00|15998.55|15998.55|15998.55|15998.55|15998.55|15998.55|15998.55|15998.55|0
1643297470000|2022-01-27 15:31:10|15990.62|15990.62|15990.62|15990.62|15990.62|15990.62|15990.62|15990.62|0
1643297480000|2022-01-27 15:31:20|15987.82|15987.82|15987.82|15987.82|15987.82|15987.82|15987.82|15987.82|0
1643297490000|2022-01-27 15:31:30|15979.89|15979.89|15981.29|15981.29|15982.69|15982.69|15979.89|15979.89|0
1643297500000|2022-01-27 15:31:40|15984.09|15984.09|15982.69|15982.69|15984.09|15984.09|15982.69|15982.69|0
1643297510000|2022-01-27 15:31:50|15977.1|15977.1|15977.1|15977.1|15977.1|15977.1|15977.1|15977.1|0
1643297520000|2022-01-27 15:32:00|15975.7|15975.7|15977.1|15977.1|15978.49|15978.49|15975.7|15975.7|0
1643297540000|2022-01-27 15:32:20|15975.7|15975.7|15975.7|15975.7|15977.1|15977.1|15975.7|15975.7|0
1643297550000|2022-01-27 15:32:30|15977.1|15977.1|15977.1|15977.1|15977.1|15977.1|15977.1|15977.1|0
1643297580000|2022-01-27 15:33:00|15978.49|15978.49|15977.1|15977.1|15978.49|15978.49|15977.1|15977.1|0
1643297610000|2022-01-27 15:33:30|15976.64|15976.64|15976.64|15976.64|15976.64|15976.64|15976.64|15976.64|0
1643297630000|2022-01-27 15:33:50|15968.71|15968.71|15968.25|15968.25|15968.71|15968.71|15968.25|15968.25|0
1643297640000|2022-01-27 15:34:00|15972.21|15972.21|15970.81|15970.81|15972.21|15972.21|15970.81|15970.81|0
1643297660000|2022-01-27 15:34:20|15969.89|15969.89|15964.53|15964.53|15969.89|15969.89|15961.73|15961.73|0
1643297720000|2022-01-27 15:35:20|15965.93|15965.93|15965.93|15965.93|15965.93|15965.93|15965.93|15965.93|0
1643297730000|2022-01-27 15:35:30|15967.77|15967.77|15966.39|15966.39|15967.77|15967.77|15966.39|15966.39|0
1643297740000|2022-01-27 15:35:40|15970.35|15970.35|15978.28|15978.28|15978.28|15978.28|15970.35|15970.35|0
1643297750000|2022-01-27 15:35:50|15979.68|15979.68|15981.06|15981.06|15981.06|15981.06|15979.68|15979.68|0
1643297760000|2022-01-27 15:36:00|15979.66|15979.66|15978.26|15978.26|15981.06|15981.06|15975.46|15975.46|0
1643297780000|2022-01-27 15:36:20|15986.19|15986.19|15982.23|15982.23|15986.19|15986.19|15982.23|15982.23|0
1643297800000|2022-01-27 15:36:40|15978.26|15978.26|15978.26|15978.26|15978.26|15978.26|15978.26|15978.26|0
1643297810000|2022-01-27 15:36:50|15976.86|15976.86|15972.9|15972.9|15976.86|15976.86|15972.9|15972.9|0
1643297820000|2022-01-27 15:37:00|15977.1|15977.1|15977.1|15977.1|15977.1|15977.1|15977.1|15977.1|0
1643297850000|2022-01-27 15:37:30|15974.3|15974.3|15974.3|15974.3|15974.3|15974.3|15974.3|15974.3|0
1643297860000|2022-01-27 15:37:40|15968.93|15968.93|15968.93|15968.93|15968.93|15968.93|15968.93|15968.93|0
1643297870000|2022-01-27 15:37:50|15972.9|15972.9|15976.86|15976.86|15976.86|15976.86|15972.9|15972.9|0
1643297880000|2022-01-27 15:38:00|15980.83|15980.83|15982.23|15982.23|15982.23|15982.23|15980.83|15980.83|0
1643297940000|2022-01-27 15:39:00|15974.3|15974.3|15973.38|15973.38|15974.3|15974.3|15973.38|15973.38|0
1643297950000|2022-01-27 15:39:10|15969.41|15969.41|15967.55|15967.55|15969.41|15969.41|15967.55|15967.55|0
1643297980000|2022-01-27 15:39:40|15967.09|15967.09|15967.09|15967.09|15967.09|15967.09|15967.09|15967.09|0
1643297990000|2022-01-27 15:39:50|15963.13|15963.13|15959.16|15959.16|15963.13|15963.13|15959.16|15959.16|0
1643298010000|2022-01-27 15:40:10|15958.7|15958.7|15962.67|15962.67|15962.67|15962.67|15958.7|15958.7|0
1643298020000|2022-01-27 15:40:20|15964.07|15964.07|15969.43|15969.43|15969.43|15969.43|15964.07|15964.07|0
1643298040000|2022-01-27 15:40:40|15968.03|15968.03|15968.03|15968.03|15968.03|15968.03|15968.03|15968.03|0
1643298050000|2022-01-27 15:40:50|15964.07|15964.07|15960.1|15960.1|15964.07|15964.07|15960.1|15960.1|0
1643298070000|2022-01-27 15:41:10|15957.3|15957.3|15961.27|15961.27|15961.27|15961.27|15957.3|15957.3|0
1643298130000|2022-01-27 15:42:10|15964.07|15964.07|15964.07|15964.07|15964.07|15964.07|15964.07|15964.07|0
1643298160000|2022-01-27 15:42:40|15966.87|15966.87|15966.87|15966.87|15966.87|15966.87|15966.87|15966.87|0
1643298190000|2022-01-27 15:43:10|15961.27|15961.27|15962.65|15962.65|15962.65|15962.65|15961.27|15961.27|0
1643298200000|2022-01-27 15:43:20|15964.05|15964.05|15964.05|15964.05|15964.05|15964.05|15964.05|15964.05|0
1643298220000|2022-01-27 15:43:40|15968.01|15968.01|15968.01|15968.01|15968.01|15968.01|15968.01|15968.01|0
1643298230000|2022-01-27 15:43:50|15969.41|15969.41|15969.41|15969.41|15969.41|15969.41|15969.41|15969.41|0
1643298240000|2022-01-27 15:44:00|15970.81|15970.81|15970.81|15970.81|15970.81|15970.81|15970.81|15970.81|0
1643298280000|2022-01-27 15:44:40|15969.41|15969.41|15969.41|15969.41|15969.41|15969.41|15969.41|15969.41|0
1643298300000|2022-01-27 15:45:00|15973.38|15973.38|15978.49|15978.49|15978.49|15978.49|15973.38|15973.38|0
1643298310000|2022-01-27 15:45:10|15982.46|15982.46|15985.26|15985.26|15985.26|15985.26|15982.46|15982.46|0
1643298330000|2022-01-27 15:45:30|15986.66|15986.66|15986.66|15986.66|15986.66|15986.66|15986.66|15986.66|0
1643298340000|2022-01-27 15:45:40|15994.59|15994.59|16002.75|16002.75|16002.75|16002.75|15994.59|15994.59|0
1643298360000|2022-01-27 15:46:00|16004.15|16004.15|16004.15|16004.15|16004.15|16004.15|16004.15|16004.15|0
1643298410000|2022-01-27 15:46:50|15996.22|15996.22|15996.22|15996.22|15996.22|15996.22|15996.22|15996.22|0
1643298420000|2022-01-27 15:47:00|15999.44|15999.44|16002.24|16002.24|16002.24|16002.24|15999.44|15999.44|0
1643298460000|2022-01-27 15:47:40|16003.64|16003.64|16015.53|16015.53|16015.53|16015.53|16003.64|16003.64|0
1643298470000|2022-01-27 15:47:50|16014.13|16014.13|16015.53|16015.53|16015.53|16015.53|16014.13|16014.13|0
1643298480000|2022-01-27 15:48:00|16003.64|16003.64|16003.64|16003.64|16003.64|16003.64|16003.64|16003.64|0
1643298500000|2022-01-27 15:48:20|15999.67|15999.67|15999.67|15999.67|15999.67|15999.67|15999.67|15999.67|0
1643298520000|2022-01-27 15:48:40|15996.87|15996.87|15996.87|15996.87|15996.87|15996.87|15996.87|15996.87|0
1643298530000|2022-01-27 15:48:50|15989.88|15989.88|15987.08|15987.08|15989.88|15989.88|15987.08|15987.08|0
1643298540000|2022-01-27 15:49:00|15995.47|15995.47|15995.47|15995.47|15995.47|15995.47|15995.47|15995.47|0
1643298550000|2022-01-27 15:49:10|15996.87|15996.87|15996.87|15996.87|15996.87|15996.87|15996.87|15996.87|0
1643298570000|2022-01-27 15:49:30|15995.47|15995.47|15999.44|15999.44|15999.44|15999.44|15995.47|15995.47|0
1643298580000|2022-01-27 15:49:40|15998.04|15998.04|16003.64|16003.64|16003.64|16003.64|15998.04|15998.04|0
1643298590000|2022-01-27 15:49:50|16007.84|16007.84|16005.97|16005.97|16007.84|16007.84|15998.04|15998.04|0
1643298600000|2022-01-27 15:50:00|16005.51|16005.51|16000.85|16000.85|16005.51|16005.51|15996.65|15996.65|0
1643298620000|2022-01-27 15:50:20|15999.45|15999.45|15999.45|15999.45|15999.45|15999.45|15999.45|15999.45|0
1643298630000|2022-01-27 15:50:30|16002.25|16002.25|15999.45|15999.45|16002.25|16002.25|15998.05|15998.05|0
1643298640000|2022-01-27 15:50:40|16003.42|16003.42|16003.42|16003.42|16003.42|16003.42|16003.42|16003.42|0
1643298650000|2022-01-27 15:50:50|16000.62|16000.62|16000.62|16000.62|16000.62|16000.62|16000.62|16000.62|0
1643298660000|2022-01-27 15:51:00|16003.42|16003.42|16003.42|16003.42|16003.42|16003.42|16003.42|16003.42|0
1643298680000|2022-01-27 15:51:20|15997.82|15997.82|15997.82|15997.82|15997.82|15997.82|15997.82|15997.82|0
1643298700000|2022-01-27 15:51:40|15996.42|15996.42|16000.39|16000.39|16000.39|16000.39|15993.62|15993.62|0
1643298710000|2022-01-27 15:51:50|15996.42|15996.42|15996.42|15996.42|15996.42|15996.42|15996.42|15996.42|0
1643298720000|2022-01-27 15:52:00|15997.82|15997.82|15997.82|15997.82|15997.82|15997.82|15997.82|15997.82|0
1643298740000|2022-01-27 15:52:20|15996.42|15996.42|15996.42|15996.42|15996.42|15996.42|15996.42|15996.42|0
1643298780000|2022-01-27 15:53:00|15988.49|15988.49|15988.49|15988.49|15988.49|15988.49|15988.49|15988.49|0
1643298790000|2022-01-27 15:53:10|15992.69|15992.69|15992.69|15992.69|15992.69|15992.69|15992.69|15992.69|0
1643298800000|2022-01-27 15:53:20|15991.29|15991.29|15991.29|15991.29|15991.29|15991.29|15991.29|15991.29|0
1643298820000|2022-01-27 15:53:40|15995.49|15995.49|15995.49|15995.49|15995.49|15995.49|15995.49|15995.49|0
1643298910000|2022-01-27 15:55:10|15998.29|15998.29|16002.49|16002.49|16002.49|16002.49|15998.29|15998.29|0
1643298970000|2022-01-27 15:56:10|16001.09|16001.09|15999.69|15999.69|16001.09|16001.09|15999.69|15999.69|0
1643298980000|2022-01-27 15:56:20|16001.09|16001.09|16001.09|16001.09|16001.09|16001.09|16001.09|16001.09|0
1643299020000|2022-01-27 15:57:00|16001.55|16001.55|16010.88|16010.88|16012.28|16012.28|16001.55|16001.55|0
1643299030000|2022-01-27 15:57:10|16012.28|16012.28|16013.44|16013.44|16013.44|16013.44|16009.48|16009.48|0
1643299040000|2022-01-27 15:57:20|16009.48|16009.48|16009.48|16009.48|16009.48|16009.48|16009.48|16009.48|0
1643299060000|2022-01-27 15:57:40|16005.51|16005.51|16009.71|16009.71|16009.71|16009.71|16005.51|16005.51|0
1643299090000|2022-01-27 15:58:10|16017.64|16017.64|16017.64|16017.64|16017.64|16017.64|16017.64|16017.64|0
1643299120000|2022-01-27 15:58:40|16025.57|16025.57|16025.57|16025.57|16025.57|16025.57|16025.57|16025.57|0
1643299160000|2022-01-27 15:59:20|16026.97|16026.97|16026.97|16026.97|16026.97|16026.97|16026.97|16026.97|0
1643299170000|2022-01-27 15:59:30|16028.37|16028.37|16028.37|16028.37|16028.37|16028.37|16028.37|16028.37|0
1643299190000|2022-01-27 15:59:50|16036.3|16036.3|16036.3|16036.3|16036.3|16036.3|16036.3|16036.3|0
1643299200000|2022-01-27 16:00:00|16039.1|16039.1|16039.1|16039.1|16039.1|16039.1|16039.1|16039.1|0
1643299210000|2022-01-27 16:00:10|16040.02|16040.02|16040.02|16040.02|16041.42|16041.42|16040.02|16040.02|0
1643299220000|2022-01-27 16:00:20|16041.42|16041.42|16041.42|16041.42|16041.42|16041.42|16041.42|16041.42|0
1643299240000|2022-01-27 16:00:40|16045.38|16045.38|16049.35|16049.35|16049.35|16049.35|16045.38|16045.38|0
1643299250000|2022-01-27 16:00:50|16045.38|16045.38|16041.18|16041.18|16045.38|16045.38|16041.18|16041.18|0
1643299260000|2022-01-27 16:01:00|16039.78|16039.78|16039.78|16039.78|16039.78|16039.78|16039.78|16039.78|0
1643299280000|2022-01-27 16:01:20|16042.58|16042.58|16042.58|16042.58|16042.58|16042.58|16042.58|16042.58|0
1643299310000|2022-01-27 16:01:50|16038.62|16038.62|16038.62|16038.62|16038.62|16038.62|16038.62|16038.62|0
1643299330000|2022-01-27 16:02:10|16040.02|16040.02|16040.02|16040.02|16040.02|16040.02|16040.02|16040.02|0
1643299340000|2022-01-27 16:02:20|16042.82|16042.82|16038.85|16038.85|16042.82|16042.82|16038.85|16038.85|0
1643299350000|2022-01-27 16:02:30|16037.45|16037.45|16038.85|16038.85|16038.85|16038.85|16037.45|16037.45|0
1643299410000|2022-01-27 16:03:30|16039.31|16039.31|16039.31|16039.31|16039.31|16039.31|16039.31|16039.31|0
1643299500000|2022-01-27 16:05:00|16037.91|16037.91|16037.91|16037.91|16037.91|16037.91|16037.91|16037.91|0
1643299520000|2022-01-27 16:05:20|16039.31|16039.31|16039.31|16039.31|16039.31|16039.31|16039.31|16039.31|0
1643299540000|2022-01-27 16:05:40|16043.28|16043.28|16043.28|16043.28|16043.28|16043.28|16043.28|16043.28|0
1643299550000|2022-01-27 16:05:50|16047.24|16047.24|16047.24|16047.24|16047.24|16047.24|16047.24|16047.24|0
1643299590000|2022-01-27 16:06:30|16043.28|16043.28|16043.28|16043.28|16043.28|16043.28|16043.28|16043.28|0
1643299630000|2022-01-27 16:07:10|16041.88|16041.88|16040.48|16040.48|16041.88|16041.88|16040.48|16040.48|0
1643299670000|2022-01-27 16:07:50|16039.08|16039.08|16041.64|16041.64|16041.64|16041.64|16037.68|16037.68|0
1643299680000|2022-01-27 16:08:00|16040.72|16040.72|16039.33|16039.33|16040.72|16040.72|16039.33|16039.33|0
1643299690000|2022-01-27 16:08:10|16035.36|16035.36|16034.9|16034.9|16035.36|16035.36|16034.44|16034.44|0
1643299700000|2022-01-27 16:08:20|16029.3|16029.3|16029.3|16029.3|16030.7|16030.7|16029.3|16029.3|0
1643299710000|2022-01-27 16:08:30|16025.34|16025.34|16022.56|16022.56|16025.34|16025.34|16022.56|16022.56|0
1643299720000|2022-01-27 16:08:40|16018.59|16018.59|16018.13|16018.13|16018.59|16018.59|16018.13|16018.13|0
1643299730000|2022-01-27 16:08:50|16022.1|16022.1|16023.5|16023.5|16023.5|16023.5|16022.1|16022.1|0
1643299760000|2022-01-27 16:09:20|16026.3|16026.3|16024.9|16024.9|16026.3|16026.3|16024.9|16024.9|0
1643299790000|2022-01-27 16:09:50|16023.06|16023.06|16023.06|16023.06|16023.06|16023.06|16023.06|16023.06|0
1643299810000|2022-01-27 16:10:10|16024.46|16024.46|16026.3|16026.3|16026.3|16026.3|16024.46|16024.46|0
1643299820000|2022-01-27 16:10:20|16024.9|16024.9|16024.9|16024.9|16024.9|16024.9|16024.9|16024.9|0
1643299830000|2022-01-27 16:10:30|16023.5|16023.5|16023.5|16023.5|16023.5|16023.5|16023.5|16023.5|0
1643299840000|2022-01-27 16:10:40|16015.57|16015.57|16011.6|16011.6|16015.57|16015.57|16011.6|16011.6|0
1643299860000|2022-01-27 16:11:00|16010.2|16010.2|16010.2|16010.2|16010.2|16010.2|16010.2|16010.2|0
1643299870000|2022-01-27 16:11:10|16011.6|16011.6|16011.6|16011.6|16011.6|16011.6|16011.6|16011.6|0
1643299890000|2022-01-27 16:11:30|16013|16013|16013|16013|16013|16013|16013|16013|0
1643299940000|2022-01-27 16:12:20|16011.6|16011.6|16011.6|16011.6|16011.6|16011.6|16011.6|16011.6|0
1643299950000|2022-01-27 16:12:30|16007.64|16007.64|16003.67|16003.67|16007.64|16007.64|16003.67|16003.67|0
1643299960000|2022-01-27 16:12:40|16007.64|16007.64|16007.64|16007.64|16007.64|16007.64|16007.64|16007.64|0
1643299980000|2022-01-27 16:13:00|16019.53|16019.53|16022.33|16022.33|16022.33|16022.33|16019.53|16019.53|0
1643299990000|2022-01-27 16:13:10|16026.3|16026.3|16026.3|16026.3|16026.3|16026.3|16026.3|16026.3|0
1643300000000|2022-01-27 16:13:20|16027.22|16027.22|16027.22|16027.22|16027.22|16027.22|16027.22|16027.22|0
1643300040000|2022-01-27 16:14:00|16019.29|16019.29|16019.29|16019.29|16019.29|16019.29|16019.29|16019.29|0
1643300080000|2022-01-27 16:14:40|16020.69|16020.69|16022.09|16022.09|16022.09|16022.09|16020.69|16020.69|0
1643300090000|2022-01-27 16:14:50|16014.15|16014.15|16014.15|16014.15|16014.15|16014.15|16014.15|16014.15|0
1643300100000|2022-01-27 16:15:00|16012.76|16012.76|16012.76|16012.76|16012.76|16012.76|16012.76|16012.76|0
1643300120000|2022-01-27 16:15:20|16016.72|16016.72|16016.72|16016.72|16016.72|16016.72|16016.72|16016.72|0
1643300130000|2022-01-27 16:15:30|16018.12|16018.12|16018.12|16018.12|16018.12|16018.12|16018.12|16018.12|0
1643300160000|2022-01-27 16:16:00|16017.66|16017.66|16013.46|16013.46|16017.66|16017.66|16013.46|16013.46|0
1643300190000|2022-01-27 16:16:30|16009.5|16009.5|16008.1|16008.1|16009.5|16009.5|16008.1|16008.1|0
1643300210000|2022-01-27 16:16:50|16004.13|16004.13|16004.13|16004.13|16004.13|16004.13|16004.13|16004.13|0
1643300220000|2022-01-27 16:17:00|16000.17|16000.17|16000.17|16000.17|16000.17|16000.17|16000.17|16000.17|0
1643300230000|2022-01-27 16:17:10|16008.1|16008.1|16008.1|16008.1|16008.1|16008.1|16008.1|16008.1|0
1643300260000|2022-01-27 16:17:40|16012.06|16012.06|16008.1|16008.1|16012.06|16012.06|16008.1|16008.1|0
1643300280000|2022-01-27 16:18:00|16004.13|16004.13|16004.13|16004.13|16004.13|16004.13|16004.13|16004.13|0
1643300290000|2022-01-27 16:18:10|16000.17|16000.17|16000.17|16000.17|16000.17|16000.17|16000.17|16000.17|0
1643300320000|2022-01-27 16:18:40|15997.37|15997.37|15998.77|15998.77|15998.77|15998.77|15997.37|15997.37|0
1643300340000|2022-01-27 16:19:00|15998.31|15998.31|15993.42|15993.42|15998.31|15998.31|15993.42|15993.42|0
1643300350000|2022-01-27 16:19:10|15997.39|15997.39|15997.39|15997.39|15997.39|15997.39|15997.39|15997.39|0
1643300370000|2022-01-27 16:19:30|15993.42|15993.42|15993.42|15993.42|15993.42|15993.42|15993.42|15993.42|0
1643300380000|2022-01-27 16:19:40|15992.02|15992.02|15992.02|15992.02|15992.02|15992.02|15992.02|15992.02|0
1643300400000|2022-01-27 16:20:00|15995.99|15995.99|15997.39|15997.39|15997.39|15997.39|15995.99|15995.99|0
1643300420000|2022-01-27 16:20:20|15995.99|15995.99|15995.99|15995.99|15995.99|15995.99|15995.99|15995.99|0
1643300450000|2022-01-27 16:20:50|15997.39|15997.39|15997.39|15997.39|15997.39|15997.39|15997.39|15997.39|0
1643300460000|2022-01-27 16:21:00|15997.85|15997.85|15997.85|15997.85|15997.85|15997.85|15997.85|15997.85|0
1643300470000|2022-01-27 16:21:10|15998.31|15998.31|16001.11|16001.11|16001.11|16001.11|15998.31|15998.31|0
1643300490000|2022-01-27 16:21:30|15998.31|15998.31|16001.11|16001.11|16001.11|16001.11|15998.31|15998.31|0
1643300530000|2022-01-27 16:22:10|15997.14|15997.14|15997.14|15997.14|15997.14|15997.14|15997.14|15997.14|0
1643300550000|2022-01-27 16:22:30|15995.74|15995.74|15987.81|15987.81|15995.74|15995.74|15987.81|15987.81|0
1643300560000|2022-01-27 16:22:40|15995.74|15995.74|15995.74|15995.74|15995.74|15995.74|15995.74|15995.74|0
1643300570000|2022-01-27 16:22:50|15994.34|15994.34|15994.34|15994.34|15994.34|15994.34|15994.34|15994.34|0
1643300580000|2022-01-27 16:23:00|15986.41|15986.41|15986.41|15986.41|15986.41|15986.41|15986.41|15986.41|0
1643300590000|2022-01-27 16:23:10|15987.81|15987.81|15987.81|15987.81|15987.81|15987.81|15987.81|15987.81|0
1643300610000|2022-01-27 16:23:30|15995.74|15995.74|15995.74|15995.74|15995.74|15995.74|15995.74|15995.74|0
1643300620000|2022-01-27 16:23:40|15996.66|15996.66|15996.66|15996.66|15996.66|15996.66|15996.66|15996.66|0
1643300630000|2022-01-27 16:23:50|15988.73|15988.73|15988.73|15988.73|15988.73|15988.73|15988.73|15988.73|0
1643300640000|2022-01-27 16:24:00|15987.33|15987.33|15987.33|15987.33|15987.33|15987.33|15987.33|15987.33|0
1643300650000|2022-01-27 16:24:10|15985.93|15985.93|15985.93|15985.93|15985.93|15985.93|15985.93|15985.93|0
1643300660000|2022-01-27 16:24:20|15989.9|15989.9|15985.93|15985.93|15989.9|15989.9|15985.93|15985.93|0
1643300670000|2022-01-27 16:24:30|15984.53|15984.53|15984.53|15984.53|15984.53|15984.53|15984.53|15984.53|0
1643300710000|2022-01-27 16:25:10|15980.57|15980.57|15980.57|15980.57|15980.57|15980.57|15980.57|15980.57|0
1643300730000|2022-01-27 16:25:30|15979.17|15979.17|15975.2|15975.2|15979.17|15979.17|15975.2|15975.2|0
1643300750000|2022-01-27 16:25:50|15976.6|15976.6|15976.6|15976.6|15976.6|15976.6|15976.6|15976.6|0
1643300760000|2022-01-27 16:26:00|15980.57|15980.57|15980.57|15980.57|15980.57|15980.57|15980.57|15980.57|0
1643300770000|2022-01-27 16:26:10|15978.73|15978.73|15975.93|15975.93|15978.73|15978.73|15975.93|15975.93|0
1643300810000|2022-01-27 16:26:50|15977.33|15977.33|15977.79|15977.79|15977.79|15977.79|15977.33|15977.33|0
1643300850000|2022-01-27 16:27:30|15981.75|15981.75|15981.75|15981.75|15981.75|15981.75|15981.75|15981.75|0
1643300860000|2022-01-27 16:27:40|15981.29|15981.29|15981.29|15981.29|15982.69|15982.69|15981.29|15981.29|0
1643300880000|2022-01-27 16:28:00|15979.89|15979.89|15982.69|15982.69|15982.69|15982.69|15979.89|15979.89|0
1643300900000|2022-01-27 16:28:20|15984.09|15984.09|15984.09|15984.09|15992.02|15992.02|15984.09|15984.09|0
1643300910000|2022-01-27 16:28:30|15982.69|15982.69|15982.69|15982.69|15982.69|15982.69|15982.69|15982.69|0
1643300920000|2022-01-27 16:28:40|15986.66|15986.66|15985.26|15985.26|15986.66|15986.66|15985.26|15985.26|0
1643300940000|2022-01-27 16:29:00|15986.66|15986.66|15986.66|15986.66|15986.66|15986.66|15986.66|15986.66|0
1643300950000|2022-01-27 16:29:10|15987.12|15987.12|15987.12|15987.12|15987.12|15987.12|15987.12|15987.12|0
1643300960000|2022-01-27 16:29:20|15983.15|15983.15|15983.15|15983.15|15983.15|15983.15|15983.15|15983.15|0
1643357700000|2022-01-28 08:15:00|15976.92|15976.92|15949.17|15949.17|15976.92|15976.92|15949.17|15949.17|0
1643357710000|2022-01-28 08:15:10|15951.97|15951.97|15950.57|15950.57|15951.97|15951.97|15950.57|15950.57|0
1643357730000|2022-01-28 08:15:30|15946.6|15946.6|15946.6|15946.6|15946.6|15946.6|15946.6|15946.6|0
1643357750000|2022-01-28 08:15:50|15970.39|15970.39|15966.43|15966.43|15970.39|15970.39|15966.43|15966.43|0
1643357760000|2022-01-28 08:16:00|15974.36|15974.36|15966.43|15966.43|15974.36|15974.36|15966.43|15966.43|0
1643357770000|2022-01-28 08:16:10|15969.64|15969.64|15969.64|15969.64|15969.64|15969.64|15969.64|15969.64|0
1643357800000|2022-01-28 08:16:40|15965.45|15965.45|15965.45|15965.45|15965.45|15965.45|15965.45|15965.45|0
1643357840000|2022-01-28 08:17:20|15973.38|15973.38|15973.38|15973.38|15973.38|15973.38|15973.38|15973.38|0
1643357850000|2022-01-28 08:17:30|15981.31|15981.31|15981.31|15981.31|15981.31|15981.31|15981.31|15981.31|0
1643357890000|2022-01-28 08:18:10|15985.51|15985.51|15988.3|15988.3|15988.3|15988.3|15985.51|15985.51|0
1643357900000|2022-01-28 08:18:20|15995.3|15995.3|15995.3|15995.3|15995.3|15995.3|15995.3|15995.3|0
1643357910000|2022-01-28 08:18:30|15993.9|15993.9|15993.9|15993.9|15993.9|15993.9|15993.9|15993.9|0
1643357930000|2022-01-28 08:18:50|15998.1|15998.1|15998.1|15998.1|15998.1|15998.1|15998.1|15998.1|0
1643357950000|2022-01-28 08:19:10|15995.3|15995.3|15991.1|15991.1|15995.3|15995.3|15991.1|15991.1|0
1643357960000|2022-01-28 08:19:20|15987.14|15987.14|15987.14|15987.14|15987.14|15987.14|15987.14|15987.14|0
1643357970000|2022-01-28 08:19:30|15985.74|15985.74|15988.54|15988.54|15988.54|15988.54|15985.74|15985.74|0
1643357980000|2022-01-28 08:19:40|15980.61|15980.61|15976.64|15976.64|15980.61|15980.61|15976.64|15976.64|0
1643357990000|2022-01-28 08:19:50|15972.44|15972.44|15972.44|15972.44|15972.44|15972.44|15972.44|15972.44|0
1643358000000|2022-01-28 08:20:00|15969.64|15969.64|15969.64|15969.64|15969.64|15969.64|15969.64|15969.64|0
1643358030000|2022-01-28 08:20:30|15966.85|15966.85|15966.85|15966.85|15966.85|15966.85|15966.85|15966.85|0
1643358060000|2022-01-28 08:21:00|15954.95|15954.95|15954.95|15954.95|15954.95|15954.95|15954.95|15954.95|0
1643358080000|2022-01-28 08:21:20|15962.88|15962.88|15962.88|15962.88|15962.88|15962.88|15962.88|15962.88|0
1643358100000|2022-01-28 08:21:40|15965.68|15965.68|15957.75|15957.75|15965.68|15965.68|15957.75|15957.75|0
1643358110000|2022-01-28 08:21:50|15961.95|15961.95|15961.95|15961.95|15961.95|15961.95|15961.95|15961.95|0
1643358120000|2022-01-28 08:22:00|15965.91|15965.91|15969.88|15969.88|15969.88|15969.88|15965.91|15965.91|0
1643358130000|2022-01-28 08:22:10|15965.91|15965.91|15965.91|15965.91|15965.91|15965.91|15965.91|15965.91|0
1643358150000|2022-01-28 08:22:30|15974.31|15974.31|15970.11|15970.11|15974.31|15974.31|15970.11|15970.11|0
1643358170000|2022-01-28 08:22:50|15978.51|15978.51|15978.51|15978.51|15978.51|15978.51|15978.51|15978.51|0
1643358180000|2022-01-28 08:23:00|15975.71|15975.71|15970.11|15970.11|15975.71|15975.71|15970.11|15970.11|0
1643358190000|2022-01-28 08:23:10|15967.31|15967.31|15967.31|15967.31|15967.31|15967.31|15967.31|15967.31|0
1643358200000|2022-01-28 08:23:20|15961.71|15961.71|15961.71|15961.71|15961.71|15961.71|15961.71|15961.71|0
1643358250000|2022-01-28 08:24:10|15965.91|15965.91|15969.88|15969.88|15969.88|15969.88|15965.91|15965.91|0
1643358290000|2022-01-28 08:24:50|15968.48|15968.48|15968.48|15968.48|15968.48|15968.48|15968.48|15968.48|0
1643358310000|2022-01-28 08:25:10|15969.88|15969.88|15969.88|15969.88|15969.88|15969.88|15969.88|15969.88|0
1643358320000|2022-01-28 08:25:20|15957.98|15957.98|15957.98|15957.98|15957.98|15957.98|15957.98|15957.98|0
1643358340000|2022-01-28 08:25:40|15955.18|15955.18|15955.18|15955.18|15955.18|15955.18|15955.18|15955.18|0
1643358360000|2022-01-28 08:26:00|15953.78|15953.78|15953.78|15953.78|15961.71|15961.71|15953.78|15953.78|0
1643358380000|2022-01-28 08:26:20|15956.58|15956.58|15956.58|15956.58|15956.58|15956.58|15956.58|15956.58|0
1643358400000|2022-01-28 08:26:40|15968.48|15968.48|15972.68|15972.68|15972.68|15972.68|15968.48|15968.48|0
1643358420000|2022-01-28 08:27:00|15980.61|15980.61|15980.61|15980.61|15980.61|15980.61|15980.61|15980.61|0
1643358430000|2022-01-28 08:27:10|15974.17|15974.17|15974.17|15974.17|15974.17|15974.17|15974.17|15974.17|0
1643358450000|2022-01-28 08:27:30|15976.97|15976.97|15993.07|15993.07|15993.07|15993.07|15973.01|15973.01|0
1643358560000|2022-01-28 08:29:20|15988.87|15988.87|15971.37|15971.37|15988.87|15988.87|15971.37|15971.37|0
1643358590000|2022-01-28 08:29:50|15970.45|15970.45|15967.65|15967.65|15970.45|15970.45|15967.65|15967.65|0
1643358610000|2022-01-28 08:30:10|15971.62|15971.62|15971.62|15971.62|15971.62|15971.62|15971.62|15971.62|0
1643358630000|2022-01-28 08:30:30|15975.59|15975.59|15975.59|15975.59|15975.59|15975.59|15975.59|15975.59|0
1643358680000|2022-01-28 08:31:20|15969.99|15969.99|15969.99|15969.99|15969.99|15969.99|15969.99|15969.99|0
1643358730000|2022-01-28 08:32:10|15965.79|15965.79|15965.79|15965.79|15965.79|15965.79|15965.79|15965.79|0
1643358750000|2022-01-28 08:32:30|15949.93|15949.93|15949.93|15949.93|15949.93|15949.93|15949.93|15949.93|0
1643358770000|2022-01-28 08:32:50|15953.89|15953.89|15953.89|15953.89|15953.89|15953.89|15953.89|15953.89|0
1643358780000|2022-01-28 08:33:00|15949.93|15949.93|15953.89|15953.89|15953.89|15953.89|15949.93|15949.93|0
1643358790000|2022-01-28 08:33:10|15955.29|15955.29|15955.29|15955.29|15955.29|15955.29|15955.29|15955.29|0
1643358810000|2022-01-28 08:33:30|15951.33|15951.33|15951.33|15951.33|15951.33|15951.33|15951.33|15951.33|0
1643358820000|2022-01-28 08:33:40|15947.13|15947.13|15942.93|15942.93|15947.13|15947.13|15942.93|15942.93|0
1643358830000|2022-01-28 08:33:50|15944.33|15944.33|15944.33|15944.33|15944.33|15944.33|15944.33|15944.33|0
1643358840000|2022-01-28 08:34:00|15932.43|15932.43|15932.43|15932.43|15932.43|15932.43|15932.43|15932.43|0
1643358850000|2022-01-28 08:34:10|15939.43|15939.43|15939.43|15939.43|15939.43|15939.43|15939.43|15939.43|0
1643358900000|2022-01-28 08:35:00|15955.29|15955.29|15955.29|15955.29|15955.29|15955.29|15955.29|15955.29|0
1643358910000|2022-01-28 08:35:10|15958.09|15958.09|15958.09|15958.09|15958.09|15958.09|15958.09|15958.09|0
1643358920000|2022-01-28 08:35:20|15959.01|15959.01|15959.01|15959.01|15959.01|15959.01|15959.01|15959.01|0
1643358940000|2022-01-28 08:35:40|15964.61|15964.61|15964.61|15964.61|15964.61|15964.61|15964.61|15964.61|0
1643358970000|2022-01-28 08:36:10|15972.54|15972.54|15972.54|15972.54|15972.54|15972.54|15972.54|15972.54|0
1643359040000|2022-01-28 08:37:20|15975.34|15975.34|15975.34|15975.34|15975.34|15975.34|15975.34|15975.34|0
1643359080000|2022-01-28 08:38:00|15969.74|15969.74|15969.74|15969.74|15971.14|15971.14|15969.74|15969.74|0
1643359090000|2022-01-28 08:38:10|15968.34|15968.34|15968.34|15968.34|15968.34|15968.34|15968.34|15968.34|0
1643359100000|2022-01-28 08:38:20|15972.31|15972.31|15980.47|15980.47|15980.47|15980.47|15972.31|15972.31|0
1643359110000|2022-01-28 08:38:30|15988.4|15988.4|15992.37|15992.37|15992.37|15992.37|15988.4|15988.4|0
1643359140000|2022-01-28 08:39:00|15990.97|15990.97|15990.97|15990.97|15990.97|15990.97|15990.97|15990.97|0
1643359170000|2022-01-28 08:39:30|15989.57|15989.57|15989.57|15989.57|15989.57|15989.57|15989.57|15989.57|0
1643359260000|2022-01-28 08:41:00|15992.37|15992.37|15992.37|15992.37|15992.37|15992.37|15992.37|15992.37|0
1643359310000|2022-01-28 08:41:50|15995.16|15995.16|15995.16|15995.16|15995.16|15995.16|15995.16|15995.16|0
1643359450000|2022-01-28 08:44:10|15983.27|15983.27|15983.73|15983.73|15983.73|15983.73|15983.27|15983.27|0
1643359460000|2022-01-28 08:44:20|15979.76|15979.76|15971.37|15971.37|15979.76|15979.76|15971.37|15971.37|0
1643359480000|2022-01-28 08:44:40|15963.44|15963.44|15963.44|15963.44|15963.44|15963.44|15963.44|15963.44|0
1643359590000|2022-01-28 08:46:30|15964.84|15964.84|15964.84|15964.84|15964.84|15964.84|15964.84|15964.84|0
1643359620000|2022-01-28 08:47:00|15966.23|15966.23|15982.1|15982.1|15982.1|15982.1|15966.23|15966.23|0
1643359640000|2022-01-28 08:47:20|15993.99|15993.99|15993.99|15993.99|15993.99|15993.99|15993.99|15993.99|0
1643359650000|2022-01-28 08:47:30|15996.79|15996.79|15996.79|15996.79|15996.79|15996.79|15996.79|15996.79|0
1643359680000|2022-01-28 08:48:00|15998.19|15998.19|16007.52|16007.52|16007.52|16007.52|15998.19|15998.19|0
1643359690000|2022-01-28 08:48:10|16008.44|16008.44|16012.4|16012.4|16012.4|16012.4|16008.44|16008.44|0
1643359730000|2022-01-28 08:48:50|16016.37|16016.37|16016.37|16016.37|16016.37|16016.37|16016.37|16016.37|0
1643359750000|2022-01-28 08:49:10|16012.4|16012.4|16012.4|16012.4|16012.4|16012.4|16012.4|16012.4|0
1643359760000|2022-01-28 08:49:20|16008.44|16008.44|16012.4|16012.4|16012.4|16012.4|16008.44|16008.44|0
1643359810000|2022-01-28 08:50:10|16008.44|16008.44|16008.44|16008.44|16008.44|16008.44|16008.44|16008.44|0
1643359840000|2022-01-28 08:50:40|16002.84|16002.84|16002.84|16002.84|16002.84|16002.84|16002.84|16002.84|0
1643359890000|2022-01-28 08:51:30|15998.88|15998.88|15998.88|15998.88|15998.88|15998.88|15998.88|15998.88|0
1643359920000|2022-01-28 08:52:00|16000.28|16000.28|16000.28|16000.28|16000.28|16000.28|16000.28|16000.28|0
1643359960000|2022-01-28 08:52:40|16003.07|16003.07|16003.07|16003.07|16003.07|16003.07|16003.07|16003.07|0
1643359990000|2022-01-28 08:53:10|16004.47|16004.47|16004.47|16004.47|16004.47|16004.47|16004.47|16004.47|0
1643360000000|2022-01-28 08:53:20|16001.67|16001.67|16001.67|16001.67|16001.67|16001.67|16001.67|16001.67|0
1643360030000|2022-01-28 08:53:50|16009.61|16009.61|16009.61|16009.61|16009.61|16009.61|16009.61|16009.61|0
1643360050000|2022-01-28 08:54:10|16005.64|16005.64|16005.64|16005.64|16005.64|16005.64|16005.64|16005.64|0
1643360090000|2022-01-28 08:54:50|16013.57|16013.57|16013.57|16013.57|16013.57|16013.57|16013.57|16013.57|0
1643360130000|2022-01-28 08:55:30|16012.17|16012.17|16012.17|16012.17|16012.17|16012.17|16012.17|16012.17|0
1643360140000|2022-01-28 08:55:40|16004.24|16004.24|16004.24|16004.24|16004.24|16004.24|16004.24|16004.24|0
1643360160000|2022-01-28 08:56:00|15997.24|15997.24|15997.24|15997.24|15997.24|15997.24|15997.24|15997.24|0
1643360170000|2022-01-28 08:56:10|16001.21|16001.21|16001.21|16001.21|16001.21|16001.21|16001.21|16001.21|0
1643360180000|2022-01-28 08:56:20|15998.91|15998.91|16002.88|16002.88|16002.88|16002.88|15998.91|15998.91|0
1643360190000|2022-01-28 08:56:30|15988.88|15988.88|15988.88|15988.88|15988.88|15988.88|15988.88|15988.88|0
1643360210000|2022-01-28 08:56:50|15980.95|15980.95|15980.95|15980.95|15980.95|15980.95|15980.95|15980.95|0
1643360220000|2022-01-28 08:57:00|15973.02|15973.02|15973.02|15973.02|15973.02|15973.02|15973.02|15973.02|0
1643360230000|2022-01-28 08:57:10|15969.05|15969.05|15969.05|15969.05|15969.05|15969.05|15969.05|15969.05|0
1643360240000|2022-01-28 08:57:20|15963.46|15963.46|15963.46|15963.46|15963.46|15963.46|15963.46|15963.46|0
1643360260000|2022-01-28 08:57:40|15967.42|15967.42|15968.82|15968.82|15968.82|15968.82|15967.42|15967.42|0
1643360290000|2022-01-28 08:58:10|15971.62|15971.62|15975.35|15975.35|15975.35|15975.35|15967.42|15967.42|0
1643360310000|2022-01-28 08:58:30|15991.21|15991.21|15996.81|15996.81|15996.81|15996.81|15991.21|15991.21|0
1643360320000|2022-01-28 08:58:40|15998.21|15998.21|15998.21|15998.21|15998.21|15998.21|15998.21|15998.21|0
1643360330000|2022-01-28 08:58:50|16002.41|16002.41|16002.41|16002.41|16002.41|16002.41|16002.41|16002.41|0
1643360360000|2022-01-28 08:59:20|16002.87|16002.87|16004.27|16004.27|16004.27|16004.27|16002.87|16002.87|0
1643360370000|2022-01-28 08:59:30|16002.87|16002.87|16006.83|16006.83|16006.83|16006.83|16002.87|16002.87|0
1643360410000|2022-01-28 09:00:10|16014.76|16014.76|16014.76|16014.76|16014.76|16014.76|16014.76|16014.76|0
1643360480000|2022-01-28 09:01:20|16014.3|16014.3|16014.3|16014.3|16014.3|16014.3|16014.3|16014.3|0
1643360520000|2022-01-28 09:02:00|16017.1|16017.1|16012.9|16012.9|16017.1|16017.1|16012.9|16012.9|0
1643360550000|2022-01-28 09:02:30|16017.1|16017.1|16017.1|16017.1|16017.1|16017.1|16017.1|16017.1|0
1643360560000|2022-01-28 09:02:40|16012.9|16012.9|16012.9|16012.9|16012.9|16012.9|16012.9|16012.9|0
1643360580000|2022-01-28 09:03:00|16007.31|16007.31|16007.31|16007.31|16007.31|16007.31|16007.31|16007.31|0
1643360590000|2022-01-28 09:03:10|16008.71|16008.71|16008.71|16008.71|16008.71|16008.71|16008.71|16008.71|0
1643360600000|2022-01-28 09:03:20|16010.11|16010.11|16010.11|16010.11|16010.11|16010.11|16010.11|16010.11|0
1643360630000|2022-01-28 09:03:50|16008.71|16008.71|16007.33|16007.33|16008.71|16008.71|16007.33|16007.33|0
1643360640000|2022-01-28 09:04:00|16003.13|16003.13|16003.13|16003.13|16003.13|16003.13|16003.13|16003.13|0
1643360670000|2022-01-28 09:04:30|15991.23|15991.23|15991.23|15991.23|15991.23|15991.23|15991.23|15991.23|0
1643360700000|2022-01-28 09:05:00|15999.16|15999.16|15999.16|15999.16|15999.16|15999.16|15999.16|15999.16|0
1643360740000|2022-01-28 09:05:40|16003.13|16003.13|16011.06|16011.06|16011.06|16011.06|16003.13|16003.13|0
1643360760000|2022-01-28 09:06:00|16012.46|16012.46|16019.22|16019.22|16019.22|16019.22|16012.46|16012.46|0
1643360770000|2022-01-28 09:06:10|16007.33|16007.33|16015.26|16015.26|16015.26|16015.26|16007.33|16007.33|0
1643360780000|2022-01-28 09:06:20|16016.66|16016.66|16016.66|16016.66|16016.66|16016.66|16016.66|16016.66|0
1643360790000|2022-01-28 09:06:30|16024.59|16024.59|16024.59|16024.59|16024.59|16024.59|16024.59|16024.59|0
1643360830000|2022-01-28 09:07:10|16028.55|16028.55|16028.55|16028.55|16028.55|16028.55|16028.55|16028.55|0
1643360850000|2022-01-28 09:07:30|16016.66|16016.66|16016.66|16016.66|16016.66|16016.66|16016.66|16016.66|0
1643360860000|2022-01-28 09:07:40|16012.69|16012.69|16008.73|16008.73|16012.69|16012.69|16008.73|16008.73|0
1643360880000|2022-01-28 09:08:00|16009.19|16009.19|16009.19|16009.19|16009.19|16009.19|16009.19|16009.19|0
1643360970000|2022-01-28 09:09:30|16005.22|16005.22|16001.26|16001.26|16005.22|16005.22|16001.26|16001.26|0
1643360980000|2022-01-28 09:09:40|16004.06|16004.06|16004.06|16004.06|16004.06|16004.06|16004.06|16004.06|0
1643361020000|2022-01-28 09:10:20|16000.09|16000.09|16004.06|16004.06|16004.06|16004.06|16000.09|16000.09|0
1643361030000|2022-01-28 09:10:30|15996.12|15996.12|15996.12|15996.12|15996.12|15996.12|15996.12|15996.12|0
1643361060000|2022-01-28 09:11:00|16008.02|16008.02|16008.02|16008.02|16008.02|16008.02|16008.02|16008.02|0
1643361080000|2022-01-28 09:11:20|16011.99|16011.99|16011.99|16011.99|16011.99|16011.99|16011.99|16011.99|0
1643361120000|2022-01-28 09:12:00|16010.59|16010.59|16010.59|16010.59|16010.59|16010.59|16010.59|16010.59|0
1643361220000|2022-01-28 09:13:40|16014.78|16014.78|16014.78|16014.78|16014.78|16014.78|16014.78|16014.78|0
1643361240000|2022-01-28 09:14:00|16006.85|16006.85|16008.49|16008.49|16012.45|16012.45|16006.85|16006.85|0
1643361340000|2022-01-28 09:15:40|16016.42|16016.42|16016.42|16016.42|16016.42|16016.42|16016.42|16016.42|0
1643361370000|2022-01-28 09:16:10|16024.35|16024.35|16024.35|16024.35|16024.35|16024.35|16024.35|16024.35|0
1643361480000|2022-01-28 09:18:00|16020.38|16020.38|16020.38|16020.38|16020.38|16020.38|16020.38|16020.38|0
1643361500000|2022-01-28 09:18:20|16024.35|16024.35|16024.35|16024.35|16024.35|16024.35|16024.35|16024.35|0
1643361550000|2022-01-28 09:19:10|16017.35|16017.35|16017.35|16017.35|16017.35|16017.35|16017.35|16017.35|0
1643361560000|2022-01-28 09:19:20|16013.39|16013.39|16009.42|16009.42|16013.39|16013.39|16009.42|16009.42|0
1643361580000|2022-01-28 09:19:40|16011.26|16011.26|16011.26|16011.26|16011.26|16011.26|16011.26|16011.26|0
1643361710000|2022-01-28 09:21:50|15999.36|15999.36|15995.4|15995.4|15999.36|15999.36|15995.4|15995.4|0
1643361770000|2022-01-28 09:22:50|15999.36|15999.36|15999.36|15999.36|15999.36|15999.36|15999.36|15999.36|0
1643361780000|2022-01-28 09:23:00|16003.33|16003.33|16003.33|16003.33|16003.33|16003.33|16003.33|16003.33|0
1643361790000|2022-01-28 09:23:10|16006.13|16006.13|16010.09|16010.09|16010.09|16010.09|16006.13|16006.13|0
1643361910000|2022-01-28 09:25:10|16014.06|16014.06|16014.06|16014.06|16014.06|16014.06|16014.06|16014.06|0
1643362030000|2022-01-28 09:27:10|16021.99|16021.99|16021.99|16021.99|16021.99|16021.99|16021.99|16021.99|0
1643362040000|2022-01-28 09:27:20|16025.95|16025.95|16025.95|16025.95|16025.95|16025.95|16025.95|16025.95|0
1643362090000|2022-01-28 09:28:10|16021.99|16021.99|16018.02|16018.02|16021.99|16021.99|16018.02|16018.02|0
1643362100000|2022-01-28 09:28:20|16021.99|16021.99|16025.95|16025.95|16025.95|16025.95|16021.99|16021.99|0
1643362110000|2022-01-28 09:28:30|16029.92|16029.92|16033.88|16033.88|16033.88|16033.88|16029.92|16029.92|0
1643362130000|2022-01-28 09:28:50|16029.92|16029.92|16033.88|16033.88|16033.88|16033.88|16029.92|16029.92|0
1643362140000|2022-01-28 09:29:00|16021.99|16021.99|16021.99|16021.99|16021.99|16021.99|16021.99|16021.99|0
1643362160000|2022-01-28 09:29:20|16013.59|16013.59|16003.09|16003.09|16013.59|16013.59|16003.09|16003.09|0
1643362170000|2022-01-28 09:29:30|16007.06|16007.06|16008.46|16008.46|16008.46|16008.46|16005.66|16005.66|0
1643362200000|2022-01-28 09:30:00|16012.66|16012.66|16012.66|16012.66|16012.66|16012.66|16012.66|16012.66|0
1643362210000|2022-01-28 09:30:10|16013.12|16013.12|16013.12|16013.12|16013.12|16013.12|16013.12|16013.12|0
1643362250000|2022-01-28 09:30:50|16017.08|16017.08|16017.08|16017.08|16017.08|16017.08|16017.08|16017.08|0
1643362260000|2022-01-28 09:31:00|16018.48|16018.48|16018.48|16018.48|16018.48|16018.48|16018.48|16018.48|0
1643362330000|2022-01-28 09:32:10|16011.49|16011.49|16011.49|16011.49|16011.49|16011.49|16011.49|16011.49|0
1643362610000|2022-01-28 09:36:50|16003.55|16003.55|15993.99|15993.99|16003.55|16003.55|15993.99|15993.99|0
1643362640000|2022-01-28 09:37:20|15986.99|15986.99|15986.99|15986.99|15986.99|15986.99|15986.99|15986.99|0
1643362650000|2022-01-28 09:37:30|15991.19|15991.19|15991.19|15991.19|15991.19|15991.19|15991.19|15991.19|0
1643362660000|2022-01-28 09:37:40|15989.79|15989.79|15989.79|15989.79|15989.79|15989.79|15989.79|15989.79|0
1643362700000|2022-01-28 09:38:20|15984.19|15984.19|15984.19|15984.19|15984.19|15984.19|15984.19|15984.19|0
1643362730000|2022-01-28 09:38:50|15985.59|15985.59|15985.59|15985.59|15985.59|15985.59|15985.59|15985.59|0
1643362760000|2022-01-28 09:39:20|15988.39|15988.39|15984.19|15984.19|15988.39|15988.39|15984.19|15984.19|0
1643362810000|2022-01-28 09:40:10|15996.09|15996.09|15996.09|15996.09|15996.09|15996.09|15996.09|15996.09|0
1643362850000|2022-01-28 09:40:50|15993.29|15993.29|15980.3|15980.3|15993.29|15993.29|15980.3|15980.3|0
1643362920000|2022-01-28 09:42:00|15984.5|15984.5|15985.9|15985.9|15985.9|15985.9|15984.5|15984.5|0
1643362930000|2022-01-28 09:42:10|15987.3|15987.3|15987.3|15987.3|15987.3|15987.3|15987.3|15987.3|0
1643363040000|2022-01-28 09:44:00|15990.09|15990.09|15990.09|15990.09|15990.09|15990.09|15990.09|15990.09|0
1643363050000|2022-01-28 09:44:10|15991.49|15991.49|15995.46|15995.46|15995.46|15995.46|15991.49|15991.49|0
1643363060000|2022-01-28 09:44:20|15999.66|15999.66|15996.86|15996.86|15999.66|15999.66|15996.86|15996.86|0
1643363240000|2022-01-28 09:47:20|16000.82|16000.82|16000.82|16000.82|16000.82|16000.82|16000.82|16000.82|0
1643363250000|2022-01-28 09:47:30|15996.86|15996.86|16020.65|16020.65|16020.65|16020.65|15996.86|15996.86|0
1643363260000|2022-01-28 09:47:40|16019.25|16019.25|16019.25|16019.25|16019.25|16019.25|16019.25|16019.25|0
1643363280000|2022-01-28 09:48:00|16020.65|16020.65|16020.65|16020.65|16020.65|16020.65|16020.65|16020.65|0
1643363290000|2022-01-28 09:48:10|16022.05|16022.05|16022.05|16022.05|16022.05|16022.05|16022.05|16022.05|0
1643363340000|2022-01-28 09:49:00|16018.08|16018.08|16018.08|16018.08|16018.08|16018.08|16018.08|16018.08|0
1643363370000|2022-01-28 09:49:30|16019.48|16019.48|16019.48|16019.48|16019.48|16019.48|16019.48|16019.48|0
1643363450000|2022-01-28 09:50:50|16015.29|16015.29|16015.29|16015.29|16015.29|16015.29|16015.29|16015.29|0
1643363470000|2022-01-28 09:51:10|15995.46|15995.46|15992.66|15992.66|15995.46|15995.46|15992.66|15992.66|0
1643363510000|2022-01-28 09:51:50|15989.86|15989.86|15989.86|15989.86|15989.86|15989.86|15989.86|15989.86|0
1643363540000|2022-01-28 09:52:20|15991.26|15991.26|15991.26|15991.26|15991.26|15991.26|15991.26|15991.26|0
1643363640000|2022-01-28 09:54:00|15994.06|15994.06|15995.46|15995.46|15995.46|15995.46|15994.06|15994.06|0
1643363650000|2022-01-28 09:54:10|15998.26|15998.26|15998.26|15998.26|15998.26|15998.26|15998.26|15998.26|0
1643363670000|2022-01-28 09:54:30|15986.36|15986.36|15986.36|15986.36|15986.36|15986.36|15986.36|15986.36|0
1643363700000|2022-01-28 09:55:00|15994.29|15994.29|15994.29|15994.29|15994.29|15994.29|15994.29|15994.29|0
1643363710000|2022-01-28 09:55:10|15998.26|15998.26|15998.26|15998.26|15998.26|15998.26|15998.26|15998.26|0
1643363720000|2022-01-28 09:55:20|16002.22|16002.22|16002.22|16002.22|16002.22|16002.22|16002.22|16002.22|0
1643363800000|2022-01-28 09:56:40|15998.02|15998.02|15998.02|15998.02|15998.02|15998.02|15998.02|15998.02|0
1643363830000|2022-01-28 09:57:10|15992.43|15992.43|15993.83|15993.83|15993.83|15993.83|15992.43|15992.43|0
1643363850000|2022-01-28 09:57:30|15985.9|15985.9|15985.9|15985.9|15985.9|15985.9|15985.9|15985.9|0
1643363890000|2022-01-28 09:58:10|15984.5|15984.5|15984.5|15984.5|15984.5|15984.5|15984.5|15984.5|0
1643363930000|2022-01-28 09:58:50|15985.9|15985.9|15984.5|15984.5|15985.9|15985.9|15984.5|15984.5|0
1643363970000|2022-01-28 09:59:30|15985.9|15985.9|15984.5|15984.5|15985.9|15985.9|15984.5|15984.5|0
1643363980000|2022-01-28 09:59:40|15987.3|15987.3|15987.3|15987.3|15987.3|15987.3|15987.3|15987.3|0
1643363990000|2022-01-28 09:59:50|15985.46|15985.46|15985.46|15985.46|15985.46|15985.46|15985.46|15985.46|0
1643364000000|2022-01-28 10:00:00|15981.26|15981.26|15982.66|15982.66|15982.66|15982.66|15981.26|15981.26|0
1643364030000|2022-01-28 10:00:30|15984.06|15984.06|15984.06|15984.06|15984.06|15984.06|15984.06|15984.06|0
1643364070000|2022-01-28 10:01:10|15976.13|15976.13|15976.13|15976.13|15976.13|15976.13|15976.13|15976.13|0
1643364080000|2022-01-28 10:01:20|15984.06|15984.06|15979.86|15979.86|15984.06|15984.06|15979.86|15979.86|0
1643364120000|2022-01-28 10:02:00|15975.89|15975.89|15982.44|15982.44|15982.44|15982.44|15974.51|15974.51|0
1643364210000|2022-01-28 10:03:30|15975.45|15975.45|15975.45|15975.45|15975.45|15975.45|15975.45|15975.45|0
1643364230000|2022-01-28 10:03:50|15976.85|15976.85|15976.85|15976.85|15976.85|15976.85|15976.85|15976.85|0
1643364240000|2022-01-28 10:04:00|15964.95|15964.95|15956.56|15956.56|15964.95|15964.95|15956.56|15956.56|0
1643364270000|2022-01-28 10:04:30|15950.96|15950.96|15954.93|15954.93|15954.93|15954.93|15950.96|15950.96|0
1643364280000|2022-01-28 10:04:40|15953.53|15953.53|15952.61|15952.61|15953.53|15953.53|15952.61|15952.61|0
1643364320000|2022-01-28 10:05:20|15956.57|15956.57|15956.57|15956.57|15956.57|15956.57|15956.57|15956.57|0
1643364340000|2022-01-28 10:05:40|15959.37|15959.37|15959.37|15959.37|15959.37|15959.37|15959.37|15959.37|0
1643364380000|2022-01-28 10:06:20|15962.17|15962.17|15962.17|15962.17|15962.17|15962.17|15962.17|15962.17|0
1643364500000|2022-01-28 10:08:20|15960.77|15960.77|15960.77|15960.77|15960.77|15960.77|15960.77|15960.77|0
1643364520000|2022-01-28 10:08:40|15956.81|15956.81|15956.81|15956.81|15956.81|15956.81|15956.81|15956.81|0
1643364530000|2022-01-28 10:08:50|15955.41|15955.41|15955.41|15955.41|15955.41|15955.41|15955.41|15955.41|0
1643364540000|2022-01-28 10:09:00|15954.24|15954.24|15947.48|15947.48|15954.24|15954.24|15947.48|15947.48|0
1643364580000|2022-01-28 10:09:40|15946.08|15946.08|15946.08|15946.08|15946.08|15946.08|15946.08|15946.08|0
1643364620000|2022-01-28 10:10:20|15947.48|15947.48|15947.48|15947.48|15947.48|15947.48|15947.48|15947.48|0
1643364640000|2022-01-28 10:10:40|15946.1|15946.1|15946.1|15946.1|15946.1|15946.1|15946.1|15946.1|0
1643364730000|2022-01-28 10:12:10|15943.3|15943.3|15943.3|15943.3|15943.3|15943.3|15943.3|15943.3|0
1643364750000|2022-01-28 10:12:30|15935.37|15935.37|15935.37|15935.37|15935.37|15935.37|15935.37|15935.37|0
1643364760000|2022-01-28 10:12:40|15931.4|15931.4|15931.4|15931.4|15931.4|15931.4|15931.4|15931.4|0
1643364770000|2022-01-28 10:12:50|15939.33|15939.33|15943.3|15943.3|15943.3|15943.3|15939.33|15939.33|0
1643364830000|2022-01-28 10:13:50|15944.7|15944.7|15948.9|15948.9|15948.9|15948.9|15944.7|15944.7|0
1643364850000|2022-01-28 10:14:10|15947.5|15947.5|15946.1|15946.1|15947.5|15947.5|15946.1|15946.1|0
1643364900000|2022-01-28 10:15:00|15944.7|15944.7|15944.7|15944.7|15944.7|15944.7|15944.7|15944.7|0
1643364910000|2022-01-28 10:15:10|15943.78|15943.78|15943.78|15943.78|15943.78|15943.78|15943.78|15943.78|0
1643364950000|2022-01-28 10:15:50|15947.74|15947.74|15947.74|15947.74|15947.74|15947.74|15947.74|15947.74|0
1643364970000|2022-01-28 10:16:10|15949.14|15949.14|15949.14|15949.14|15949.14|15949.14|15949.14|15949.14|0
1643364990000|2022-01-28 10:16:30|15948.22|15948.22|15948.22|15948.22|15948.22|15948.22|15948.22|15948.22|0
1643365030000|2022-01-28 10:17:10|15952.19|15952.19|15956.16|15956.16|15956.16|15956.16|15952.19|15952.19|0
1643365100000|2022-01-28 10:18:20|15955.24|15955.24|15951.27|15951.27|15955.24|15955.24|15951.27|15951.27|0
1643365140000|2022-01-28 10:19:00|15939.38|15939.38|15939.38|15939.38|15939.38|15939.38|15939.38|15939.38|0
1643365160000|2022-01-28 10:19:20|15936.58|15936.58|15936.58|15936.58|15936.58|15936.58|15936.58|15936.58|0
1643365170000|2022-01-28 10:19:30|15936.12|15936.12|15937.04|15937.04|15937.04|15937.04|15936.12|15936.12|0
1643365190000|2022-01-28 10:19:50|15934.24|15934.24|15933.32|15933.32|15934.24|15934.24|15933.32|15933.32|0
1643365200000|2022-01-28 10:20:00|15930.52|15930.52|15929.12|15929.12|15930.52|15930.52|15929.12|15929.12|0
1643365210000|2022-01-28 10:20:10|15931.92|15931.92|15931.46|15931.46|15931.92|15931.92|15931.46|15931.46|0
1643365220000|2022-01-28 10:20:20|15932.86|15932.86|15932.86|15932.86|15932.86|15932.86|15932.86|15932.86|0
1643365230000|2022-01-28 10:20:30|15940.79|15940.79|15940.79|15940.79|15940.79|15940.79|15940.79|15940.79|0
1643365300000|2022-01-28 10:21:40|15932.86|15932.86|15932.86|15932.86|15932.86|15932.86|15932.86|15932.86|0
1643365330000|2022-01-28 10:22:10|15936.82|15936.82|15945.22|15945.22|15945.22|15945.22|15936.82|15936.82|0
1643365390000|2022-01-28 10:23:10|15942.42|15942.42|15942.42|15942.42|15942.42|15942.42|15942.42|15942.42|0
1643365480000|2022-01-28 10:24:40|15939.62|15939.62|15939.62|15939.62|15939.62|15939.62|15939.62|15939.62|0
1643365490000|2022-01-28 10:24:50|15935.66|15935.66|15935.66|15935.66|15935.66|15935.66|15935.66|15935.66|0
1643365510000|2022-01-28 10:25:10|15939.86|15939.86|15939.86|15939.86|15939.86|15939.86|15939.86|15939.86|0
1643365540000|2022-01-28 10:25:40|15941.25|15941.25|15941.25|15941.25|15941.25|15941.25|15941.25|15941.25|0
1643365550000|2022-01-28 10:25:50|15949.19|15949.19|15949.19|15949.19|15949.19|15949.19|15949.19|15949.19|0
1643365600000|2022-01-28 10:26:40|15945.22|15945.22|15945.22|15945.22|15945.22|15945.22|15945.22|15945.22|0
1643365680000|2022-01-28 10:28:00|15948.02|15948.02|15946.62|15946.62|15948.02|15948.02|15946.62|15946.62|0
1643365720000|2022-01-28 10:28:40|15945.7|15945.7|15945.7|15945.7|15945.7|15945.7|15945.7|15945.7|0
1643365730000|2022-01-28 10:28:50|15937.77|15937.77|15937.77|15937.77|15937.77|15937.77|15937.77|15937.77|0
1643365770000|2022-01-28 10:29:30|15933.57|15933.57|15933.57|15933.57|15933.57|15933.57|15933.57|15933.57|0
1643365800000|2022-01-28 10:30:00|15925.64|15925.64|15925.64|15925.64|15925.64|15925.64|15925.64|15925.64|0
1643365810000|2022-01-28 10:30:10|15928.44|15928.44|15928.44|15928.44|15928.44|15928.44|15928.44|15928.44|0
1643365820000|2022-01-28 10:30:20|15932.64|15932.64|15931.24|15931.24|15932.64|15932.64|15931.24|15931.24|0
1643365870000|2022-01-28 10:31:10|15931.7|15931.7|15931.7|15931.7|15931.7|15931.7|15931.7|15931.7|0
1643366000000|2022-01-28 10:33:20|15930.3|15930.3|15933.1|15933.1|15933.1|15933.1|15930.3|15930.3|0
1643366030000|2022-01-28 10:33:50|15934.5|15934.5|15934.5|15934.5|15934.5|15934.5|15934.5|15934.5|0
1643366100000|2022-01-28 10:35:00|15926.57|15926.57|15914.67|15914.67|15926.57|15926.57|15914.67|15914.67|0
1643366110000|2022-01-28 10:35:10|15910.47|15910.47|15910.47|15910.47|15910.47|15910.47|15910.47|15910.47|0
1643366170000|2022-01-28 10:36:10|15910.01|15910.01|15910.01|15910.01|15910.01|15910.01|15910.01|15910.01|0
1643366180000|2022-01-28 10:36:20|15905.81|15905.81|15905.81|15905.81|15905.81|15905.81|15905.81|15905.81|0
1643366190000|2022-01-28 10:36:30|15889.95|15889.95|15882.02|15882.02|15889.95|15889.95|15882.02|15882.02|0
1643366200000|2022-01-28 10:36:40|15874.09|15874.09|15889.95|15889.95|15889.95|15889.95|15874.09|15874.09|0
1643366210000|2022-01-28 10:36:50|15878.06|15878.06|15878.06|15878.06|15878.06|15878.06|15878.06|15878.06|0
1643366220000|2022-01-28 10:37:00|15877.14|15877.14|15877.14|15877.14|15877.14|15877.14|15877.14|15877.14|0
1643366240000|2022-01-28 10:37:20|15885.07|15885.07|15893|15893|15893|15893|15885.07|15885.07|0
1643366270000|2022-01-28 10:37:50|15885.07|15885.07|15885.07|15885.07|15885.07|15885.07|15885.07|15885.07|0
1643366300000|2022-01-28 10:38:20|15881.1|15881.1|15881.1|15881.1|15881.1|15881.1|15881.1|15881.1|0
1643366480000|2022-01-28 10:41:20|15889.03|15889.03|15885.07|15885.07|15893|15893|15881.1|15881.1|0
1643366510000|2022-01-28 10:41:50|15889.03|15889.03|15893|15893|15893|15893|15889.03|15889.03|0
1643366570000|2022-01-28 10:42:50|15896.96|15896.96|15896.96|15896.96|15896.96|15896.96|15896.96|15896.96|0
1643366610000|2022-01-28 10:43:30|15892.77|15892.77|15894.17|15894.17|15894.17|15894.17|15892.77|15892.77|0
1643366680000|2022-01-28 10:44:40|15898.13|15898.13|15900.43|15900.43|15900.43|15900.43|15898.13|15898.13|0
1643366690000|2022-01-28 10:44:50|15901.83|15901.83|15913.72|15913.72|15913.72|15913.72|15901.83|15901.83|0
1643366700000|2022-01-28 10:45:00|15914.18|15914.18|15914.18|15914.18|15914.18|15914.18|15914.18|15914.18|0
1643366730000|2022-01-28 10:45:30|15911.39|15911.39|15911.39|15911.39|15911.39|15911.39|15911.39|15911.39|0
1643366740000|2022-01-28 10:45:40|15919.32|15919.32|15919.32|15919.32|15919.32|15919.32|15919.32|15919.32|0
1643366830000|2022-01-28 10:47:10|15923.51|15923.51|15923.51|15923.51|15923.51|15923.51|15923.51|15923.51|0
1643366870000|2022-01-28 10:47:50|15915.58|15915.58|15915.58|15915.58|15915.58|15915.58|15915.58|15915.58|0
1643366890000|2022-01-28 10:48:10|15915.12|15915.12|15915.12|15915.12|15915.12|15915.12|15915.12|15915.12|0
1643366900000|2022-01-28 10:48:20|15912.33|15912.33|15911.16|15911.16|15915.12|15915.12|15911.16|15911.16|0
1643366920000|2022-01-28 10:48:40|15912.56|15912.56|15912.56|15912.56|15912.56|15912.56|15912.56|15912.56|0
1643366990000|2022-01-28 10:49:50|15913.96|15913.96|15921.64|15921.64|15921.64|15921.64|15913.96|15913.96|0
1643367020000|2022-01-28 10:50:20|15923.48|15923.48|15923.48|15923.48|15923.48|15923.48|15923.48|15923.48|0
1643367040000|2022-01-28 10:50:40|15923.94|15923.94|15923.94|15923.94|15923.94|15923.94|15923.94|15923.94|0
1643367090000|2022-01-28 10:51:30|15921.14|15921.14|15919.74|15919.74|15921.14|15921.14|15919.74|15919.74|0
1643367150000|2022-01-28 10:52:30|15919.28|15919.28|15919.28|15919.28|15919.28|15919.28|15919.28|15919.28|0
1643367180000|2022-01-28 10:53:00|15910.88|15910.88|15910.88|15910.88|15910.88|15910.88|15910.88|15910.88|0
1643367240000|2022-01-28 10:54:00|15910.42|15910.42|15910.42|15910.42|15910.42|15910.42|15910.42|15910.42|0
1643367290000|2022-01-28 10:54:50|15906.46|15906.46|15906.46|15906.46|15906.46|15906.46|15906.46|15906.46|0
1643367310000|2022-01-28 10:55:10|15913.46|15913.46|15905.53|15905.53|15913.46|15913.46|15905.53|15905.53|0
1643367440000|2022-01-28 10:57:20|15904.15|15904.15|15904.15|15904.15|15904.15|15904.15|15904.15|15904.15|0
1643367450000|2022-01-28 10:57:30|15902.75|15902.75|15902.75|15902.75|15902.75|15902.75|15902.75|15902.75|0
1643367470000|2022-01-28 10:57:50|15905.55|15905.55|15909.51|15909.51|15909.51|15909.51|15905.55|15905.55|0
1643367490000|2022-01-28 10:58:10|15905.55|15905.55|15905.55|15905.55|15905.55|15905.55|15905.55|15905.55|0
1643367510000|2022-01-28 10:58:30|15908.35|15908.35|15905.55|15905.55|15908.35|15908.35|15905.55|15905.55|0
1643367540000|2022-01-28 10:59:00|15901.58|15901.58|15897.62|15897.62|15901.58|15901.58|15897.62|15897.62|0
1643367570000|2022-01-28 10:59:30|15899.02|15899.02|15900.42|15900.42|15900.42|15900.42|15899.02|15899.02|0
1643367580000|2022-01-28 10:59:40|15904.38|15904.38|15908.35|15908.35|15908.35|15908.35|15904.38|15904.38|0
1643367610000|2022-01-28 11:00:10|15908.81|15908.81|15909.73|15909.73|15909.73|15909.73|15908.81|15908.81|0
1643367630000|2022-01-28 11:00:30|15917.66|15917.66|15917.66|15917.66|15917.66|15917.66|15917.66|15917.66|0
1643367640000|2022-01-28 11:00:40|15921.62|15921.62|15921.62|15921.62|15921.62|15921.62|15921.62|15921.62|0
1643367660000|2022-01-28 11:01:00|15931.42|15931.42|15931.42|15931.42|15931.42|15931.42|15931.42|15931.42|0
1643367670000|2022-01-28 11:01:10|15935.38|15935.38|15935.38|15935.38|15935.38|15935.38|15935.38|15935.38|0
1643367710000|2022-01-28 11:01:50|15939.35|15939.35|15939.35|15939.35|15939.35|15939.35|15939.35|15939.35|0
1643367820000|2022-01-28 11:03:40|15935.15|15935.15|15931.18|15931.18|15935.15|15935.15|15931.18|15931.18|0
1643367910000|2022-01-28 11:05:10|15929.81|15929.81|15929.81|15929.81|15929.81|15929.81|15929.81|15929.81|0
1643367980000|2022-01-28 11:06:20|15931.2|15931.2|15931.2|15931.2|15931.2|15931.2|15931.2|15931.2|0
1643368030000|2022-01-28 11:07:10|15939.14|15939.14|15939.14|15939.14|15939.14|15939.14|15939.14|15939.14|0
1643368050000|2022-01-28 11:07:30|15943.1|15943.1|15943.1|15943.1|15943.1|15943.1|15943.1|15943.1|0
1643368060000|2022-01-28 11:07:40|15951.03|15951.03|15951.03|15951.03|15951.03|15951.03|15951.03|15951.03|0
1643368070000|2022-01-28 11:07:50|15951.95|15951.95|15951.95|15951.95|15951.95|15951.95|15951.95|15951.95|0
1643368080000|2022-01-28 11:08:00|15947.98|15947.98|15947.98|15947.98|15947.98|15947.98|15947.98|15947.98|0
1643368100000|2022-01-28 11:08:20|15944.02|15944.02|15944.02|15944.02|15944.02|15944.02|15944.02|15944.02|0
1643368180000|2022-01-28 11:09:40|15940.05|15940.05|15940.05|15940.05|15940.05|15940.05|15940.05|15940.05|0
1643368190000|2022-01-28 11:09:50|15944.02|15944.02|15944.02|15944.02|15944.02|15944.02|15944.02|15944.02|0
1643368250000|2022-01-28 11:10:50|15940.05|15940.05|15936.09|15936.09|15940.05|15940.05|15936.09|15936.09|0
1643368260000|2022-01-28 11:11:00|15934.69|15934.69|15934.69|15934.69|15934.69|15934.69|15934.69|15934.69|0
1643368290000|2022-01-28 11:11:30|15926.76|15926.76|15926.76|15926.76|15926.76|15926.76|15926.76|15926.76|0
1643368330000|2022-01-28 11:12:10|15925.84|15925.84|15925.84|15925.84|15925.84|15925.84|15925.84|15925.84|0
1643368370000|2022-01-28 11:12:50|15921.64|15921.64|15921.64|15921.64|15921.64|15921.64|15921.64|15921.64|0
1643368410000|2022-01-28 11:13:30|15929.57|15929.57|15926.77|15926.77|15929.57|15929.57|15926.77|15926.77|0
1643368460000|2022-01-28 11:14:20|15923.97|15923.97|15923.97|15923.97|15923.97|15923.97|15923.97|15923.97|0
1643368560000|2022-01-28 11:16:00|15923.51|15923.51|15923.51|15923.51|15923.51|15923.51|15923.51|15923.51|0
1643368620000|2022-01-28 11:17:00|15924.91|15924.91|15924.91|15924.91|15924.91|15924.91|15924.91|15924.91|0
1643368650000|2022-01-28 11:17:30|15920.95|15920.95|15916.98|15916.98|15920.95|15920.95|15916.98|15916.98|0
1643368750000|2022-01-28 11:19:10|15913.02|15913.02|15908.82|15908.82|15913.02|15913.02|15908.82|15908.82|0
1643368870000|2022-01-28 11:21:10|15900.89|15900.89|15893.89|15893.89|15900.89|15900.89|15893.89|15893.89|0
1643368890000|2022-01-28 11:21:30|15889.93|15889.93|15889.93|15889.93|15889.93|15889.93|15889.93|15889.93|0
1643368940000|2022-01-28 11:22:20|15885.96|15885.96|15885.96|15885.96|15885.96|15885.96|15885.96|15885.96|0
1643369020000|2022-01-28 11:23:40|15878.03|15878.03|15874.07|15874.07|15878.03|15878.03|15874.07|15874.07|0
1643369030000|2022-01-28 11:23:50|15872.67|15872.67|15872.67|15872.67|15872.67|15872.67|15872.67|15872.67|0
1643369100000|2022-01-28 11:25:00|15876.63|15876.63|15872.67|15872.67|15876.63|15876.63|15872.67|15872.67|0
1643369160000|2022-01-28 11:26:00|15868.7|15868.7|15868.7|15868.7|15868.7|15868.7|15868.7|15868.7|0
1643369180000|2022-01-28 11:26:20|15871.5|15871.5|15879.43|15879.43|15879.43|15879.43|15871.5|15871.5|0
1643369230000|2022-01-28 11:27:10|15875.46|15875.46|15883.4|15883.4|15883.4|15883.4|15875.46|15875.46|0
1643369240000|2022-01-28 11:27:20|15879.43|15879.43|15879.43|15879.43|15879.43|15879.43|15879.43|15879.43|0
1643369290000|2022-01-28 11:28:10|15871.5|15871.5|15871.5|15871.5|15871.5|15871.5|15871.5|15871.5|0
1643369340000|2022-01-28 11:29:00|15869.66|15869.66|15869.66|15869.66|15869.66|15869.66|15869.66|15869.66|0
1643369380000|2022-01-28 11:29:40|15875.26|15875.26|15875.26|15875.26|15875.26|15875.26|15875.26|15875.26|0
1643369410000|2022-01-28 11:30:10|15883.19|15883.19|15891.12|15891.12|15891.12|15891.12|15883.19|15883.19|0
1643369440000|2022-01-28 11:30:40|15895.08|15895.08|15895.08|15895.08|15895.08|15895.08|15895.08|15895.08|0
1643369450000|2022-01-28 11:30:50|15899.05|15899.05|15903.02|15903.02|15903.02|15903.02|15899.05|15899.05|0
1643369460000|2022-01-28 11:31:00|15903.48|15903.48|15907.44|15907.44|15907.44|15907.44|15903.48|15903.48|0
1643369490000|2022-01-28 11:31:30|15899.51|15899.51|15899.51|15899.51|15899.51|15899.51|15899.51|15899.51|0
1643369590000|2022-01-28 11:33:10|15896.71|15896.71|15896.71|15896.71|15896.71|15896.71|15896.71|15896.71|0
1643369640000|2022-01-28 11:34:00|15895.31|15895.31|15892.51|15892.51|15895.31|15895.31|15892.51|15892.51|0
1643369650000|2022-01-28 11:34:10|15891.11|15891.11|15891.11|15891.11|15891.11|15891.11|15891.11|15891.11|0
1643369680000|2022-01-28 11:34:40|15895.08|15895.08|15895.08|15895.08|15895.08|15895.08|15895.08|15895.08|0
1643369750000|2022-01-28 11:35:50|15896|15896|15896|15896|15896|15896|15896|15896|0
1643369770000|2022-01-28 11:36:10|15903.93|15903.93|15903.93|15903.93|15903.93|15903.93|15903.93|15903.93|0
1643369790000|2022-01-28 11:36:30|15904.39|15904.39|15904.39|15904.39|15904.39|15904.39|15904.39|15904.39|0
1643369890000|2022-01-28 11:38:10|15912.32|15912.32|15912.32|15912.32|15912.32|15912.32|15912.32|15912.32|0
1643369920000|2022-01-28 11:38:40|15916.28|15916.28|15916.28|15916.28|15916.28|15916.28|15916.28|15916.28|0
1643369930000|2022-01-28 11:38:50|15924.21|15924.21|15924.21|15924.21|15924.21|15924.21|15924.21|15924.21|0
1643369970000|2022-01-28 11:39:30|15925.61|15925.61|15927.01|15927.01|15927.01|15927.01|15925.61|15925.61|0
1643370060000|2022-01-28 11:41:00|15934.94|15934.94|15934.94|15934.94|15934.94|15934.94|15934.94|15934.94|0
1643370080000|2022-01-28 11:41:20|15934.02|15934.02|15932.62|15932.62|15934.02|15934.02|15932.62|15932.62|0
1643370110000|2022-01-28 11:41:50|15934.02|15934.02|15934.02|15934.02|15934.02|15934.02|15934.02|15934.02|0
1643370120000|2022-01-28 11:42:00|15935.42|15935.42|15935.42|15935.42|15935.42|15935.42|15935.42|15935.42|0
1643370180000|2022-01-28 11:43:00|15931.46|15931.46|15927.49|15927.49|15931.46|15931.46|15927.49|15927.49|0
1643370290000|2022-01-28 11:44:50|15915.6|15915.6|15914.2|15914.2|15915.6|15915.6|15914.2|15914.2|0
1643370300000|2022-01-28 11:45:00|15911.4|15911.4|15905.8|15905.8|15911.4|15911.4|15905.8|15905.8|0
1643370400000|2022-01-28 11:46:40|15909.77|15909.77|15909.77|15909.77|15909.77|15909.77|15909.77|15909.77|0
1643370420000|2022-01-28 11:47:00|15917.7|15917.7|15919.1|15919.1|15919.1|15919.1|15917.7|15917.7|0
1643370430000|2022-01-28 11:47:10|15920.5|15920.5|15920.5|15920.5|15920.5|15920.5|15920.5|15920.5|0
1643370510000|2022-01-28 11:48:30|15917.7|15917.7|15909.3|15909.3|15917.7|15917.7|15909.3|15909.3|0
1643370530000|2022-01-28 11:48:50|15912.1|15912.1|15912.1|15912.1|15912.1|15912.1|15912.1|15912.1|0
1643370550000|2022-01-28 11:49:10|15923.99|15923.99|15923.99|15923.99|15923.99|15923.99|15923.99|15923.99|0
1643370570000|2022-01-28 11:49:30|15925.37|15925.37|15925.37|15925.37|15925.37|15925.37|15925.37|15925.37|0
1643370580000|2022-01-28 11:49:40|15922.57|15922.57|15922.57|15922.57|15922.57|15922.57|15922.57|15922.57|0
1643370600000|2022-01-28 11:50:00|15923.97|15923.97|15923.97|15923.97|15923.97|15923.97|15923.97|15923.97|0
1643370670000|2022-01-28 11:51:10|15926.77|15926.77|15922.81|15922.81|15926.77|15926.77|15922.81|15922.81|0
1643370820000|2022-01-28 11:53:40|15921.41|15921.41|15922.81|15922.81|15922.81|15922.81|15921.41|15921.41|0
1643370930000|2022-01-28 11:55:30|15918.84|15918.84|15918.84|15918.84|15918.84|15918.84|15918.84|15918.84|0
1643370940000|2022-01-28 11:55:40|15918.38|15918.38|15918.38|15918.38|15918.38|15918.38|15918.38|15918.38|0
1643371020000|2022-01-28 11:57:00|15922.35|15922.35|15922.35|15922.35|15922.35|15922.35|15922.35|15922.35|0
1643371050000|2022-01-28 11:57:30|15926.55|15926.55|15926.55|15926.55|15926.55|15926.55|15926.55|15926.55|0
1643371070000|2022-01-28 11:57:50|15930.51|15930.51|15930.51|15930.51|15930.51|15930.51|15930.51|15930.51|0
1643371110000|2022-01-28 11:58:30|15927.71|15927.71|15924.91|15924.91|15927.71|15927.71|15924.91|15924.91|0
1643371140000|2022-01-28 11:59:00|15930.51|15930.51|15930.51|15930.51|15930.51|15930.51|15930.51|15930.51|0
1643371160000|2022-01-28 11:59:20|15931.91|15931.91|15931.91|15931.91|15931.91|15931.91|15931.91|15931.91|0
1643371170000|2022-01-28 11:59:30|15935.88|15935.88|15935.88|15935.88|15935.88|15935.88|15935.88|15935.88|0
1643371180000|2022-01-28 11:59:40|15931.91|15931.91|15931.91|15931.91|15931.91|15931.91|15931.91|15931.91|0
1643371460000|2022-01-28 12:04:20|15934.71|15934.71|15937.51|15937.51|15937.51|15937.51|15934.71|15934.71|0
1643371480000|2022-01-28 12:04:40|15938.91|15938.91|15938.91|15938.91|15938.91|15938.91|15938.91|15938.91|0
1643371600000|2022-01-28 12:06:40|15930.98|15930.98|15930.98|15930.98|15930.98|15930.98|15930.98|15930.98|0
1643371620000|2022-01-28 12:07:00|15932.38|15932.38|15932.38|15932.38|15932.38|15932.38|15932.38|15932.38|0
1643371630000|2022-01-28 12:07:10|15930.98|15930.98|15930.98|15930.98|15930.98|15930.98|15930.98|15930.98|0
1643371640000|2022-01-28 12:07:20|15932.38|15932.38|15925.61|15925.61|15932.38|15932.38|15925.61|15925.61|0
1643371670000|2022-01-28 12:07:50|15924.21|15924.21|15924.21|15924.21|15924.21|15924.21|15924.21|15924.21|0
1643371700000|2022-01-28 12:08:20|15920.25|15920.25|15907.89|15907.89|15920.25|15920.25|15907.89|15907.89|0
1643371740000|2022-01-28 12:09:00|15899.96|15899.96|15899.96|15899.96|15899.96|15899.96|15899.96|15899.96|0
1643371760000|2022-01-28 12:09:20|15892.03|15892.03|15889.23|15889.23|15892.03|15892.03|15889.23|15889.23|0
1643371800000|2022-01-28 12:10:00|15886.43|15886.43|15887.83|15887.83|15887.83|15887.83|15886.43|15886.43|0
1643371880000|2022-01-28 12:11:20|15883.86|15883.86|15884.32|15884.32|15884.32|15884.32|15883.86|15883.86|0
1643371980000|2022-01-28 12:13:00|15887.12|15887.12|15887.12|15887.12|15887.12|15887.12|15887.12|15887.12|0
1643372010000|2022-01-28 12:13:30|15888.52|15888.52|15888.52|15888.52|15888.52|15888.52|15888.52|15888.52|0
1643372070000|2022-01-28 12:14:30|15892.49|15892.49|15892.49|15892.49|15892.49|15892.49|15892.49|15892.49|0
1643372100000|2022-01-28 12:15:00|15891.09|15891.09|15889.69|15889.69|15891.09|15891.09|15889.69|15889.69|0
1643372400000|2022-01-28 12:20:00|15897.62|15897.62|15897.62|15897.62|15897.62|15897.62|15897.62|15897.62|0
1643372460000|2022-01-28 12:21:00|15896.22|15896.22|15896.22|15896.22|15896.22|15896.22|15896.22|15896.22|0
1643372470000|2022-01-28 12:21:10|15892.25|15892.25|15892.25|15892.25|15892.25|15892.25|15892.25|15892.25|0
1643372480000|2022-01-28 12:21:20|15895.05|15895.05|15895.05|15895.05|15895.05|15895.05|15895.05|15895.05|0
1643372520000|2022-01-28 12:22:00|15891.09|15891.09|15891.09|15891.09|15891.09|15891.09|15891.09|15891.09|0
1643372530000|2022-01-28 12:22:10|15887.12|15887.12|15884.32|15884.32|15887.12|15887.12|15884.32|15884.32|0
1643372540000|2022-01-28 12:22:20|15888.29|15888.29|15886.89|15886.89|15888.29|15888.29|15886.89|15886.89|0
1643372610000|2022-01-28 12:23:30|15878.96|15878.96|15878.96|15878.96|15878.96|15878.96|15878.96|15878.96|0
1643372670000|2022-01-28 12:24:30|15874.99|15874.99|15874.99|15874.99|15874.99|15874.99|15874.99|15874.99|0
1643372760000|2022-01-28 12:26:00|15867.99|15867.99|15867.99|15867.99|15867.99|15867.99|15867.99|15867.99|0
1643372770000|2022-01-28 12:26:10|15870.79|15870.79|15872.19|15872.19|15872.19|15872.19|15870.79|15870.79|0
1643372810000|2022-01-28 12:26:50|15870.79|15870.79|15866.83|15866.83|15870.79|15870.79|15866.83|15866.83|0
1643372820000|2022-01-28 12:27:00|15864.03|15864.03|15864.03|15864.03|15864.03|15864.03|15864.03|15864.03|0
1643372830000|2022-01-28 12:27:10|15861.23|15861.23|15857.26|15857.26|15861.23|15861.23|15857.26|15857.26|0
1643372870000|2022-01-28 12:27:50|15865.2|15865.2|15865.2|15865.2|15865.2|15865.2|15865.2|15865.2|0
1643372890000|2022-01-28 12:28:10|15866.59|15866.59|15867.99|15867.99|15867.99|15867.99|15866.59|15866.59|0
1643372930000|2022-01-28 12:28:50|15869.39|15869.39|15870.79|15870.79|15870.79|15870.79|15869.39|15869.39|0
1643372950000|2022-01-28 12:29:10|15867.99|15867.99|15865.2|15865.2|15867.99|15867.99|15865.2|15865.2|0
1643372990000|2022-01-28 12:29:50|15857.26|15857.26|15857.26|15857.26|15857.26|15857.26|15857.26|15857.26|0
1643373030000|2022-01-28 12:30:30|15861.46|15861.46|15861.46|15861.46|15861.46|15861.46|15861.46|15861.46|0
1643373090000|2022-01-28 12:31:30|15860.06|15860.06|15860.06|15860.06|15860.06|15860.06|15860.06|15860.06|0
1643373140000|2022-01-28 12:32:20|15861.46|15861.46|15861.46|15861.46|15861.46|15861.46|15861.46|15861.46|0
1643373150000|2022-01-28 12:32:30|15862.86|15862.86|15862.86|15862.86|15862.86|15862.86|15862.86|15862.86|0
1643373160000|2022-01-28 12:32:40|15866.83|15866.83|15866.83|15866.83|15866.83|15866.83|15866.83|15866.83|0
1643373170000|2022-01-28 12:32:50|15870.79|15870.79|15870.79|15870.79|15870.79|15870.79|15870.79|15870.79|0
1643373270000|2022-01-28 12:34:30|15858.9|15858.9|15858.9|15858.9|15858.9|15858.9|15858.9|15858.9|0
1643373310000|2022-01-28 12:35:10|15860.3|15860.3|15860.3|15860.3|15860.3|15860.3|15860.3|15860.3|0
1643373330000|2022-01-28 12:35:30|15856.33|15856.33|15856.33|15856.33|15856.33|15856.33|15856.33|15856.33|0
1643373350000|2022-01-28 12:35:50|15860.3|15860.3|15860.3|15860.3|15860.3|15860.3|15860.3|15860.3|0
1643373410000|2022-01-28 12:36:50|15856.16|15856.16|15856.16|15856.16|15856.16|15856.16|15856.16|15856.16|0
1643373430000|2022-01-28 12:37:10|15848.23|15848.23|15850.79|15850.79|15852.19|15852.19|15848.23|15848.23|0
1643373440000|2022-01-28 12:37:20|15852.19|15852.19|15852.19|15852.19|15852.19|15852.19|15852.19|15852.19|0
1643373450000|2022-01-28 12:37:30|15849.4|15849.4|15848|15848|15849.4|15849.4|15848|15848|0
1643373460000|2022-01-28 12:37:40|15844.03|15844.03|15844.03|15844.03|15844.03|15844.03|15844.03|15844.03|0
1643373480000|2022-01-28 12:38:00|15848|15848|15848|15848|15848|15848|15848|15848|0
1643373490000|2022-01-28 12:38:10|15844.03|15844.03|15842.19|15842.19|15844.03|15844.03|15842.19|15842.19|0
1643373510000|2022-01-28 12:38:30|15839.39|15839.39|15843.36|15843.36|15843.36|15843.36|15839.39|15839.39|0
1643373570000|2022-01-28 12:39:30|15841.96|15841.96|15843.36|15843.36|15844.76|15844.76|15841.96|15841.96|0
1643373610000|2022-01-28 12:40:10|15829.83|15829.83|15829.83|15829.83|15829.83|15829.83|15829.83|15829.83|0
1643373620000|2022-01-28 12:40:20|15831.23|15831.23|15831.23|15831.23|15831.23|15831.23|15831.23|15831.23|0
1643373670000|2022-01-28 12:41:10|15835.19|15835.19|15835.19|15835.19|15835.19|15835.19|15835.19|15835.19|0
1643373680000|2022-01-28 12:41:20|15831.23|15831.23|15827.26|15827.26|15831.23|15831.23|15827.26|15827.26|0
1643373740000|2022-01-28 12:42:20|15819.33|15819.33|15819.33|15819.33|15819.33|15819.33|15819.33|15819.33|0
1643373820000|2022-01-28 12:43:40|15822.13|15822.13|15822.13|15822.13|15822.13|15822.13|15822.13|15822.13|0
1643373830000|2022-01-28 12:43:50|15818.17|15818.17|15813.97|15813.97|15818.17|15818.17|15813.97|15813.97|0
1643373840000|2022-01-28 12:44:00|15806.04|15806.04|15803.24|15803.24|15806.04|15806.04|15803.24|15803.24|0
1643373850000|2022-01-28 12:44:10|15799.04|15799.04|15799.04|15799.04|15799.04|15799.04|15799.04|15799.04|0
1643373920000|2022-01-28 12:45:20|15800.44|15800.44|15800.44|15800.44|15800.44|15800.44|15800.44|15800.44|0
1643373930000|2022-01-28 12:45:30|15801.84|15801.84|15801.84|15801.84|15801.84|15801.84|15801.84|15801.84|0
1643374020000|2022-01-28 12:47:00|15797.87|15797.87|15797.87|15797.87|15797.87|15797.87|15797.87|15797.87|0
1643374040000|2022-01-28 12:47:20|15789.94|15789.94|15789.94|15789.94|15789.94|15789.94|15789.94|15789.94|0
1643374060000|2022-01-28 12:47:40|15797.87|15797.87|15797.87|15797.87|15797.87|15797.87|15797.87|15797.87|0
1643374170000|2022-01-28 12:49:30|15789.94|15789.94|15789.94|15789.94|15789.94|15789.94|15789.94|15789.94|0
1643374270000|2022-01-28 12:51:10|15791.34|15791.34|15792.74|15792.74|15792.74|15792.74|15791.34|15791.34|0
1643374290000|2022-01-28 12:51:30|15792.28|15792.28|15792.28|15792.28|15792.28|15792.28|15792.28|15792.28|0
1643374300000|2022-01-28 12:51:40|15800.21|15800.21|15804.18|15804.18|15804.18|15804.18|15800.21|15800.21|0
1643374310000|2022-01-28 12:51:50|15812.11|15812.11|15812.11|15812.11|15812.11|15812.11|15812.11|15812.11|0
1643374330000|2022-01-28 12:52:10|15813.51|15813.51|15813.51|15813.51|15813.51|15813.51|15813.51|15813.51|0
1643374410000|2022-01-28 12:53:30|15817.47|15817.47|15817.47|15817.47|15817.47|15817.47|15817.47|15817.47|0
1643374440000|2022-01-28 12:54:00|15821.44|15821.44|15821.44|15821.44|15821.44|15821.44|15821.44|15821.44|0
1643374450000|2022-01-28 12:54:10|15822.84|15822.84|15822.84|15822.84|15822.84|15822.84|15822.84|15822.84|0
1643374460000|2022-01-28 12:54:20|15818.87|15818.87|15818.87|15818.87|15818.87|15818.87|15818.87|15818.87|0
1643374490000|2022-01-28 12:54:50|15821.67|15821.67|15821.67|15821.67|15821.67|15821.67|15821.67|15821.67|0
1643374530000|2022-01-28 12:55:30|15817.71|15817.71|15816.31|15816.31|15817.71|15817.71|15816.31|15816.31|0
1643374560000|2022-01-28 12:56:00|15820.27|15820.27|15823.07|15823.07|15823.07|15823.07|15820.27|15820.27|0
1643374580000|2022-01-28 12:56:20|15827.04|15827.04|15827.04|15827.04|15827.04|15827.04|15827.04|15827.04|0
1643374620000|2022-01-28 12:57:00|15831|15831|15834.97|15834.97|15834.97|15834.97|15831|15831|0
1643374670000|2022-01-28 12:57:50|15835.89|15835.89|15833.32|15833.32|15835.89|15835.89|15831.92|15831.92|0
1643374680000|2022-01-28 12:58:00|15841.25|15841.25|15841.25|15841.25|15841.25|15841.25|15841.25|15841.25|0
1643374740000|2022-01-28 12:59:00|15841.71|15841.71|15841.71|15841.71|15841.71|15841.71|15841.71|15841.71|0
1643374800000|2022-01-28 13:00:00|15839.15|15839.15|15839.15|15839.15|15839.15|15839.15|15839.15|15839.15|0
1643374870000|2022-01-28 13:01:10|15835.18|15835.18|15835.18|15835.18|15835.18|15835.18|15835.18|15835.18|0
1643374890000|2022-01-28 13:01:30|15839.15|15839.15|15843.34|15843.34|15843.34|15843.34|15839.15|15839.15|0
1643374970000|2022-01-28 13:02:50|15839.38|15839.38|15839.38|15839.38|15839.38|15839.38|15839.38|15839.38|0
1643374990000|2022-01-28 13:03:10|15837.98|15837.98|15836.58|15836.58|15837.98|15837.98|15836.58|15836.58|0
1643375020000|2022-01-28 13:03:40|15832.61|15832.61|15832.61|15832.61|15832.61|15832.61|15832.61|15832.61|0
1643375060000|2022-01-28 13:04:20|15836.58|15836.58|15836.58|15836.58|15836.58|15836.58|15836.58|15836.58|0
1643375090000|2022-01-28 13:04:50|15840.55|15840.55|15840.55|15840.55|15840.55|15840.55|15840.55|15840.55|0
1643375100000|2022-01-28 13:05:00|15844.74|15844.74|15846.14|15846.14|15846.14|15846.14|15844.74|15844.74|0
1643375120000|2022-01-28 13:05:20|15850.11|15850.11|15851.51|15851.51|15851.51|15851.51|15850.11|15850.11|0
1643375140000|2022-01-28 13:05:40|15847.54|15847.54|15847.54|15847.54|15847.54|15847.54|15847.54|15847.54|0
1643375220000|2022-01-28 13:07:00|15859.44|15859.44|15859.44|15859.44|15859.44|15859.44|15859.44|15859.44|0
1643375270000|2022-01-28 13:07:50|15863.4|15863.4|15863.4|15863.4|15863.4|15863.4|15863.4|15863.4|0
1643375280000|2022-01-28 13:08:00|15859.44|15859.44|15859.44|15859.44|15859.44|15859.44|15859.44|15859.44|0
1643375320000|2022-01-28 13:08:40|15863.4|15863.4|15863.4|15863.4|15863.4|15863.4|15863.4|15863.4|0
1643375330000|2022-01-28 13:08:50|15859.44|15859.44|15856.64|15856.64|15859.44|15859.44|15856.64|15856.64|0
1643375340000|2022-01-28 13:09:00|15859.44|15859.44|15859.44|15859.44|15859.44|15859.44|15859.44|15859.44|0
1643375370000|2022-01-28 13:09:30|15867.37|15867.37|15867.37|15867.37|15867.37|15867.37|15867.37|15867.37|0
1643375390000|2022-01-28 13:09:50|15868.77|15868.77|15868.77|15868.77|15868.77|15868.77|15868.77|15868.77|0
1643375410000|2022-01-28 13:10:10|15870.17|15870.17|15867.37|15867.37|15870.17|15870.17|15867.37|15867.37|0
1643375480000|2022-01-28 13:11:20|15863.4|15863.4|15863.4|15863.4|15863.4|15863.4|15863.4|15863.4|0
1643375510000|2022-01-28 13:11:50|15866.2|15866.2|15866.2|15866.2|15866.2|15866.2|15866.2|15866.2|0
1643375560000|2022-01-28 13:12:40|15862.24|15862.24|15854.07|15854.07|15862.24|15862.24|15854.07|15854.07|0
1643375680000|2022-01-28 13:14:40|15856.87|15856.87|15856.87|15856.87|15856.87|15856.87|15856.87|15856.87|0
1643375710000|2022-01-28 13:15:10|15864.8|15864.8|15864.8|15864.8|15864.8|15864.8|15864.8|15864.8|0
1643375720000|2022-01-28 13:15:20|15866.2|15866.2|15866.2|15866.2|15866.2|15866.2|15866.2|15866.2|0
1643375730000|2022-01-28 13:15:30|15869.42|15869.42|15873.39|15873.39|15873.39|15873.39|15869.42|15869.42|0
1643375790000|2022-01-28 13:16:30|15877.58|15877.58|15885.51|15885.51|15885.51|15885.51|15877.58|15877.58|0
1643375830000|2022-01-28 13:17:10|15889.48|15889.48|15889.48|15889.48|15889.48|15889.48|15889.48|15889.48|0
1643375840000|2022-01-28 13:17:20|15892.28|15892.28|15892.28|15892.28|15892.28|15892.28|15892.28|15892.28|0
1643375870000|2022-01-28 13:17:50|15888.31|15888.31|15880.38|15880.38|15888.31|15888.31|15880.38|15880.38|0
1643375900000|2022-01-28 13:18:20|15877.58|15877.58|15877.58|15877.58|15877.58|15877.58|15877.58|15877.58|0
1643375960000|2022-01-28 13:19:20|15869.65|15869.65|15869.65|15869.65|15869.65|15869.65|15869.65|15869.65|0
1643376010000|2022-01-28 13:20:10|15861.72|15861.72|15861.72|15861.72|15861.72|15861.72|15861.72|15861.72|0
1643376020000|2022-01-28 13:20:20|15858.92|15858.92|15858.92|15858.92|15858.92|15858.92|15858.92|15858.92|0
1643376050000|2022-01-28 13:20:50|15857.53|15857.53|15857.53|15857.53|15857.53|15857.53|15857.53|15857.53|0
1643376100000|2022-01-28 13:21:40|15853.56|15853.56|15857.53|15857.53|15861.49|15861.49|15853.56|15853.56|0
1643376150000|2022-01-28 13:22:30|15853.56|15853.56|15853.56|15853.56|15853.56|15853.56|15853.56|15853.56|0
1643376250000|2022-01-28 13:24:10|15861.49|15861.49|15861.49|15861.49|15861.49|15861.49|15861.49|15861.49|0
1643376400000|2022-01-28 13:26:40|15862.41|15862.41|15861.49|15861.49|15862.41|15862.41|15861.49|15861.49|0
1643376410000|2022-01-28 13:26:50|15857.53|15857.53|15857.53|15857.53|15857.53|15857.53|15857.53|15857.53|0
1643376450000|2022-01-28 13:27:30|15858.92|15858.92|15866.85|15866.85|15866.85|15866.85|15858.92|15858.92|0
1643376460000|2022-01-28 13:27:40|15870.82|15870.82|15870.82|15870.82|15870.82|15870.82|15870.82|15870.82|0
1643376490000|2022-01-28 13:28:10|15866.85|15866.85|15866.85|15866.85|15866.85|15866.85|15866.85|15866.85|0
1643376600000|2022-01-28 13:30:00|15874.79|15874.79|15878.98|15878.98|15878.98|15878.98|15874.79|15874.79|0
1643376620000|2022-01-28 13:30:20|15886.91|15886.91|15886.91|15886.91|15886.91|15886.91|15886.91|15886.91|0
1643376640000|2022-01-28 13:30:40|15895.31|15895.31|15895.31|15895.31|15895.31|15895.31|15895.31|15895.31|0
1643376660000|2022-01-28 13:31:00|15903.24|15903.24|15903.24|15903.24|15903.24|15903.24|15903.24|15903.24|0
1643376670000|2022-01-28 13:31:10|15899.28|15899.28|15899.28|15899.28|15899.28|15899.28|15899.28|15899.28|0
1643376680000|2022-01-28 13:31:20|15903.24|15903.24|15903.24|15903.24|15903.24|15903.24|15903.24|15903.24|0
1643376730000|2022-01-28 13:32:10|15907.21|15907.21|15907.21|15907.21|15907.21|15907.21|15907.21|15907.21|0
1643376740000|2022-01-28 13:32:20|15911.17|15911.17|15911.17|15911.17|15911.17|15911.17|15911.17|15911.17|0
1643376760000|2022-01-28 13:32:40|15907.21|15907.21|15907.21|15907.21|15907.21|15907.21|15904.41|15904.41|0
1643376780000|2022-01-28 13:33:00|15899.28|15899.28|15899.28|15899.28|15899.28|15899.28|15899.28|15899.28|0
1643376820000|2022-01-28 13:33:40|15896.48|15896.48|15896.48|15896.48|15896.48|15896.48|15896.48|15896.48|0
1643376850000|2022-01-28 13:34:10|15899.28|15899.28|15899.28|15899.28|15899.28|15899.28|15899.28|15899.28|0
1643376880000|2022-01-28 13:34:40|15903.24|15903.24|15903.24|15903.24|15903.24|15903.24|15903.24|15903.24|0
1643376990000|2022-01-28 13:36:30|15915.14|15915.14|15919.1|15919.1|15919.1|15919.1|15915.14|15915.14|0
1643377020000|2022-01-28 13:37:00|15921.9|15921.9|15921.9|15921.9|15921.9|15921.9|15921.9|15921.9|0
1643377040000|2022-01-28 13:37:20|15916.54|15916.54|15913.97|15913.97|15917.94|15917.94|15913.97|15913.97|0
1643377050000|2022-01-28 13:37:30|15917.94|15917.94|15917.94|15917.94|15917.94|15917.94|15917.94|15917.94|0
1643377060000|2022-01-28 13:37:40|15919.34|15919.34|15919.34|15919.34|15919.34|15919.34|15919.34|15919.34|0
1643377180000|2022-01-28 13:39:40|15922.14|15922.14|15922.14|15922.14|15922.14|15922.14|15922.14|15922.14|0
1643377210000|2022-01-28 13:40:10|15910.24|15910.24|15919.34|15919.34|15919.34|15919.34|15910.24|15910.24|0
1643377310000|2022-01-28 13:41:50|15922.14|15922.14|15922.14|15922.14|15922.14|15922.14|15922.14|15922.14|0
1643377370000|2022-01-28 13:42:50|15918.17|15918.17|15922.14|15922.14|15926.1|15926.1|15918.17|15918.17|0
1643377380000|2022-01-28 13:43:00|15924.93|15924.93|15924.93|15924.93|15924.93|15924.93|15924.93|15924.93|0
1643377420000|2022-01-28 13:43:40|15928.9|15928.9|15928.9|15928.9|15928.9|15928.9|15928.9|15928.9|0
1643377430000|2022-01-28 13:43:50|15932.86|15932.86|15932.86|15932.86|15932.86|15932.86|15932.86|15932.86|0
1643377440000|2022-01-28 13:44:00|15936.83|15936.83|15936.83|15936.83|15936.83|15936.83|15936.83|15936.83|0
1643377460000|2022-01-28 13:44:20|15932.86|15932.86|15932.86|15932.86|15932.86|15932.86|15932.86|15932.86|0
1643377480000|2022-01-28 13:44:40|15928.9|15928.9|15928.9|15928.9|15928.9|15928.9|15928.9|15928.9|0
1643377490000|2022-01-28 13:44:50|15934.5|15934.5|15934.5|15934.5|15934.5|15934.5|15934.5|15934.5|0
1643377510000|2022-01-28 13:45:10|15933.1|15933.1|15931.7|15931.7|15933.1|15933.1|15931.7|15931.7|0
1643377540000|2022-01-28 13:45:40|15928.9|15928.9|15930.28|15930.28|15930.28|15930.28|15928.9|15928.9|0
1643377560000|2022-01-28 13:46:00|15938.21|15938.21|15938.21|15938.21|15938.21|15938.21|15938.21|15938.21|0
1643377630000|2022-01-28 13:47:10|15935.41|15935.41|15935.41|15935.41|15935.41|15935.41|15935.41|15935.41|0
1643377760000|2022-01-28 13:49:20|15931.21|15931.21|15919.32|15919.32|15931.21|15931.21|15915.35|15915.35|0
1643377770000|2022-01-28 13:49:30|15920.72|15920.72|15920.72|15920.72|15920.72|15920.72|15920.72|15920.72|0
1643377790000|2022-01-28 13:49:50|15919.32|15919.32|15917.92|15917.92|15919.32|15919.32|15917.92|15917.92|0
1643377800000|2022-01-28 13:50:00|15919.32|15919.32|15922.11|15922.11|15922.11|15922.11|15919.32|15919.32|0
1643377820000|2022-01-28 13:50:20|15910.22|15910.22|15907.42|15907.42|15910.22|15910.22|15907.42|15907.42|0
1643377860000|2022-01-28 13:51:00|15906.5|15906.5|15906.5|15906.5|15906.5|15906.5|15906.5|15906.5|0
1643377910000|2022-01-28 13:51:50|15905.1|15905.1|15905.1|15905.1|15905.1|15905.1|15905.1|15905.1|0
1643377960000|2022-01-28 13:52:40|15913.03|15913.03|15913.03|15913.03|15913.03|15913.03|15913.03|15913.03|0
1643377970000|2022-01-28 13:52:50|15909.07|15909.07|15909.07|15909.07|15909.07|15909.07|15909.07|15909.07|0
1643378030000|2022-01-28 13:53:50|15910.47|15910.47|15910.47|15910.47|15910.47|15910.47|15910.47|15910.47|0
1643378040000|2022-01-28 13:54:00|15906.27|15906.27|15914.2|15914.2|15914.2|15914.2|15906.27|15906.27|0
1643378050000|2022-01-28 13:54:10|15915.6|15915.6|15915.6|15915.6|15915.6|15915.6|15915.6|15915.6|0
1643378100000|2022-01-28 13:55:00|15907.67|15907.67|15907.67|15907.67|15907.67|15907.67|15907.67|15907.67|0
1643378150000|2022-01-28 13:55:50|15907.21|15907.21|15907.21|15907.21|15907.21|15907.21|15907.21|15907.21|0
1643378160000|2022-01-28 13:56:00|15906.29|15906.29|15906.29|15906.29|15906.29|15906.29|15906.29|15906.29|0
1643378220000|2022-01-28 13:57:00|15907.69|15907.69|15907.69|15907.69|15907.69|15907.69|15907.69|15907.69|0
1643378230000|2022-01-28 13:57:10|15910.49|15910.49|15910.49|15910.49|15910.49|15910.49|15910.49|15910.49|0
1643378260000|2022-01-28 13:57:40|15914.45|15914.45|15914.45|15914.45|15914.45|15914.45|15914.45|15914.45|0
1643378280000|2022-01-28 13:58:00|15915.85|15915.85|15915.85|15915.85|15915.85|15915.85|15915.85|15915.85|0
1643378310000|2022-01-28 13:58:30|15919.82|15919.82|15919.82|15919.82|15919.82|15919.82|15919.82|15919.82|0
1643378360000|2022-01-28 13:59:20|15923.78|15923.78|15923.78|15923.78|15923.78|15923.78|15923.78|15923.78|0
1643378400000|2022-01-28 14:00:00|15927.98|15927.98|15930.78|15930.78|15930.78|15930.78|15927.98|15927.98|0
1643378470000|2022-01-28 14:01:10|15927.98|15927.98|15927.98|15927.98|15927.98|15927.98|15927.98|15927.98|0
1643378520000|2022-01-28 14:02:00|15924.01|15924.01|15925.85|15925.85|15925.85|15925.85|15924.01|15924.01|0
1643378540000|2022-01-28 14:02:20|15929.82|15929.82|15925.85|15925.85|15929.82|15929.82|15921.89|15921.89|0
1643378600000|2022-01-28 14:03:20|15924.45|15924.45|15924.45|15924.45|15924.45|15924.45|15924.45|15924.45|0
1643378620000|2022-01-28 14:03:40|15928.42|15928.42|15928.42|15928.42|15928.42|15928.42|15928.42|15928.42|0
1643378680000|2022-01-28 14:04:40|15929.82|15929.82|15929.82|15929.82|15929.82|15929.82|15929.82|15929.82|0
1643378820000|2022-01-28 14:07:00|15925.85|15925.85|15919.09|15919.09|15929.82|15929.82|15919.09|15919.09|0
1643378880000|2022-01-28 14:08:00|15923.05|15923.05|15923.05|15923.05|15923.05|15923.05|15923.05|15923.05|0
1643378890000|2022-01-28 14:08:10|15927.02|15927.02|15929.82|15929.82|15929.82|15929.82|15927.02|15927.02|0
1643378920000|2022-01-28 14:08:40|15931.22|15931.22|15939.15|15939.15|15939.15|15939.15|15931.22|15931.22|0
1643378930000|2022-01-28 14:08:50|15940.55|15940.55|15944.51|15944.51|15944.51|15944.51|15940.55|15940.55|0
1643378940000|2022-01-28 14:09:00|15950.11|15950.11|15950.11|15950.11|15950.11|15950.11|15950.11|15950.11|0
1643378950000|2022-01-28 14:09:10|15958.04|15958.04|15955.24|15955.24|15958.04|15958.04|15955.24|15955.24|0
1643379040000|2022-01-28 14:10:40|15947.31|15947.31|15947.31|15947.31|15947.31|15947.31|15947.31|15947.31|0
1643379060000|2022-01-28 14:11:00|15943.11|15943.11|15943.11|15943.11|15943.11|15943.11|15943.11|15943.11|0
1643379170000|2022-01-28 14:12:50|15935.18|15935.18|15935.18|15935.18|15935.18|15935.18|15935.18|15935.18|0
1643379180000|2022-01-28 14:13:00|15931.22|15931.22|15931.22|15931.22|15931.22|15931.22|15931.22|15931.22|0
1643379210000|2022-01-28 14:13:30|15932.62|15932.62|15934.02|15934.02|15934.02|15934.02|15932.62|15932.62|0
1643379240000|2022-01-28 14:14:00|15930.05|15930.05|15928.65|15928.65|15930.05|15930.05|15928.65|15928.65|0
1643379300000|2022-01-28 14:15:00|15932.62|15932.62|15936.58|15936.58|15936.58|15936.58|15932.62|15932.62|0
1643379410000|2022-01-28 14:16:50|15937.98|15937.98|15937.98|15937.98|15937.98|15937.98|15937.98|15937.98|0
1643379450000|2022-01-28 14:17:30|15939.38|15939.38|15939.38|15939.38|15939.38|15939.38|15939.38|15939.38|0
1643379570000|2022-01-28 14:19:30|15937.98|15937.98|15937.98|15937.98|15937.98|15937.98|15937.98|15937.98|0
1643379600000|2022-01-28 14:20:00|15941.95|15941.95|15941.95|15941.95|15941.95|15941.95|15941.95|15941.95|0
1643379620000|2022-01-28 14:20:20|15941.03|15941.03|15941.03|15941.03|15941.03|15941.03|15941.03|15941.03|0
1643379640000|2022-01-28 14:20:40|15939.63|15939.63|15939.63|15939.63|15939.63|15939.63|15939.63|15939.63|0
1643379650000|2022-01-28 14:20:50|15942.43|15942.43|15942.43|15942.43|15942.43|15942.43|15942.43|15942.43|0
1643379660000|2022-01-28 14:21:00|15941.03|15941.03|15941.03|15941.03|15941.03|15941.03|15941.03|15941.03|0
1643379740000|2022-01-28 14:22:20|15937.06|15937.06|15937.06|15937.06|15937.06|15937.06|15937.06|15937.06|0
1643379820000|2022-01-28 14:23:40|15934.26|15934.26|15934.26|15934.26|15934.26|15934.26|15934.26|15934.26|0
1643379830000|2022-01-28 14:23:50|15930.07|15930.07|15930.07|15930.07|15930.07|15930.07|15930.07|15930.07|0
1643379840000|2022-01-28 14:24:00|15927.27|15927.27|15927.27|15927.27|15927.27|15927.27|15927.27|15927.27|0
1643379850000|2022-01-28 14:24:10|15930.07|15930.07|15930.07|15930.07|15930.07|15930.07|15930.07|15930.07|0
1643379860000|2022-01-28 14:24:20|15934.03|15934.03|15934.03|15934.03|15934.03|15934.03|15934.03|15934.03|0
1643379870000|2022-01-28 14:24:30|15935.43|15935.43|15935.43|15935.43|15935.43|15935.43|15935.43|15935.43|0
1643379950000|2022-01-28 14:25:50|15936.83|15936.83|15936.83|15936.83|15936.83|15936.83|15936.83|15936.83|0
1643379960000|2022-01-28 14:26:00|15935.43|15935.43|15936.83|15936.83|15936.83|15936.83|15935.43|15935.43|0
1643380030000|2022-01-28 14:27:10|15932.86|15932.86|15932.86|15932.86|15932.86|15932.86|15932.86|15932.86|0
1643380040000|2022-01-28 14:27:20|15930.07|15930.07|15935.43|15935.43|15935.43|15935.43|15930.07|15930.07|0
1643380050000|2022-01-28 14:27:30|15936.83|15936.83|15936.83|15936.83|15936.83|15936.83|15936.83|15936.83|0
1643380070000|2022-01-28 14:27:50|15939.63|15939.63|15939.63|15939.63|15939.63|15939.63|15939.63|15939.63|0
1643380110000|2022-01-28 14:28:30|15941.01|15941.01|15944.97|15944.97|15944.97|15944.97|15941.01|15941.01|0
1643380170000|2022-01-28 14:29:30|15952.9|15952.9|15952.9|15952.9|15952.9|15952.9|15952.9|15952.9|0
1643380180000|2022-01-28 14:29:40|15951.5|15951.5|15951.5|15951.5|15951.5|15951.5|15951.5|15951.5|0
1643380190000|2022-01-28 14:29:50|15955.47|15955.47|15955.47|15955.47|15955.47|15955.47|15955.47|15955.47|0
1643380200000|2022-01-28 14:30:00|15959.43|15959.43|15959.43|15959.43|15959.43|15959.43|15959.43|15959.43|0
1643380210000|2022-01-28 14:30:10|15963.4|15963.4|15963.4|15963.4|15963.4|15963.4|15963.4|15963.4|0
1643380220000|2022-01-28 14:30:20|15966.2|15966.2|15966.2|15966.2|15966.2|15966.2|15966.2|15966.2|0
1643380240000|2022-01-28 14:30:40|15962.23|15962.23|15963.63|15963.63|15963.63|15963.63|15962.23|15962.23|0
1643380250000|2022-01-28 14:30:50|15971.56|15971.56|15971.56|15971.56|15971.56|15971.56|15971.56|15971.56|0
1643380260000|2022-01-28 14:31:00|15974.36|15974.36|15974.36|15974.36|15974.36|15974.36|15974.36|15974.36|0
1643380270000|2022-01-28 14:31:10|15972.96|15972.96|15963.63|15963.63|15972.96|15972.96|15963.63|15963.63|0
1643380300000|2022-01-28 14:31:40|15959.67|15959.67|15965.03|15965.03|15965.03|15965.03|15959.67|15959.67|0
1643380310000|2022-01-28 14:31:50|15972.03|15972.03|15972.03|15972.03|15972.03|15972.03|15972.03|15972.03|0
1643380320000|2022-01-28 14:32:00|15969.23|15969.23|15966.43|15966.43|15969.23|15969.23|15966.43|15966.43|0
1643380330000|2022-01-28 14:32:10|15963.63|15963.63|15954.3|15954.3|15963.63|15963.63|15954.3|15954.3|0
1643380340000|2022-01-28 14:32:20|15958.27|15958.27|15958.27|15958.27|15958.27|15958.27|15958.27|15958.27|0
1643380350000|2022-01-28 14:32:30|15956.87|15956.87|15956.87|15956.87|15956.87|15956.87|15956.87|15956.87|0
1643380370000|2022-01-28 14:32:50|15955.47|15955.47|15955.47|15955.47|15955.47|15955.47|15955.47|15955.47|0
1643380380000|2022-01-28 14:33:00|15947.54|15947.54|15950.34|15950.34|15950.34|15950.34|15947.54|15947.54|0
1643380390000|2022-01-28 14:33:10|15946.37|15946.37|15946.37|15946.37|15946.37|15946.37|15946.37|15946.37|0
1643380410000|2022-01-28 14:33:30|15942.41|15942.41|15931.68|15931.68|15942.41|15942.41|15931.68|15931.68|0
1643380430000|2022-01-28 14:33:50|15927.71|15927.71|15931.91|15931.91|15931.91|15931.91|15927.71|15927.71|0
1643380440000|2022-01-28 14:34:00|15930.51|15930.51|15930.51|15930.51|15930.51|15930.51|15929.59|15929.59|0
1643380450000|2022-01-28 14:34:10|15929.11|15929.11|15929.11|15929.11|15929.11|15929.11|15929.11|15929.11|0
1643380460000|2022-01-28 14:34:20|15933.08|15933.08|15933.08|15933.08|15933.08|15933.08|15933.08|15933.08|0
1643380470000|2022-01-28 14:34:30|15934.48|15934.48|15933.08|15933.08|15934.48|15934.48|15933.08|15933.08|0
1643380480000|2022-01-28 14:34:40|15929.11|15929.11|15929.11|15929.11|15929.11|15929.11|15929.11|15929.11|0
1643380490000|2022-01-28 14:34:50|15931.91|15931.91|15931.91|15931.91|15931.91|15931.91|15931.91|15931.91|0
1643380500000|2022-01-28 14:35:00|15939.84|15939.84|15933.31|15933.31|15941.24|15941.24|15933.31|15933.31|0
1643380550000|2022-01-28 14:35:50|15929.11|15929.11|15923.75|15923.75|15929.11|15929.11|15923.75|15923.75|0
1643380560000|2022-01-28 14:36:00|15925.15|15925.15|15925.15|15925.15|15925.15|15925.15|15925.15|15925.15|0
1643380590000|2022-01-28 14:36:30|15922.35|15922.35|15922.35|15922.35|15922.35|15922.35|15922.35|15922.35|0
1643380600000|2022-01-28 14:36:40|15920.95|15920.95|15905.09|15905.09|15920.95|15920.95|15905.09|15905.09|0
1643380610000|2022-01-28 14:36:50|15904.17|15904.17|15900.2|15900.2|15904.17|15904.17|15900.2|15900.2|0
1643380620000|2022-01-28 14:37:00|15892.27|15892.27|15892.27|15892.27|15892.27|15892.27|15892.27|15892.27|0
1643380630000|2022-01-28 14:37:10|15886.67|15886.67|15886.67|15886.67|15886.67|15886.67|15886.67|15886.67|0
1643380640000|2022-01-28 14:37:20|15882.71|15882.71|15882.71|15882.71|15882.71|15882.71|15882.71|15882.71|0
1643380650000|2022-01-28 14:37:30|15870.81|15870.81|15874.78|15874.78|15874.78|15874.78|15870.81|15870.81|0
1643380670000|2022-01-28 14:37:50|15878.74|15878.74|15878.74|15878.74|15878.74|15878.74|15878.74|15878.74|0
1643380690000|2022-01-28 14:38:10|15881.54|15881.54|15881.54|15881.54|15881.54|15881.54|15881.54|15881.54|0
1643380770000|2022-01-28 14:39:30|15884.34|15884.34|15884.34|15884.34|15884.34|15884.34|15884.34|15884.34|0
1643380780000|2022-01-28 14:39:40|15880.38|15880.38|15880.38|15880.38|15880.38|15880.38|15880.38|15880.38|0
1643380790000|2022-01-28 14:39:50|15888.31|15888.31|15888.31|15888.31|15888.31|15888.31|15888.31|15888.31|0
1643380800000|2022-01-28 14:40:00|15889.71|15889.71|15889.71|15889.71|15889.71|15889.71|15889.71|15889.71|0
1643380830000|2022-01-28 14:40:30|15885.74|15885.74|15885.74|15885.74|15885.74|15885.74|15885.74|15885.74|0
1643380860000|2022-01-28 14:41:00|15881.78|15881.78|15877.81|15877.81|15881.78|15881.78|15877.81|15877.81|0
1643380890000|2022-01-28 14:41:30|15873.85|15873.85|15873.85|15873.85|15873.85|15873.85|15873.85|15873.85|0
1643380900000|2022-01-28 14:41:40|15875.25|15875.25|15885.97|15885.97|15885.97|15885.97|15875.25|15875.25|0
1643380930000|2022-01-28 14:42:10|15882.01|15882.01|15883.41|15883.41|15883.41|15883.41|15882.01|15882.01|0
1643380990000|2022-01-28 14:43:10|15887.37|15887.37|15887.37|15887.37|15887.37|15887.37|15887.37|15887.37|0
1643381030000|2022-01-28 14:43:50|15890.17|15890.17|15891.57|15891.57|15891.57|15891.57|15890.17|15890.17|0
1643381090000|2022-01-28 14:44:50|15887.61|15887.61|15887.61|15887.61|15887.61|15887.61|15887.61|15887.61|0
1643381110000|2022-01-28 14:45:10|15891.57|15891.57|15891.57|15891.57|15891.57|15891.57|15891.57|15891.57|0
1643381120000|2022-01-28 14:45:20|15890.17|15890.17|15885.75|15885.75|15894.14|15894.14|15885.75|15885.75|0
1643381130000|2022-01-28 14:45:30|15877.82|15877.82|15872.22|15872.22|15877.82|15877.82|15872.22|15872.22|0
1643381190000|2022-01-28 14:46:30|15870.82|15870.82|15866.85|15866.85|15870.82|15870.82|15862.89|15862.89|0
1643381210000|2022-01-28 14:46:50|15862.89|15862.89|15860.09|15860.09|15862.89|15862.89|15860.09|15860.09|0
1643381250000|2022-01-28 14:47:30|15861.49|15861.49|15861.49|15861.49|15861.49|15861.49|15861.49|15861.49|0
1643381290000|2022-01-28 14:48:10|15857.52|15857.52|15857.52|15857.52|15857.52|15857.52|15857.52|15857.52|0
1643381300000|2022-01-28 14:48:20|15861.49|15861.49|15861.49|15861.49|15861.49|15861.49|15861.49|15861.49|0
1643381320000|2022-01-28 14:48:40|15865.46|15865.46|15865.46|15865.46|15865.46|15865.46|15865.46|15865.46|0
1643381330000|2022-01-28 14:48:50|15862.66|15862.66|15864.06|15864.06|15864.06|15864.06|15862.66|15862.66|0
1643381340000|2022-01-28 14:49:00|15868.02|15868.02|15869.42|15869.42|15869.42|15869.42|15868.02|15868.02|0
1643381350000|2022-01-28 14:49:10|15873.39|15873.39|15873.39|15873.39|15873.39|15873.39|15873.39|15873.39|0
1643381380000|2022-01-28 14:49:40|15869.42|15869.42|15869.42|15869.42|15869.42|15869.42|15869.42|15869.42|0
1643381400000|2022-01-28 14:50:00|15865.22|15865.22|15865.22|15865.22|15865.22|15865.22|15865.22|15865.22|0
1643381440000|2022-01-28 14:50:40|15857.29|15857.29|15857.29|15857.29|15857.29|15857.29|15857.29|15857.29|0
1643381460000|2022-01-28 14:51:00|15858.69|15858.69|15869.42|15869.42|15869.42|15869.42|15858.69|15858.69|0
1643381470000|2022-01-28 14:51:10|15870.82|15870.82|15870.82|15870.82|15870.82|15870.82|15870.82|15870.82|0
1643381500000|2022-01-28 14:51:40|15878.75|15878.75|15874.79|15874.79|15878.75|15878.75|15874.79|15874.79|0
1643381520000|2022-01-28 14:52:00|15871.99|15871.99|15871.99|15871.99|15871.99|15871.99|15871.99|15871.99|0
1643381530000|2022-01-28 14:52:10|15874.79|15874.79|15874.79|15874.79|15874.79|15874.79|15874.79|15874.79|0
1643381550000|2022-01-28 14:52:30|15870.82|15870.82|15870.82|15870.82|15870.82|15870.82|15870.82|15870.82|0
1643381580000|2022-01-28 14:53:00|15878.75|15878.75|15882.72|15882.72|15882.72|15882.72|15878.75|15878.75|0
1643381590000|2022-01-28 14:53:10|15874.79|15874.79|15874.79|15874.79|15874.79|15874.79|15874.79|15874.79|0
1643381610000|2022-01-28 14:53:30|15870.82|15870.82|15870.82|15870.82|15870.82|15870.82|15870.82|15870.82|0
1643381620000|2022-01-28 14:53:40|15871.74|15871.74|15871.74|15871.74|15871.74|15871.74|15871.74|15871.74|0
1643381630000|2022-01-28 14:53:50|15870.34|15870.34|15868.94|15868.94|15870.34|15870.34|15868.94|15868.94|0
1643381640000|2022-01-28 14:54:00|15864.98|15864.98|15864.98|15864.98|15864.98|15864.98|15864.98|15864.98|0
1643381650000|2022-01-28 14:54:10|15862.18|15862.18|15862.18|15862.18|15862.18|15862.18|15862.18|15862.18|0
1643381670000|2022-01-28 14:54:30|15860.8|15860.8|15860.8|15860.8|15860.8|15860.8|15860.8|15860.8|0
1643381700000|2022-01-28 14:55:00|15859.4|15859.4|15853.8|15853.8|15859.4|15859.4|15853.8|15853.8|0
1643381730000|2022-01-28 14:55:30|15848.2|15848.2|15848.2|15848.2|15848.2|15848.2|15848.2|15848.2|0
1643381740000|2022-01-28 14:55:40|15840.27|15840.27|15840.27|15840.27|15840.27|15840.27|15840.27|15840.27|0
1643381760000|2022-01-28 14:56:00|15838.87|15838.87|15838.87|15838.87|15838.87|15838.87|15838.87|15838.87|0
1643381770000|2022-01-28 14:56:10|15840.27|15840.27|15840.27|15840.27|15840.27|15840.27|15840.27|15840.27|0
1643381810000|2022-01-28 14:56:50|15838.87|15838.87|15838.87|15838.87|15838.87|15838.87|15838.87|15838.87|0
1643381840000|2022-01-28 14:57:20|15840.27|15840.27|15853.57|15853.57|15853.57|15853.57|15840.27|15840.27|0
1643381880000|2022-01-28 14:58:00|15854.97|15854.97|15854.97|15854.97|15854.97|15854.97|15854.97|15854.97|0
1643381960000|2022-01-28 14:59:20|15853.57|15853.57|15853.11|15853.11|15853.57|15853.57|15853.11|15853.11|0
1643381980000|2022-01-28 14:59:40|15854.51|15854.51|15855.91|15855.91|15855.91|15855.91|15854.51|15854.51|0
1643382000000|2022-01-28 15:00:00|15859.87|15859.87|15862.44|15862.44|15862.44|15862.44|15858.47|15858.47|0
1643382010000|2022-01-28 15:00:10|15866.4|15866.4|15866.4|15866.4|15866.4|15866.4|15866.4|15866.4|0
1643382040000|2022-01-28 15:00:40|15863.6|15863.6|15865|15865|15865|15865|15863.6|15863.6|0
1643382060000|2022-01-28 15:01:00|15857.07|15857.07|15857.07|15857.07|15857.07|15857.07|15857.07|15857.07|0
1643382070000|2022-01-28 15:01:10|15854.27|15854.27|15854.27|15854.27|15854.27|15854.27|15854.27|15854.27|0
1643382110000|2022-01-28 15:01:50|15857.07|15857.07|15857.07|15857.07|15857.07|15857.07|15857.07|15857.07|0
1643382130000|2022-01-28 15:02:10|15861.04|15861.04|15861.04|15861.04|15861.04|15861.04|15861.04|15861.04|0
1643382150000|2022-01-28 15:02:30|15862.44|15862.44|15862.44|15862.44|15862.44|15862.44|15862.44|15862.44|0
1643382190000|2022-01-28 15:03:10|15861.04|15861.04|15861.04|15861.04|15861.04|15861.04|15861.04|15861.04|0
1643382200000|2022-01-28 15:03:20|15862.44|15862.44|15863.84|15863.84|15863.84|15863.84|15862.44|15862.44|0
1643382210000|2022-01-28 15:03:30|15859.87|15859.87|15867.8|15867.8|15867.8|15867.8|15859.87|15859.87|0
1643382220000|2022-01-28 15:03:40|15870.6|15870.6|15870.6|15870.6|15870.6|15870.6|15870.6|15870.6|0
1643382230000|2022-01-28 15:03:50|15873.4|15873.4|15873.4|15873.4|15873.4|15873.4|15873.4|15873.4|0
1643382250000|2022-01-28 15:04:10|15877.36|15877.36|15877.36|15877.36|15877.36|15877.36|15877.36|15877.36|0
1643382270000|2022-01-28 15:04:30|15873.17|15873.17|15867.8|15867.8|15873.17|15873.17|15867.8|15867.8|0
1643382280000|2022-01-28 15:04:40|15863.84|15863.84|15863.84|15863.84|15863.84|15863.84|15863.84|15863.84|0
1643382290000|2022-01-28 15:04:50|15865.24|15865.24|15865.24|15865.24|15865.24|15865.24|15865.24|15865.24|0
1643382330000|2022-01-28 15:05:30|15857.31|15857.31|15849.14|15849.14|15857.31|15857.31|15849.14|15849.14|0
1643382340000|2022-01-28 15:05:40|15850.54|15850.54|15850.54|15850.54|15850.54|15850.54|15850.54|15850.54|0
1643382350000|2022-01-28 15:05:50|15858.47|15858.47|15858.47|15858.47|15858.47|15858.47|15858.47|15858.47|0
1643382360000|2022-01-28 15:06:00|15854.51|15854.51|15854.51|15854.51|15854.51|15854.51|15850.54|15850.54|0
1643382380000|2022-01-28 15:06:20|15853.11|15853.11|15849.14|15849.14|15853.11|15853.11|15849.14|15849.14|0
1643382410000|2022-01-28 15:06:50|15850.54|15850.54|15850.54|15850.54|15850.54|15850.54|15850.54|15850.54|0
1643382450000|2022-01-28 15:07:30|15846.58|15846.58|15846.58|15846.58|15846.58|15846.58|15846.58|15846.58|0
1643382480000|2022-01-28 15:08:00|15842.61|15842.61|15842.61|15842.61|15842.61|15842.61|15842.61|15842.61|0
1643382490000|2022-01-28 15:08:10|15850.54|15850.54|15850.54|15850.54|15850.54|15850.54|15850.54|15850.54|0
1643382500000|2022-01-28 15:08:20|15851.94|15851.94|15851.94|15851.94|15851.94|15851.94|15851.94|15851.94|0
1643382520000|2022-01-28 15:08:40|15851.48|15851.48|15851.48|15851.48|15851.48|15851.48|15851.48|15851.48|0
1643382530000|2022-01-28 15:08:50|15848.68|15848.68|15848.68|15848.68|15848.68|15848.68|15848.68|15848.68|0
1643382540000|2022-01-28 15:09:00|15848.22|15848.22|15848.22|15848.22|15848.22|15848.22|15848.22|15848.22|0
1643382550000|2022-01-28 15:09:10|15849.62|15849.62|15853.59|15853.59|15853.59|15853.59|15849.62|15849.62|0
1643382580000|2022-01-28 15:09:40|15854.99|15854.99|15856.39|15856.39|15856.39|15856.39|15854.99|15854.99|0
1643382590000|2022-01-28 15:09:50|15857.79|15857.79|15857.79|15857.79|15857.79|15857.79|15857.79|15857.79|0
1643382600000|2022-01-28 15:10:00|15859.18|15859.18|15863.15|15863.15|15863.15|15863.15|15859.18|15859.18|0
1643382610000|2022-01-28 15:10:10|15867.12|15867.12|15868.51|15868.51|15868.51|15868.51|15867.12|15867.12|0
1643382620000|2022-01-28 15:10:20|15872.48|15872.48|15872.48|15872.48|15872.48|15872.48|15872.48|15872.48|0
1643382630000|2022-01-28 15:10:30|15873.88|15873.88|15873.88|15873.88|15873.88|15873.88|15873.88|15873.88|0
1643382670000|2022-01-28 15:11:10|15881.81|15881.81|15880.41|15880.41|15881.81|15881.81|15880.41|15880.41|0
1643382690000|2022-01-28 15:11:30|15876.45|15876.45|15876.45|15876.45|15876.45|15876.45|15876.45|15876.45|0
1643382720000|2022-01-28 15:12:00|15876.91|15876.91|15876.91|15876.91|15876.91|15876.91|15876.91|15876.91|0
1643382730000|2022-01-28 15:12:10|15872.94|15872.94|15872.94|15872.94|15872.94|15872.94|15872.94|15872.94|0
1643382740000|2022-01-28 15:12:20|15875.74|15875.74|15879.7|15879.7|15879.7|15879.7|15875.74|15875.74|0
1643382760000|2022-01-28 15:12:40|15876.91|15876.91|15875.51|15875.51|15876.91|15876.91|15875.51|15875.51|0
1643382780000|2022-01-28 15:13:00|15878.3|15878.3|15870.37|15870.37|15878.3|15878.3|15870.37|15870.37|0
1643382790000|2022-01-28 15:13:10|15862.44|15862.44|15854.28|15854.28|15862.44|15862.44|15854.28|15854.28|0
1643382800000|2022-01-28 15:13:20|15842.38|15842.38|15842.38|15842.38|15842.38|15842.38|15842.38|15842.38|0
1643382820000|2022-01-28 15:13:40|15838.19|15838.19|15838.19|15838.19|15838.19|15838.19|15838.19|15838.19|0
1643382830000|2022-01-28 15:13:50|15836.79|15836.79|15836.79|15836.79|15836.79|15836.79|15836.79|15836.79|0
1643382900000|2022-01-28 15:15:00|15835.39|15835.39|15835.39|15835.39|15835.39|15835.39|15835.39|15835.39|0
1643382910000|2022-01-28 15:15:10|15838.19|15838.19|15843.55|15843.55|15843.55|15843.55|15838.19|15838.19|0
1643382950000|2022-01-28 15:15:50|15844.95|15844.95|15844.95|15844.95|15844.95|15844.95|15844.95|15844.95|0
1643382970000|2022-01-28 15:16:10|15842.15|15842.15|15842.15|15842.15|15842.15|15842.15|15842.15|15842.15|0
1643382980000|2022-01-28 15:16:20|15846.12|15846.12|15850.08|15850.08|15850.08|15850.08|15846.12|15846.12|0
1643383000000|2022-01-28 15:16:40|15854.05|15854.05|15855.45|15855.45|15855.45|15855.45|15854.05|15854.05|0
1643383010000|2022-01-28 15:16:50|15856.85|15856.85|15856.85|15856.85|15856.85|15856.85|15856.85|15856.85|0
1643383040000|2022-01-28 15:17:20|15860.81|15860.81|15860.81|15860.81|15860.81|15860.81|15860.81|15860.81|0
1643383050000|2022-01-28 15:17:30|15859.41|15859.41|15859.41|15859.41|15859.41|15859.41|15859.41|15859.41|0
1643383120000|2022-01-28 15:18:40|15863.38|15863.38|15864.78|15864.78|15864.78|15864.78|15863.38|15863.38|0
1643383130000|2022-01-28 15:18:50|15868.74|15868.74|15868.74|15868.74|15868.74|15868.74|15868.74|15868.74|0
1643383160000|2022-01-28 15:19:20|15872.94|15872.94|15872.94|15872.94|15872.94|15872.94|15872.94|15872.94|0
1643383170000|2022-01-28 15:19:30|15874.34|15874.34|15874.34|15874.34|15874.34|15874.34|15874.34|15874.34|0
1643383180000|2022-01-28 15:19:40|15882.27|15882.27|15878.3|15878.3|15882.27|15882.27|15878.3|15878.3|0
1643383190000|2022-01-28 15:19:50|15879.7|15879.7|15883.67|15883.67|15883.67|15883.67|15879.7|15879.7|0
1643383200000|2022-01-28 15:20:00|15885.07|15885.07|15882.27|15882.27|15885.07|15885.07|15882.27|15882.27|0
1643383220000|2022-01-28 15:20:20|15880.87|15880.87|15880.87|15880.87|15880.87|15880.87|15880.87|15880.87|0
1643383250000|2022-01-28 15:20:50|15884.84|15884.84|15889.03|15889.03|15889.03|15889.03|15884.84|15884.84|0
1643383260000|2022-01-28 15:21:00|15896.96|15896.96|15896.96|15896.96|15896.96|15896.96|15896.96|15896.96|0
1643383290000|2022-01-28 15:21:30|15899.76|15899.76|15899.76|15899.76|15899.76|15899.76|15899.76|15899.76|0
1643383320000|2022-01-28 15:22:00|15907.69|15907.69|15907.69|15907.69|15907.69|15907.69|15907.69|15907.69|0
1643383330000|2022-01-28 15:22:10|15910.49|15910.49|15910.49|15910.49|15910.49|15910.49|15910.49|15910.49|0
1643383340000|2022-01-28 15:22:20|15912.33|15912.33|15912.33|15912.33|15912.33|15912.33|15912.33|15912.33|0
1643383350000|2022-01-28 15:22:30|15908.37|15908.37|15904.4|15904.4|15908.37|15908.37|15904.4|15904.4|0
1643383360000|2022-01-28 15:22:40|15907.2|15907.2|15907.2|15907.2|15907.2|15907.2|15907.2|15907.2|0
1643383370000|2022-01-28 15:22:50|15904.4|15904.4|15899.04|15899.04|15904.4|15904.4|15899.04|15899.04|0
1643383390000|2022-01-28 15:23:10|15894.84|15894.84|15894.84|15894.84|15894.84|15894.84|15894.84|15894.84|0
1643383400000|2022-01-28 15:23:20|15893.46|15893.46|15890.66|15890.66|15893.46|15893.46|15890.66|15890.66|0
1643383420000|2022-01-28 15:23:40|15892.06|15892.06|15892.06|15892.06|15892.06|15892.06|15892.06|15892.06|0
1643383430000|2022-01-28 15:23:50|15893.46|15893.46|15893.46|15893.46|15893.46|15893.46|15893.46|15893.46|0
1643383440000|2022-01-28 15:24:00|15892.54|15892.54|15892.54|15892.54|15892.54|15892.54|15892.54|15892.54|0
1643383470000|2022-01-28 15:24:30|15891.14|15891.14|15891.14|15891.14|15891.14|15891.14|15891.14|15891.14|0
1643383490000|2022-01-28 15:24:50|15895.34|15895.34|15893.94|15893.94|15895.34|15895.34|15893.94|15893.94|0
1643383500000|2022-01-28 15:25:00|15891.14|15891.14|15891.14|15891.14|15891.14|15891.14|15891.14|15891.14|0
1643383510000|2022-01-28 15:25:10|15892.54|15892.54|15892.54|15892.54|15892.54|15892.54|15892.54|15892.54|0
1643383530000|2022-01-28 15:25:30|15895.34|15895.34|15903.27|15903.27|15903.27|15903.27|15895.34|15895.34|0
1643383550000|2022-01-28 15:25:50|15907.47|15907.47|15904.67|15904.67|15907.47|15907.47|15904.67|15904.67|0
1643383560000|2022-01-28 15:26:00|15900.47|15900.47|15903.27|15903.27|15903.27|15903.27|15900.47|15900.47|0
1643383570000|2022-01-28 15:26:10|15907.23|15907.23|15903.27|15903.27|15907.23|15907.23|15903.27|15903.27|0
1643383620000|2022-01-28 15:27:00|15895.34|15895.34|15889.74|15889.74|15895.34|15895.34|15889.74|15889.74|0
1643383650000|2022-01-28 15:27:30|15888.82|15888.82|15878.09|15878.09|15888.82|15888.82|15878.09|15878.09|0
1643383680000|2022-01-28 15:28:00|15876.71|15876.71|15876.71|15876.71|15876.71|15876.71|15876.71|15876.71|0
1643383690000|2022-01-28 15:28:10|15875.31|15875.31|15875.31|15875.31|15875.31|15875.31|15875.31|15875.31|0
1643383700000|2022-01-28 15:28:20|15871.35|15871.35|15869.95|15869.95|15871.35|15871.35|15869.95|15869.95|0
1643383730000|2022-01-28 15:28:50|15868.55|15868.55|15868.55|15868.55|15868.55|15868.55|15868.55|15868.55|0
1643383790000|2022-01-28 15:29:50|15869.01|15869.01|15870.89|15870.89|15870.89|15870.89|15868.09|15868.09|0
1643383850000|2022-01-28 15:30:50|15866.92|15866.92|15862.96|15862.96|15866.92|15866.92|15862.96|15862.96|0
1643383860000|2022-01-28 15:31:00|15861.56|15861.56|15861.56|15861.56|15861.56|15861.56|15861.56|15861.56|0
1643383920000|2022-01-28 15:32:00|15860.16|15860.16|15857.36|15857.36|15860.16|15860.16|15857.36|15857.36|0
1643383940000|2022-01-28 15:32:20|15855.96|15855.96|15858.76|15858.76|15858.76|15858.76|15855.96|15855.96|0
1643383990000|2022-01-28 15:33:10|15857.36|15857.36|15857.36|15857.36|15857.36|15857.36|15857.36|15857.36|0
1643384010000|2022-01-28 15:33:30|15858.76|15858.76|15858.76|15858.76|15858.76|15858.76|15858.76|15858.76|0
1643384030000|2022-01-28 15:33:50|15855.96|15855.96|15855.96|15855.96|15855.96|15855.96|15855.96|15855.96|0
1643384050000|2022-01-28 15:34:10|15854.56|15854.56|15854.56|15854.56|15854.56|15854.56|15854.56|15854.56|0
1643384100000|2022-01-28 15:35:00|15853.16|15853.16|15854.56|15854.56|15854.56|15854.56|15853.16|15853.16|0
1643384180000|2022-01-28 15:36:20|15851.76|15851.76|15851.76|15851.76|15851.76|15851.76|15851.76|15851.76|0
1643384190000|2022-01-28 15:36:30|15847.8|15847.8|15847.8|15847.8|15847.8|15847.8|15847.8|15847.8|0
1643384210000|2022-01-28 15:36:50|15851.76|15851.76|15851.76|15851.76|15851.76|15851.76|15851.76|15851.76|0
1643384220000|2022-01-28 15:37:00|15847.8|15847.8|15847.8|15847.8|15847.8|15847.8|15847.8|15847.8|0
1643384230000|2022-01-28 15:37:10|15849.2|15849.2|15849.2|15849.2|15849.2|15849.2|15849.2|15849.2|0
1643384240000|2022-01-28 15:37:20|15850.6|15850.6|15858.53|15858.53|15858.53|15858.53|15850.6|15850.6|0
1643384250000|2022-01-28 15:37:30|15859.93|15859.93|15862.72|15862.72|15862.72|15862.72|15859.93|15859.93|0
1643384330000|2022-01-28 15:38:50|15859.93|15859.93|15859.93|15859.93|15859.93|15859.93|15859.93|15859.93|0
1643384340000|2022-01-28 15:39:00|15863.89|15863.89|15864.81|15864.81|15864.81|15864.81|15863.89|15863.89|0
1643384360000|2022-01-28 15:39:20|15860.84|15860.84|15860.84|15860.84|15860.84|15860.84|15860.84|15860.84|0
1643384370000|2022-01-28 15:39:30|15868.78|15868.78|15868.78|15868.78|15868.78|15868.78|15868.78|15868.78|0
1643384380000|2022-01-28 15:39:40|15872.74|15872.74|15872.74|15872.74|15872.74|15872.74|15872.74|15872.74|0
1643384390000|2022-01-28 15:39:50|15876.71|15876.71|15876.71|15876.71|15876.71|15876.71|15876.71|15876.71|0
1643384420000|2022-01-28 15:40:20|15872.74|15872.74|15872.74|15872.74|15872.74|15872.74|15872.74|15872.74|0
1643384430000|2022-01-28 15:40:30|15876.71|15876.71|15876.71|15876.71|15876.71|15876.71|15876.71|15876.71|0
1643384460000|2022-01-28 15:41:00|15874.87|15874.87|15873.95|15873.95|15874.87|15874.87|15873.95|15873.95|0
1643384470000|2022-01-28 15:41:10|15871.15|15871.15|15871.15|15871.15|15871.15|15871.15|15871.15|15871.15|0
1643384480000|2022-01-28 15:41:20|15872.55|15872.55|15873.95|15873.95|15873.95|15873.95|15872.55|15872.55|0
1643384500000|2022-01-28 15:41:40|15872.55|15872.55|15872.55|15872.55|15872.55|15872.55|15872.55|15872.55|0
1643384510000|2022-01-28 15:41:50|15873.95|15873.95|15873.49|15873.49|15873.95|15873.95|15873.49|15873.49|0
1643384520000|2022-01-28 15:42:00|15865.56|15865.56|15864.16|15864.16|15865.56|15865.56|15864.16|15864.16|0
1643384530000|2022-01-28 15:42:10|15860.19|15860.19|15857.39|15857.39|15860.19|15860.19|15857.39|15857.39|0
1643384540000|2022-01-28 15:42:20|15858.79|15858.79|15858.79|15858.79|15858.79|15858.79|15858.79|15858.79|0
1643384550000|2022-01-28 15:42:30|15857.39|15857.39|15857.39|15857.39|15857.39|15857.39|15855.99|15855.99|0
1643384580000|2022-01-28 15:43:00|15855.99|15855.99|15855.99|15855.99|15855.99|15855.99|15855.99|15855.99|0
1643384610000|2022-01-28 15:43:30|15857.39|15857.39|15857.39|15857.39|15857.39|15857.39|15857.39|15857.39|0
1643384640000|2022-01-28 15:44:00|15855.99|15855.99|15855.99|15855.99|15855.99|15855.99|15855.99|15855.99|0
1643384670000|2022-01-28 15:44:30|15857.39|15857.39|15857.39|15857.39|15857.39|15857.39|15857.39|15857.39|0
1643384680000|2022-01-28 15:44:40|15849.46|15849.46|15849.46|15849.46|15849.46|15849.46|15849.46|15849.46|0
1643384700000|2022-01-28 15:45:00|15853.43|15853.43|15853.43|15853.43|15853.43|15853.43|15853.43|15853.43|0
1643384710000|2022-01-28 15:45:10|15850.63|15850.63|15853.43|15853.43|15853.43|15853.43|15850.63|15850.63|0
1643384720000|2022-01-28 15:45:20|15849.46|15849.46|15849.46|15849.46|15849.46|15849.46|15849.46|15849.46|0
1643384730000|2022-01-28 15:45:30|15848.54|15848.54|15845.77|15845.77|15848.54|15848.54|15845.77|15845.77|0
1643384740000|2022-01-28 15:45:40|15844.85|15844.85|15843.93|15843.93|15844.85|15844.85|15843.93|15843.93|0
1643384750000|2022-01-28 15:45:50|15845.31|15845.31|15843.93|15843.93|15845.31|15845.31|15843.93|15843.93|0
1643384760000|2022-01-28 15:46:00|15847.89|15847.89|15850.19|15850.19|15850.19|15850.19|15847.89|15847.89|0
1643384780000|2022-01-28 15:46:20|15855.56|15855.56|15856.01|15856.01|15856.01|15856.01|15854.16|15854.16|0
1643384810000|2022-01-28 15:46:50|15852.05|15852.05|15850.65|15850.65|15852.05|15852.05|15850.65|15850.65|0
1643384820000|2022-01-28 15:47:00|15852.05|15852.05|15859.98|15859.98|15859.98|15859.98|15852.05|15852.05|0
1643384830000|2022-01-28 15:47:10|15862.78|15862.78|15872.11|15872.11|15872.11|15872.11|15862.78|15862.78|0
1643384850000|2022-01-28 15:47:30|15876.07|15876.07|15876.07|15876.07|15876.07|15876.07|15876.07|15876.07|0
1643384860000|2022-01-28 15:47:40|15880.04|15880.04|15880.04|15880.04|15880.04|15880.04|15880.04|15880.04|0
1643384870000|2022-01-28 15:47:50|15881.44|15881.44|15884.24|15884.24|15884.24|15884.24|15880.04|15880.04|0
1643384880000|2022-01-28 15:48:00|15888.2|15888.2|15888.2|15888.2|15888.2|15888.2|15888.2|15888.2|0
1643384900000|2022-01-28 15:48:20|15880.27|15880.27|15880.27|15880.27|15880.27|15880.27|15880.27|15880.27|0
1643384930000|2022-01-28 15:48:50|15876.07|15876.07|15877.47|15877.47|15877.47|15877.47|15876.07|15876.07|0
1643384950000|2022-01-28 15:49:10|15880.27|15880.27|15880.27|15880.27|15880.27|15880.27|15880.27|15880.27|0
1643384960000|2022-01-28 15:49:20|15881.19|15881.19|15886.56|15886.56|15886.56|15886.56|15881.19|15881.19|0
1643384970000|2022-01-28 15:49:30|15889.36|15889.36|15889.36|15889.36|15889.36|15889.36|15889.36|15889.36|0
1643384980000|2022-01-28 15:49:40|15890.76|15890.76|15886.56|15886.56|15890.76|15890.76|15886.56|15886.56|0
1643384990000|2022-01-28 15:49:50|15887.94|15887.94|15887.94|15887.94|15887.94|15887.94|15887.94|15887.94|0
1643385000000|2022-01-28 15:50:00|15888.4|15888.4|15891.19|15891.19|15891.19|15891.19|15888.4|15888.4|0
1643385010000|2022-01-28 15:50:10|15892.59|15892.59|15904.49|15904.49|15904.49|15904.49|15892.59|15892.59|0
1643385020000|2022-01-28 15:50:20|15901.69|15901.69|15901.69|15901.69|15901.69|15901.69|15901.69|15901.69|0
1643385040000|2022-01-28 15:50:40|15901.23|15901.23|15901.23|15901.23|15901.23|15901.23|15901.23|15901.23|0
1643385060000|2022-01-28 15:51:00|15897.27|15897.27|15887.24|15887.24|15897.27|15897.27|15887.24|15887.24|0
1643385100000|2022-01-28 15:51:40|15886.78|15886.78|15886.78|15886.78|15886.78|15886.78|15886.78|15886.78|0
1643385130000|2022-01-28 15:52:10|15882.82|15882.82|15882.82|15882.82|15882.82|15882.82|15882.82|15882.82|0
1643385140000|2022-01-28 15:52:20|15887.02|15887.02|15887.02|15887.02|15887.02|15887.02|15887.02|15887.02|0
1643385150000|2022-01-28 15:52:30|15883.05|15883.05|15883.05|15883.05|15883.05|15883.05|15883.05|15883.05|0
1643385160000|2022-01-28 15:52:40|15880.25|15880.25|15880.25|15880.25|15880.25|15880.25|15880.25|15880.25|0
1643385180000|2022-01-28 15:53:00|15883.05|15883.05|15883.05|15883.05|15884.45|15884.45|15883.05|15883.05|0
1643385190000|2022-01-28 15:53:10|15883.97|15883.97|15889.57|15889.57|15889.57|15889.57|15883.97|15883.97|0
1643385200000|2022-01-28 15:53:20|15901.46|15901.46|15901.46|15901.46|15901.46|15901.46|15901.46|15901.46|0
1643385210000|2022-01-28 15:53:30|15905.43|15905.43|15905.43|15905.43|15905.43|15905.43|15905.43|15905.43|0
1643385230000|2022-01-28 15:53:50|15901.46|15901.46|15901.46|15901.46|15901.46|15901.46|15901.46|15901.46|0
1643385250000|2022-01-28 15:54:10|15898.67|15898.67|15897.27|15897.27|15898.67|15898.67|15897.27|15897.27|0
1643385270000|2022-01-28 15:54:30|15900.06|15900.06|15900.06|15900.06|15900.06|15900.06|15900.06|15900.06|0
1643385290000|2022-01-28 15:54:50|15908|15908|15908|15908|15908|15908|15908|15908|0
1643385300000|2022-01-28 15:55:00|15909.39|15909.39|15912.19|15912.19|15912.19|15912.19|15909.39|15909.39|0
1643385310000|2022-01-28 15:55:10|15909.39|15909.39|15908|15908|15909.39|15909.39|15908|15908|0
1643385320000|2022-01-28 15:55:20|15915.93|15915.93|15918.96|15918.96|15918.96|15918.96|15911.96|15911.96|0
1643385370000|2022-01-28 15:56:10|15917.56|15917.56|15910.56|15910.56|15918.96|15918.96|15910.56|15910.56|0
1643385380000|2022-01-28 15:56:20|15911.96|15911.96|15911.96|15911.96|15911.96|15911.96|15911.96|15911.96|0
1643385390000|2022-01-28 15:56:30|15914.76|15914.76|15916.16|15916.16|15916.16|15916.16|15914.76|15914.76|0
1643385410000|2022-01-28 15:56:50|15913.36|15913.36|15913.36|15913.36|15913.36|15913.36|15913.36|15913.36|0
1643385420000|2022-01-28 15:57:00|15910.56|15910.56|15911.96|15911.96|15911.96|15911.96|15910.56|15910.56|0
1643385430000|2022-01-28 15:57:10|15913.36|15913.36|15910.56|15910.56|15913.36|15913.36|15910.56|15910.56|0
1643385450000|2022-01-28 15:57:30|15918.49|15918.49|15922.46|15922.46|15922.46|15922.46|15918.49|15918.49|0
1643385460000|2022-01-28 15:57:40|15914.53|15914.53|15913.36|15913.36|15915.93|15915.93|15911.96|15911.96|0
1643385480000|2022-01-28 15:58:00|15911.96|15911.96|15911.96|15911.96|15911.96|15911.96|15911.96|15911.96|0
1643385510000|2022-01-28 15:58:30|15915.93|15915.93|15915.93|15915.93|15915.93|15915.93|15915.93|15915.93|0
1643385540000|2022-01-28 15:59:00|15917.33|15917.33|15917.33|15917.33|15917.33|15917.33|15917.33|15917.33|0
1643385550000|2022-01-28 15:59:10|15918.72|15918.72|15918.72|15918.72|15918.72|15918.72|15918.72|15918.72|0
1643385560000|2022-01-28 15:59:20|15914.76|15914.76|15918.72|15918.72|15918.72|15918.72|15914.76|15914.76|0
1643385570000|2022-01-28 15:59:30|15920.12|15920.12|15920.12|15920.12|15920.12|15920.12|15920.12|15920.12|0
1643385590000|2022-01-28 15:59:50|15918.72|15918.72|15922.69|15922.69|15922.69|15922.69|15918.72|15918.72|0
1643385610000|2022-01-28 16:00:10|15918.72|15918.72|15918.72|15918.72|15918.72|15918.72|15918.72|15918.72|0
1643385630000|2022-01-28 16:00:30|15917.33|15917.33|15917.33|15917.33|15917.33|15917.33|15917.33|15917.33|0
1643385640000|2022-01-28 16:00:40|15913.13|15913.13|15913.13|15913.13|15913.13|15913.13|15913.13|15913.13|0
1643385660000|2022-01-28 16:01:00|15911.73|15911.73|15911.73|15911.73|15911.73|15911.73|15911.73|15911.73|0
1643385700000|2022-01-28 16:01:40|15910.33|15910.33|15911.73|15911.73|15911.73|15911.73|15910.33|15910.33|0
1643385790000|2022-01-28 16:03:10|15912.19|15912.19|15912.65|15912.65|15912.65|15912.65|15912.19|15912.19|0
1643385810000|2022-01-28 16:03:30|15920.58|15920.58|15916.61|15916.61|15920.58|15920.58|15916.61|15916.61|0
1643385840000|2022-01-28 16:04:00|15916.15|15916.15|15910.81|15910.81|15916.15|15916.15|15910.81|15910.81|0
1643385880000|2022-01-28 16:04:40|15913.61|15913.61|15913.61|15913.61|15913.61|15913.61|15913.61|15913.61|0
1643385900000|2022-01-28 16:05:00|15915.01|15915.01|15916.41|15916.41|15916.41|15916.41|15915.01|15915.01|0
1643385920000|2022-01-28 16:05:20|15915.01|15915.01|15915.01|15915.01|15915.01|15915.01|15915.01|15915.01|0
1643385930000|2022-01-28 16:05:30|15912.21|15912.21|15912.21|15912.21|15912.21|15912.21|15912.21|15912.21|0
1643385940000|2022-01-28 16:05:40|15910.81|15910.81|15912.21|15912.21|15912.21|15912.21|15910.81|15910.81|0
1643385960000|2022-01-28 16:06:00|15912.67|15912.67|15911.27|15911.27|15912.67|15912.67|15911.27|15911.27|0
1643385990000|2022-01-28 16:06:30|15915.23|15915.23|15915.23|15915.23|15915.23|15915.23|15915.23|15915.23|0
1643386010000|2022-01-28 16:06:50|15919.2|15919.2|15919.2|15919.2|15919.2|15919.2|15919.2|15919.2|0
1643386070000|2022-01-28 16:07:50|15920.6|15920.6|15926.2|15926.2|15926.2|15926.2|15920.6|15920.6|0
1643386120000|2022-01-28 16:08:40|15927.6|15927.6|15931.56|15931.56|15931.56|15931.56|15927.6|15927.6|0
1643386190000|2022-01-28 16:09:50|15930.16|15930.16|15930.16|15930.16|15930.16|15930.16|15930.16|15930.16|0
1643386200000|2022-01-28 16:10:00|15928.76|15928.76|15914.07|15914.07|15928.76|15928.76|15914.07|15914.07|0
1643386230000|2022-01-28 16:10:30|15918.03|15918.03|15918.03|15918.03|15918.03|15918.03|15918.03|15918.03|0
1643386250000|2022-01-28 16:10:50|15920.83|15920.83|15920.83|15920.83|15920.83|15920.83|15920.83|15920.83|0
1643386270000|2022-01-28 16:11:10|15916.63|15916.63|15916.63|15916.63|15916.63|15916.63|15916.63|15916.63|0
1643386300000|2022-01-28 16:11:40|15920.6|15920.6|15920.6|15920.6|15920.6|15920.6|15920.6|15920.6|0
1643386320000|2022-01-28 16:12:00|15923.4|15923.4|15923.4|15923.4|15923.4|15923.4|15923.4|15923.4|0
1643386340000|2022-01-28 16:12:20|15927.36|15927.36|15927.36|15927.36|15927.36|15927.36|15927.36|15927.36|0
1643386380000|2022-01-28 16:13:00|15931.33|15931.33|15932.25|15932.25|15932.25|15932.25|15931.33|15931.33|0
1643386400000|2022-01-28 16:13:20|15933.65|15933.65|15930.85|15930.85|15933.65|15933.65|15930.85|15930.85|0
1643386410000|2022-01-28 16:13:30|15926.88|15926.88|15926.88|15926.88|15926.88|15926.88|15926.88|15926.88|0
1643386440000|2022-01-28 16:14:00|15925.48|15925.48|15918.72|15918.72|15925.48|15925.48|15918.72|15918.72|0
1643386450000|2022-01-28 16:14:10|15914.75|15914.75|15914.75|15914.75|15914.75|15914.75|15914.75|15914.75|0
1643386470000|2022-01-28 16:14:30|15913.35|15913.35|15913.35|15913.35|15913.35|15913.35|15913.35|15913.35|0
1643386490000|2022-01-28 16:14:50|15914.75|15914.75|15914.75|15914.75|15914.75|15914.75|15914.75|15914.75|0
1643386500000|2022-01-28 16:15:00|15916.15|15916.15|15916.15|15916.15|15916.15|15916.15|15916.15|15916.15|0
1643386540000|2022-01-28 16:15:40|15920.12|15920.12|15920.12|15920.12|15920.12|15920.12|15920.12|15920.12|0
1643386560000|2022-01-28 16:16:00|15918.72|15918.72|15920.12|15920.12|15920.12|15920.12|15918.72|15918.72|0
1643386580000|2022-01-28 16:16:20|15924.08|15924.08|15924.08|15924.08|15924.08|15924.08|15924.08|15924.08|0
1643386600000|2022-01-28 16:16:40|15925.48|15925.48|15928.28|15928.28|15928.28|15928.28|15925.48|15925.48|0
1643386610000|2022-01-28 16:16:50|15925.48|15925.48|15925.48|15925.48|15925.48|15925.48|15925.48|15925.48|0
1643386630000|2022-01-28 16:17:10|15926.88|15926.88|15934.81|15934.81|15934.81|15934.81|15926.88|15926.88|0
1643386660000|2022-01-28 16:17:40|15935.73|15935.73|15936.19|15936.19|15936.19|15936.19|15935.73|15935.73|0
1643386680000|2022-01-28 16:18:00|15937.59|15937.59|15937.59|15937.59|15937.59|15937.59|15937.59|15937.59|0
1643386710000|2022-01-28 16:18:30|15941.56|15941.56|15945.52|15945.52|15945.52|15945.52|15941.56|15941.56|0
1643386720000|2022-01-28 16:18:40|15946.92|15946.92|15946.92|15946.92|15946.92|15946.92|15945.52|15945.52|0
1643386740000|2022-01-28 16:19:00|15950.89|15950.89|15951.35|15951.35|15951.35|15951.35|15950.89|15950.89|0
1643386750000|2022-01-28 16:19:10|15949.95|15949.95|15949.95|15949.95|15949.95|15949.95|15949.95|15949.95|0
1643386760000|2022-01-28 16:19:20|15951.35|15951.35|15951.35|15951.35|15951.35|15951.35|15951.35|15951.35|0
1643386780000|2022-01-28 16:19:40|15955.31|15955.31|15955.31|15955.31|15955.31|15955.31|15955.31|15955.31|0
1643386800000|2022-01-28 16:20:00|15956.71|15956.71|15962.08|15962.08|15962.08|15962.08|15956.71|15956.71|0
1643386810000|2022-01-28 16:20:10|15962.99|15962.99|15962.99|15962.99|15962.99|15962.99|15962.99|15962.99|0
1643386840000|2022-01-28 16:20:40|15961.6|15961.6|15961.6|15961.6|15961.6|15961.6|15961.6|15961.6|0
1643386850000|2022-01-28 16:20:50|15960.2|15960.2|15959.26|15959.26|15960.66|15960.66|15959.26|15959.26|0
1643386860000|2022-01-28 16:21:00|15960.66|15960.66|15960.66|15960.66|15960.66|15960.66|15960.66|15960.66|0
1643386870000|2022-01-28 16:21:10|15962.03|15962.03|15962.03|15962.03|15966|15966|15962.03|15962.03|0
1643386910000|2022-01-28 16:21:50|15966|15966|15966|15966|15966|15966|15966|15966|0
1643386940000|2022-01-28 16:22:20|15969.96|15969.96|15969.96|15969.96|15969.96|15969.96|15969.96|15969.96|0
1643386980000|2022-01-28 16:23:00|15973.93|15973.93|15973|15973|15973.93|15973.93|15966|15966|0
1643386990000|2022-01-28 16:23:10|15976.96|15976.96|15976.96|15976.96|15979.76|15979.76|15976.96|15976.96|0
1643387070000|2022-01-28 16:24:30|15973|15973|15976.96|15976.96|15976.96|15976.96|15973|15973|0
1643387080000|2022-01-28 16:24:40|15976.04|15976.04|15976.04|15976.04|15976.04|15976.04|15976.04|15976.04|0
1643387090000|2022-01-28 16:24:50|15975.58|15975.58|15975.58|15975.58|15975.58|15975.58|15975.58|15975.58|0
1643387100000|2022-01-28 16:25:00|15979.55|15979.55|15979.55|15979.55|15979.55|15979.55|15979.55|15979.55|0
1643387110000|2022-01-28 16:25:10|15980.95|15980.95|15980.95|15980.95|15980.95|15980.95|15980.95|15980.95|0
1643387120000|2022-01-28 16:25:20|15979.55|15979.55|15979.55|15979.55|15979.55|15979.55|15979.55|15979.55|0
1643387130000|2022-01-28 16:25:30|15975.58|15975.58|15979.55|15979.55|15979.55|15979.55|15975.58|15975.58|0
1643387140000|2022-01-28 16:25:40|15978.15|15978.15|15978.15|15978.15|15978.15|15978.15|15978.15|15978.15|0
1643387150000|2022-01-28 16:25:50|15980.95|15980.95|15980.95|15980.95|15980.95|15980.95|15980.95|15980.95|0
1643387180000|2022-01-28 16:26:20|15988.88|15988.88|15987.48|15987.48|15988.88|15988.88|15987.48|15987.48|0
1643387190000|2022-01-28 16:26:30|15986.08|15986.08|15986.08|15986.08|15986.08|15986.08|15986.08|15986.08|0
1643387210000|2022-01-28 16:26:50|15990.04|15990.04|15994.24|15994.24|15994.24|15994.24|15990.04|15990.04|0
1643387220000|2022-01-28 16:27:00|15992.84|15992.84|15992.84|15992.84|15992.84|15992.84|15992.84|15992.84|0
1643387230000|2022-01-28 16:27:10|15988.88|15988.88|15988.88|15988.88|15988.88|15988.88|15988.88|15988.88|0
1643387240000|2022-01-28 16:27:20|15988.42|15988.42|15989.82|15989.82|15989.82|15989.82|15988.42|15988.42|0
1643387250000|2022-01-28 16:27:30|15992.62|15992.62|15992.62|15992.62|15992.62|15992.62|15992.62|15992.62|0
1643387270000|2022-01-28 16:27:50|15991.22|15991.22|15991.22|15991.22|15991.22|15991.22|15991.22|15991.22|0
1643387280000|2022-01-28 16:28:00|15999.15|15999.15|15997.04|15997.04|16000.55|16000.55|15996.58|15996.58|0
1643387290000|2022-01-28 16:28:10|16001.01|16001.01|15993.08|15993.08|16001.01|16001.01|15993.08|15993.08|0
1643387300000|2022-01-28 16:28:20|15989.11|15989.11|15989.11|15989.11|15989.11|15989.11|15989.11|15989.11|0
1643387310000|2022-01-28 16:28:30|16001.01|16001.01|16004.97|16004.97|16004.97|16004.97|16001.01|16001.01|0
1643387340000|2022-01-28 16:29:00|16004.51|16004.51|16000.55|16000.55|16004.51|16004.51|16000.55|16000.55|0
1643387350000|2022-01-28 16:29:10|15998.25|15998.25|15998.25|15998.25|15998.25|15998.25|15998.25|15998.25|0
1643387360000|2022-01-28 16:29:20|15994.28|15994.28|15995.68|15995.68|15995.68|15995.68|15994.28|15994.28|0
1643387370000|2022-01-28 16:29:30|15999.88|15999.88|15994.28|15994.28|15999.88|15999.88|15994.28|15994.28|0
1643387380000|2022-01-28 16:29:40|15998.25|15998.25|15998.25|15998.25|15998.25|15998.25|15998.25|15998.25|0
1643387390000|2022-01-28 16:29:50|15986.35|15986.35|15990.32|15990.32|15990.32|15990.32|15986.35|15986.35|0
1643616900000|2022-01-31 08:15:00|16220.74|16220.74|16220.74|16220.74|16220.74|16220.74|16220.74|16220.74|0
1643616910000|2022-01-31 08:15:10|16227.74|16227.74|16227.74|16227.74|16227.74|16227.74|16227.74|16227.74|0
1643616920000|2022-01-31 08:15:20|16243.6|16243.6|16243.6|16243.6|16243.6|16243.6|16243.6|16243.6|0
1643616930000|2022-01-31 08:15:30|16247.57|16247.57|16247.57|16247.57|16247.57|16247.57|16247.57|16247.57|0
1643616950000|2022-01-31 08:15:50|16250.36|16250.36|16250.36|16250.36|16250.36|16250.36|16250.36|16250.36|0
1643616960000|2022-01-31 08:16:00|16254.33|16254.33|16259.93|16259.93|16264.13|16264.13|16250.13|16250.13|0
1643616970000|2022-01-31 08:16:10|16244.07|16244.07|16244.07|16244.07|16244.07|16244.07|16244.07|16244.07|0
1643616990000|2022-01-31 08:16:30|16248.03|16248.03|16248.03|16248.03|16248.03|16248.03|16248.03|16248.03|0
1643617010000|2022-01-31 08:16:50|16252|16252|16252|16252|16252|16252|16252|16252|0
1643617040000|2022-01-31 08:17:20|16238|16238|16238|16238|16238|16238|16238|16238|0
1643617050000|2022-01-31 08:17:30|16239.38|16239.38|16239.38|16239.38|16239.38|16239.38|16239.38|16239.38|0
1643617080000|2022-01-31 08:18:00|16233.78|16233.78|16220.72|16220.72|16236.58|16236.58|16220.72|16220.72|0
1643617090000|2022-01-31 08:18:10|16204.86|16204.86|16200.9|16200.9|16204.86|16204.86|16200.9|16200.9|0
1643617100000|2022-01-31 08:18:20|16203.69|16203.69|16203.69|16203.69|16203.69|16203.69|16203.69|16203.69|0
1643617110000|2022-01-31 08:18:30|16207.66|16207.66|16219.56|16219.56|16219.56|16219.56|16207.66|16207.66|0
1643617150000|2022-01-31 08:19:10|16215.36|16215.36|16215.36|16215.36|16215.36|16215.36|16215.36|16215.36|0
1643617210000|2022-01-31 08:20:10|16187.6|16187.6|16187.6|16187.6|16187.6|16187.6|16187.6|16187.6|0
1643617220000|2022-01-31 08:20:20|16186.22|16186.22|16174.33|16174.33|16186.22|16186.22|16174.33|16174.33|0
1643617260000|2022-01-31 08:21:00|16186.22|16186.22|16186.22|16186.22|16186.22|16186.22|16186.22|16186.22|0
1643617270000|2022-01-31 08:21:10|16190.42|16190.42|16194.38|16194.38|16194.38|16194.38|16190.42|16190.42|0
1643617280000|2022-01-31 08:21:20|16195.3|16195.3|16209.96|16209.96|16209.96|16209.96|16195.3|16195.3|0
1643617290000|2022-01-31 08:21:30|16217.89|16217.89|16217.89|16217.89|16217.89|16217.89|16217.89|16217.89|0
1643617300000|2022-01-31 08:21:40|16215.09|16215.09|16215.09|16215.09|16215.09|16215.09|16215.09|16215.09|0
1643617310000|2022-01-31 08:21:50|16214.17|16214.17|16202.27|16202.27|16214.17|16214.17|16202.27|16202.27|0
1643617350000|2022-01-31 08:22:30|16198.08|16198.08|16196.68|16196.68|16202.27|16202.27|16196.68|16196.68|0
1643617370000|2022-01-31 08:22:50|16197.14|16197.14|16197.14|16197.14|16197.14|16197.14|16197.14|16197.14|0
1643617380000|2022-01-31 08:23:00|16201.1|16201.1|16201.1|16201.1|16201.1|16201.1|16201.1|16201.1|0
1643617400000|2022-01-31 08:23:20|16216.96|16216.96|16216.96|16216.96|16216.96|16216.96|16216.96|16216.96|0
1643617410000|2022-01-31 08:23:30|16229.56|16229.56|16229.56|16229.56|16229.56|16229.56|16229.56|16229.56|0
1643617460000|2022-01-31 08:24:20|16209.73|16209.73|16209.73|16209.73|16209.73|16209.73|16209.73|16209.73|0
1643617490000|2022-01-31 08:24:50|16206.93|16206.93|16206.93|16206.93|16206.93|16206.93|16206.93|16206.93|0
1643617510000|2022-01-31 08:25:10|16204.13|16204.13|16204.13|16204.13|16204.13|16204.13|16204.13|16204.13|0
1643617520000|2022-01-31 08:25:20|16201.33|16201.33|16201.33|16201.33|16201.33|16201.33|16201.33|16201.33|0
1643617550000|2022-01-31 08:25:50|16189.44|16189.44|16189.44|16189.44|16189.44|16189.44|16189.44|16189.44|0
1643617570000|2022-01-31 08:26:10|16190.84|16190.84|16194.8|16194.8|16194.8|16194.8|16190.84|16190.84|0
1643617590000|2022-01-31 08:26:30|16206.7|16206.7|16206.7|16206.7|16206.7|16206.7|16206.7|16206.7|0
1643617660000|2022-01-31 08:27:40|16213.7|16213.7|16229.56|16229.56|16229.56|16229.56|16213.7|16213.7|0
1643617730000|2022-01-31 08:28:50|16217.66|16217.66|16213.7|16213.7|16217.66|16217.66|16213.7|16213.7|0
1643617780000|2022-01-31 08:29:40|16206.7|16206.7|16212.3|16212.3|16212.3|16212.3|16206.7|16206.7|0
1643617810000|2022-01-31 08:30:10|16205.3|16205.3|16205.3|16205.3|16205.3|16205.3|16205.3|16205.3|0
1643617880000|2022-01-31 08:31:20|16181.51|16181.51|16177.54|16177.54|16181.51|16181.51|16177.54|16177.54|0
1643617890000|2022-01-31 08:31:30|16165.65|16165.65|16155.15|16155.15|16168.45|16168.45|16155.15|16155.15|0
1643617900000|2022-01-31 08:31:40|16163.08|16163.08|16163.08|16163.08|16163.08|16163.08|16163.08|16163.08|0
1643617910000|2022-01-31 08:31:50|16168.68|16168.68|16171.48|16171.48|16171.48|16171.48|16168.68|16168.68|0
1643617920000|2022-01-31 08:32:00|16164.48|16164.48|16172.41|16172.41|16172.41|16172.41|16164.48|16164.48|0
1643618020000|2022-01-31 08:33:40|16175.21|16175.21|16173.81|16173.81|16175.21|16175.21|16173.81|16173.81|0
1643618050000|2022-01-31 08:34:10|16171.01|16171.01|16174.98|16174.98|16174.98|16174.98|16171.01|16171.01|0
1643618070000|2022-01-31 08:34:30|16180.58|16180.58|16173.58|16173.58|16180.58|16180.58|16173.58|16173.58|0
1643618090000|2022-01-31 08:34:50|16181.51|16181.51|16181.51|16181.51|16181.51|16181.51|16181.51|16181.51|0
1643618110000|2022-01-31 08:35:10|16182.91|16182.91|16189.44|16189.44|16190.84|16190.84|16182.91|16182.91|0
1643618160000|2022-01-31 08:36:00|16190.84|16190.84|16188.27|16188.27|16192.24|16192.24|16188.27|16188.27|0
1643618220000|2022-01-31 08:37:00|16185.47|16185.47|16185.47|16185.47|16185.47|16185.47|16185.47|16185.47|0
1643618260000|2022-01-31 08:37:40|16182.67|16182.67|16182.67|16182.67|16182.67|16182.67|16182.67|16182.67|0
1643618300000|2022-01-31 08:38:20|16206.47|16206.47|16206.47|16206.47|16206.47|16206.47|16206.47|16206.47|0
1643618440000|2022-01-31 08:40:40|16194.57|16194.57|16194.57|16194.57|16194.57|16194.57|16194.57|16194.57|0
1643618500000|2022-01-31 08:41:40|16202.97|16202.97|16202.97|16202.97|16202.97|16202.97|16202.97|16202.97|0
1643618570000|2022-01-31 08:42:50|16208.57|16208.57|16208.57|16208.57|16208.57|16208.57|16208.57|16208.57|0
1643618580000|2022-01-31 08:43:00|16205.77|16205.77|16205.77|16205.77|16205.77|16205.77|16205.77|16205.77|0
1643618590000|2022-01-31 08:43:10|16205.31|16205.31|16205.31|16205.31|16205.31|16205.31|16205.31|16205.31|0
1643618660000|2022-01-31 08:44:20|16209.27|16209.27|16209.27|16209.27|16209.27|16209.27|16209.27|16209.27|0
1643618690000|2022-01-31 08:44:50|16217.2|16217.2|16227|16227|16227|16227|16217.2|16217.2|0
1643618720000|2022-01-31 08:45:20|16250.79|16250.79|16250.79|16250.79|16250.79|16250.79|16250.79|16250.79|0
1643618750000|2022-01-31 08:45:50|16254.76|16254.76|16254.76|16254.76|16254.76|16254.76|16254.76|16254.76|0
1643618800000|2022-01-31 08:46:40|16238.89|16238.89|16238.89|16238.89|16238.89|16238.89|16238.89|16238.89|0
1643618810000|2022-01-31 08:46:50|16250.79|16250.79|16250.79|16250.79|16250.79|16250.79|16250.79|16250.79|0
1643618860000|2022-01-31 08:47:40|16260.59|16260.59|16268.98|16268.98|16268.98|16268.98|16260.59|16260.59|0
1643618940000|2022-01-31 08:49:00|16272.95|16272.95|16276.91|16276.91|16276.91|16276.91|16272.95|16272.95|0
1643618950000|2022-01-31 08:49:10|16280.88|16280.88|16273.88|16273.88|16280.88|16280.88|16273.88|16273.88|0
1643618970000|2022-01-31 08:49:30|16275.26|16275.26|16275.26|16275.26|16275.26|16275.26|16275.26|16275.26|0
1643619100000|2022-01-31 08:51:40|16271.3|16271.3|16267.33|16267.33|16271.3|16271.3|16267.33|16267.33|0
1643619110000|2022-01-31 08:51:50|16259.4|16259.4|16259.4|16259.4|16259.4|16259.4|16259.4|16259.4|0
1643619190000|2022-01-31 08:53:10|16251.47|16251.47|16255.43|16255.43|16255.43|16255.43|16251.47|16251.47|0
1643619320000|2022-01-31 08:55:20|16254.04|16254.04|16233.74|16233.74|16254.04|16254.04|16233.74|16233.74|0
1643619410000|2022-01-31 08:56:50|16232.34|16232.34|16236.54|16236.54|16236.54|16236.54|16232.34|16232.34|0
1643619420000|2022-01-31 08:57:00|16232.58|16232.58|16228.61|16228.61|16232.58|16232.58|16228.61|16228.61|0
1643619430000|2022-01-31 08:57:10|16224.65|16224.65|16215.32|16215.32|16224.65|16224.65|16215.32|16215.32|0
1643619440000|2022-01-31 08:57:20|16213.94|16213.94|16213.94|16213.94|16213.94|16213.94|16213.94|16213.94|0
1643619460000|2022-01-31 08:57:40|16217.9|16217.9|16213.94|16213.94|16217.9|16217.9|16213.94|16213.94|0
1643619470000|2022-01-31 08:57:50|16212.54|16212.54|16212.54|16212.54|16212.54|16212.54|16212.54|16212.54|0
1643619510000|2022-01-31 08:58:30|16224.43|16224.43|16227.23|16227.23|16227.23|16227.23|16224.43|16224.43|0
1643619560000|2022-01-31 08:59:20|16224.43|16224.43|16224.43|16224.43|16224.43|16224.43|16224.43|16224.43|0
1643619600000|2022-01-31 09:00:00|16223.03|16223.03|16220.23|16220.23|16223.03|16223.03|16220.23|16220.23|0
1643619610000|2022-01-31 09:00:10|16212.3|16212.3|16212.3|16212.3|16212.3|16212.3|16212.3|16212.3|0
1643619660000|2022-01-31 09:01:00|16208.11|16208.11|16208.11|16208.11|16208.11|16208.11|16208.11|16208.11|0
1643619680000|2022-01-31 09:01:20|16210.9|16210.9|16210.9|16210.9|16210.9|16210.9|16210.9|16210.9|0
1643619700000|2022-01-31 09:01:40|16218.84|16218.84|16226.77|16226.77|16226.77|16226.77|16218.84|16218.84|0
1643619720000|2022-01-31 09:02:00|16232.36|16232.36|16214.87|16214.87|16232.36|16232.36|16214.87|16214.87|0
1643619760000|2022-01-31 09:02:40|16226.77|16226.77|16226.77|16226.77|16226.77|16226.77|16226.77|16226.77|0
1643619770000|2022-01-31 09:02:50|16234.7|16234.7|16234.7|16234.7|16234.7|16234.7|16234.7|16234.7|0
1643619820000|2022-01-31 09:03:40|16226.77|16226.77|16230.96|16230.96|16230.96|16230.96|16226.77|16226.77|0
1643619840000|2022-01-31 09:04:00|16226.77|16226.77|16226.77|16226.77|16226.77|16226.77|16226.77|16226.77|0
1643619890000|2022-01-31 09:04:50|16218.84|16218.84|16218.84|16218.84|16218.84|16218.84|16218.84|16218.84|0
1643619910000|2022-01-31 09:05:10|16222.8|16222.8|16222.8|16222.8|16222.8|16222.8|16222.8|16222.8|0
1643619920000|2022-01-31 09:05:20|16221.4|16221.4|16218.6|16218.6|16221.4|16221.4|16218.6|16218.6|0
1643619930000|2022-01-31 09:05:30|16217.2|16217.2|16216.26|16216.26|16217.66|16217.66|16216.26|16216.26|0
1643619950000|2022-01-31 09:05:50|16213.46|16213.46|16213.46|16213.46|16213.46|16213.46|16213.46|16213.46|0
1643620020000|2022-01-31 09:07:00|16207.87|16207.87|16207.87|16207.87|16207.87|16207.87|16207.87|16207.87|0
1643620100000|2022-01-31 09:08:20|16209.27|16209.27|16209.27|16209.27|16209.27|16209.27|16209.27|16209.27|0
1643620110000|2022-01-31 09:08:30|16206.47|16206.47|16206.47|16206.47|16206.47|16206.47|16206.47|16206.47|0
1643620120000|2022-01-31 09:08:40|16214.4|16214.4|16214.4|16214.4|16214.4|16214.4|16214.4|16214.4|0
1643620140000|2022-01-31 09:09:00|16218.36|16218.36|16226.29|16226.29|16226.29|16226.29|16218.36|16218.36|0
1643620200000|2022-01-31 09:10:00|16242.15|16242.15|16242.15|16242.15|16242.15|16242.15|16242.15|16242.15|0
1643620210000|2022-01-31 09:10:10|16234.22|16234.22|16233.06|16233.06|16234.22|16234.22|16230.26|16230.26|0
1643620330000|2022-01-31 09:12:10|16231.68|16231.68|16231.68|16231.68|16231.68|16231.68|16231.68|16231.68|0
1643620430000|2022-01-31 09:13:50|16239.61|16239.61|16239.61|16239.61|16239.61|16239.61|16239.61|16239.61|0
1643620440000|2022-01-31 09:14:00|16227.71|16227.71|16227.71|16227.71|16227.71|16227.71|16227.71|16227.71|0
1643620510000|2022-01-31 09:15:10|16231.68|16231.68|16231.68|16231.68|16233.08|16233.08|16231.68|16231.68|0
1643620540000|2022-01-31 09:15:40|16243.57|16243.57|16243.57|16243.57|16243.57|16243.57|16243.57|16243.57|0
1643620620000|2022-01-31 09:17:00|16235.64|16235.64|16235.64|16235.64|16235.64|16235.64|16235.64|16235.64|0
1643620680000|2022-01-31 09:18:00|16227.71|16227.71|16227.71|16227.71|16227.71|16227.71|16227.71|16227.71|0
1643620740000|2022-01-31 09:19:00|16223.75|16223.75|16225.15|16225.15|16225.15|16225.15|16223.75|16223.75|0
1643620900000|2022-01-31 09:21:40|16219.55|16219.55|16219.55|16219.55|16219.55|16219.55|16219.55|16219.55|0
1643620930000|2022-01-31 09:22:10|16215.58|16215.58|16215.58|16215.58|16215.58|16215.58|16215.58|16215.58|0
1643620950000|2022-01-31 09:22:30|16219.55|16219.55|16219.55|16219.55|16219.55|16219.55|16219.55|16219.55|0
1643621020000|2022-01-31 09:23:40|16211.62|16211.62|16207.02|16207.02|16211.62|16211.62|16207.02|16207.02|0
1643621030000|2022-01-31 09:23:50|16200.02|16200.02|16196.06|16196.06|16200.02|16200.02|16196.06|16196.06|0
1643621050000|2022-01-31 09:24:10|16196.52|16196.52|16196.48|16196.48|16201.16|16201.16|16195.56|16195.56|0
1643621090000|2022-01-31 09:24:50|16200.44|16200.44|16200.44|16200.44|16200.44|16200.44|16200.44|16200.44|0
1643621140000|2022-01-31 09:25:40|16208.84|16208.84|16208.84|16208.84|16208.84|16208.84|16208.84|16208.84|0
1643621150000|2022-01-31 09:25:50|16207.44|16207.44|16207.44|16207.44|16207.44|16207.44|16207.44|16207.44|0
1643621160000|2022-01-31 09:26:00|16208.84|16208.84|16208.84|16208.84|16208.84|16208.84|16208.84|16208.84|0
1643621170000|2022-01-31 09:26:10|16204.87|16204.87|16204.87|16204.87|16204.87|16204.87|16204.87|16204.87|0
1643621270000|2022-01-31 09:27:50|16208.84|16208.84|16208.84|16208.84|16208.84|16208.84|16208.84|16208.84|0
1643621310000|2022-01-31 09:28:30|16207.44|16207.44|16207.44|16207.44|16207.44|16207.44|16207.44|16207.44|0
1643621440000|2022-01-31 09:30:40|16199.51|16199.51|16195.54|16195.54|16199.51|16199.51|16195.54|16195.54|0
1643621470000|2022-01-31 09:31:10|16203.47|16203.47|16203.47|16203.47|16203.47|16203.47|16203.47|16203.47|0
1643621520000|2022-01-31 09:32:00|16204.87|16204.87|16204.87|16204.87|16204.87|16204.87|16204.87|16204.87|0
1643621530000|2022-01-31 09:32:10|16212.8|16212.8|16232.63|16232.63|16232.63|16232.63|16212.8|16212.8|0
1643621550000|2022-01-31 09:32:30|16224.7|16224.7|16224.7|16224.7|16224.7|16224.7|16224.7|16224.7|0
1643621570000|2022-01-31 09:32:50|16221.9|16221.9|16217.02|16217.02|16221.9|16221.9|16217.02|16217.02|0
1643621580000|2022-01-31 09:33:00|16211.42|16211.42|16211.42|16211.42|16211.42|16211.42|16211.42|16211.42|0
1643621640000|2022-01-31 09:34:00|16214.22|16214.22|16214.22|16214.22|16214.22|16214.22|16214.22|16214.22|0
1643621810000|2022-01-31 09:36:50|16218.42|16218.42|16218.42|16218.42|16218.42|16218.42|16218.42|16218.42|0
1643621820000|2022-01-31 09:37:00|16230.31|16230.31|16230.31|16230.31|16230.31|16230.31|16230.31|16230.31|0
1643621850000|2022-01-31 09:37:30|16235.91|16235.91|16235.91|16235.91|16235.91|16235.91|16235.91|16235.91|0
1643621870000|2022-01-31 09:37:50|16239.88|16239.88|16239.88|16239.88|16239.88|16239.88|16239.88|16239.88|0
1643621880000|2022-01-31 09:38:00|16243.84|16243.84|16243.84|16243.84|16243.84|16243.84|16243.84|16243.84|0
1643621920000|2022-01-31 09:38:40|16239.88|16239.88|16239.88|16239.88|16239.88|16239.88|16239.88|16239.88|0
1643621940000|2022-01-31 09:39:00|16242.63|16242.63|16242.63|16242.63|16242.63|16242.63|16242.63|16242.63|0
1643621950000|2022-01-31 09:39:10|16243.09|16243.09|16243.09|16243.09|16243.09|16243.09|16243.09|16243.09|0
1643621990000|2022-01-31 09:39:50|16247.06|16247.06|16247.06|16247.06|16247.06|16247.06|16247.06|16247.06|0
1643622040000|2022-01-31 09:40:40|16244.26|16244.26|16244.26|16244.26|16244.26|16244.26|16244.26|16244.26|0
1643622080000|2022-01-31 09:41:20|16248.22|16248.22|16248.22|16248.22|16248.22|16248.22|16248.22|16248.22|0
1643622120000|2022-01-31 09:42:00|16246.83|16246.83|16246.83|16246.83|16246.83|16246.83|16246.83|16246.83|0
1643622310000|2022-01-31 09:45:10|16252.42|16252.42|16252.42|16252.42|16252.42|16252.42|16252.42|16252.42|0
1643622460000|2022-01-31 09:47:40|16260.35|16260.35|16260.35|16260.35|16260.35|16260.35|16260.35|16260.35|0
1643622600000|2022-01-31 09:50:00|16270.15|16270.15|16270.15|16270.15|16270.15|16270.15|16270.15|16270.15|0
1643622690000|2022-01-31 09:51:30|16274.12|16274.12|16274.12|16274.12|16274.12|16274.12|16274.12|16274.12|0
1643622710000|2022-01-31 09:51:50|16271.32|16271.32|16271.32|16271.32|16271.32|16271.32|16271.32|16271.32|0
1643622720000|2022-01-31 09:52:00|16275.28|16275.28|16275.28|16275.28|16275.28|16275.28|16275.28|16275.28|0
1643622740000|2022-01-31 09:52:20|16272.48|16272.48|16272.48|16272.48|16272.48|16272.48|16272.48|16272.48|0
1643622760000|2022-01-31 09:52:40|16268.52|16268.52|16268.52|16268.52|16268.52|16268.52|16268.52|16268.52|0
1643622770000|2022-01-31 09:52:50|16272.48|16272.48|16272.48|16272.48|16272.48|16272.48|16272.48|16272.48|0
1643622780000|2022-01-31 09:53:00|16269.68|16269.68|16265.72|16265.72|16269.68|16269.68|16265.72|16265.72|0
1643622790000|2022-01-31 09:53:10|16262.96|16262.96|16261.75|16261.75|16265.72|16265.72|16261.75|16261.75|0
1643622890000|2022-01-31 09:54:50|16257.79|16257.79|16257.79|16257.79|16257.79|16257.79|16257.79|16257.79|0
1643622900000|2022-01-31 09:55:00|16253.82|16253.82|16253.82|16253.82|16253.82|16253.82|16253.82|16253.82|0
1643622910000|2022-01-31 09:55:10|16246.83|16246.83|16246.83|16246.83|16246.83|16246.83|16246.83|16246.83|0
1643622960000|2022-01-31 09:56:00|16238.89|16238.89|16249.62|16249.62|16249.62|16249.62|16238.89|16238.89|0
1643622990000|2022-01-31 09:56:30|16253.59|16253.59|16257.55|16257.55|16257.55|16257.55|16253.59|16253.59|0
1643623020000|2022-01-31 09:57:00|16245.66|16245.66|16245.66|16245.66|16245.66|16245.66|16245.66|16245.66|0
1643623080000|2022-01-31 09:58:00|16247.06|16247.06|16247.06|16247.06|16247.06|16247.06|16247.06|16247.06|0
1643623260000|2022-01-31 10:01:00|16266.88|16266.88|16270.85|16270.85|16270.85|16270.85|16266.88|16266.88|0
1643623280000|2022-01-31 10:01:20|16266.88|16266.88|16266.88|16266.88|16266.88|16266.88|16266.88|16266.88|0
1643623320000|2022-01-31 10:02:00|16262.92|16262.92|16262.92|16262.92|16262.92|16262.92|16262.92|16262.92|0
1643623340000|2022-01-31 10:02:20|16258.95|16258.95|16258.95|16258.95|16258.95|16258.95|16258.95|16258.95|0
1643623380000|2022-01-31 10:03:00|16262.92|16262.92|16262.92|16262.92|16262.92|16262.92|16262.92|16262.92|0
1643623470000|2022-01-31 10:04:30|16270.85|16270.85|16274.81|16274.81|16274.81|16274.81|16270.85|16270.85|0
1643623490000|2022-01-31 10:04:50|16284.61|16284.61|16284.61|16284.61|16284.61|16284.61|16284.61|16284.61|0
1643623520000|2022-01-31 10:05:20|16276.68|16276.68|16276.68|16276.68|16276.68|16276.68|16276.68|16276.68|0
1643623640000|2022-01-31 10:07:20|16268.75|16268.75|16268.75|16268.75|16268.75|16268.75|16268.75|16268.75|0
1643623670000|2022-01-31 10:07:50|16272.72|16272.72|16268.75|16268.75|16272.72|16272.72|16268.75|16268.75|0
1643623760000|2022-01-31 10:09:20|16276.68|16276.68|16292.54|16292.54|16292.54|16292.54|16276.68|16276.68|0
1643623830000|2022-01-31 10:10:30|16296.51|16296.51|16296.51|16296.51|16296.51|16296.51|16296.51|16296.51|0
1643623860000|2022-01-31 10:11:00|16284.61|16284.61|16284.61|16284.61|16284.61|16284.61|16284.61|16284.61|0
1643623880000|2022-01-31 10:11:20|16280.65|16280.65|16280.65|16280.65|16280.65|16280.65|16280.65|16280.65|0
1643623890000|2022-01-31 10:11:30|16277.85|16277.85|16276.45|16276.45|16277.85|16277.85|16276.45|16276.45|0
1643623920000|2022-01-31 10:12:00|16273.69|16273.69|16272.77|16272.77|16273.69|16273.69|16272.77|16272.77|0
1643623980000|2022-01-31 10:13:00|16274.15|16274.15|16275.99|16275.99|16275.99|16275.99|16274.15|16274.15|0
1643623990000|2022-01-31 10:13:10|16272.02|16272.02|16272.02|16272.02|16272.02|16272.02|16272.02|16272.02|0
1643624010000|2022-01-31 10:13:30|16268.06|16268.06|16268.06|16268.06|16272.02|16272.02|16268.06|16268.06|0
1643624110000|2022-01-31 10:15:10|16275.99|16275.99|16275.99|16275.99|16275.99|16275.99|16275.99|16275.99|0
1643624170000|2022-01-31 10:16:10|16271.79|16271.79|16271.79|16271.79|16271.79|16271.79|16271.79|16271.79|0
1643624180000|2022-01-31 10:16:20|16275.75|16275.75|16279.72|16279.72|16279.72|16279.72|16275.75|16275.75|0
1643624190000|2022-01-31 10:16:30|16282.52|16282.52|16282.52|16282.52|16282.52|16282.52|16282.52|16282.52|0
1643624260000|2022-01-31 10:17:40|16286.48|16286.48|16286.48|16286.48|16286.48|16286.48|16286.48|16286.48|0
1643624480000|2022-01-31 10:21:20|16282.52|16282.52|16282.52|16282.52|16282.52|16282.52|16282.52|16282.52|0
1643624530000|2022-01-31 10:22:10|16285.32|16285.32|16281.35|16281.35|16285.32|16285.32|16281.35|16281.35|0
1643624560000|2022-01-31 10:22:40|16277.39|16277.39|16277.39|16277.39|16277.39|16277.39|16277.39|16277.39|0
1643624580000|2022-01-31 10:23:00|16274.59|16274.59|16270.62|16270.62|16274.59|16274.59|16270.62|16270.62|0
1643624600000|2022-01-31 10:23:20|16263.63|16263.63|16265.03|16265.03|16265.03|16265.03|16263.63|16263.63|0
1643624620000|2022-01-31 10:23:40|16262.23|16262.23|16262.23|16262.23|16262.23|16262.23|16262.23|16262.23|0
1643624650000|2022-01-31 10:24:10|16266.42|16266.42|16266.42|16266.42|16266.42|16266.42|16266.42|16266.42|0
1643624710000|2022-01-31 10:25:10|16270.39|16270.39|16270.39|16270.39|16270.39|16270.39|16270.39|16270.39|0
1643624750000|2022-01-31 10:25:50|16274.36|16274.36|16274.36|16274.36|16274.36|16274.36|16274.36|16274.36|0
1643624760000|2022-01-31 10:26:00|16279.95|16279.95|16277.15|16277.15|16279.95|16279.95|16277.15|16277.15|0
1643624840000|2022-01-31 10:27:20|16273.19|16273.19|16273.19|16273.19|16273.19|16273.19|16273.19|16273.19|0
1643624910000|2022-01-31 10:28:30|16269.22|16269.22|16257.33|16257.33|16269.22|16269.22|16257.33|16257.33|0
1643625060000|2022-01-31 10:31:00|16260.13|16260.13|16260.13|16260.13|16260.13|16260.13|16260.13|16260.13|0
1643625080000|2022-01-31 10:31:20|16272.02|16272.02|16272.02|16272.02|16272.02|16272.02|16272.02|16272.02|0
1643625140000|2022-01-31 10:32:20|16268.06|16268.06|16268.06|16268.06|16268.06|16268.06|16268.06|16268.06|0
1643625160000|2022-01-31 10:32:40|16265.26|16265.26|16263.86|16263.86|16265.26|16265.26|16263.86|16263.86|0
1643625170000|2022-01-31 10:32:50|16262.46|16262.46|16262.46|16262.46|16262.46|16262.46|16262.46|16262.46|0
1643625180000|2022-01-31 10:33:00|16246.6|16246.6|16246.6|16246.6|16246.6|16246.6|16246.6|16246.6|0
1643625190000|2022-01-31 10:33:10|16242.4|16242.4|16242.4|16242.4|16242.4|16242.4|16242.4|16242.4|0
1643625210000|2022-01-31 10:33:30|16246.37|16246.37|16246.37|16246.37|16246.37|16246.37|16246.37|16246.37|0
1643625300000|2022-01-31 10:35:00|16250.33|16250.33|16250.33|16250.33|16250.33|16250.33|16250.33|16250.33|0
1643625320000|2022-01-31 10:35:20|16246.37|16246.37|16246.37|16246.37|16246.37|16246.37|16246.37|16246.37|0
1643625330000|2022-01-31 10:35:30|16250.56|16250.56|16250.56|16250.56|16250.56|16250.56|16250.56|16250.56|0
1643625400000|2022-01-31 10:36:40|16249.16|16249.16|16249.16|16249.16|16249.16|16249.16|16249.16|16249.16|0
1643625420000|2022-01-31 10:37:00|16247.76|16247.76|16247.76|16247.76|16247.76|16247.76|16247.76|16247.76|0
1643625450000|2022-01-31 10:37:30|16243.8|16243.8|16243.8|16243.8|16243.8|16243.8|16243.8|16243.8|0
1643625460000|2022-01-31 10:37:40|16247.76|16247.76|16247.76|16247.76|16247.76|16247.76|16247.76|16247.76|0
1643625560000|2022-01-31 10:39:20|16243.8|16243.8|16243.8|16243.8|16243.8|16243.8|16243.8|16243.8|0
1643625640000|2022-01-31 10:40:40|16241|16241|16241|16241|16241|16241|16241|16241|0
1643625690000|2022-01-31 10:41:30|16248|16248|16255.93|16255.93|16255.93|16255.93|16248|16248|0
1643625700000|2022-01-31 10:41:40|16252.25|16252.25|16252.25|16252.25|16252.25|16252.25|16252.25|16252.25|0
1643625710000|2022-01-31 10:41:50|16257.85|16257.85|16261.81|16261.81|16261.81|16261.81|16257.85|16257.85|0
1643625720000|2022-01-31 10:42:00|16256.22|16256.22|16256.22|16256.22|16256.22|16256.22|16256.22|16256.22|0
1643625750000|2022-01-31 10:42:30|16260.18|16260.18|16260.18|16260.18|16260.18|16260.18|16260.18|16260.18|0
1643625770000|2022-01-31 10:42:50|16264.38|16264.38|16264.38|16264.38|16264.38|16264.38|16264.38|16264.38|0
1643625790000|2022-01-31 10:43:10|16268.35|16268.35|16268.35|16268.35|16268.35|16268.35|16268.35|16268.35|0
1643625810000|2022-01-31 10:43:30|16267.43|16267.43|16267.43|16267.43|16267.43|16267.43|16267.43|16267.43|0
1643625910000|2022-01-31 10:45:10|16271.39|16271.39|16271.39|16271.39|16271.39|16271.39|16271.39|16271.39|0
1643625920000|2022-01-31 10:45:20|16267.43|16267.43|16267.43|16267.43|16267.43|16267.43|16267.43|16267.43|0
1643625960000|2022-01-31 10:46:00|16271.39|16271.39|16271.39|16271.39|16271.39|16271.39|16271.39|16271.39|0
1643625970000|2022-01-31 10:46:10|16270.47|16270.47|16270.47|16270.47|16270.47|16270.47|16270.47|16270.47|0
1643626040000|2022-01-31 10:47:20|16274.44|16274.44|16274.44|16274.44|16274.44|16274.44|16274.44|16274.44|0
1643626060000|2022-01-31 10:47:40|16270.47|16270.47|16270.47|16270.47|16270.47|16270.47|16270.47|16270.47|0
1643626080000|2022-01-31 10:48:00|16267.67|16267.67|16266.27|16266.27|16267.67|16267.67|16266.27|16266.27|0
1643626160000|2022-01-31 10:49:20|16274.2|16274.2|16274.2|16274.2|16274.2|16274.2|16274.2|16274.2|0
1643626210000|2022-01-31 10:50:10|16270.24|16270.24|16270.24|16270.24|16270.24|16270.24|16270.24|16270.24|0
1643626260000|2022-01-31 10:51:00|16266.27|16266.27|16266.27|16266.27|16266.27|16266.27|16266.27|16266.27|0
1643626400000|2022-01-31 10:53:20|16269.07|16269.07|16269.07|16269.07|16269.07|16269.07|16269.07|16269.07|0
1643626480000|2022-01-31 10:54:40|16273.04|16273.04|16273.04|16273.04|16273.04|16273.04|16273.04|16273.04|0
1643626560000|2022-01-31 10:56:00|16270.24|16270.24|16268.84|16268.84|16270.24|16270.24|16268.84|16268.84|0
1643626620000|2022-01-31 10:57:00|16267.44|16267.44|16263.24|16263.24|16267.44|16267.44|16263.24|16263.24|0
1643626660000|2022-01-31 10:57:40|16259.28|16259.28|16259.28|16259.28|16259.28|16259.28|16259.28|16259.28|0
1643626680000|2022-01-31 10:58:00|16263.24|16263.24|16267.21|16267.21|16267.21|16267.21|16263.24|16263.24|0
1643626690000|2022-01-31 10:58:10|16268.61|16268.61|16268.61|16268.61|16268.61|16268.61|16268.61|16268.61|0
1643626700000|2022-01-31 10:58:20|16272.57|16272.57|16276.54|16276.54|16276.54|16276.54|16272.57|16272.57|0
1643626710000|2022-01-31 10:58:30|16277.94|16277.94|16277.94|16277.94|16277.94|16277.94|16277.94|16277.94|0
1643626740000|2022-01-31 10:59:00|16279.34|16279.34|16279.34|16279.34|16279.34|16279.34|16279.34|16279.34|0
1643626750000|2022-01-31 10:59:10|16276.54|16276.54|16276.54|16276.54|16276.54|16276.54|16276.54|16276.54|0
1643626780000|2022-01-31 10:59:40|16272.57|16272.57|16272.57|16272.57|16272.57|16272.57|16272.57|16272.57|0
1643626790000|2022-01-31 10:59:50|16264.64|16264.64|16260.68|16260.68|16264.64|16264.64|16260.68|16260.68|0
1643626830000|2022-01-31 11:00:30|16264.64|16264.64|16264.64|16264.64|16264.64|16264.64|16264.64|16264.64|0
1643626860000|2022-01-31 11:01:00|16268.61|16268.61|16268.61|16268.61|16268.61|16268.61|16268.61|16268.61|0
1643626870000|2022-01-31 11:01:10|16269.07|16269.07|16273.03|16273.03|16273.03|16273.03|16269.07|16269.07|0
1643626890000|2022-01-31 11:01:30|16274.43|16274.43|16274.43|16274.43|16274.43|16274.43|16274.43|16274.43|0
1643626900000|2022-01-31 11:01:40|16266.5|16266.5|16259.74|16259.74|16266.5|16266.5|16259.74|16259.74|0
1643626930000|2022-01-31 11:02:10|16255.77|16255.77|16256.94|16256.94|16259.74|16259.74|16255.77|16255.77|0
1643626940000|2022-01-31 11:02:20|16252.97|16252.97|16251.57|16251.57|16252.97|16252.97|16251.57|16251.57|0
1643626980000|2022-01-31 11:03:00|16255.54|16255.54|16259.5|16259.5|16259.5|16259.5|16255.54|16255.54|0
1643627000000|2022-01-31 11:03:20|16260.9|16260.9|16260.9|16260.9|16260.9|16260.9|16260.9|16260.9|0
1643627060000|2022-01-31 11:04:20|16264.87|16264.87|16268.83|16268.83|16268.83|16268.83|16264.87|16264.87|0
1643627130000|2022-01-31 11:05:30|16264.87|16264.87|16264.87|16264.87|16264.87|16264.87|16264.87|16264.87|0
1643627140000|2022-01-31 11:05:40|16260.9|16260.9|16260.9|16260.9|16260.9|16260.9|16260.9|16260.9|0
1643627180000|2022-01-31 11:06:20|16258.1|16258.1|16266.03|16266.03|16266.03|16266.03|16258.1|16258.1|0
1643627200000|2022-01-31 11:06:40|16268.83|16268.83|16267.91|16267.91|16268.83|16268.83|16267.45|16267.45|0
1643627220000|2022-01-31 11:07:00|16265.11|16265.11|16265.11|16265.11|16265.11|16265.11|16265.11|16265.11|0
1643627270000|2022-01-31 11:07:50|16261.15|16261.15|16261.15|16261.15|16261.15|16261.15|16261.15|16261.15|0
1643627430000|2022-01-31 11:10:30|16273.04|16273.04|16269.08|16269.08|16273.04|16273.04|16269.08|16269.08|0
1643627450000|2022-01-31 11:10:50|16273.04|16273.04|16273.04|16273.04|16273.04|16273.04|16273.04|16273.04|0
1643627510000|2022-01-31 11:11:50|16280.04|16280.04|16280.04|16280.04|16280.04|16280.04|16280.04|16280.04|0
1643627570000|2022-01-31 11:12:50|16278.64|16278.64|16278.64|16278.64|16278.64|16278.64|16278.64|16278.64|0
1643627580000|2022-01-31 11:13:00|16275.84|16275.84|16275.84|16275.84|16275.84|16275.84|16275.84|16275.84|0
1643627590000|2022-01-31 11:13:10|16271.88|16271.88|16271.88|16271.88|16271.88|16271.88|16271.88|16271.88|0
1643627610000|2022-01-31 11:13:30|16269.08|16269.08|16269.08|16269.08|16269.08|16269.08|16269.08|16269.08|0
1643627640000|2022-01-31 11:14:00|16277.01|16277.01|16277.01|16277.01|16277.01|16277.01|16277.01|16277.01|0
1643627850000|2022-01-31 11:17:30|16275.61|16275.61|16275.61|16275.61|16275.61|16275.61|16275.61|16275.61|0
1643627860000|2022-01-31 11:17:40|16271.64|16271.64|16271.64|16271.64|16271.64|16271.64|16271.64|16271.64|0
1643627920000|2022-01-31 11:18:40|16268.85|16268.85|16268.85|16268.85|16268.85|16268.85|16268.85|16268.85|0
1643627930000|2022-01-31 11:18:50|16264.88|16264.88|16264.88|16264.88|16264.88|16264.88|16264.88|16264.88|0
1643628040000|2022-01-31 11:20:40|16259.28|16259.28|16259.28|16259.28|16259.28|16259.28|16259.28|16259.28|0
1643628090000|2022-01-31 11:21:30|16263.48|16263.48|16267.45|16267.45|16267.45|16267.45|16263.48|16263.48|0
1643628130000|2022-01-31 11:22:10|16271.41|16271.41|16271.41|16271.41|16271.41|16271.41|16271.41|16271.41|0
1643628140000|2022-01-31 11:22:20|16267.45|16267.45|16267.45|16267.45|16267.45|16267.45|16267.45|16267.45|0
1643628150000|2022-01-31 11:22:30|16268.85|16268.85|16268.85|16268.85|16268.85|16268.85|16268.85|16268.85|0
1643628210000|2022-01-31 11:23:30|16272.81|16272.81|16272.81|16272.81|16272.81|16272.81|16272.81|16272.81|0
1643628280000|2022-01-31 11:24:40|16274.21|16274.21|16275.61|16275.61|16275.61|16275.61|16274.21|16274.21|0
1643628300000|2022-01-31 11:25:00|16259.75|16259.75|16259.75|16259.75|16259.75|16259.75|16259.75|16259.75|0
1643628310000|2022-01-31 11:25:10|16258.35|16258.35|16258.35|16258.35|16258.35|16258.35|16258.35|16258.35|0
1643628450000|2022-01-31 11:27:30|16257.43|16257.43|16247.63|16247.63|16257.43|16257.43|16247.63|16247.63|0
1643628460000|2022-01-31 11:27:40|16239.7|16239.7|16239.7|16239.7|16239.7|16239.7|16239.7|16239.7|0
1643628480000|2022-01-31 11:28:00|16235.74|16235.74|16235.74|16235.74|16235.74|16235.74|16235.74|16235.74|0
1643628490000|2022-01-31 11:28:10|16234.34|16234.34|16234.34|16234.34|16234.34|16234.34|16234.34|16234.34|0
1643628500000|2022-01-31 11:28:20|16231.54|16231.54|16231.54|16231.54|16231.54|16231.54|16231.54|16231.54|0
1643628510000|2022-01-31 11:28:30|16223.61|16223.61|16223.61|16223.61|16223.61|16223.61|16223.61|16223.61|0
1643628520000|2022-01-31 11:28:40|16224.07|16224.07|16224.07|16224.07|16224.07|16224.07|16224.07|16224.07|0
1643628560000|2022-01-31 11:29:20|16221.27|16221.27|16221.27|16221.27|16221.27|16221.27|16221.27|16221.27|0
1643628570000|2022-01-31 11:29:30|16217.3|16217.3|16228.03|16228.03|16228.03|16228.03|16213.34|16213.34|0
1643628580000|2022-01-31 11:29:40|16224.07|16224.07|16232|16232|16232|16232|16224.07|16224.07|0
1643628590000|2022-01-31 11:29:50|16235.96|16235.96|16235.96|16235.96|16235.96|16235.96|16235.96|16235.96|0
1643628650000|2022-01-31 11:30:50|16238.76|16238.76|16238.76|16238.76|16238.76|16238.76|16238.76|16238.76|0
1643628660000|2022-01-31 11:31:00|16237.36|16237.36|16235.96|16235.96|16237.36|16237.36|16231.77|16231.77|0
1643628670000|2022-01-31 11:31:10|16239.93|16239.93|16238.53|16238.53|16239.93|16239.93|16238.53|16238.53|0
1643628730000|2022-01-31 11:32:10|16234.56|16234.56|16234.56|16234.56|16234.56|16234.56|16234.56|16234.56|0
1643628760000|2022-01-31 11:32:40|16231.77|16231.77|16221.97|16221.97|16231.77|16231.77|16221.97|16221.97|0
1643628770000|2022-01-31 11:32:50|16224.77|16224.77|16224.77|16224.77|16224.77|16224.77|16224.77|16224.77|0
1643628800000|2022-01-31 11:33:20|16216.84|16216.84|16216.84|16216.84|16216.84|16216.84|16216.84|16216.84|0
1643628850000|2022-01-31 11:34:10|16220.8|16220.8|16224.77|16224.77|16224.77|16224.77|16220.8|16220.8|0
1643628890000|2022-01-31 11:34:50|16228.73|16228.73|16232.7|16232.7|16232.7|16232.7|16228.73|16228.73|0
1643628910000|2022-01-31 11:35:10|16235.5|16235.5|16228.73|16228.73|16235.5|16235.5|16228.73|16228.73|0
1643628970000|2022-01-31 11:36:10|16224.77|16224.77|16224.77|16224.77|16224.77|16224.77|16224.77|16224.77|0
1643628990000|2022-01-31 11:36:30|16228.73|16228.73|16228.73|16228.73|16228.73|16228.73|16228.73|16228.73|0
1643629060000|2022-01-31 11:37:40|16227.33|16227.33|16227.33|16227.33|16227.33|16227.33|16227.33|16227.33|0
1643629160000|2022-01-31 11:39:20|16223.37|16223.37|16223.37|16223.37|16223.37|16223.37|16223.37|16223.37|0
1643629220000|2022-01-31 11:40:20|16227.33|16227.33|16223.37|16223.37|16227.33|16227.33|16223.37|16223.37|0
1643629300000|2022-01-31 11:41:40|16227.57|16227.57|16227.57|16227.57|16227.57|16227.57|16227.57|16227.57|0
1643629400000|2022-01-31 11:43:20|16219.64|16219.64|16215.67|16215.67|16219.64|16219.64|16215.67|16215.67|0
1643629540000|2022-01-31 11:45:40|16223.6|16223.6|16223.6|16223.6|16223.6|16223.6|16223.6|16223.6|0
1643629790000|2022-01-31 11:49:50|16225|16225|16225|16225|16225|16225|16225|16225|0
1643629860000|2022-01-31 11:51:00|16223.6|16223.6|16223.6|16223.6|16223.6|16223.6|16223.6|16223.6|0
1643629890000|2022-01-31 11:51:30|16227.57|16227.57|16231.53|16231.53|16231.53|16231.53|16227.57|16227.57|0
1643629950000|2022-01-31 11:52:30|16235.5|16235.5|16235.5|16235.5|16235.5|16235.5|16235.5|16235.5|0
1643630120000|2022-01-31 11:55:20|16243.43|16243.43|16254.62|16254.62|16254.62|16254.62|16243.43|16243.43|0
1643630350000|2022-01-31 11:59:10|16250.66|16250.66|16250.66|16250.66|16250.66|16250.66|16250.66|16250.66|0
1643630380000|2022-01-31 11:59:40|16249.26|16249.26|16249.26|16249.26|16249.26|16249.26|16249.26|16249.26|0
1643630400000|2022-01-31 12:00:00|16247.86|16247.86|16247.86|16247.86|16247.86|16247.86|16247.86|16247.86|0
1643630550000|2022-01-31 12:02:30|16239.93|16239.93|16239.93|16239.93|16239.93|16239.93|16239.93|16239.93|0
1643630610000|2022-01-31 12:03:30|16238.53|16238.53|16239.93|16239.93|16239.93|16239.93|16238.53|16238.53|0
1643630620000|2022-01-31 12:03:40|16243.89|16243.89|16251.83|16251.83|16251.83|16251.83|16243.89|16243.89|0
1643630640000|2022-01-31 12:04:00|16247.86|16247.86|16247.86|16247.86|16247.86|16247.86|16247.86|16247.86|0
1643630650000|2022-01-31 12:04:10|16245.06|16245.06|16245.06|16245.06|16245.06|16245.06|16245.06|16245.06|0
1643630690000|2022-01-31 12:04:50|16243.66|16243.66|16243.66|16243.66|16243.66|16243.66|16243.66|16243.66|0
1643630700000|2022-01-31 12:05:00|16242.26|16242.26|16242.26|16242.26|16242.26|16242.26|16242.26|16242.26|0
1643630720000|2022-01-31 12:05:20|16246.23|16246.23|16246.23|16246.23|16246.23|16246.23|16246.23|16246.23|0
1643630740000|2022-01-31 12:05:40|16244.83|16244.83|16244.83|16244.83|16244.83|16244.83|16244.83|16244.83|0
1643630790000|2022-01-31 12:06:30|16240.86|16240.86|16240.86|16240.86|16240.86|16240.86|16240.86|16240.86|0
1643630860000|2022-01-31 12:07:40|16245.06|16245.06|16245.06|16245.06|16245.06|16245.06|16245.06|16245.06|0
1643630920000|2022-01-31 12:08:40|16241.1|16241.1|16236.9|16236.9|16241.1|16241.1|16236.9|16236.9|0
1643630990000|2022-01-31 12:09:50|16241.1|16241.1|16241.1|16241.1|16241.1|16241.1|16241.1|16241.1|0
1643631070000|2022-01-31 12:11:10|16242.93|16242.93|16242.93|16242.93|16242.93|16242.93|16242.93|16242.93|0
1643631090000|2022-01-31 12:11:30|16245.73|16245.73|16245.73|16245.73|16245.73|16245.73|16245.73|16245.73|0
1643631210000|2022-01-31 12:13:30|16244.33|16244.33|16244.33|16244.33|16244.33|16244.33|16244.33|16244.33|0
1643631240000|2022-01-31 12:14:00|16247.13|16247.13|16247.13|16247.13|16247.13|16247.13|16247.13|16247.13|0
1643631260000|2022-01-31 12:14:20|16248.97|16248.97|16245.01|16245.01|16248.97|16248.97|16245.01|16245.01|0
1643631300000|2022-01-31 12:15:00|16241.04|16241.04|16241.04|16241.04|16241.04|16241.04|16241.04|16241.04|0
1643631310000|2022-01-31 12:15:10|16237.08|16237.08|16237.08|16237.08|16237.08|16237.08|16237.08|16237.08|0
1643631380000|2022-01-31 12:16:20|16234.28|16234.28|16234.28|16234.28|16234.28|16234.28|16234.28|16234.28|0
1643631390000|2022-01-31 12:16:30|16232.88|16232.88|16231.48|16231.48|16232.88|16232.88|16231.48|16231.48|0
1643631410000|2022-01-31 12:16:50|16232.88|16232.88|16232.88|16232.88|16232.88|16232.88|16232.88|16232.88|0
1643631430000|2022-01-31 12:17:10|16234.28|16234.28|16234.28|16234.28|16234.28|16234.28|16234.28|16234.28|0
1643631450000|2022-01-31 12:17:30|16231.48|16231.48|16231.48|16231.48|16231.48|16231.48|16231.48|16231.48|0
1643631460000|2022-01-31 12:17:40|16235.44|16235.44|16235.44|16235.44|16235.44|16235.44|16235.44|16235.44|0
1643631470000|2022-01-31 12:17:50|16236.84|16236.84|16240.81|16240.81|16240.81|16240.81|16236.84|16236.84|0
1643631480000|2022-01-31 12:18:00|16242.21|16242.21|16242.21|16242.21|16242.21|16242.21|16242.21|16242.21|0
1643631600000|2022-01-31 12:20:00|16246.17|16246.17|16243.61|16243.61|16247.57|16247.57|16239.64|16239.64|0
1643631660000|2022-01-31 12:21:00|16239.64|16239.64|16235.68|16235.68|16239.64|16239.64|16235.68|16235.68|0
1643631670000|2022-01-31 12:21:10|16236.14|16236.14|16236.14|16236.14|16236.14|16236.14|16236.14|16236.14|0
1643631720000|2022-01-31 12:22:00|16232.17|16232.17|16228.21|16228.21|16232.17|16232.17|16228.21|16228.21|0
1643631730000|2022-01-31 12:22:10|16224.01|16224.01|16224.01|16224.01|16224.01|16224.01|16224.01|16224.01|0
1643631740000|2022-01-31 12:22:20|16228.21|16228.21|16228.21|16228.21|16228.21|16228.21|16228.21|16228.21|0
1643631820000|2022-01-31 12:23:40|16226.81|16226.81|16230.77|16230.77|16230.77|16230.77|16226.81|16226.81|0
1643631900000|2022-01-31 12:25:00|16232.17|16232.17|16232.17|16232.17|16232.17|16232.17|16232.17|16232.17|0
1643631930000|2022-01-31 12:25:30|16228.21|16228.21|16228.21|16228.21|16228.21|16228.21|16228.21|16228.21|0
1643631950000|2022-01-31 12:25:50|16231|16231|16231|16231|16231|16231|16231|16231|0
1643632120000|2022-01-31 12:28:40|16233.8|16233.8|16233.8|16233.8|16233.8|16233.8|16233.8|16233.8|0
1643632150000|2022-01-31 12:29:10|16238|16238|16238|16238|16238|16238|16238|16238|0
1643632290000|2022-01-31 12:31:30|16239.4|16239.4|16239.4|16239.4|16239.4|16239.4|16239.4|16239.4|0
1643632350000|2022-01-31 12:32:30|16251.3|16251.3|16251.3|16251.3|16251.3|16251.3|16251.3|16251.3|0
1643632610000|2022-01-31 12:36:50|16255.26|16255.26|16263.19|16263.19|16263.19|16263.19|16255.26|16255.26|0
1643632620000|2022-01-31 12:37:00|16264.59|16264.59|16256.66|16256.66|16264.59|16264.59|16256.66|16256.66|0
1643632630000|2022-01-31 12:37:10|16260.63|16260.63|16260.63|16260.63|16260.63|16260.63|16260.63|16260.63|0
1643632670000|2022-01-31 12:37:50|16262.03|16262.03|16262.03|16262.03|16262.03|16262.03|16262.03|16262.03|0
1643632710000|2022-01-31 12:38:30|16260.63|16260.63|16260.63|16260.63|16260.63|16260.63|16260.63|16260.63|0
1643632780000|2022-01-31 12:39:40|16259.23|16259.23|16259.23|16259.23|16259.23|16259.23|16259.23|16259.23|0
1643632800000|2022-01-31 12:40:00|16257.85|16257.85|16249.92|16249.92|16257.85|16257.85|16249.92|16249.92|0
1643632860000|2022-01-31 12:41:00|16245.95|16245.95|16243.39|16243.39|16245.95|16245.95|16241.99|16241.99|0
1643632900000|2022-01-31 12:41:40|16251.32|16251.32|16251.32|16251.32|16251.32|16251.32|16251.32|16251.32|0
1643632950000|2022-01-31 12:42:30|16255.28|16255.28|16255.28|16255.28|16255.28|16255.28|16255.28|16255.28|0
1643633230000|2022-01-31 12:47:10|16262.28|16262.28|16262.28|16262.28|16262.28|16262.28|16262.28|16262.28|0
1643633260000|2022-01-31 12:47:40|16266.25|16266.25|16270.21|16270.21|16270.21|16270.21|16266.25|16266.25|0
1643633290000|2022-01-31 12:48:10|16274.18|16274.18|16274.18|16274.18|16274.18|16274.18|16274.18|16274.18|0
1643633300000|2022-01-31 12:48:20|16270.21|16270.21|16270.21|16270.21|16270.21|16270.21|16270.21|16270.21|0
1643633330000|2022-01-31 12:48:50|16274.41|16274.41|16274.41|16274.41|16274.41|16274.41|16274.41|16274.41|0
1643633380000|2022-01-31 12:49:40|16275.81|16275.81|16275.81|16275.81|16275.81|16275.81|16275.81|16275.81|0
1643633400000|2022-01-31 12:50:00|16271.84|16271.84|16271.84|16271.84|16271.84|16271.84|16271.84|16271.84|0
1643633460000|2022-01-31 12:51:00|16267.88|16267.88|16267.88|16267.88|16267.88|16267.88|16267.88|16267.88|0
1643633510000|2022-01-31 12:51:50|16262.28|16262.28|16265.08|16265.08|16265.08|16265.08|16262.28|16262.28|0
1643633600000|2022-01-31 12:53:20|16269.04|16269.04|16269.04|16269.04|16269.04|16269.04|16269.04|16269.04|0
1643633760000|2022-01-31 12:56:00|16265.08|16265.08|16265.08|16265.08|16265.08|16265.08|16265.08|16265.08|0
1643633910000|2022-01-31 12:58:30|16266.46|16266.46|16266.46|16266.46|16266.46|16266.46|16266.46|16266.46|0
1643633940000|2022-01-31 12:59:00|16265.54|16265.54|16265.54|16265.54|16265.54|16265.54|16265.54|16265.54|0
1643633990000|2022-01-31 12:59:50|16264.62|16264.62|16264.62|16264.62|16264.62|16264.62|16264.62|16264.62|0
1643634000000|2022-01-31 13:00:00|16271.38|16271.38|16271.38|16271.38|16271.38|16271.38|16271.38|16271.38|0
1643634050000|2022-01-31 13:00:50|16267.42|16267.42|16267.42|16267.42|16267.42|16267.42|16267.42|16267.42|0
1643634110000|2022-01-31 13:01:50|16268.82|16268.82|16268.82|16268.82|16268.82|16268.82|16268.82|16268.82|0
1643634130000|2022-01-31 13:02:10|16270.22|16270.22|16266.25|16266.25|16270.22|16270.22|16266.25|16266.25|0
1643634270000|2022-01-31 13:04:30|16262.05|16262.05|16262.05|16262.05|16262.05|16262.05|16262.05|16262.05|0
1643634290000|2022-01-31 13:04:50|16259.26|16259.26|16259.26|16259.26|16259.26|16259.26|16259.26|16259.26|0
1643634310000|2022-01-31 13:05:10|16257.86|16257.86|16256.46|16256.46|16257.86|16257.86|16256.46|16256.46|0
1643634330000|2022-01-31 13:05:30|16252.49|16252.49|16248.53|16248.53|16252.49|16252.49|16248.53|16248.53|0
1643634360000|2022-01-31 13:06:00|16244.56|16244.56|16235.94|16235.94|16244.56|16244.56|16235.94|16235.94|0
1643634370000|2022-01-31 13:06:10|16234.54|16234.54|16234.54|16234.54|16234.54|16234.54|16234.54|16234.54|0
1643634390000|2022-01-31 13:06:30|16238.5|16238.5|16238.5|16238.5|16238.5|16238.5|16234.54|16234.54|0
1643634500000|2022-01-31 13:08:20|16242.47|16242.47|16242.47|16242.47|16242.47|16242.47|16242.47|16242.47|0
1643634540000|2022-01-31 13:09:00|16238.5|16238.5|16238.5|16238.5|16238.5|16238.5|16238.5|16238.5|0
1643634570000|2022-01-31 13:09:30|16242.47|16242.47|16242.47|16242.47|16242.47|16242.47|16242.47|16242.47|0
1643634600000|2022-01-31 13:10:00|16245.27|16245.27|16245.27|16245.27|16245.27|16245.27|16245.27|16245.27|0
1643634650000|2022-01-31 13:10:50|16249.23|16249.23|16257.16|16257.16|16257.16|16257.16|16249.23|16249.23|0
1643634710000|2022-01-31 13:11:50|16259.96|16259.96|16259.96|16259.96|16259.96|16259.96|16259.96|16259.96|0
1643634780000|2022-01-31 13:13:00|16262.26|16262.26|16262.72|16262.72|16262.72|16262.72|16262.26|16262.26|0
1643634900000|2022-01-31 13:15:00|16264.12|16264.12|16264.12|16264.12|16264.12|16264.12|16264.12|16264.12|0
1643634920000|2022-01-31 13:15:20|16266.92|16266.92|16266.92|16266.92|16270.88|16270.88|16266.92|16266.92|0
1643634990000|2022-01-31 13:16:30|16265.52|16265.52|16265.52|16265.52|16265.52|16265.52|16265.52|16265.52|0
1643635000000|2022-01-31 13:16:40|16261.55|16261.55|16261.55|16261.55|16261.55|16261.55|16261.55|16261.55|0
1643635040000|2022-01-31 13:17:20|16258.75|16258.75|16258.75|16258.75|16258.75|16258.75|16258.75|16258.75|0
1643635160000|2022-01-31 13:19:20|16254.79|16254.79|16250.82|16250.82|16254.79|16254.79|16250.82|16250.82|0
1643635250000|2022-01-31 13:20:50|16252.22|16252.22|16252.22|16252.22|16252.22|16252.22|16252.22|16252.22|0
1643635270000|2022-01-31 13:21:10|16248.26|16248.26|16248.26|16248.26|16248.26|16248.26|16248.26|16248.26|0
1643635330000|2022-01-31 13:22:10|16244.29|16244.29|16240.33|16240.33|16244.29|16244.29|16240.33|16240.33|0
1643635380000|2022-01-31 13:23:00|16244.29|16244.29|16244.29|16244.29|16244.29|16244.29|16244.29|16244.29|0
1643635460000|2022-01-31 13:24:20|16247.09|16247.09|16247.09|16247.09|16247.09|16247.09|16247.09|16247.09|0
1643635500000|2022-01-31 13:25:00|16239.16|16239.16|16239.16|16239.16|16239.16|16239.16|16239.16|16239.16|0
1643635530000|2022-01-31 13:25:30|16243.36|16243.36|16243.36|16243.36|16243.36|16243.36|16242.9|16242.9|0
1643635600000|2022-01-31 13:26:40|16245.66|16245.66|16245.66|16245.66|16245.66|16245.66|16245.66|16245.66|0
1643635640000|2022-01-31 13:27:20|16241.69|16241.69|16241.69|16241.69|16241.69|16241.69|16241.69|16241.69|0
1643635720000|2022-01-31 13:28:40|16240.29|16240.29|16240.29|16240.29|16240.29|16240.29|16240.29|16240.29|0
1643635760000|2022-01-31 13:29:20|16236.33|16236.33|16236.33|16236.33|16236.33|16236.33|16236.33|16236.33|0
1643635790000|2022-01-31 13:29:50|16232.36|16232.36|16256.61|16256.61|16256.61|16256.61|16232.36|16232.36|0
1643635800000|2022-01-31 13:30:00|16252.65|16252.65|16259.65|16259.65|16259.65|16259.65|16252.65|16252.65|0
1643635880000|2022-01-31 13:31:20|16258.25|16258.25|16254.05|16254.05|16258.25|16258.25|16254.05|16254.05|0
1643635910000|2022-01-31 13:31:50|16246.12|16246.12|16243.55|16243.55|16246.12|16246.12|16240.75|16240.75|0
1643635980000|2022-01-31 13:33:00|16251.48|16251.48|16255.45|16255.45|16255.45|16255.45|16251.48|16251.48|0
1643635990000|2022-01-31 13:33:10|16256.37|16256.37|16256.37|16256.37|16256.37|16256.37|16256.37|16256.37|0
1643636000000|2022-01-31 13:33:20|16253.57|16253.57|16245.64|16245.64|16253.57|16253.57|16245.64|16245.64|0
1643636010000|2022-01-31 13:33:30|16249.6|16249.6|16249.6|16249.6|16249.6|16249.6|16249.6|16249.6|0
1643636030000|2022-01-31 13:33:50|16257.53|16257.53|16253.57|16253.57|16257.53|16257.53|16253.57|16253.57|0
1643636040000|2022-01-31 13:34:00|16257.53|16257.53|16257.53|16257.53|16257.53|16257.53|16257.53|16257.53|0
1643636100000|2022-01-31 13:35:00|16256.13|16256.13|16256.13|16256.13|16256.13|16256.13|16256.13|16256.13|0
1643636120000|2022-01-31 13:35:20|16252.17|16252.17|16248.2|16248.2|16252.17|16252.17|16248.2|16248.2|0
1643636130000|2022-01-31 13:35:30|16244.24|16244.24|16244.24|16244.24|16244.24|16244.24|16244.24|16244.24|0
1643636150000|2022-01-31 13:35:50|16245.64|16245.64|16244.24|16244.24|16245.64|16245.64|16244.24|16244.24|0
1643636230000|2022-01-31 13:37:10|16242.84|16242.84|16242.84|16242.84|16242.84|16242.84|16242.84|16242.84|0
1643636280000|2022-01-31 13:38:00|16247.04|16247.04|16247.04|16247.04|16247.04|16247.04|16247.04|16247.04|0
1643636560000|2022-01-31 13:42:40|16249.84|16249.84|16249.84|16249.84|16249.84|16249.84|16249.84|16249.84|0
1643636600000|2022-01-31 13:43:20|16252.64|16252.64|16252.64|16252.64|16252.64|16252.64|16252.64|16252.64|0
1643636620000|2022-01-31 13:43:40|16255.43|16255.43|16255.43|16255.43|16255.43|16255.43|16255.43|16255.43|0
1643636710000|2022-01-31 13:45:10|16263.37|16263.37|16267.33|16267.33|16267.33|16267.33|16263.37|16263.37|0
1643636720000|2022-01-31 13:45:20|16271.3|16271.3|16271.3|16271.3|16271.3|16271.3|16271.3|16271.3|0
1643636750000|2022-01-31 13:45:50|16275.26|16275.26|16279.23|16279.23|16279.23|16279.23|16275.26|16275.26|0
1643636770000|2022-01-31 13:46:10|16283.19|16283.19|16283.19|16283.19|16283.19|16283.19|16283.19|16283.19|0
1643636810000|2022-01-31 13:46:50|16277.59|16277.59|16277.59|16277.59|16277.59|16277.59|16277.59|16277.59|0
1643636880000|2022-01-31 13:48:00|16281.56|16281.56|16281.56|16281.56|16281.56|16281.56|16281.56|16281.56|0
1643636890000|2022-01-31 13:48:10|16285.52|16285.52|16289.49|16289.49|16289.49|16289.49|16285.52|16285.52|0
1643636930000|2022-01-31 13:48:50|16292.29|16292.29|16292.29|16292.29|16292.29|16292.29|16292.29|16292.29|0
1643637000000|2022-01-31 13:50:00|16293.69|16293.69|16297.37|16297.37|16297.37|16297.37|16293.69|16293.69|0
1643637010000|2022-01-31 13:50:10|16301.56|16301.56|16301.56|16301.56|16301.56|16301.56|16301.56|16301.56|0
1643637050000|2022-01-31 13:50:50|16300.16|16300.16|16300.16|16300.16|16300.16|16300.16|16300.16|16300.16|0
1643637210000|2022-01-31 13:53:30|16296.2|16296.2|16300.16|16300.16|16300.16|16300.16|16296.2|16296.2|0
1643637220000|2022-01-31 13:53:40|16301.56|16301.56|16301.56|16301.56|16301.56|16301.56|16301.56|16301.56|0
1643637240000|2022-01-31 13:54:00|16298.76|16298.76|16294.8|16294.8|16298.76|16298.76|16294.8|16294.8|0
1643637260000|2022-01-31 13:54:20|16290.83|16290.83|16294.8|16294.8|16294.8|16294.8|16290.83|16290.83|0
1643637300000|2022-01-31 13:55:00|16290.6|16290.6|16289.2|16289.2|16290.6|16290.6|16289.2|16289.2|0
1643637430000|2022-01-31 13:57:10|16290.12|16290.12|16291.04|16291.04|16291.04|16291.04|16290.12|16290.12|0
1643637470000|2022-01-31 13:57:50|16289.64|16289.64|16289.64|16289.64|16289.64|16289.64|16289.64|16289.64|0
1643637480000|2022-01-31 13:58:00|16293.61|16293.61|16305.5|16305.5|16305.5|16305.5|16293.61|16293.61|0
1643637490000|2022-01-31 13:58:10|16309.47|16309.47|16309.47|16309.47|16309.47|16309.47|16309.47|16309.47|0
1643637610000|2022-01-31 14:00:10|16308.55|16308.55|16308.55|16308.55|16308.55|16308.55|16308.55|16308.55|0
1643637660000|2022-01-31 14:01:00|16307.15|16307.15|16306.69|16306.69|16307.15|16307.15|16306.69|16306.69|0
1643637730000|2022-01-31 14:02:10|16307.61|16307.61|16308.07|16308.07|16308.07|16308.07|16307.61|16307.61|0
1643637920000|2022-01-31 14:05:20|16312.03|16312.03|16312.03|16312.03|16312.03|16312.03|16312.03|16312.03|0
1643637960000|2022-01-31 14:06:00|16313.43|16313.43|16313.43|16313.43|16313.43|16313.43|16313.43|16313.43|0
1643638020000|2022-01-31 14:07:00|16316.23|16316.23|16316.23|16316.23|16316.23|16316.23|16316.23|16316.23|0
1643638070000|2022-01-31 14:07:50|16317.63|16317.63|16317.63|16317.63|16317.63|16317.63|16317.63|16317.63|0
1643638090000|2022-01-31 14:08:10|16321.6|16321.6|16321.6|16321.6|16321.6|16321.6|16321.6|16321.6|0
1643638110000|2022-01-31 14:08:30|16325.79|16325.79|16323|16323|16325.79|16325.79|16323|16323|0
1643638150000|2022-01-31 14:09:10|16324.4|16324.4|16324.4|16324.4|16324.4|16324.4|16324.4|16324.4|0
1643638210000|2022-01-31 14:10:10|16328.36|16328.36|16328.36|16328.36|16328.36|16328.36|16328.36|16328.36|0
1643638280000|2022-01-31 14:11:20|16332.56|16332.56|16329.76|16329.76|16332.56|16332.56|16329.76|16329.76|0
1643638310000|2022-01-31 14:11:50|16328.36|16328.36|16328.36|16328.36|16331.16|16331.16|16328.36|16328.36|0
1643638320000|2022-01-31 14:12:00|16326.96|16326.96|16324.16|16324.16|16326.96|16326.96|16324.16|16324.16|0
1643638410000|2022-01-31 14:13:30|16320.2|16320.2|16320.2|16320.2|16320.2|16320.2|16320.2|16320.2|0
1643638420000|2022-01-31 14:13:40|16318.8|16318.8|16317.4|16317.4|16318.8|16318.8|16317.4|16317.4|0
1643638450000|2022-01-31 14:14:10|16319.24|16319.24|16319.24|16319.24|16319.24|16319.24|16319.24|16319.24|0
1643638590000|2022-01-31 14:16:30|16327.17|16327.17|16331.13|16331.13|16331.13|16331.13|16327.17|16327.17|0
1643638620000|2022-01-31 14:17:00|16329.73|16329.73|16324.13|16324.13|16329.73|16329.73|16324.13|16324.13|0
1643638650000|2022-01-31 14:17:30|16325.05|16325.05|16325.05|16325.05|16325.05|16325.05|16325.05|16325.05|0
1643638670000|2022-01-31 14:17:50|16329.25|16329.25|16330.65|16330.65|16330.65|16330.65|16329.25|16329.25|0
1643638690000|2022-01-31 14:18:10|16334.62|16334.62|16334.62|16334.62|16334.62|16334.62|16334.62|16334.62|0
1643638720000|2022-01-31 14:18:40|16338.58|16338.58|16338.58|16338.58|16338.58|16338.58|16338.58|16338.58|0
1643638730000|2022-01-31 14:18:50|16342.55|16342.55|16342.55|16342.55|16342.55|16342.55|16342.55|16342.55|0
1643638760000|2022-01-31 14:19:20|16338.58|16338.58|16338.58|16338.58|16338.58|16338.58|16338.58|16338.58|0
1643638770000|2022-01-31 14:19:30|16342.55|16342.55|16342.55|16342.55|16342.55|16342.55|16342.55|16342.55|0
1643638800000|2022-01-31 14:20:00|16338.58|16338.58|16342.55|16342.55|16342.55|16342.55|16334.62|16334.62|0
1643638860000|2022-01-31 14:21:00|16341.15|16341.15|16343.95|16343.95|16343.95|16343.95|16339.75|16339.75|0
1643638870000|2022-01-31 14:21:10|16345.79|16345.79|16346.25|16346.25|16346.25|16346.25|16345.79|16345.79|0
1643638940000|2022-01-31 14:22:20|16338.32|16338.32|16330.38|16330.38|16338.32|16338.32|16330.38|16330.38|0
1643638950000|2022-01-31 14:22:30|16332.68|16332.68|16338.28|16338.28|16338.28|16338.28|16332.68|16332.68|0
1643638990000|2022-01-31 14:23:10|16342.25|16342.25|16342.25|16342.25|16342.25|16342.25|16342.25|16342.25|0
1643639010000|2022-01-31 14:23:30|16343.65|16343.65|16343.65|16343.65|16343.65|16343.65|16343.65|16343.65|0
1643639180000|2022-01-31 14:26:20|16339.68|16339.68|16339.68|16339.68|16339.68|16339.68|16339.68|16339.68|0
1643639230000|2022-01-31 14:27:10|16335.72|16335.72|16335.72|16335.72|16335.72|16335.72|16335.72|16335.72|0
1643639240000|2022-01-31 14:27:20|16334.32|16334.32|16333.4|16333.4|16334.78|16334.78|16333.4|16333.4|0
1643639280000|2022-01-31 14:28:00|16329.43|16329.43|16329.43|16329.43|16329.43|16329.43|16329.43|16329.43|0
1643639380000|2022-01-31 14:29:40|16326.63|16326.63|16326.63|16326.63|16326.63|16326.63|16326.63|16326.63|0
1643639390000|2022-01-31 14:29:50|16325.71|16325.71|16325.71|16325.71|16325.71|16325.71|16325.71|16325.71|0
1643639400000|2022-01-31 14:30:00|16329.68|16329.68|16337.61|16337.61|16337.61|16337.61|16329.68|16329.68|0
1643639420000|2022-01-31 14:30:20|16339.01|16339.01|16337.61|16337.61|16339.01|16339.01|16337.61|16337.61|0
1643639430000|2022-01-31 14:30:30|16345.54|16345.54|16349.5|16349.5|16349.5|16349.5|16345.54|16345.54|0
1643639470000|2022-01-31 14:31:10|16341.57|16341.57|16341.57|16341.57|16341.57|16341.57|16341.57|16341.57|0
1643639500000|2022-01-31 14:31:40|16340.17|16340.17|16338.77|16338.77|16340.17|16340.17|16338.77|16338.77|0
1643639520000|2022-01-31 14:32:00|16337.38|16337.38|16331.8|16331.8|16337.38|16337.38|16331.8|16331.8|0
1643639540000|2022-01-31 14:32:20|16335.76|16335.76|16335.76|16335.76|16335.76|16335.76|16335.76|16335.76|0
1643639580000|2022-01-31 14:33:00|16343.69|16343.69|16345.09|16345.09|16345.09|16345.09|16343.69|16343.69|0
1643639590000|2022-01-31 14:33:10|16349.06|16349.06|16349.06|16349.06|16349.06|16349.06|16349.06|16349.06|0
1643639640000|2022-01-31 14:34:00|16353.02|16353.02|16355.82|16355.82|16355.82|16355.82|16353.02|16353.02|0
1643639670000|2022-01-31 14:34:30|16359.79|16359.79|16359.79|16359.79|16359.79|16359.79|16359.79|16359.79|0
1643639690000|2022-01-31 14:34:50|16365.39|16365.39|16369.35|16369.35|16369.35|16369.35|16365.39|16365.39|0
1643639700000|2022-01-31 14:35:00|16373.32|16373.32|16376.07|16376.07|16376.07|16376.07|16373.32|16373.32|0
1643639710000|2022-01-31 14:35:10|16380.04|16380.04|16384|16384|16384|16384|16380.04|16380.04|0
1643639720000|2022-01-31 14:35:20|16387.97|16387.97|16387.97|16387.97|16387.97|16387.97|16387.97|16387.97|0
1643639730000|2022-01-31 14:35:30|16391.94|16391.94|16395.9|16395.9|16395.9|16395.9|16391.94|16391.94|0
1643639760000|2022-01-31 14:36:00|16391.94|16391.94|16374.67|16374.67|16391.94|16391.94|16374.67|16374.67|0
1643639770000|2022-01-31 14:36:10|16373.28|16373.28|16367.91|16367.91|16373.28|16373.28|16367.91|16367.91|0
1643639780000|2022-01-31 14:36:20|16366.99|16366.99|16366.99|16366.99|16366.99|16366.99|16366.99|16366.99|0
1643639840000|2022-01-31 14:37:20|16363.03|16363.03|16363.03|16363.03|16363.03|16363.03|16363.03|16363.03|0
1643639910000|2022-01-31 14:38:30|16363.49|16363.49|16363.49|16363.49|16363.49|16363.49|16363.49|16363.49|0
1643639920000|2022-01-31 14:38:40|16362.11|16362.11|16363.49|16363.49|16363.49|16363.49|16362.11|16362.11|0
1643639930000|2022-01-31 14:38:50|16362.11|16362.11|16364.41|16364.41|16364.41|16364.41|16362.11|16362.11|0
1643639940000|2022-01-31 14:39:00|16364.86|16364.86|16367.66|16367.66|16367.66|16367.66|16364.86|16364.86|0
1643639950000|2022-01-31 14:39:10|16364.86|16364.86|16364.86|16364.86|16365.32|16365.32|16364.86|16364.86|0
1643639960000|2022-01-31 14:39:20|16360.9|16360.9|16360.9|16360.9|16360.9|16360.9|16360.9|16360.9|0
1643640000000|2022-01-31 14:40:00|16359.5|16359.5|16359.5|16359.5|16359.5|16359.5|16359.5|16359.5|0
1643640020000|2022-01-31 14:40:20|16358.1|16358.1|16362.07|16362.07|16362.07|16362.07|16358.1|16358.1|0
1643640040000|2022-01-31 14:40:40|16363.9|16363.9|16363.9|16363.9|16363.9|16363.9|16363.9|16363.9|0
1643640060000|2022-01-31 14:41:00|16367.87|16367.87|16367.87|16367.87|16367.87|16367.87|16367.87|16367.87|0
1643640080000|2022-01-31 14:41:20|16366.47|16366.47|16366.47|16366.47|16366.47|16366.47|16366.47|16366.47|0
1643640120000|2022-01-31 14:42:00|16362.51|16362.51|16362.51|16362.51|16362.51|16362.51|16362.51|16362.51|0
1643640130000|2022-01-31 14:42:10|16366.47|16366.47|16370.67|16370.67|16370.67|16370.67|16366.47|16366.47|0
1643640140000|2022-01-31 14:42:20|16374.63|16374.63|16374.63|16374.63|16374.63|16374.63|16374.63|16374.63|0
1643640150000|2022-01-31 14:42:30|16378.6|16378.6|16378.6|16378.6|16378.6|16378.6|16378.6|16378.6|0
1643640180000|2022-01-31 14:43:00|16381.4|16381.4|16381.4|16381.4|16381.4|16381.4|16381.4|16381.4|0
1643640220000|2022-01-31 14:43:40|16389.33|16389.33|16389.33|16389.33|16389.33|16389.33|16389.33|16389.33|0
1643640290000|2022-01-31 14:44:50|16396.33|16396.33|16396.33|16396.33|16396.33|16396.33|16396.33|16396.33|0
1643640300000|2022-01-31 14:45:00|16400.52|16400.52|16400.52|16400.52|16408.46|16408.46|16400.52|16400.52|0
1643640310000|2022-01-31 14:45:10|16396.56|16396.56|16390.96|16390.96|16396.56|16396.56|16390.96|16390.96|0
1643640340000|2022-01-31 14:45:40|16389.56|16389.56|16386.76|16386.76|16389.56|16389.56|16386.76|16386.76|0
1643640360000|2022-01-31 14:46:00|16385.36|16385.36|16385.36|16385.36|16385.36|16385.36|16385.36|16385.36|0
1643640370000|2022-01-31 14:46:10|16383.96|16383.96|16383.96|16383.96|16383.96|16383.96|16383.96|16383.96|0
1643640380000|2022-01-31 14:46:20|16382.56|16382.56|16373|16373|16382.56|16382.56|16373|16373|0
1643640420000|2022-01-31 14:47:00|16378.6|16378.6|16375.8|16375.8|16378.6|16378.6|16375.8|16375.8|0
1643640430000|2022-01-31 14:47:10|16374.4|16374.4|16373|16373|16374.4|16374.4|16373|16373|0
1643640440000|2022-01-31 14:47:20|16369.04|16369.04|16369.04|16369.04|16369.04|16369.04|16369.04|16369.04|0
1643640470000|2022-01-31 14:47:50|16370.44|16370.44|16370.44|16370.44|16370.44|16370.44|16370.44|16370.44|0
1643640550000|2022-01-31 14:49:10|16358.54|16358.54|16356.7|16356.7|16358.54|16358.54|16356.7|16356.7|0
1643640560000|2022-01-31 14:49:20|16352.5|16352.5|16352.5|16352.5|16352.5|16352.5|16352.5|16352.5|0
1643640570000|2022-01-31 14:49:30|16344.57|16344.57|16344.57|16344.57|16344.57|16344.57|16344.57|16344.57|0
1643640610000|2022-01-31 14:50:10|16340.61|16340.61|16340.61|16340.61|16340.61|16340.61|16340.61|16340.61|0
1643640620000|2022-01-31 14:50:20|16348.54|16348.54|16344.57|16344.57|16348.54|16348.54|16344.57|16344.57|0
1643640650000|2022-01-31 14:50:50|16343.19|16343.19|16339.23|16339.23|16343.19|16343.19|16339.23|16339.23|0
1643640660000|2022-01-31 14:51:00|16335.26|16335.26|16324.07|16324.07|16335.26|16335.26|16324.07|16324.07|0
1643640680000|2022-01-31 14:51:20|16320.1|16320.1|16320.1|16320.1|16320.1|16320.1|16320.1|16320.1|0
1643640690000|2022-01-31 14:51:30|16322.9|16322.9|16320.1|16320.1|16322.9|16322.9|16320.1|16320.1|0
1643640720000|2022-01-31 14:52:00|16318.7|16318.7|16318.7|16318.7|16318.7|16318.7|16318.7|16318.7|0
1643640730000|2022-01-31 14:52:10|16314.74|16314.74|16310.77|16310.77|16314.74|16314.74|16310.77|16310.77|0
1643640740000|2022-01-31 14:52:20|16313.57|16313.57|16318.7|16318.7|16318.7|16318.7|16310.77|16310.77|0
1643640760000|2022-01-31 14:52:40|16318.24|16318.24|16322.44|16322.44|16323.84|16323.84|16318.24|16318.24|0
1643640800000|2022-01-31 14:53:20|16325.24|16325.24|16325.24|16325.24|16325.24|16325.24|16325.24|16325.24|0
1643640840000|2022-01-31 14:54:00|16321.27|16321.27|16325.24|16325.24|16325.24|16325.24|16321.27|16321.27|0
1643640860000|2022-01-31 14:54:20|16321.27|16321.27|16321.27|16321.27|16321.27|16321.27|16321.27|16321.27|0
1643640880000|2022-01-31 14:54:40|16325.24|16325.24|16325.24|16325.24|16325.24|16325.24|16325.24|16325.24|0
1643640920000|2022-01-31 14:55:20|16329.2|16329.2|16329.2|16329.2|16329.2|16329.2|16329.2|16329.2|0
1643640930000|2022-01-31 14:55:30|16325.24|16325.24|16328.04|16328.04|16328.04|16328.04|16325.24|16325.24|0
1643640950000|2022-01-31 14:55:50|16329.44|16329.44|16329.44|16329.44|16329.44|16329.44|16329.44|16329.44|0
1643640960000|2022-01-31 14:56:00|16337.37|16337.37|16337.37|16337.37|16337.37|16337.37|16337.37|16337.37|0
1643641020000|2022-01-31 14:57:00|16340.17|16340.17|16341.09|16341.09|16341.09|16341.09|16340.17|16340.17|0
1643641030000|2022-01-31 14:57:10|16342.49|16342.49|16338.52|16338.52|16342.49|16342.49|16338.52|16338.52|0
1643641050000|2022-01-31 14:57:30|16341.32|16341.32|16341.32|16341.32|16341.32|16341.32|16341.32|16341.32|0
1643641170000|2022-01-31 14:59:30|16346.92|16346.92|16346.92|16346.92|16346.92|16346.92|16346.92|16346.92|0
1643641200000|2022-01-31 15:00:00|16342.95|16342.95|16324.29|16324.29|16342.95|16342.95|16324.29|16324.29|0
1643641210000|2022-01-31 15:00:10|16323.83|16323.83|16323.83|16323.83|16323.83|16323.83|16323.83|16323.83|0
1643641220000|2022-01-31 15:00:20|16325.23|16325.23|16326.63|16326.63|16326.63|16326.63|16325.23|16325.23|0
1643641230000|2022-01-31 15:00:30|16329.43|16329.43|16329.43|16329.43|16329.43|16329.43|16329.43|16329.43|0
1643641260000|2022-01-31 15:01:00|16326.63|16326.63|16314.5|16314.5|16326.63|16326.63|16313.1|16313.1|0
1643641270000|2022-01-31 15:01:10|16306.57|16306.57|16306.57|16306.57|16306.57|16306.57|16306.57|16306.57|0
1643641280000|2022-01-31 15:01:20|16305.17|16305.17|16293.28|16293.28|16305.17|16305.17|16293.28|16293.28|0
1643641290000|2022-01-31 15:01:30|16297.24|16297.24|16294.44|16294.44|16297.24|16297.24|16294.44|16294.44|0
1643641300000|2022-01-31 15:01:40|16298.41|16298.41|16298.41|16298.41|16298.41|16298.41|16298.41|16298.41|0
1643641310000|2022-01-31 15:01:50|16298.87|16298.87|16298.87|16298.87|16298.87|16298.87|16298.87|16298.87|0
1643641330000|2022-01-31 15:02:10|16300.27|16300.27|16303.07|16303.07|16311|16311|16300.27|16300.27|0
1643641340000|2022-01-31 15:02:20|16307.03|16307.03|16307.03|16307.03|16307.03|16307.03|16307.03|16307.03|0
1643641380000|2022-01-31 15:03:00|16311|16311|16312.4|16312.4|16312.4|16312.4|16311|16311|0
1643641410000|2022-01-31 15:03:30|16308.43|16308.43|16308.43|16308.43|16308.43|16308.43|16308.43|16308.43|0
1643641420000|2022-01-31 15:03:40|16309.83|16309.83|16309.83|16309.83|16309.83|16309.83|16309.83|16309.83|0
1643641430000|2022-01-31 15:03:50|16305.87|16305.87|16305.87|16305.87|16305.87|16305.87|16305.87|16305.87|0
1643641440000|2022-01-31 15:04:00|16304.47|16304.47|16304.47|16304.47|16304.47|16304.47|16304.47|16304.47|0
1643641480000|2022-01-31 15:04:40|16307.27|16307.27|16307.27|16307.27|16307.27|16307.27|16307.27|16307.27|0
1643641490000|2022-01-31 15:04:50|16309.1|16309.1|16309.1|16309.1|16309.1|16309.1|16309.1|16309.1|0
1643641510000|2022-01-31 15:05:10|16306.31|16306.31|16299.54|16299.54|16306.31|16306.31|16299.54|16299.54|0
1643641540000|2022-01-31 15:05:40|16298.14|16298.14|16298.14|16298.14|16298.14|16298.14|16298.14|16298.14|0
1643641550000|2022-01-31 15:05:50|16302.34|16302.34|16306.31|16306.31|16310.27|16310.27|16302.34|16302.34|0
1643641580000|2022-01-31 15:06:20|16304.91|16304.91|16304.91|16304.91|16304.91|16304.91|16304.91|16304.91|0
1643641590000|2022-01-31 15:06:30|16300.94|16300.94|16300.94|16300.94|16300.94|16300.94|16300.94|16300.94|0
1643641620000|2022-01-31 15:07:00|16303.74|16303.74|16303.74|16303.74|16303.74|16303.74|16303.74|16303.74|0
1643641630000|2022-01-31 15:07:10|16304.66|16304.66|16304.66|16304.66|16304.66|16304.66|16304.66|16304.66|0
1643641660000|2022-01-31 15:07:40|16308.86|16308.86|16306.06|16306.06|16308.86|16308.86|16306.06|16306.06|0
1643641680000|2022-01-31 15:08:00|16308.86|16308.86|16308.86|16308.86|16308.86|16308.86|16308.86|16308.86|0
1643641690000|2022-01-31 15:08:10|16310.26|16310.26|16310.26|16310.26|16310.26|16310.26|16310.26|16310.26|0
1643641720000|2022-01-31 15:08:40|16326.12|16326.12|16322.15|16322.15|16326.12|16326.12|16322.15|16322.15|0
1643641800000|2022-01-31 15:10:00|16310.26|16310.26|16310.26|16310.26|16310.26|16310.26|16310.26|16310.26|0
1643641810000|2022-01-31 15:10:10|16314.22|16314.22|16317|16317|16317|16317|16314.22|16314.22|0
1643641820000|2022-01-31 15:10:20|16316.54|16316.54|16316.54|16316.54|16316.54|16316.54|16316.54|16316.54|0
1643641840000|2022-01-31 15:10:40|16313.74|16313.74|16308.38|16308.38|16313.74|16313.74|16308.38|16308.38|0
1643641860000|2022-01-31 15:11:00|16306.98|16306.98|16299.98|16299.98|16306.98|16306.98|16298.58|16298.58|0
1643641890000|2022-01-31 15:11:30|16305.58|16305.58|16305.58|16305.58|16305.58|16305.58|16305.58|16305.58|0
1643641900000|2022-01-31 15:11:40|16301.61|16301.61|16301.61|16301.61|16301.61|16301.61|16301.61|16301.61|0
1643641920000|2022-01-31 15:12:00|16305.58|16305.58|16308.38|16308.38|16308.38|16308.38|16304.41|16304.41|0
1643641930000|2022-01-31 15:12:10|16306.98|16306.98|16306.98|16306.98|16306.98|16306.98|16306.98|16306.98|0
1643641940000|2022-01-31 15:12:20|16305.58|16305.58|16305.58|16305.58|16305.58|16305.58|16305.58|16305.58|0
1643641960000|2022-01-31 15:12:40|16304.18|16304.18|16305.58|16305.58|16305.58|16305.58|16304.18|16304.18|0
1643641970000|2022-01-31 15:12:50|16309.54|16309.54|16308.14|16308.14|16309.54|16309.54|16308.14|16308.14|0
1643642010000|2022-01-31 15:13:30|16315.14|16315.14|16315.14|16315.14|16315.14|16315.14|16315.14|16315.14|0
1643642030000|2022-01-31 15:13:50|16313.74|16313.74|16313.74|16313.74|16313.74|16313.74|16313.74|16313.74|0
1643642050000|2022-01-31 15:14:10|16314.66|16314.66|16314.66|16314.66|16318.63|16318.63|16314.66|16314.66|0
1643642110000|2022-01-31 15:15:10|16318.86|16318.86|16318.86|16318.86|16318.86|16318.86|16318.86|16318.86|0
1643642120000|2022-01-31 15:15:20|16320.26|16320.26|16320.26|16320.26|16320.26|16320.26|16320.26|16320.26|0
1643642160000|2022-01-31 15:16:00|16328.19|16328.19|16328.19|16328.19|16328.19|16328.19|16328.19|16328.19|0
1643642250000|2022-01-31 15:17:30|16320.26|16320.26|16317.69|16317.69|16324.22|16324.22|16316.29|16316.29|0
1643642260000|2022-01-31 15:17:40|16319.09|16319.09|16319.09|16319.09|16319.09|16319.09|16319.09|16319.09|0
1643642280000|2022-01-31 15:18:00|16315.13|16315.13|16315.13|16315.13|16315.13|16315.13|16315.13|16315.13|0
1643642300000|2022-01-31 15:18:20|16319.33|16319.33|16317.93|16317.93|16319.33|16319.33|16317.93|16317.93|0
1643642350000|2022-01-31 15:19:10|16316.53|16316.53|16312.56|16312.56|16316.53|16316.53|16312.56|16312.56|0
1643642410000|2022-01-31 15:20:10|16320.49|16320.49|16320.49|16320.49|16320.49|16320.49|16320.49|16320.49|0
1643642500000|2022-01-31 15:21:40|16316.53|16316.53|16296.7|16296.7|16316.53|16316.53|16296.7|16296.7|0
1643642520000|2022-01-31 15:22:00|16292.5|16292.5|16292.5|16292.5|16292.5|16292.5|16292.5|16292.5|0
1643642550000|2022-01-31 15:22:30|16295.3|16295.3|16300.67|16300.67|16300.67|16300.67|16295.3|16295.3|0
1643642580000|2022-01-31 15:23:00|16296.7|16296.7|16296.7|16296.7|16296.7|16296.7|16296.7|16296.7|0
1643642610000|2022-01-31 15:23:30|16293.9|16293.9|16293.9|16293.9|16293.9|16293.9|16293.9|16293.9|0
1643642620000|2022-01-31 15:23:40|16297.87|16297.87|16285.97|16285.97|16297.87|16297.87|16285.97|16285.97|0
1643642630000|2022-01-31 15:23:50|16282.01|16282.01|16282.01|16282.01|16282.01|16282.01|16282.01|16282.01|0
1643642640000|2022-01-31 15:24:00|16280.61|16280.61|16280.61|16280.61|16280.61|16280.61|16280.61|16280.61|0
1643642730000|2022-01-31 15:25:30|16279.21|16279.21|16279.21|16279.21|16279.21|16279.21|16279.21|16279.21|0
1643642750000|2022-01-31 15:25:50|16277.81|16277.81|16277.81|16277.81|16277.81|16277.81|16277.81|16277.81|0
1643642760000|2022-01-31 15:26:00|16273.84|16273.84|16273.84|16273.84|16273.84|16273.84|16273.84|16273.84|0
1643642770000|2022-01-31 15:26:10|16269.88|16269.88|16265.91|16265.91|16269.88|16269.88|16265.91|16265.91|0
1643642780000|2022-01-31 15:26:20|16267.31|16267.31|16267.31|16267.31|16267.31|16267.31|16267.31|16267.31|0
1643642790000|2022-01-31 15:26:30|16268.23|16268.23|16268.23|16268.23|16268.23|16268.23|16268.23|16268.23|0
1643642820000|2022-01-31 15:27:00|16266.83|16266.83|16266.83|16266.83|16266.83|16266.83|16266.83|16266.83|0
1643642840000|2022-01-31 15:27:20|16274.76|16274.76|16270.8|16270.8|16274.76|16274.76|16270.8|16270.8|0
1643642860000|2022-01-31 15:27:40|16266.83|16266.83|16262.87|16262.87|16266.83|16266.83|16262.87|16262.87|0
1643642890000|2022-01-31 15:28:10|16258.9|16258.9|16246.31|16246.31|16258.9|16258.9|16246.31|16246.31|0
1643642910000|2022-01-31 15:28:30|16249.11|16249.11|16249.11|16249.11|16249.11|16249.11|16249.11|16249.11|0
1643642970000|2022-01-31 15:29:30|16247.71|16247.71|16234.42|16234.42|16247.71|16247.71|16234.42|16234.42|0
1643642990000|2022-01-31 15:29:50|16230.45|16230.45|16230.45|16230.45|16230.45|16230.45|16230.45|16230.45|0
1643643000000|2022-01-31 15:30:00|16229.53|16229.53|16241.43|16241.43|16241.43|16241.43|16229.53|16229.53|0
1643643010000|2022-01-31 15:30:10|16244.23|16244.23|16252.16|16252.16|16252.16|16252.16|16244.23|16244.23|0
1643643020000|2022-01-31 15:30:20|16254.96|16254.96|16257.76|16257.76|16257.76|16257.76|16254.96|16254.96|0
1643643040000|2022-01-31 15:30:40|16256.36|16256.36|16256.36|16256.36|16256.36|16256.36|16256.36|16256.36|0
1643643060000|2022-01-31 15:31:00|16276.18|16276.18|16277.58|16277.58|16277.58|16277.58|16276.18|16276.18|0
1643643070000|2022-01-31 15:31:10|16285.51|16285.51|16285.51|16285.51|16285.51|16285.51|16285.51|16285.51|0
1643643100000|2022-01-31 15:31:40|16286.91|16286.91|16286.91|16286.91|16286.91|16286.91|16286.91|16286.91|0
1643643140000|2022-01-31 15:32:20|16288.29|16288.29|16288.75|16288.75|16288.75|16288.75|16288.29|16288.29|0
1643643150000|2022-01-31 15:32:30|16284.55|16284.55|16283.15|16283.15|16284.55|16284.55|16283.15|16283.15|0
1643643200000|2022-01-31 15:33:20|16282.69|16282.69|16282.69|16282.69|16282.69|16282.69|16282.69|16282.69|0
1643643210000|2022-01-31 15:33:30|16284.09|16284.09|16284.09|16284.09|16284.09|16284.09|16284.09|16284.09|0
1643643220000|2022-01-31 15:33:40|16299.95|16299.95|16299.95|16299.95|16299.95|16299.95|16299.95|16299.95|0
1643643230000|2022-01-31 15:33:50|16303.92|16303.92|16303.92|16303.92|16303.92|16303.92|16303.92|16303.92|0
1643643240000|2022-01-31 15:34:00|16307.88|16307.88|16311.85|16311.85|16311.85|16311.85|16307.88|16307.88|0
1643643250000|2022-01-31 15:34:10|16313.25|16313.25|16313.25|16313.25|16313.25|16313.25|16313.25|16313.25|0
1643643290000|2022-01-31 15:34:50|16317.21|16317.21|16329.11|16329.11|16329.11|16329.11|16317.21|16317.21|0
1643643300000|2022-01-31 15:35:00|16337.04|16337.04|16337.04|16337.04|16337.04|16337.04|16337.04|16337.04|0
1643643320000|2022-01-31 15:35:20|16338.44|16338.44|16342.4|16342.4|16342.4|16342.4|16338.44|16338.44|0
1643643330000|2022-01-31 15:35:30|16341.01|16341.01|16341.01|16341.01|16341.01|16341.01|16341.01|16341.01|0
1643643350000|2022-01-31 15:35:50|16344.97|16344.97|16344.97|16344.97|16344.97|16344.97|16344.97|16344.97|0
1643643370000|2022-01-31 15:36:10|16343.57|16343.57|16335.64|16335.64|16343.57|16343.57|16335.64|16335.64|0
1643643380000|2022-01-31 15:36:20|16337.04|16337.04|16337.04|16337.04|16337.04|16337.04|16337.04|16337.04|0
1643643400000|2022-01-31 15:36:40|16335.64|16335.64|16334.24|16334.24|16335.64|16335.64|16334.24|16334.24|0
1643643410000|2022-01-31 15:36:50|16326.31|16326.31|16326.31|16326.31|16326.31|16326.31|16326.31|16326.31|0
1643643420000|2022-01-31 15:37:00|16322.35|16322.35|16322.35|16322.35|16322.35|16322.35|16322.35|16322.35|0
1643643430000|2022-01-31 15:37:10|16323.74|16323.74|16323.74|16323.74|16323.74|16323.74|16323.74|16323.74|0
1643643490000|2022-01-31 15:38:10|16322.83|16322.83|16322.83|16322.83|16322.83|16322.83|16322.83|16322.83|0
1643643520000|2022-01-31 15:38:40|16334.72|16334.72|16334.72|16334.72|16334.72|16334.72|16334.72|16334.72|0
1643643530000|2022-01-31 15:38:50|16331.92|16331.92|16331.92|16331.92|16331.92|16331.92|16331.92|16331.92|0
1643643540000|2022-01-31 15:39:00|16330.52|16330.52|16330.52|16330.52|16330.52|16330.52|16330.52|16330.52|0
1643643580000|2022-01-31 15:39:40|16334.49|16334.49|16334.49|16334.49|16334.49|16334.49|16334.49|16334.49|0
1643643600000|2022-01-31 15:40:00|16334.03|16334.03|16334.03|16334.03|16337.99|16337.99|16334.03|16334.03|0
1643643620000|2022-01-31 15:40:20|16330.06|16330.06|16320.73|16320.73|16330.06|16330.06|16320.73|16320.73|0
1643643670000|2022-01-31 15:41:10|16328.66|16328.66|16328.66|16328.66|16328.66|16328.66|16328.66|16328.66|0
1643643680000|2022-01-31 15:41:20|16324.7|16324.7|16324.7|16324.7|16324.7|16324.7|16324.7|16324.7|0
1643643690000|2022-01-31 15:41:30|16323.3|16323.3|16323.3|16323.3|16323.3|16323.3|16323.3|16323.3|0
1643643700000|2022-01-31 15:41:40|16331.23|16331.23|16331.23|16331.23|16331.23|16331.23|16331.23|16331.23|0
1643643710000|2022-01-31 15:41:50|16327.26|16327.26|16327.26|16327.26|16327.26|16327.26|16327.26|16327.26|0
1643643720000|2022-01-31 15:42:00|16319.33|16319.33|16315.37|16315.37|16319.33|16319.33|16315.37|16315.37|0
1643643730000|2022-01-31 15:42:10|16319.33|16319.33|16319.33|16319.33|16319.33|16319.33|16319.33|16319.33|0
1643643800000|2022-01-31 15:43:20|16323.3|16323.3|16327.26|16327.26|16327.26|16327.26|16323.3|16323.3|0
1643643810000|2022-01-31 15:43:30|16330.06|16330.06|16330.06|16330.06|16330.06|16330.06|16330.06|16330.06|0
1643643820000|2022-01-31 15:43:40|16337.99|16337.99|16337.99|16337.99|16337.99|16337.99|16337.99|16337.99|0
1643643850000|2022-01-31 15:44:10|16338.45|16338.45|16348.02|16348.02|16348.02|16348.02|16338.45|16338.45|0
1643643860000|2022-01-31 15:44:20|16346.62|16346.62|16350.82|16350.82|16350.82|16350.82|16346.62|16346.62|0
1643643870000|2022-01-31 15:44:30|16354.78|16354.78|16354.78|16354.78|16354.78|16354.78|16354.78|16354.78|0
1643643880000|2022-01-31 15:44:40|16353.38|16353.38|16353.38|16353.38|16353.38|16353.38|16353.38|16353.38|0
1643643930000|2022-01-31 15:45:30|16361.31|16361.31|16361.31|16361.31|16361.31|16361.31|16361.31|16361.31|0
1643643950000|2022-01-31 15:45:50|16358.51|16358.51|16355.71|16355.71|16358.51|16358.51|16355.71|16355.71|0
1643643960000|2022-01-31 15:46:00|16351.75|16351.75|16351.75|16351.75|16351.75|16351.75|16351.75|16351.75|0
1643643970000|2022-01-31 15:46:10|16343.82|16343.82|16343.82|16343.82|16343.82|16343.82|16343.82|16343.82|0
1643644000000|2022-01-31 15:46:40|16342.42|16342.42|16341.02|16341.02|16342.42|16342.42|16341.02|16341.02|0
1643644010000|2022-01-31 15:46:50|16340.56|16340.56|16340.56|16340.56|16340.56|16340.56|16340.56|16340.56|0
1643644030000|2022-01-31 15:47:10|16341.96|16341.96|16341.96|16341.96|16341.96|16341.96|16341.96|16341.96|0
1643644070000|2022-01-31 15:47:50|16340.56|16340.56|16339.16|16339.16|16340.56|16340.56|16339.16|16339.16|0
1643644080000|2022-01-31 15:48:00|16340.56|16340.56|16340.56|16340.56|16340.56|16340.56|16340.56|16340.56|0
1643644090000|2022-01-31 15:48:10|16344.52|16344.52|16344.52|16344.52|16344.52|16344.52|16344.52|16344.52|0
1643644100000|2022-01-31 15:48:20|16343.61|16343.61|16343.61|16343.61|16343.61|16343.61|16343.61|16343.61|0
1643644120000|2022-01-31 15:48:40|16345|16345|16345|16345|16345|16345|16345|16345|0
1643644140000|2022-01-31 15:49:00|16348.97|16348.97|16357.59|16357.59|16357.59|16357.59|16348.97|16348.97|0
1643644150000|2022-01-31 15:49:10|16353.63|16353.63|16355.03|16355.03|16355.03|16355.03|16353.63|16353.63|0
1643644190000|2022-01-31 15:49:50|16352.23|16352.23|16352.23|16352.23|16352.23|16352.23|16352.23|16352.23|0
1643644210000|2022-01-31 15:50:10|16350.83|16350.83|16350.83|16350.83|16350.83|16350.83|16350.83|16350.83|0
1643644230000|2022-01-31 15:50:30|16352.21|16352.21|16356.41|16356.41|16356.41|16356.41|16352.21|16352.21|0
1643644260000|2022-01-31 15:51:00|16357.33|16357.33|16358.73|16358.73|16358.73|16358.73|16357.33|16357.33|0
1643644300000|2022-01-31 15:51:40|16362.69|16362.69|16362.69|16362.69|16362.69|16362.69|16362.69|16362.69|0
1643644310000|2022-01-31 15:51:50|16366.66|16366.66|16366.66|16366.66|16366.66|16366.66|16366.66|16366.66|0
1643644320000|2022-01-31 15:52:00|16368.06|16368.06|16368.06|16368.06|16368.06|16368.06|16368.06|16368.06|0
1643644340000|2022-01-31 15:52:20|16372.02|16372.02|16372.02|16372.02|16372.02|16372.02|16372.02|16372.02|0
1643644370000|2022-01-31 15:52:50|16371.1|16371.1|16371.1|16371.1|16371.1|16371.1|16371.1|16371.1|0
1643644450000|2022-01-31 15:54:10|16375.07|16375.07|16371.1|16371.1|16375.07|16375.07|16371.1|16371.1|0
1643644510000|2022-01-31 15:55:10|16372.5|16372.5|16372.5|16372.5|16372.5|16372.5|16372.5|16372.5|0
1643644570000|2022-01-31 15:56:10|16371.1|16371.1|16371.1|16371.1|16371.1|16371.1|16371.1|16371.1|0
1643644590000|2022-01-31 15:56:30|16369.7|16369.7|16369.7|16369.7|16369.7|16369.7|16369.7|16369.7|0
1643644610000|2022-01-31 15:56:50|16373.67|16373.67|16373.67|16373.67|16373.67|16373.67|16373.67|16373.67|0
1643644620000|2022-01-31 15:57:00|16372.27|16372.27|16376.23|16376.23|16376.23|16376.23|16372.27|16372.27|0
1643644650000|2022-01-31 15:57:30|16379.03|16379.03|16379.03|16379.03|16379.03|16379.03|16379.03|16379.03|0
1643644680000|2022-01-31 15:58:00|16378.11|16378.11|16378.11|16378.11|16378.11|16378.11|16378.11|16378.11|0
1643644700000|2022-01-31 15:58:20|16382.08|16382.08|16382.08|16382.08|16382.08|16382.08|16382.08|16382.08|0
1643644720000|2022-01-31 15:58:40|16384.88|16384.88|16384.88|16384.88|16384.88|16384.88|16384.88|16384.88|0
1643644740000|2022-01-31 15:59:00|16387.68|16387.68|16389.08|16389.08|16389.08|16389.08|16387.68|16387.68|0
1643644760000|2022-01-31 15:59:20|16393.04|16393.04|16393.04|16393.04|16393.04|16393.04|16393.04|16393.04|0
1643644780000|2022-01-31 15:59:40|16397.01|16397.01|16399.8|16399.8|16399.8|16399.8|16397.01|16397.01|0
1643644790000|2022-01-31 15:59:50|16403.77|16403.77|16403.77|16403.77|16403.77|16403.77|16403.77|16403.77|0
1643644820000|2022-01-31 16:00:20|16411.7|16411.7|16411.7|16411.7|16411.7|16411.7|16411.7|16411.7|0
1643644840000|2022-01-31 16:00:40|16415.9|16415.9|16415.9|16415.9|16415.9|16415.9|16415.9|16415.9|0
1643644870000|2022-01-31 16:01:10|16411.93|16411.93|16406.57|16406.57|16415.9|16415.9|16406.57|16406.57|0
1643644920000|2022-01-31 16:02:00|16407.03|16407.03|16414.96|16414.96|16414.96|16414.96|16407.03|16407.03|0
1643644930000|2022-01-31 16:02:10|16418.92|16418.92|16418.92|16418.92|16418.92|16418.92|16418.92|16418.92|0
1643644940000|2022-01-31 16:02:20|16419.38|16419.38|16423.06|16423.06|16423.06|16423.06|16419.38|16419.38|0
1643644950000|2022-01-31 16:02:30|16423.52|16423.52|16423.52|16423.52|16423.98|16423.98|16423.06|16423.06|0
1643644970000|2022-01-31 16:02:50|16423.06|16423.06|16423.52|16423.52|16423.52|16423.52|16423.06|16423.06|0
1643644980000|2022-01-31 16:03:00|16427.49|16427.49|16426.09|16426.09|16427.49|16427.49|16426.09|16426.09|0
1643644990000|2022-01-31 16:03:10|16424.69|16424.69|16424.69|16424.69|16424.69|16424.69|16424.69|16424.69|0
1643645010000|2022-01-31 16:03:30|16424.23|16424.23|16424.23|16424.23|16424.23|16424.23|16424.23|16424.23|0
1643645020000|2022-01-31 16:03:40|16423.31|16423.31|16424.23|16424.23|16424.23|16424.23|16423.31|16423.31|0
1643645030000|2022-01-31 16:03:50|16420.26|16420.26|16420.26|16420.26|16420.26|16420.26|16420.26|16420.26|0
1643645050000|2022-01-31 16:04:10|16416.3|16416.3|16416.3|16416.3|16416.3|16416.3|16416.3|16416.3|0
1643645060000|2022-01-31 16:04:20|16412.33|16412.33|16410.93|16410.93|16412.33|16412.33|16410.93|16410.93|0
1643645070000|2022-01-31 16:04:30|16403|16403|16403|16403|16403|16403|16403|16403|0
1643645090000|2022-01-31 16:04:50|16401.6|16401.6|16401.6|16401.6|16401.6|16401.6|16401.6|16401.6|0
1643645130000|2022-01-31 16:05:30|16402.52|16402.52|16401.6|16401.6|16402.52|16402.52|16401.6|16401.6|0
1643645140000|2022-01-31 16:05:40|16389.71|16389.71|16389.71|16389.71|16389.71|16389.71|16389.71|16389.71|0
1643645200000|2022-01-31 16:06:40|16393.67|16393.67|16393.67|16393.67|16393.67|16393.67|16393.67|16393.67|0
1643645210000|2022-01-31 16:06:50|16392.27|16392.27|16392.27|16392.27|16392.27|16392.27|16392.27|16392.27|0
1643645230000|2022-01-31 16:07:10|16393.67|16393.67|16393.67|16393.67|16393.67|16393.67|16393.67|16393.67|0
1643645240000|2022-01-31 16:07:20|16394.13|16394.13|16394.13|16394.13|16394.13|16394.13|16394.13|16394.13|0
1643645290000|2022-01-31 16:08:10|16398.1|16398.1|16400.9|16400.9|16400.9|16400.9|16398.1|16398.1|0
1643645370000|2022-01-31 16:09:30|16399.5|16399.5|16395.3|16395.3|16399.5|16399.5|16395.3|16395.3|0
1643645400000|2022-01-31 16:10:00|16393.9|16393.9|16393.9|16393.9|16393.9|16393.9|16393.9|16393.9|0
1643645410000|2022-01-31 16:10:10|16389.93|16389.93|16380.14|16380.14|16389.93|16389.93|16380.14|16380.14|0
1643645420000|2022-01-31 16:10:20|16378.74|16378.74|16378.74|16378.74|16378.74|16378.74|16378.74|16378.74|0
1643645450000|2022-01-31 16:10:50|16370.81|16370.81|16370.81|16370.81|16370.81|16370.81|16370.81|16370.81|0
1643645460000|2022-01-31 16:11:00|16369.41|16369.41|16362.42|16362.42|16369.41|16369.41|16362.42|16362.42|0
1643645490000|2022-01-31 16:11:30|16363.34|16363.34|16363.34|16363.34|16363.34|16363.34|16363.34|16363.34|0
1643645500000|2022-01-31 16:11:40|16362.88|16362.88|16350.98|16350.98|16362.88|16362.88|16350.98|16350.98|0
1643645530000|2022-01-31 16:12:10|16356.58|16356.58|16356.12|16356.12|16356.58|16356.58|16356.12|16356.12|0
1643645540000|2022-01-31 16:12:20|16364.05|16364.05|16368.01|16368.01|16368.47|16368.47|16364.05|16364.05|0
1643645560000|2022-01-31 16:12:40|16371.98|16371.98|16371.98|16371.98|16371.98|16371.98|16371.98|16371.98|0
1643645570000|2022-01-31 16:12:50|16375.95|16375.95|16375.95|16375.95|16375.95|16375.95|16375.95|16375.95|0
1643645580000|2022-01-31 16:13:00|16379.91|16379.91|16387.84|16387.84|16387.84|16387.84|16379.91|16379.91|0
1643645640000|2022-01-31 16:14:00|16391.81|16391.81|16391.81|16391.81|16391.81|16391.81|16391.81|16391.81|0
1643645650000|2022-01-31 16:14:10|16394.6|16394.6|16394.6|16394.6|16394.6|16394.6|16394.6|16394.6|0
1643645700000|2022-01-31 16:15:00|16396|16396|16397.4|16397.4|16397.4|16397.4|16396|16396|0
1643645710000|2022-01-31 16:15:10|16398.32|16398.32|16398.32|16398.32|16398.32|16398.32|16398.32|16398.32|0
1643645730000|2022-01-31 16:15:30|16397.86|16397.86|16397.4|16397.4|16397.86|16397.86|16397.4|16397.4|0
1643645770000|2022-01-31 16:16:10|16393.44|16393.44|16390.87|16390.87|16393.44|16393.44|16390.87|16390.87|0
1643645780000|2022-01-31 16:16:20|16386.91|16386.91|16386.91|16386.91|16386.91|16386.91|16386.91|16386.91|0
1643645800000|2022-01-31 16:16:40|16382.71|16382.71|16382.71|16382.71|16382.71|16382.71|16382.71|16382.71|0
1643645830000|2022-01-31 16:17:10|16390.64|16390.64|16386.67|16386.67|16390.64|16390.64|16386.67|16386.67|0
1643645850000|2022-01-31 16:17:30|16390.64|16390.64|16390.64|16390.64|16390.64|16390.64|16390.64|16390.64|0
1643645890000|2022-01-31 16:18:10|16389.24|16389.24|16389.7|16389.7|16389.7|16389.7|16389.24|16389.24|0
1643645900000|2022-01-31 16:18:20|16388.3|16388.3|16388.3|16388.3|16388.3|16388.3|16388.3|16388.3|0
1643645920000|2022-01-31 16:18:40|16386.9|16386.9|16386.9|16386.9|16386.9|16386.9|16386.9|16386.9|0
1643645930000|2022-01-31 16:18:50|16385.5|16385.5|16385.5|16385.5|16385.5|16385.5|16385.5|16385.5|0
1643645940000|2022-01-31 16:19:00|16384.12|16384.12|16380.86|16380.86|16384.12|16384.12|16380.86|16380.86|0
1643645950000|2022-01-31 16:19:10|16382.24|16382.24|16382.24|16382.24|16382.24|16382.24|16382.24|16382.24|0
1643645960000|2022-01-31 16:19:20|16379.44|16379.44|16379.44|16379.44|16379.44|16379.44|16379.44|16379.44|0
1643645990000|2022-01-31 16:19:50|16378.04|16378.04|16378.04|16378.04|16378.04|16378.04|16378.04|16378.04|0
1643646010000|2022-01-31 16:20:10|16383.64|16383.64|16378.28|16378.28|16383.64|16383.64|16378.28|16378.28|0
1643646030000|2022-01-31 16:20:30|16378.74|16378.74|16378.74|16378.74|16378.74|16378.74|16378.74|16378.74|0
1643646070000|2022-01-31 16:21:10|16382.7|16382.7|16378.74|16378.74|16382.7|16382.7|16378.74|16378.74|0
1643646100000|2022-01-31 16:21:40|16380.14|16380.14|16380.6|16380.6|16380.6|16380.6|16380.14|16380.14|0
1643646150000|2022-01-31 16:22:30|16372.67|16372.67|16379.2|16379.2|16379.2|16379.2|16372.67|16372.67|0
1643646180000|2022-01-31 16:23:00|16375.23|16375.23|16375.23|16375.23|16375.23|16375.23|16375.23|16375.23|0
1643646190000|2022-01-31 16:23:10|16374.31|16374.31|16374.31|16374.31|16374.31|16374.31|16374.31|16374.31|0
1643646230000|2022-01-31 16:23:50|16371.51|16371.51|16370.13|16370.13|16371.51|16371.51|16370.13|16370.13|0
1643646250000|2022-01-31 16:24:10|16369.67|16369.67|16366.67|16366.67|16369.67|16369.67|16363.87|16363.87|0
1643646270000|2022-01-31 16:24:30|16370.63|16370.63|16366.67|16366.67|16370.63|16370.63|16366.67|16366.67|0
1643646280000|2022-01-31 16:24:40|16370.63|16370.63|16370.63|16370.63|16370.63|16370.63|16370.63|16370.63|0
1643646300000|2022-01-31 16:25:00|16373.43|16373.43|16374.83|16374.83|16374.83|16374.83|16373.43|16373.43|0
1643646310000|2022-01-31 16:25:10|16378.8|16378.8|16378.8|16378.8|16378.8|16378.8|16378.8|16378.8|0
1643646320000|2022-01-31 16:25:20|16382.76|16382.76|16384.16|16384.16|16384.16|16384.16|16382.76|16382.76|0
1643646330000|2022-01-31 16:25:30|16388.13|16388.13|16389.97|16389.97|16389.97|16389.97|16388.13|16388.13|0
1643646340000|2022-01-31 16:25:40|16388.57|16388.57|16379.24|16379.24|16389.97|16389.97|16379.24|16379.24|0
1643646350000|2022-01-31 16:25:50|16376.44|16376.44|16376.44|16376.44|16376.44|16376.44|16376.44|16376.44|0
1643646360000|2022-01-31 16:26:00|16375.52|16375.52|16375.52|16375.52|16375.52|16375.52|16375.52|16375.52|0
1643646420000|2022-01-31 16:27:00|16374.12|16374.12|16364.81|16364.81|16374.12|16374.12|16364.81|16364.81|0
1643646450000|2022-01-31 16:27:30|16363.41|16363.41|16367.61|16367.61|16367.61|16367.61|16363.41|16363.41|0
1643646510000|2022-01-31 16:28:30|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|0
1643646520000|2022-01-31 16:28:40|16370.66|16370.66|16370.66|16370.66|16370.66|16370.66|16370.66|16370.66|0
1643646530000|2022-01-31 16:28:50|16370.2|16370.2|16374.16|16374.16|16374.16|16374.16|16370.2|16370.2|0
1643646540000|2022-01-31 16:29:00|16372.76|16372.76|16372.76|16372.76|16372.76|16372.76|16372.76|16372.76|0
1643646550000|2022-01-31 16:29:10|16364.83|16364.83|16363.43|16363.43|16364.83|16364.83|16363.43|16363.43|0
1643646560000|2022-01-31 16:29:20|16362.03|16362.03|16355.77|16355.77|16362.03|16362.03|16355.77|16355.77|0
1643646570000|2022-01-31 16:29:30|16359.73|16359.73|16350.17|16350.17|16359.73|16359.73|16350.17|16350.17|0
1643646590000|2022-01-31 16:29:50|16351.09|16351.09|16350.63|16350.63|16351.09|16351.09|16350.63|16350.63|0
1643703300000|2022-02-01 08:15:00|16703.09|16703.09|16685.83|16685.83|16703.09|16703.09|16685.83|16685.83|0
1643703350000|2022-02-01 08:15:50|16681.87|16681.87|16681.87|16681.87|16681.87|16681.87|16681.87|16681.87|0
1643703390000|2022-02-01 08:16:30|16666.01|16666.01|16666.01|16666.01|16666.01|16666.01|16666.01|16666.01|0
1643703400000|2022-02-01 08:16:40|16661.81|16661.81|16649.91|16649.91|16661.81|16661.81|16649.91|16649.91|0
1643703420000|2022-02-01 08:17:00|16652.21|16652.21|16652.21|16652.21|16652.21|16652.21|16652.21|16652.21|0
1643703540000|2022-02-01 08:19:00|16649.45|16649.45|16649.45|16649.45|16649.45|16649.45|16649.45|16649.45|0
1643703560000|2022-02-01 08:19:20|16645.49|16645.49|16649.45|16649.45|16649.45|16649.45|16637.56|16637.56|0
1643703600000|2022-02-01 08:20:00|16645.49|16645.49|16645.49|16645.49|16645.49|16645.49|16645.49|16645.49|0
1643703620000|2022-02-01 08:20:20|16649.45|16649.45|16652.21|16652.21|16652.21|16652.21|16649.45|16649.45|0
1643703630000|2022-02-01 08:20:30|16652.67|16652.67|16652.67|16652.67|16652.67|16652.67|16652.67|16652.67|0
1643703640000|2022-02-01 08:20:40|16644.74|16644.74|16644.74|16644.74|16644.74|16644.74|16644.74|16644.74|0
1643703670000|2022-02-01 08:21:10|16656.63|16656.63|16656.63|16656.63|16656.63|16656.63|16656.63|16656.63|0
1643703690000|2022-02-01 08:21:30|16658.01|16658.01|16664.56|16664.56|16664.56|16664.56|16656.63|16656.63|0
1643703710000|2022-02-01 08:21:50|16652.67|16652.67|16652.67|16652.67|16652.67|16652.67|16652.67|16652.67|0
1643703720000|2022-02-01 08:22:00|16658.27|16658.27|16635.41|16635.41|16658.27|16658.27|16635.41|16635.41|0
1643703750000|2022-02-01 08:22:30|16639.37|16639.37|16639.37|16639.37|16639.37|16639.37|16639.37|16639.37|0
1643703800000|2022-02-01 08:23:20|16644.97|16644.97|16644.97|16644.97|16644.97|16644.97|16644.97|16644.97|0
1643703810000|2022-02-01 08:23:30|16648.94|16648.94|16648.94|16648.94|16648.94|16648.94|16648.94|16648.94|0
1643703850000|2022-02-01 08:24:10|16651.74|16651.74|16651.74|16651.74|16651.74|16651.74|16651.74|16651.74|0
1643703880000|2022-02-01 08:24:40|16650.34|16650.34|16647.54|16647.54|16650.34|16650.34|16647.54|16647.54|0
1643703890000|2022-02-01 08:24:50|16647.08|16647.08|16646.62|16646.62|16647.08|16647.08|16646.62|16646.62|0
1643703900000|2022-02-01 08:25:00|16638.69|16638.69|16638.69|16638.69|16638.69|16638.69|16638.69|16638.69|0
1643703910000|2022-02-01 08:25:10|16650.58|16650.58|16650.58|16650.58|16650.58|16650.58|16650.58|16650.58|0
1643703930000|2022-02-01 08:25:30|16647.78|16647.78|16647.78|16647.78|16647.78|16647.78|16647.78|16647.78|0
1643703940000|2022-02-01 08:25:40|16648.24|16648.24|16648.24|16648.24|16648.24|16648.24|16648.24|16648.24|0
1643703960000|2022-02-01 08:26:00|16658.04|16658.04|16658.04|16658.04|16658.04|16658.04|16658.04|16658.04|0
1643703970000|2022-02-01 08:26:10|16663.64|16663.64|16663.64|16663.64|16663.64|16663.64|16663.64|16663.64|0
1643704020000|2022-02-01 08:27:00|16660.84|16660.84|16660.84|16660.84|16660.84|16660.84|16660.84|16660.84|0
1643704030000|2022-02-01 08:27:10|16664.8|16664.8|16664.8|16664.8|16664.8|16664.8|16664.8|16664.8|0
1643704160000|2022-02-01 08:29:20|16671.8|16671.8|16671.8|16671.8|16671.8|16671.8|16671.8|16671.8|0
1643704200000|2022-02-01 08:30:00|16664.8|16664.8|16664.8|16664.8|16664.8|16664.8|16664.8|16664.8|0
1643704260000|2022-02-01 08:31:00|16660.84|16660.84|16660.84|16660.84|16660.84|16660.84|16660.84|16660.84|0
1643704310000|2022-02-01 08:31:50|16668.77|16668.77|16672.74|16672.74|16672.74|16672.74|16668.77|16668.77|0
1643704330000|2022-02-01 08:32:10|16676.7|16676.7|16676.7|16676.7|16676.7|16676.7|16676.7|16676.7|0
1643704340000|2022-02-01 08:32:20|16679.5|16679.5|16679.5|16679.5|16679.5|16679.5|16679.5|16679.5|0
1643704350000|2022-02-01 08:32:30|16683.46|16683.46|16683.46|16683.46|16683.46|16683.46|16683.46|16683.46|0
1643704400000|2022-02-01 08:33:20|16691.86|16691.86|16691.86|16691.86|16691.86|16691.86|16691.86|16691.86|0
1643704420000|2022-02-01 08:33:40|16689.06|16689.06|16675.77|16675.77|16689.06|16689.06|16675.77|16675.77|0
1643704430000|2022-02-01 08:33:50|16678.53|16678.53|16678.53|16678.53|16678.53|16678.53|16678.53|16678.53|0
1643704480000|2022-02-01 08:34:40|16679.93|16679.93|16679.93|16679.93|16679.93|16679.93|16679.93|16679.93|0
1643704530000|2022-02-01 08:35:30|16677.13|16677.13|16677.13|16677.13|16677.13|16677.13|16677.13|16677.13|0
1643704550000|2022-02-01 08:35:50|16681.32|16681.32|16678.53|16678.53|16681.32|16681.32|16678.53|16678.53|0
1643704680000|2022-02-01 08:38:00|16682.49|16682.49|16682.49|16682.49|16682.49|16682.49|16682.49|16682.49|0
1643704730000|2022-02-01 08:38:50|16681.09|16681.09|16681.09|16681.09|16681.09|16681.09|16681.09|16681.09|0
1643704740000|2022-02-01 08:39:00|16678.29|16678.29|16678.29|16678.29|16678.29|16678.29|16678.29|16678.29|0
1643704780000|2022-02-01 08:39:40|16682.49|16682.49|16682.49|16682.49|16682.49|16682.49|16682.49|16682.49|0
1643704820000|2022-02-01 08:40:20|16686.46|16686.46|16692.05|16692.05|16692.05|16692.05|16686.46|16686.46|0
1643704850000|2022-02-01 08:40:50|16693.43|16693.43|16693.43|16693.43|16693.43|16693.43|16693.43|16693.43|0
1643704880000|2022-02-01 08:41:20|16697.4|16697.4|16697.4|16697.4|16697.4|16697.4|16697.4|16697.4|0
1643704910000|2022-02-01 08:41:50|16693.2|16693.2|16693.2|16693.2|16693.2|16693.2|16693.2|16693.2|0
1643704940000|2022-02-01 08:42:20|16701.13|16701.13|16701.13|16701.13|16701.13|16701.13|16701.13|16701.13|0
1643705040000|2022-02-01 08:44:00|16708.13|16708.13|16708.13|16708.13|16708.13|16708.13|16708.13|16708.13|0
1643705050000|2022-02-01 08:44:10|16709.51|16709.51|16709.51|16709.51|16709.51|16709.51|16709.51|16709.51|0
1643705060000|2022-02-01 08:44:20|16721.4|16721.4|16721.4|16721.4|16721.4|16721.4|16721.4|16721.4|0
1643705070000|2022-02-01 08:44:30|16729.33|16729.33|16725.37|16725.37|16729.33|16729.33|16725.37|16725.37|0
1643705100000|2022-02-01 08:45:00|16721.4|16721.4|16721.4|16721.4|16721.4|16721.4|16721.4|16721.4|0
1643705120000|2022-02-01 08:45:20|16725.37|16725.37|16725.37|16725.37|16725.37|16725.37|16725.37|16725.37|0
1643705130000|2022-02-01 08:45:30|16729.57|16729.57|16729.57|16729.57|16729.57|16729.57|16729.57|16729.57|0
1643705200000|2022-02-01 08:46:40|16717.67|16717.67|16713.71|16713.71|16717.67|16717.67|16713.71|16713.71|0
1643705260000|2022-02-01 08:47:40|16705.77|16705.77|16700.18|16700.18|16705.77|16705.77|16700.18|16700.18|0
1643705290000|2022-02-01 08:48:10|16696.21|16696.21|16700.18|16700.18|16700.18|16700.18|16696.21|16696.21|0
1643705320000|2022-02-01 08:48:40|16692.25|16692.25|16688.28|16688.28|16692.25|16692.25|16688.28|16688.28|0
1643705350000|2022-02-01 08:49:10|16698.08|16698.08|16700.38|16700.38|16700.38|16700.38|16698.08|16698.08|0
1643705360000|2022-02-01 08:49:20|16699|16699|16699|16699|16699|16699|16699|16699|0
1643705380000|2022-02-01 08:49:40|16695.03|16695.03|16691.07|16691.07|16695.03|16695.03|16691.07|16691.07|0
1643705390000|2022-02-01 08:49:50|16689.67|16689.67|16689.67|16689.67|16689.67|16689.67|16689.67|16689.67|0
1643705410000|2022-02-01 08:50:10|16697.6|16697.6|16697.6|16697.6|16697.6|16697.6|16697.6|16697.6|0
1643705420000|2022-02-01 08:50:20|16698.06|16698.06|16696.22|16696.22|16698.06|16698.06|16696.22|16696.22|0
1643705430000|2022-02-01 08:50:30|16694.82|16694.82|16694.82|16694.82|16694.82|16694.82|16694.82|16694.82|0
1643705460000|2022-02-01 08:51:00|16686.89|16686.89|16686.89|16686.89|16686.89|16686.89|16686.89|16686.89|0
1643705470000|2022-02-01 08:51:10|16682.92|16682.92|16682.92|16682.92|16682.92|16682.92|16682.92|16682.92|0
1643705500000|2022-02-01 08:51:40|16677.33|16677.33|16665.2|16665.2|16677.33|16677.33|16665.2|16665.2|0
1643705540000|2022-02-01 08:52:20|16662.4|16662.4|16662.4|16662.4|16662.4|16662.4|16662.4|16662.4|0
1643705630000|2022-02-01 08:53:50|16658.2|16658.2|16658.2|16658.2|16658.2|16658.2|16658.2|16658.2|0
1643705670000|2022-02-01 08:54:30|16666.13|16666.13|16662.16|16662.16|16666.13|16666.13|16662.16|16662.16|0
1643705700000|2022-02-01 08:55:00|16670.56|16670.56|16670.56|16670.56|16670.56|16670.56|16670.56|16670.56|0
1643705720000|2022-02-01 08:55:20|16678.49|16678.49|16678.49|16678.49|16678.49|16678.49|16678.49|16678.49|0
1643705760000|2022-02-01 08:56:00|16671.49|16671.49|16671.49|16671.49|16671.49|16671.49|16671.49|16671.49|0
1643705810000|2022-02-01 08:56:50|16667.53|16667.53|16667.53|16667.53|16667.53|16667.53|16667.53|16667.53|0
1643705840000|2022-02-01 08:57:20|16663.56|16663.56|16663.56|16663.56|16663.56|16663.56|16663.56|16663.56|0
1643705850000|2022-02-01 08:57:30|16664.48|16664.48|16663.56|16663.56|16664.48|16664.48|16663.56|16663.56|0
1643705890000|2022-02-01 08:58:10|16659.6|16659.6|16659.6|16659.6|16659.6|16659.6|16659.6|16659.6|0
1643705910000|2022-02-01 08:58:30|16659.14|16659.14|16659.14|16659.14|16659.14|16659.14|16659.14|16659.14|0
1643705950000|2022-02-01 08:59:10|16668.94|16668.94|16664.97|16664.97|16668.94|16668.94|16664.97|16664.97|0
1643705960000|2022-02-01 08:59:20|16661|16661|16661|16661|16661|16661|16661|16661|0
1643705990000|2022-02-01 08:59:50|16649.11|16649.11|16641.18|16641.18|16649.11|16649.11|16641.18|16641.18|0
1643706000000|2022-02-01 09:00:00|16642.58|16642.58|16642.58|16642.58|16642.58|16642.58|16642.58|16642.58|0
1643706010000|2022-02-01 09:00:10|16638.38|16638.38|16638.38|16638.38|16638.38|16638.38|16638.38|16638.38|0
1643706020000|2022-02-01 09:00:20|16626.48|16626.48|16628.82|16628.82|16628.82|16628.82|16620.89|16620.89|0
1643706060000|2022-02-01 09:01:00|16636.75|16636.75|16632.78|16632.78|16636.75|16636.75|16632.78|16632.78|0
1643706070000|2022-02-01 09:01:10|16640.71|16640.71|16640.71|16640.71|16640.71|16640.71|16640.71|16640.71|0
1643706110000|2022-02-01 09:01:50|16644.68|16644.68|16648.64|16648.64|16648.64|16648.64|16644.68|16644.68|0
1643706140000|2022-02-01 09:02:20|16640.71|16640.71|16640.71|16640.71|16640.71|16640.71|16640.71|16640.71|0
1643706260000|2022-02-01 09:04:20|16644.91|16644.91|16644.91|16644.91|16644.91|16644.91|16644.91|16644.91|0
1643706320000|2022-02-01 09:05:20|16640.95|16640.95|16640.95|16640.95|16640.95|16640.95|16640.95|16640.95|0
1643706330000|2022-02-01 09:05:30|16636.98|16636.98|16636.98|16636.98|16636.98|16636.98|16636.98|16636.98|0
1643706340000|2022-02-01 09:05:40|16629.98|16629.98|16629.98|16629.98|16629.98|16629.98|16629.98|16629.98|0
1643706380000|2022-02-01 09:06:20|16624.38|16624.38|16624.38|16624.38|16624.38|16624.38|16624.38|16624.38|0
1643706400000|2022-02-01 09:06:40|16620.42|16620.42|16620.42|16620.42|16620.42|16620.42|16620.42|16620.42|0
1643706410000|2022-02-01 09:06:50|16616.45|16616.45|16624.38|16624.38|16624.38|16624.38|16616.45|16616.45|0
1643706420000|2022-02-01 09:07:00|16612.49|16612.49|16612.49|16612.49|16612.49|16612.49|16612.49|16612.49|0
1643706430000|2022-02-01 09:07:10|16606.89|16606.89|16598.96|16598.96|16606.89|16606.89|16598.96|16598.96|0
1643706520000|2022-02-01 09:08:40|16591.03|16591.03|16591.03|16591.03|16591.03|16591.03|16591.03|16591.03|0
1643706530000|2022-02-01 09:08:50|16587.06|16587.06|16587.06|16587.06|16587.06|16587.06|16587.06|16587.06|0
1643706540000|2022-02-01 09:09:00|16591.03|16591.03|16598.96|16598.96|16598.96|16598.96|16591.03|16591.03|0
1643706570000|2022-02-01 09:09:30|16595|16595|16595|16595|16595|16595|16595|16595|0
1643706630000|2022-02-01 09:10:30|16590.4|16590.4|16590.4|16590.4|16590.4|16590.4|16590.4|16590.4|0
1643706670000|2022-02-01 09:11:10|16586.43|16586.43|16586.43|16586.43|16586.43|16586.43|16586.43|16586.43|0
1643706710000|2022-02-01 09:11:50|16598.33|16598.33|16598.33|16598.33|16598.33|16598.33|16598.33|16598.33|0
1643706720000|2022-02-01 09:12:00|16602.29|16602.29|16602.29|16602.29|16602.29|16602.29|16602.29|16602.29|0
1643706750000|2022-02-01 09:12:30|16606.26|16606.26|16606.26|16606.26|16606.26|16606.26|16606.26|16606.26|0
1643706900000|2022-02-01 09:15:00|16602.06|16602.06|16602.06|16602.06|16602.06|16602.06|16602.06|16602.06|0
1643706970000|2022-02-01 09:16:10|16598.1|16598.1|16598.1|16598.1|16598.1|16598.1|16598.1|16598.1|0
1643707040000|2022-02-01 09:17:20|16602.06|16602.06|16602.06|16602.06|16602.06|16602.06|16602.06|16602.06|0
1643707070000|2022-02-01 09:17:50|16598.1|16598.1|16598.1|16598.1|16598.1|16598.1|16598.1|16598.1|0
1643707090000|2022-02-01 09:18:10|16599.01|16599.01|16606.95|16606.95|16606.95|16606.95|16599.01|16599.01|0
1643707110000|2022-02-01 09:18:30|16599.01|16599.01|16599.01|16599.01|16599.01|16599.01|16599.01|16599.01|0
1643707180000|2022-02-01 09:19:40|16602.98|16602.98|16602.98|16602.98|16602.98|16602.98|16602.98|16602.98|0
1643707210000|2022-02-01 09:20:10|16606.95|16606.95|16606.95|16606.95|16606.95|16606.95|16606.95|16606.95|0
1643707250000|2022-02-01 09:20:50|16599.95|16599.95|16602.75|16602.75|16602.75|16602.75|16599.95|16599.95|0
1643707280000|2022-02-01 09:21:20|16598.55|16598.55|16589.22|16589.22|16598.55|16598.55|16589.22|16589.22|0
1643707290000|2022-02-01 09:21:30|16585.25|16585.25|16589.22|16589.22|16589.22|16589.22|16585.25|16585.25|0
1643707310000|2022-02-01 09:21:50|16582.22|16582.22|16575.22|16575.22|16582.22|16582.22|16575.22|16575.22|0
1643707320000|2022-02-01 09:22:00|16567.29|16567.29|16567.29|16567.29|16567.29|16567.29|16567.29|16567.29|0
1643707330000|2022-02-01 09:22:10|16563.33|16563.33|16563.33|16563.33|16563.33|16563.33|16563.33|16563.33|0
1643707340000|2022-02-01 09:22:20|16557.73|16557.73|16553.76|16553.76|16557.73|16557.73|16553.76|16553.76|0
1643707350000|2022-02-01 09:22:30|16541.87|16541.87|16539.07|16539.07|16541.87|16541.87|16539.07|16539.07|0
1643707360000|2022-02-01 09:22:40|16543.27|16543.27|16554|16554|16556.8|16556.8|16543.27|16543.27|0
1643707380000|2022-02-01 09:23:00|16552.6|16552.6|16544.2|16544.2|16552.6|16552.6|16544.2|16544.2|0
1643707390000|2022-02-01 09:23:10|16540|16540|16540|16540|16540|16540|16540|16540|0
1643707400000|2022-02-01 09:23:20|16534.4|16534.4|16534.4|16534.4|16534.4|16534.4|16534.4|16534.4|0
1643707430000|2022-02-01 09:23:50|16530.44|16530.44|16534.4|16534.4|16534.4|16534.4|16530.44|16530.44|0
1643707440000|2022-02-01 09:24:00|16537.2|16537.2|16537.2|16537.2|16537.2|16537.2|16537.2|16537.2|0
1643707460000|2022-02-01 09:24:20|16541.17|16541.17|16541.17|16541.17|16541.17|16541.17|16541.17|16541.17|0
1643707470000|2022-02-01 09:24:30|16538.37|16538.37|16542.34|16542.34|16542.34|16542.34|16538.37|16538.37|0
1643707480000|2022-02-01 09:24:40|16545.13|16545.13|16542.1|16542.1|16549.1|16549.1|16542.1|16542.1|0
1643707490000|2022-02-01 09:24:50|16537.9|16537.9|16537.9|16537.9|16537.9|16537.9|16537.9|16537.9|0
1643707510000|2022-02-01 09:25:10|16539.3|16539.3|16539.3|16539.3|16539.3|16539.3|16539.3|16539.3|0
1643707530000|2022-02-01 09:25:30|16535.34|16535.34|16543.73|16543.73|16543.73|16543.73|16535.34|16535.34|0
1643707610000|2022-02-01 09:26:50|16549.33|16549.33|16549.33|16549.33|16549.33|16549.33|16549.33|16549.33|0
1643707620000|2022-02-01 09:27:00|16545.13|16545.13|16545.13|16545.13|16545.13|16545.13|16545.13|16545.13|0
1643707680000|2022-02-01 09:28:00|16557.03|16557.03|16557.03|16557.03|16557.03|16557.03|16557.03|16557.03|0
1643707690000|2022-02-01 09:28:10|16553.06|16553.06|16553.06|16553.06|16553.06|16553.06|16553.06|16553.06|0
1643707700000|2022-02-01 09:28:20|16549.39|16549.39|16549.39|16549.39|16549.39|16549.39|16549.39|16549.39|0
1643707710000|2022-02-01 09:28:30|16547.99|16547.99|16547.99|16547.99|16547.99|16547.99|16547.99|16547.99|0
1643707720000|2022-02-01 09:28:40|16540.06|16540.06|16536.09|16536.09|16540.06|16540.06|16536.09|16536.09|0
1643707730000|2022-02-01 09:28:50|16531.89|16531.89|16527.7|16527.7|16531.89|16531.89|16527.7|16527.7|0
1643707740000|2022-02-01 09:29:00|16519.76|16519.76|16535.63|16535.63|16535.63|16535.63|16519.76|16519.76|0
1643707770000|2022-02-01 09:29:30|16527.7|16527.7|16527.7|16527.7|16527.7|16527.7|16527.7|16527.7|0
1643707780000|2022-02-01 09:29:40|16531.89|16531.89|16531.89|16531.89|16531.89|16531.89|16531.89|16531.89|0
1643707830000|2022-02-01 09:30:30|16536.09|16536.09|16536.09|16536.09|16536.09|16536.09|16536.09|16536.09|0
1643707840000|2022-02-01 09:30:40|16538.89|16538.89|16538.89|16538.89|16538.89|16538.89|16538.89|16538.89|0
1643707850000|2022-02-01 09:30:50|16537.97|16537.97|16537.97|16537.97|16537.97|16537.97|16537.97|16537.97|0
1643707860000|2022-02-01 09:31:00|16541.94|16541.94|16541.94|16541.94|16541.94|16541.94|16541.94|16541.94|0
1643707920000|2022-02-01 09:32:00|16530.04|16530.04|16530.04|16530.04|16530.04|16530.04|16530.04|16530.04|0
1643707970000|2022-02-01 09:32:50|16530.96|16530.96|16530.96|16530.96|16530.96|16530.96|16530.96|16530.96|0
1643708130000|2022-02-01 09:35:30|16527|16527|16527|16527|16527|16527|16527|16527|0
1643708230000|2022-02-01 09:37:10|16534.93|16534.93|16534.93|16534.93|16534.93|16534.93|16534.93|16534.93|0
1643708240000|2022-02-01 09:37:20|16542.86|16542.86|16542.86|16542.86|16542.86|16542.86|16542.86|16542.86|0
1643708270000|2022-02-01 09:37:50|16544.24|16544.24|16549.83|16549.83|16549.83|16549.83|16544.24|16544.24|0
1643708350000|2022-02-01 09:39:10|16551.67|16551.67|16551.67|16551.67|16551.67|16551.67|16551.67|16551.67|0
1643708400000|2022-02-01 09:40:00|16555.87|16555.87|16555.87|16555.87|16555.87|16555.87|16555.87|16555.87|0
1643708450000|2022-02-01 09:40:50|16536.04|16536.04|16540.01|16540.01|16540.01|16540.01|16536.04|16536.04|0
1643708480000|2022-02-01 09:41:20|16537.21|16537.21|16531.61|16531.61|16537.21|16537.21|16531.61|16531.61|0
1643708510000|2022-02-01 09:41:50|16533.01|16533.01|16540.01|16540.01|16540.01|16540.01|16533.01|16533.01|0
1643708520000|2022-02-01 09:42:00|16537.21|16537.21|16535.81|16535.81|16537.21|16537.21|16535.81|16535.81|0
1643708530000|2022-02-01 09:42:10|16531.85|16531.85|16531.85|16531.85|16531.85|16531.85|16531.85|16531.85|0
1643708590000|2022-02-01 09:43:10|16539.78|16539.78|16542.58|16542.58|16542.58|16542.58|16539.78|16539.78|0
1643708620000|2022-02-01 09:43:40|16539.78|16539.78|16538.86|16538.86|16539.78|16539.78|16538.86|16538.86|0
1643708640000|2022-02-01 09:44:00|16523|16523|16523|16523|16523|16523|16523|16523|0
1643708660000|2022-02-01 09:44:20|16509|16509|16509|16509|16509|16509|16509|16509|0
1643708680000|2022-02-01 09:44:40|16513.2|16513.2|16513.2|16513.2|16513.2|16513.2|16513.2|16513.2|0
1643708690000|2022-02-01 09:44:50|16505.27|16505.27|16505.27|16505.27|16505.27|16505.27|16505.27|16505.27|0
1643708700000|2022-02-01 09:45:00|16506.67|16506.67|16506.67|16506.67|16506.67|16506.67|16506.67|16506.67|0
1643708710000|2022-02-01 09:45:10|16510.63|16510.63|16510.63|16510.63|16510.63|16510.63|16510.63|16510.63|0
1643708720000|2022-02-01 09:45:20|16509.71|16509.71|16509.71|16509.71|16509.71|16509.71|16509.71|16509.71|0
1643708800000|2022-02-01 09:46:40|16511.11|16511.11|16511.11|16511.11|16511.11|16511.11|16511.11|16511.11|0
1643708860000|2022-02-01 09:47:40|16506.92|16506.92|16506.92|16506.92|16506.92|16506.92|16506.92|16506.92|0
1643708940000|2022-02-01 09:49:00|16509.71|16509.71|16509.71|16509.71|16509.71|16509.71|16509.71|16509.71|0
1643708990000|2022-02-01 09:49:50|16512.51|16512.51|16515.31|16515.31|16515.31|16515.31|16512.51|16512.51|0
1643709010000|2022-02-01 09:50:10|16509.71|16509.71|16509.71|16509.71|16509.71|16509.71|16509.71|16509.71|0
1643709050000|2022-02-01 09:50:50|16512.51|16512.51|16513.89|16513.89|16513.89|16513.89|16512.51|16512.51|0
1643709060000|2022-02-01 09:51:00|16512.97|16512.97|16512.97|16512.97|16512.97|16512.97|16512.97|16512.97|0
1643709110000|2022-02-01 09:51:50|16509.01|16509.01|16514.61|16514.61|16514.61|16514.61|16509.01|16509.01|0
1643709140000|2022-02-01 09:52:20|16518.57|16518.57|16518.57|16518.57|16518.57|16518.57|16518.57|16518.57|0
1643709150000|2022-02-01 09:52:30|16519.97|16519.97|16523.94|16523.94|16523.94|16523.94|16519.97|16519.97|0
1643709180000|2022-02-01 09:53:00|16526.23|16526.23|16526.23|16526.23|16526.23|16526.23|16526.23|16526.23|0
1643709190000|2022-02-01 09:53:10|16527.15|16527.15|16527.15|16527.15|16527.15|16527.15|16527.15|16527.15|0
1643709220000|2022-02-01 09:53:40|16531.12|16531.12|16543.01|16543.01|16543.01|16543.01|16531.12|16531.12|0
1643709240000|2022-02-01 09:54:00|16543.47|16543.47|16539.51|16539.51|16543.47|16543.47|16539.51|16539.51|0
1643709250000|2022-02-01 09:54:10|16538.13|16538.13|16538.13|16538.13|16538.13|16538.13|16538.13|16538.13|0
1643709310000|2022-02-01 09:55:10|16546.53|16546.53|16546.53|16546.53|16546.53|16546.53|16546.53|16546.53|0
1643709380000|2022-02-01 09:56:20|16554.46|16554.46|16554.46|16554.46|16554.46|16554.46|16554.46|16554.46|0
1643709390000|2022-02-01 09:56:30|16551.66|16551.66|16548.88|16548.88|16551.66|16551.66|16548.88|16548.88|0
1643709420000|2022-02-01 09:57:00|16551.68|16551.68|16551.68|16551.68|16551.68|16551.68|16551.68|16551.68|0
1643709440000|2022-02-01 09:57:20|16543.75|16543.75|16539.78|16539.78|16543.75|16543.75|16539.78|16539.78|0
1643709460000|2022-02-01 09:57:40|16536.98|16536.98|16536.98|16536.98|16536.98|16536.98|16536.98|16536.98|0
1643709480000|2022-02-01 09:58:00|16548.88|16548.88|16548.88|16548.88|16548.88|16548.88|16548.88|16548.88|0
1643709540000|2022-02-01 09:59:00|16553.08|16553.08|16553.08|16553.08|16553.08|16553.08|16553.08|16553.08|0
1643709580000|2022-02-01 09:59:40|16557.04|16557.04|16557.04|16557.04|16557.04|16557.04|16557.04|16557.04|0
1643709600000|2022-02-01 10:00:00|16559.84|16559.84|16557.28|16557.28|16561.24|16561.24|16557.28|16557.28|0
1643709640000|2022-02-01 10:00:40|16553.31|16553.31|16557.28|16557.28|16557.28|16557.28|16553.31|16553.31|0
1643709650000|2022-02-01 10:00:50|16559.12|16559.12|16561.91|16561.91|16561.91|16561.91|16559.12|16559.12|0
1643709720000|2022-02-01 10:02:00|16554.92|16554.92|16554.92|16554.92|16554.92|16554.92|16554.92|16554.92|0
1643709730000|2022-02-01 10:02:10|16553.52|16553.52|16553.52|16553.52|16553.52|16553.52|16553.52|16553.52|0
1643709760000|2022-02-01 10:02:40|16557.48|16557.48|16557.48|16557.48|16557.48|16557.48|16557.48|16557.48|0
1643709770000|2022-02-01 10:02:50|16561.45|16561.45|16568.45|16568.45|16568.45|16568.45|16561.45|16561.45|0
1643709780000|2022-02-01 10:03:00|16564.48|16564.48|16564.48|16564.48|16564.48|16564.48|16564.48|16564.48|0
1643709800000|2022-02-01 10:03:20|16568.45|16568.45|16572.41|16572.41|16572.41|16572.41|16568.45|16568.45|0
1643709840000|2022-02-01 10:04:00|16576.61|16576.61|16576.61|16576.61|16576.61|16576.61|16576.61|16576.61|0
1643709860000|2022-02-01 10:04:20|16580.57|16580.57|16580.57|16580.57|16580.57|16580.57|16580.57|16580.57|0
1643709870000|2022-02-01 10:04:30|16583.37|16583.37|16584.77|16584.77|16584.77|16584.77|16583.37|16583.37|0
1643709880000|2022-02-01 10:04:40|16581.97|16581.97|16581.97|16581.97|16581.97|16581.97|16581.97|16581.97|0
1643709890000|2022-02-01 10:04:50|16580.57|16580.57|16580.57|16580.57|16580.57|16580.57|16580.57|16580.57|0
1643709900000|2022-02-01 10:05:00|16588.51|16588.51|16588.51|16588.51|16588.51|16588.51|16588.51|16588.51|0
1643709930000|2022-02-01 10:05:30|16589.9|16589.9|16589.9|16589.9|16589.9|16589.9|16589.9|16589.9|0
1643709950000|2022-02-01 10:05:50|16585.71|16585.71|16582.91|16582.91|16585.71|16585.71|16582.91|16582.91|0
1643709960000|2022-02-01 10:06:00|16585.71|16585.71|16588.51|16588.51|16588.51|16588.51|16585.71|16585.71|0
1643710030000|2022-02-01 10:07:10|16596.44|16596.44|16596.44|16596.44|16596.44|16596.44|16596.44|16596.44|0
1643710070000|2022-02-01 10:07:50|16588.51|16588.51|16588.51|16588.51|16588.51|16588.51|16588.51|16588.51|0
1643710090000|2022-02-01 10:08:10|16592.47|16592.47|16592.47|16592.47|16592.47|16592.47|16592.47|16592.47|0
1643710110000|2022-02-01 10:08:30|16585.47|16585.47|16585.47|16585.47|16585.47|16585.47|16585.47|16585.47|0
1643710130000|2022-02-01 10:08:50|16584.07|16584.07|16584.07|16584.07|16584.07|16584.07|16584.07|16584.07|0
1643710140000|2022-02-01 10:09:00|16584.99|16584.99|16584.99|16584.99|16584.99|16584.99|16584.99|16584.99|0
1643710150000|2022-02-01 10:09:10|16573.1|16573.1|16573.1|16573.1|16573.1|16573.1|16573.1|16573.1|0
1643710190000|2022-02-01 10:09:50|16575.9|16575.9|16573.1|16573.1|16575.9|16575.9|16573.1|16573.1|0
1643710290000|2022-02-01 10:11:30|16565.17|16565.17|16565.17|16565.17|16565.17|16565.17|16565.17|16565.17|0
1643710300000|2022-02-01 10:11:40|16561.2|16561.2|16561.2|16561.2|16561.2|16561.2|16561.2|16561.2|0
1643710330000|2022-02-01 10:12:10|16549.31|16549.31|16549.31|16549.31|16549.31|16549.31|16549.31|16549.31|0
1643710360000|2022-02-01 10:12:40|16553.27|16553.27|16553.27|16553.27|16553.27|16553.27|16553.27|16553.27|0
1643710430000|2022-02-01 10:13:50|16556.07|16556.07|16556.07|16556.07|16556.07|16556.07|16556.07|16556.07|0
1643710440000|2022-02-01 10:14:00|16552.1|16552.1|16552.1|16552.1|16552.1|16552.1|16552.1|16552.1|0
1643710500000|2022-02-01 10:15:00|16556.07|16556.07|16556.07|16556.07|16556.07|16556.07|16556.07|16556.07|0
1643710540000|2022-02-01 10:15:40|16562.83|16562.83|16562.83|16562.83|16562.83|16562.83|16562.83|16562.83|0
1643710560000|2022-02-01 10:16:00|16558.87|16558.87|16558.87|16558.87|16558.87|16558.87|16558.87|16558.87|0
1643710590000|2022-02-01 10:16:30|16570.76|16570.76|16570.76|16570.76|16570.76|16570.76|16570.76|16570.76|0
1643710600000|2022-02-01 10:16:40|16572.16|16572.16|16567.97|16567.97|16572.16|16572.16|16567.97|16567.97|0
1643710640000|2022-02-01 10:17:20|16565.67|16565.67|16565.21|16565.21|16565.67|16565.67|16565.21|16565.21|0
1643710650000|2022-02-01 10:17:30|16559.61|16559.61|16554.01|16554.01|16559.61|16559.61|16554.01|16554.01|0
1643710680000|2022-02-01 10:18:00|16552.61|16552.61|16552.61|16552.61|16552.61|16552.61|16552.61|16552.61|0
1643710690000|2022-02-01 10:18:10|16554.01|16554.01|16554.47|16554.47|16554.47|16554.47|16554.01|16554.01|0
1643710700000|2022-02-01 10:18:20|16554.01|16554.01|16556.81|16556.81|16556.81|16556.81|16554.01|16554.01|0
1643710720000|2022-02-01 10:18:40|16558.21|16558.21|16556.81|16556.81|16558.21|16558.21|16556.81|16556.81|0
1643710800000|2022-02-01 10:20:00|16558.19|16558.19|16560.07|16560.07|16560.07|16560.07|16557.27|16557.27|0
1643710810000|2022-02-01 10:20:10|16564.03|16564.03|16564.03|16564.03|16564.03|16564.03|16564.03|16564.03|0
1643710840000|2022-02-01 10:20:40|16562.63|16562.63|16562.63|16562.63|16562.63|16562.63|16562.63|16562.63|0
1643710860000|2022-02-01 10:21:00|16558.44|16558.44|16558.44|16558.44|16558.44|16558.44|16558.44|16558.44|0
1643710880000|2022-02-01 10:21:20|16551.44|16551.44|16551.44|16551.44|16551.44|16551.44|16551.44|16551.44|0
1643710920000|2022-02-01 10:22:00|16557.04|16557.04|16557.04|16557.04|16557.04|16557.04|16557.04|16557.04|0
1643710940000|2022-02-01 10:22:20|16549.11|16549.11|16549.11|16549.11|16549.11|16549.11|16549.11|16549.11|0
1643710950000|2022-02-01 10:22:30|16546.31|16546.31|16546.31|16546.31|16546.31|16546.31|16546.31|16546.31|0
1643710960000|2022-02-01 10:22:40|16542.34|16542.34|16542.34|16542.34|16542.34|16542.34|16542.34|16542.34|0
1643711000000|2022-02-01 10:23:20|16539.54|16539.54|16542.34|16542.34|16542.34|16542.34|16539.54|16539.54|0
1643711010000|2022-02-01 10:23:30|16539.54|16539.54|16536.74|16536.74|16539.54|16539.54|16536.74|16536.74|0
1643711020000|2022-02-01 10:23:40|16532.78|16532.78|16532.78|16532.78|16532.78|16532.78|16532.78|16532.78|0
1643711060000|2022-02-01 10:24:20|16534.18|16534.18|16534.18|16534.18|16534.18|16534.18|16534.18|16534.18|0
1643711080000|2022-02-01 10:24:40|16538.14|16538.14|16547.94|16547.94|16547.94|16547.94|16538.14|16538.14|0
1643711090000|2022-02-01 10:24:50|16552.14|16552.14|16552.14|16552.14|16552.14|16552.14|16552.14|16552.14|0
1643711130000|2022-02-01 10:25:30|16560.07|16560.07|16560.07|16560.07|16560.07|16560.07|16560.07|16560.07|0
1643711140000|2022-02-01 10:25:40|16553.07|16553.07|16553.07|16553.07|16553.07|16553.07|16553.07|16553.07|0
1643711150000|2022-02-01 10:25:50|16550.27|16550.27|16550.27|16550.27|16550.27|16550.27|16550.27|16550.27|0
1643711160000|2022-02-01 10:26:00|16560.07|16560.07|16551.67|16551.67|16560.07|16560.07|16551.67|16551.67|0
1643711190000|2022-02-01 10:26:30|16550.27|16550.27|16550.27|16550.27|16550.27|16550.27|16550.27|16550.27|0
1643711220000|2022-02-01 10:27:00|16551.67|16551.67|16551.67|16551.67|16551.67|16551.67|16551.67|16551.67|0
1643711350000|2022-02-01 10:29:10|16553.07|16553.07|16557.04|16557.04|16557.04|16557.04|16553.07|16553.07|0
1643711430000|2022-02-01 10:30:30|16555.64|16555.64|16555.64|16555.64|16555.64|16555.64|16555.64|16555.64|0
1643711570000|2022-02-01 10:32:50|16547.71|16547.71|16547.71|16547.71|16547.71|16547.71|16547.71|16547.71|0
1643711630000|2022-02-01 10:33:50|16546.31|16546.31|16544.91|16544.91|16546.31|16546.31|16544.91|16544.91|0
1643711640000|2022-02-01 10:34:00|16556.8|16556.8|16554.24|16554.24|16556.8|16556.8|16552.84|16552.84|0
1643711750000|2022-02-01 10:35:50|16552.84|16552.84|16550.04|16550.04|16552.84|16552.84|16550.04|16550.04|0
1643711780000|2022-02-01 10:36:20|16546.07|16546.07|16554|16554|16554|16554|16546.07|16546.07|0
1643711800000|2022-02-01 10:36:40|16551.21|16551.21|16552.61|16552.61|16552.61|16552.61|16551.21|16551.21|0
1643711810000|2022-02-01 10:36:50|16547.01|16547.01|16547.01|16547.01|16547.01|16547.01|16547.01|16547.01|0
1643711820000|2022-02-01 10:37:00|16549.81|16549.81|16541.88|16541.88|16549.81|16549.81|16541.88|16541.88|0
1643711850000|2022-02-01 10:37:30|16533.95|16533.95|16537.91|16537.91|16537.91|16537.91|16533.95|16533.95|0
1643711860000|2022-02-01 10:37:40|16539.31|16539.31|16539.31|16539.31|16539.31|16539.31|16539.31|16539.31|0
1643711890000|2022-02-01 10:38:10|16533.71|16533.71|16529.51|16529.51|16533.71|16533.71|16529.51|16529.51|0
1643711990000|2022-02-01 10:39:50|16525.55|16525.55|16521.58|16521.58|16525.55|16525.55|16521.58|16521.58|0
1643712060000|2022-02-01 10:41:00|16525.55|16525.55|16533.48|16533.48|16533.48|16533.48|16525.55|16525.55|0
1643712120000|2022-02-01 10:42:00|16537.68|16537.68|16537.68|16537.68|16537.68|16537.68|16537.68|16537.68|0
1643712140000|2022-02-01 10:42:20|16533.48|16533.48|16533.48|16533.48|16533.48|16533.48|16533.48|16533.48|0
1643712150000|2022-02-01 10:42:30|16529.51|16529.51|16529.51|16529.51|16529.51|16529.51|16529.51|16529.51|0
1643712160000|2022-02-01 10:42:40|16528.11|16528.11|16530.91|16530.91|16530.91|16530.91|16528.11|16528.11|0
1643712200000|2022-02-01 10:43:20|16533.71|16533.71|16533.71|16533.71|16533.71|16533.71|16533.71|16533.71|0
1643712210000|2022-02-01 10:43:30|16530.91|16530.91|16529.51|16529.51|16530.91|16530.91|16529.51|16529.51|0
1643712230000|2022-02-01 10:43:50|16533.71|16533.71|16533.71|16533.71|16533.71|16533.71|16533.71|16533.71|0
1643712290000|2022-02-01 10:44:50|16529.75|16529.75|16529.75|16529.75|16529.75|16529.75|16529.75|16529.75|0
1643712340000|2022-02-01 10:45:40|16533.71|16533.71|16533.71|16533.71|16533.71|16533.71|16533.71|16533.71|0
1643712370000|2022-02-01 10:46:10|16537.68|16537.68|16537.68|16537.68|16537.68|16537.68|16537.68|16537.68|0
1643712380000|2022-02-01 10:46:20|16540.48|16540.48|16540.48|16540.48|16540.48|16540.48|16540.48|16540.48|0
1643712570000|2022-02-01 10:49:30|16544.44|16544.44|16548.41|16548.41|16548.41|16548.41|16544.44|16544.44|0
1643712640000|2022-02-01 10:50:40|16544.44|16544.44|16544.44|16544.44|16544.44|16544.44|16544.44|16544.44|0
1643712660000|2022-02-01 10:51:00|16538.84|16538.84|16538.84|16538.84|16538.84|16538.84|16538.84|16538.84|0
1643712720000|2022-02-01 10:52:00|16534.64|16534.64|16533.25|16533.25|16534.64|16534.64|16533.25|16533.25|0
1643712750000|2022-02-01 10:52:30|16529.28|16529.28|16529.28|16529.28|16529.28|16529.28|16529.28|16529.28|0
1643712770000|2022-02-01 10:52:50|16521.12|16521.12|16514.35|16514.35|16521.12|16521.12|16514.35|16514.35|0
1643712780000|2022-02-01 10:53:00|16511.55|16511.55|16505.96|16505.96|16511.55|16511.55|16505.96|16505.96|0
1643712790000|2022-02-01 10:53:10|16511.55|16511.55|16511.55|16511.55|16511.55|16511.55|16511.55|16511.55|0
1643712900000|2022-02-01 10:55:00|16507.59|16507.59|16507.59|16507.59|16507.59|16507.59|16507.59|16507.59|0
1643712960000|2022-02-01 10:56:00|16511.55|16511.55|16511.55|16511.55|16511.55|16511.55|16511.55|16511.55|0
1643712970000|2022-02-01 10:56:10|16503.62|16503.62|16503.62|16503.62|16503.62|16503.62|16503.62|16503.62|0
1643712980000|2022-02-01 10:56:20|16502.22|16502.22|16502.22|16502.22|16502.22|16502.22|16502.22|16502.22|0
1643713100000|2022-02-01 10:58:20|16507.82|16507.82|16507.82|16507.82|16507.82|16507.82|16507.82|16507.82|0
1643713110000|2022-02-01 10:58:30|16506.42|16506.42|16506.42|16506.42|16506.42|16506.42|16506.42|16506.42|0
1643713130000|2022-02-01 10:58:50|16502.46|16502.46|16502.46|16502.46|16502.46|16502.46|16502.46|16502.46|0
1643713210000|2022-02-01 11:00:10|16501.54|16501.54|16501.08|16501.08|16501.54|16501.54|16501.08|16501.08|0
1643713300000|2022-02-01 11:01:40|16497.11|16497.11|16497.11|16497.11|16497.11|16497.11|16497.11|16497.11|0
1643713370000|2022-02-01 11:02:50|16509.01|16509.01|16512.04|16512.04|16512.04|16512.04|16505.04|16505.04|0
1643713380000|2022-02-01 11:03:00|16513.44|16513.44|16513.44|16513.44|16513.44|16513.44|16513.44|16513.44|0
1643713450000|2022-02-01 11:04:10|16507.84|16507.84|16507.84|16507.84|16507.84|16507.84|16507.84|16507.84|0
1643713480000|2022-02-01 11:04:40|16503.88|16503.88|16503.88|16503.88|16503.88|16503.88|16503.88|16503.88|0
1643713490000|2022-02-01 11:04:50|16507.84|16507.84|16507.84|16507.84|16507.84|16507.84|16507.84|16507.84|0
1643713510000|2022-02-01 11:05:10|16499.91|16499.91|16499.91|16499.91|16499.91|16499.91|16499.91|16499.91|0
1643713540000|2022-02-01 11:05:40|16502.71|16502.71|16505.51|16505.51|16505.51|16505.51|16502.71|16502.71|0
1643713550000|2022-02-01 11:05:50|16499.91|16499.91|16507.84|16507.84|16507.84|16507.84|16499.91|16499.91|0
1643713610000|2022-02-01 11:06:50|16503.88|16503.88|16499.91|16499.91|16503.88|16503.88|16499.91|16499.91|0
1643713660000|2022-02-01 11:07:40|16503.88|16503.88|16503.88|16503.88|16503.88|16503.88|16503.88|16503.88|0
1643713740000|2022-02-01 11:09:00|16507.84|16507.84|16507.84|16507.84|16507.84|16507.84|16507.84|16507.84|0
1643713850000|2022-02-01 11:10:50|16503.88|16503.88|16503.88|16503.88|16503.88|16503.88|16503.88|16503.88|0
1643714090000|2022-02-01 11:14:50|16499.91|16499.91|16499.91|16499.91|16499.91|16499.91|16499.91|16499.91|0
1643714100000|2022-02-01 11:15:00|16497.61|16497.61|16497.61|16497.61|16497.61|16497.61|16497.61|16497.61|0
1643714240000|2022-02-01 11:17:20|16509.51|16509.51|16509.51|16509.51|16509.51|16509.51|16509.51|16509.51|0
1643714300000|2022-02-01 11:18:20|16505.54|16505.54|16505.54|16505.54|16505.54|16505.54|16505.54|16505.54|0
1643714310000|2022-02-01 11:18:30|16506.94|16506.94|16506.94|16506.94|16506.94|16506.94|16506.94|16506.94|0
1643714350000|2022-02-01 11:19:10|16505.56|16505.56|16505.56|16505.56|16505.56|16505.56|16505.56|16505.56|0
1643714430000|2022-02-01 11:20:30|16502.76|16502.76|16502.76|16502.76|16502.76|16502.76|16502.76|16502.76|0
1643714600000|2022-02-01 11:23:20|16495.77|16495.77|16495.77|16495.77|16495.77|16495.77|16495.77|16495.77|0
1643714610000|2022-02-01 11:23:30|16503.7|16503.7|16495.53|16495.53|16503.7|16503.7|16495.53|16495.53|0
1643714640000|2022-02-01 11:24:00|16489.94|16489.94|16489.94|16489.94|16489.94|16489.94|16489.94|16489.94|0
1643714650000|2022-02-01 11:24:10|16491.34|16491.34|16499.73|16499.73|16499.73|16499.73|16491.34|16491.34|0
1643714710000|2022-02-01 11:25:10|16496.93|16496.93|16496.93|16496.93|16496.93|16496.93|16496.93|16496.93|0
1643714730000|2022-02-01 11:25:30|16494.13|16494.13|16494.13|16494.13|16494.13|16494.13|16494.13|16494.13|0
1643714820000|2022-02-01 11:27:00|16492.73|16492.73|16492.73|16492.73|16492.73|16492.73|16492.73|16492.73|0
1643714870000|2022-02-01 11:27:50|16491.34|16491.34|16491.34|16491.34|16491.34|16491.34|16491.34|16491.34|0
1643714940000|2022-02-01 11:29:00|16495.53|16495.53|16495.53|16495.53|16495.53|16495.53|16495.53|16495.53|0
1643714990000|2022-02-01 11:29:50|16491.57|16491.57|16495.77|16495.77|16495.77|16495.77|16491.57|16491.57|0
1643715030000|2022-02-01 11:30:30|16498.57|16498.57|16497.17|16497.17|16498.57|16498.57|16497.17|16497.17|0
1643715050000|2022-02-01 11:30:50|16502.76|16502.76|16502.76|16502.76|16502.76|16502.76|16502.76|16502.76|0
1643715060000|2022-02-01 11:31:00|16510.7|16510.7|16510.7|16510.7|16510.7|16510.7|16510.7|16510.7|0
1643715070000|2022-02-01 11:31:10|16514.66|16514.66|16518.63|16518.63|16518.63|16518.63|16514.66|16514.66|0
1643715090000|2022-02-01 11:31:30|16513.03|16513.03|16517.23|16517.23|16517.23|16517.23|16513.03|16513.03|0
1643715100000|2022-02-01 11:31:40|16513.03|16513.03|16511.63|16511.63|16513.03|16513.03|16511.63|16511.63|0
1643715110000|2022-02-01 11:31:50|16510.23|16510.23|16510.23|16510.23|16510.23|16510.23|16510.23|16510.23|0
1643715120000|2022-02-01 11:32:00|16515.83|16515.83|16515.83|16515.83|16515.83|16515.83|16515.83|16515.83|0
1643715130000|2022-02-01 11:32:10|16518.63|16518.63|16518.63|16518.63|16518.63|16518.63|16518.63|16518.63|0
1643715170000|2022-02-01 11:32:50|16514.43|16514.43|16514.43|16514.43|16514.43|16514.43|16514.43|16514.43|0
1643715180000|2022-02-01 11:33:00|16513.03|16513.03|16513.03|16513.03|16513.03|16513.03|16513.03|16513.03|0
1643715240000|2022-02-01 11:34:00|16511.63|16511.63|16510.23|16510.23|16511.63|16511.63|16510.23|16510.23|0
1643715270000|2022-02-01 11:34:30|16508.83|16508.83|16508.83|16508.83|16508.83|16508.83|16508.83|16508.83|0
1643715320000|2022-02-01 11:35:20|16507.43|16507.43|16507.43|16507.43|16507.43|16507.43|16507.43|16507.43|0
1643715350000|2022-02-01 11:35:50|16504.63|16504.63|16504.63|16504.63|16504.63|16504.63|16504.63|16504.63|0
1643715380000|2022-02-01 11:36:20|16500.43|16500.43|16500.43|16500.43|16500.43|16500.43|16500.43|16500.43|0
1643715540000|2022-02-01 11:39:00|16499.03|16499.03|16497.63|16497.63|16499.03|16499.03|16497.63|16497.63|0
1643715560000|2022-02-01 11:39:20|16501.83|16501.83|16501.83|16501.83|16501.83|16501.83|16501.83|16501.83|0
1643715570000|2022-02-01 11:39:30|16499.03|16499.03|16499.03|16499.03|16499.03|16499.03|16499.03|16499.03|0
1643715580000|2022-02-01 11:39:40|16506.96|16506.96|16506.96|16506.96|16506.96|16506.96|16506.96|16506.96|0
1643715630000|2022-02-01 11:40:30|16508.36|16508.36|16505.56|16505.56|16508.36|16508.36|16505.56|16505.56|0
1643715640000|2022-02-01 11:40:40|16506.96|16506.96|16499.03|16499.03|16506.96|16506.96|16499.03|16499.03|0
1643715650000|2022-02-01 11:40:50|16496.23|16496.23|16486.67|16486.67|16496.23|16496.23|16486.67|16486.67|0
1643715660000|2022-02-01 11:41:00|16482.71|16482.71|16478.74|16478.74|16482.71|16482.71|16478.74|16478.74|0
1643715670000|2022-02-01 11:41:10|16491.34|16491.34|16494.13|16494.13|16494.13|16494.13|16491.34|16491.34|0
1643715710000|2022-02-01 11:41:50|16490.17|16490.17|16490.17|16490.17|16490.17|16490.17|16490.17|16490.17|0
1643715740000|2022-02-01 11:42:20|16486.2|16486.2|16486.2|16486.2|16486.2|16486.2|16486.2|16486.2|0
1643715830000|2022-02-01 11:43:50|16489|16489|16489|16489|16489|16489|16489|16489|0
1643715850000|2022-02-01 11:44:10|16485.04|16485.04|16485.04|16485.04|16485.04|16485.04|16485.04|16485.04|0
1643715860000|2022-02-01 11:44:20|16481.07|16481.07|16482.74|16482.74|16484.58|16484.58|16480.61|16480.61|0
1643715870000|2022-02-01 11:44:30|16478.77|16478.77|16474.81|16474.81|16478.77|16478.77|16474.81|16474.81|0
1643715890000|2022-02-01 11:44:50|16466.88|16466.88|16466.88|16466.88|16466.88|16466.88|16466.88|16466.88|0
1643715900000|2022-02-01 11:45:00|16471.08|16471.08|16468.28|16468.28|16471.08|16471.08|16468.28|16468.28|0
1643715920000|2022-02-01 11:45:20|16468.74|16468.74|16469.66|16469.66|16469.66|16469.66|16468.74|16468.74|0
1643716000000|2022-02-01 11:46:40|16478.05|16478.05|16478.05|16478.05|16478.05|16478.05|16478.05|16478.05|0
1643716020000|2022-02-01 11:47:00|16475.25|16475.25|16475.25|16475.25|16475.25|16475.25|16475.25|16475.25|0
1643716030000|2022-02-01 11:47:10|16473.86|16473.86|16472.22|16472.22|16477.82|16477.82|16472.22|16472.22|0
1643716060000|2022-02-01 11:47:40|16476.19|16476.19|16476.19|16476.19|16476.19|16476.19|16476.19|16476.19|0
1643716120000|2022-02-01 11:48:40|16472.22|16472.22|16472.22|16472.22|16472.22|16472.22|16472.22|16472.22|0
1643716240000|2022-02-01 11:50:40|16468.26|16468.26|16468.26|16468.26|16468.26|16468.26|16468.26|16468.26|0
1643716410000|2022-02-01 11:53:30|16460.33|16460.33|16460.33|16460.33|16460.33|16460.33|16460.33|16460.33|0
1643716420000|2022-02-01 11:53:40|16456.36|16456.36|16456.36|16456.36|16456.36|16456.36|16456.36|16456.36|0
1643716500000|2022-02-01 11:55:00|16461.96|16461.96|16461.96|16461.96|16461.96|16461.96|16461.96|16461.96|0
1643716510000|2022-02-01 11:55:10|16453.56|16453.56|16453.56|16453.56|16453.56|16453.56|16453.56|16453.56|0
1643716550000|2022-02-01 11:55:50|16457.53|16457.53|16457.53|16457.53|16457.53|16457.53|16457.53|16457.53|0
1643716560000|2022-02-01 11:56:00|16461.49|16461.49|16461.49|16461.49|16461.49|16461.49|16461.49|16461.49|0
1643716580000|2022-02-01 11:56:20|16462.89|16462.89|16462.89|16462.89|16462.89|16462.89|16462.89|16462.89|0
1643716590000|2022-02-01 11:56:30|16464.73|16464.73|16464.73|16464.73|16464.73|16464.73|16464.73|16464.73|0
1643716650000|2022-02-01 11:57:30|16465.65|16465.65|16465.65|16465.65|16465.65|16465.65|16465.65|16465.65|0
1643716680000|2022-02-01 11:58:00|16469.62|16469.62|16469.62|16469.62|16469.62|16469.62|16469.62|16469.62|0
1643716730000|2022-02-01 11:58:50|16475.21|16475.21|16475.21|16475.21|16475.21|16475.21|16475.21|16475.21|0
1643716790000|2022-02-01 11:59:50|16467.28|16467.28|16464.48|16464.48|16467.28|16467.28|16464.48|16464.48|0
1643716800000|2022-02-01 12:00:00|16464.94|16464.94|16463.11|16463.11|16464.94|16464.94|16463.11|16463.11|0
1643716850000|2022-02-01 12:00:50|16461.71|16461.71|16461.71|16461.71|16461.71|16461.71|16461.71|16461.71|0
1643716900000|2022-02-01 12:01:40|16460.31|16460.31|16460.31|16460.31|16460.31|16460.31|16460.31|16460.31|0
1643716920000|2022-02-01 12:02:00|16458.91|16458.91|16458.91|16458.91|16458.91|16458.91|16458.91|16458.91|0
1643717010000|2022-02-01 12:03:30|16453.31|16453.31|16453.31|16453.31|16453.31|16453.31|16453.31|16453.31|0
1643717020000|2022-02-01 12:03:40|16450.51|16450.51|16450.51|16450.51|16450.51|16450.51|16450.51|16450.51|0
1643717040000|2022-02-01 12:04:00|16454.71|16454.71|16454.71|16454.71|16454.71|16454.71|16454.71|16454.71|0
1643717080000|2022-02-01 12:04:40|16466.6|16466.6|16466.6|16466.6|16466.6|16466.6|16466.6|16466.6|0
1643717090000|2022-02-01 12:04:50|16462.64|16462.64|16462.64|16462.64|16462.64|16462.64|16462.64|16462.64|0
1643717130000|2022-02-01 12:05:30|16470.57|16470.57|16470.57|16470.57|16470.57|16470.57|16470.57|16470.57|0
1643717170000|2022-02-01 12:06:10|16474.53|16474.53|16474.53|16474.53|16474.53|16474.53|16474.53|16474.53|0
1643717190000|2022-02-01 12:06:30|16475.91|16475.91|16475.91|16475.91|16475.91|16475.91|16475.91|16475.91|0
1643717200000|2022-02-01 12:06:40|16479.88|16479.88|16479.88|16479.88|16479.88|16479.88|16479.88|16479.88|0
1643717230000|2022-02-01 12:07:10|16480.34|16480.34|16480.34|16480.34|16480.34|16480.34|16480.34|16480.34|0
1643717280000|2022-02-01 12:08:00|16484.54|16484.54|16484.54|16484.54|16484.54|16484.54|16484.54|16484.54|0
1643717340000|2022-02-01 12:09:00|16483.14|16483.14|16483.14|16483.14|16483.14|16483.14|16483.14|16483.14|0
1643717440000|2022-02-01 12:10:40|16479.17|16479.17|16473.81|16473.81|16479.17|16479.17|16473.81|16473.81|0
1643717450000|2022-02-01 12:10:50|16477.77|16477.77|16477.77|16477.77|16477.77|16477.77|16477.77|16477.77|0
1643717460000|2022-02-01 12:11:00|16476.37|16476.37|16476.37|16476.37|16476.37|16476.37|16476.37|16476.37|0
1643717540000|2022-02-01 12:12:20|16477.77|16477.77|16477.77|16477.77|16477.77|16477.77|16477.77|16477.77|0
1643717600000|2022-02-01 12:13:20|16476.37|16476.37|16477.77|16477.77|16477.77|16477.77|16476.37|16476.37|0
1643717640000|2022-02-01 12:14:00|16480.57|16480.57|16474.97|16474.97|16480.57|16480.57|16474.97|16474.97|0
1643717690000|2022-02-01 12:14:50|16467.04|16467.04|16467.04|16467.04|16467.04|16467.04|16467.04|16467.04|0
1643717700000|2022-02-01 12:15:00|16467.5|16467.5|16467.5|16467.5|16467.5|16467.5|16467.5|16467.5|0
1643717760000|2022-02-01 12:16:00|16475.43|16475.43|16475.43|16475.43|16475.43|16475.43|16475.43|16475.43|0
1643717830000|2022-02-01 12:17:10|16479.4|16479.4|16479.4|16479.4|16479.4|16479.4|16479.4|16479.4|0
1643717880000|2022-02-01 12:18:00|16475.2|16475.2|16475.2|16475.2|16475.2|16475.2|16475.2|16475.2|0
1643718000000|2022-02-01 12:20:00|16472.4|16472.4|16476.6|16476.6|16476.6|16476.6|16472.4|16472.4|0
1643718120000|2022-02-01 12:22:00|16479.4|16479.4|16475.2|16475.2|16479.4|16479.4|16475.2|16475.2|0
1643718140000|2022-02-01 12:22:20|16480.8|16480.8|16480.8|16480.8|16480.8|16480.8|16480.8|16480.8|0
1643718230000|2022-02-01 12:23:50|16484.76|16484.76|16500.62|16500.62|16500.62|16500.62|16484.76|16484.76|0
1643718360000|2022-02-01 12:26:00|16492.69|16492.69|16492.69|16492.69|16492.69|16492.69|16492.69|16492.69|0
1643718420000|2022-02-01 12:27:00|16488.5|16488.5|16491.29|16491.29|16491.29|16491.29|16488.5|16488.5|0
1643718500000|2022-02-01 12:28:20|16489.9|16489.9|16489.9|16489.9|16489.9|16489.9|16489.9|16489.9|0
1643718520000|2022-02-01 12:28:40|16493.86|16493.86|16493.86|16493.86|16493.86|16493.86|16493.86|16493.86|0
1643718590000|2022-02-01 12:29:50|16489.9|16489.9|16489.9|16489.9|16489.9|16489.9|16489.9|16489.9|0
1643718630000|2022-02-01 12:30:30|16492.19|16492.19|16492.19|16492.19|16492.19|16492.19|16492.19|16492.19|0
1643718660000|2022-02-01 12:31:00|16491.27|16491.27|16491.27|16491.27|16491.27|16491.27|16491.27|16491.27|0
1643718710000|2022-02-01 12:31:50|16495.24|16495.24|16495.24|16495.24|16495.24|16495.24|16495.24|16495.24|0
1643718830000|2022-02-01 12:33:50|16495.7|16495.7|16495.7|16495.7|16495.7|16495.7|16495.7|16495.7|0
1643718840000|2022-02-01 12:34:00|16497.1|16497.1|16497.1|16497.1|16497.1|16497.1|16497.1|16497.1|0
1643718850000|2022-02-01 12:34:10|16501.06|16501.06|16505.03|16505.03|16505.03|16505.03|16501.06|16501.06|0
1643718860000|2022-02-01 12:34:20|16512.96|16512.96|16512.96|16512.96|16512.96|16512.96|16512.96|16512.96|0
1643718900000|2022-02-01 12:35:00|16514.8|16514.8|16519.46|16519.46|16519.46|16519.46|16514.8|16514.8|0
1643718950000|2022-02-01 12:35:50|16520.38|16520.38|16520.38|16520.38|16520.38|16520.38|16520.38|16520.38|0
1643718980000|2022-02-01 12:36:20|16518.98|16518.98|16518.98|16518.98|16518.98|16518.98|16518.98|16518.98|0
1643718990000|2022-02-01 12:36:30|16517.58|16517.58|16517.58|16517.58|16517.58|16517.58|16517.58|16517.58|0
1643719000000|2022-02-01 12:36:40|16516.66|16516.66|16517.12|16517.12|16517.12|16517.12|16516.66|16516.66|0
1643719030000|2022-02-01 12:37:10|16511.52|16511.52|16512.92|16512.92|16512.92|16512.92|16511.52|16511.52|0
1643719050000|2022-02-01 12:37:30|16504.99|16504.99|16504.99|16504.99|16504.99|16504.99|16504.99|16504.99|0
1643719100000|2022-02-01 12:38:20|16510.59|16510.59|16512.42|16512.42|16512.42|16512.42|16510.59|16510.59|0
1643719210000|2022-02-01 12:40:10|16511.03|16511.03|16511.03|16511.03|16511.03|16511.03|16511.03|16511.03|0
1643719360000|2022-02-01 12:42:40|16514.99|16514.99|16514.99|16514.99|16514.99|16514.99|16514.99|16514.99|0
1643719440000|2022-02-01 12:44:00|16513.59|16513.59|16513.59|16513.59|16513.59|16513.59|16513.59|16513.59|0
1643719490000|2022-02-01 12:44:50|16505.66|16505.66|16505.66|16505.66|16505.66|16505.66|16505.66|16505.66|0
1643719500000|2022-02-01 12:45:00|16501.7|16501.7|16505.66|16505.66|16505.66|16505.66|16501.7|16501.7|0
1643719530000|2022-02-01 12:45:30|16509.63|16509.63|16509.63|16509.63|16509.63|16509.63|16509.63|16509.63|0
1643719700000|2022-02-01 12:48:20|16505.66|16505.66|16505.66|16505.66|16505.66|16505.66|16505.66|16505.66|0
1643719740000|2022-02-01 12:49:00|16501.7|16501.7|16501.7|16501.7|16501.7|16501.7|16501.7|16501.7|0
1643719800000|2022-02-01 12:50:00|16505.66|16505.66|16505.66|16505.66|16505.66|16505.66|16505.66|16505.66|0
1643719820000|2022-02-01 12:50:20|16502.86|16502.86|16502.86|16502.86|16502.86|16502.86|16502.86|16502.86|0
1643719900000|2022-02-01 12:51:40|16505.66|16505.66|16505.66|16505.66|16505.66|16505.66|16505.66|16505.66|0
1643719930000|2022-02-01 12:52:10|16502.86|16502.86|16502.86|16502.86|16502.86|16502.86|16502.86|16502.86|0
1643720000000|2022-02-01 12:53:20|16498.9|16498.9|16498.9|16498.9|16498.9|16498.9|16498.9|16498.9|0
1643720100000|2022-02-01 12:55:00|16503.09|16503.09|16503.09|16503.09|16503.09|16503.09|16503.09|16503.09|0
1643720160000|2022-02-01 12:56:00|16507.06|16507.06|16507.06|16507.06|16507.06|16507.06|16507.06|16507.06|0
1643720240000|2022-02-01 12:57:20|16508.46|16508.46|16508.46|16508.46|16508.46|16508.46|16508.46|16508.46|0
1643720280000|2022-02-01 12:58:00|16505.66|16505.66|16505.66|16505.66|16505.66|16505.66|16505.66|16505.66|0
1643720340000|2022-02-01 12:59:00|16508.46|16508.46|16508.46|16508.46|16508.46|16508.46|16508.46|16508.46|0
1643720390000|2022-02-01 12:59:50|16505.66|16505.66|16504.26|16504.26|16505.66|16505.66|16504.26|16504.26|0
1643720400000|2022-02-01 13:00:00|16508.23|16508.23|16508.23|16508.23|16508.23|16508.23|16508.23|16508.23|0
1643720410000|2022-02-01 13:00:10|16511.03|16511.03|16519.42|16519.42|16519.42|16519.42|16511.03|16511.03|0
1643720480000|2022-02-01 13:01:20|16511.49|16511.49|16511.49|16511.49|16511.49|16511.49|16511.49|16511.49|0
1643720680000|2022-02-01 13:04:40|16507.52|16507.52|16507.52|16507.52|16507.52|16507.52|16507.52|16507.52|0
1643720700000|2022-02-01 13:05:00|16503.55|16503.55|16503.55|16503.55|16503.55|16503.55|16503.55|16503.55|0
1643720730000|2022-02-01 13:05:30|16499.59|16499.59|16495.62|16495.62|16499.59|16499.59|16495.62|16495.62|0
1643720740000|2022-02-01 13:05:40|16498.42|16498.42|16498.42|16498.42|16498.42|16498.42|16498.42|16498.42|0
1643720760000|2022-02-01 13:06:00|16506.35|16506.35|16502.39|16502.39|16506.35|16506.35|16502.39|16502.39|0
1643720930000|2022-02-01 13:08:50|16498.19|16498.19|16493.99|16493.99|16498.19|16498.19|16493.99|16493.99|0
1643720980000|2022-02-01 13:09:40|16497.96|16497.96|16497.5|16497.5|16497.96|16497.96|16497.5|16497.5|0
1643721010000|2022-02-01 13:10:10|16498.9|16498.9|16498.9|16498.9|16498.9|16498.9|16498.9|16498.9|0
1643721020000|2022-02-01 13:10:20|16494.93|16494.93|16494.93|16494.93|16494.93|16494.93|16494.93|16494.93|0
1643721040000|2022-02-01 13:10:40|16495.85|16495.85|16495.85|16495.85|16495.85|16495.85|16495.85|16495.85|0
1643721120000|2022-02-01 13:12:00|16499.82|16499.82|16499.82|16499.82|16499.82|16499.82|16499.82|16499.82|0
1643721210000|2022-02-01 13:13:30|16504.01|16504.01|16504.01|16504.01|16504.01|16504.01|16504.01|16504.01|0
1643721220000|2022-02-01 13:13:40|16502.61|16502.61|16502.61|16502.61|16502.61|16502.61|16502.61|16502.61|0
1643721240000|2022-02-01 13:14:00|16506.58|16506.58|16506.58|16506.58|16506.58|16506.58|16506.58|16506.58|0
1643721320000|2022-02-01 13:15:20|16509.38|16509.38|16509.38|16509.38|16509.38|16509.38|16509.38|16509.38|0
1643721410000|2022-02-01 13:16:50|16513.34|16513.34|16513.34|16513.34|16513.34|16513.34|16513.34|16513.34|0
1643721450000|2022-02-01 13:17:30|16517.31|16517.31|16525.24|16525.24|16525.24|16525.24|16517.31|16517.31|0
1643721460000|2022-02-01 13:17:40|16529.21|16529.21|16529.21|16529.21|16529.21|16529.21|16529.21|16529.21|0
1643721480000|2022-02-01 13:18:00|16533.17|16533.17|16533.17|16533.17|16533.17|16533.17|16533.17|16533.17|0
1643721490000|2022-02-01 13:18:10|16537.14|16537.14|16537.14|16537.14|16537.14|16537.14|16537.14|16537.14|0
1643721570000|2022-02-01 13:19:30|16541.1|16541.1|16541.1|16541.1|16541.1|16541.1|16541.1|16541.1|0
1643721590000|2022-02-01 13:19:50|16545.07|16545.07|16545.07|16545.07|16545.07|16545.07|16545.07|16545.07|0
1643721610000|2022-02-01 13:20:10|16541.1|16541.1|16541.1|16541.1|16541.1|16541.1|16541.1|16541.1|0
1643721630000|2022-02-01 13:20:30|16537.14|16537.14|16537.14|16537.14|16537.14|16537.14|16537.14|16537.14|0
1643721720000|2022-02-01 13:22:00|16541.1|16541.1|16541.1|16541.1|16541.1|16541.1|16541.1|16541.1|0
1643721820000|2022-02-01 13:23:40|16550.9|16550.9|16550.9|16550.9|16550.9|16550.9|16550.9|16550.9|0
1643721840000|2022-02-01 13:24:00|16546.93|16546.93|16546.93|16546.93|16546.93|16546.93|16546.93|16546.93|0
1643721930000|2022-02-01 13:25:30|16545.53|16545.53|16546.93|16546.93|16546.93|16546.93|16545.53|16545.53|0
1643721950000|2022-02-01 13:25:50|16547.39|16547.39|16547.85|16547.85|16547.85|16547.85|16547.39|16547.39|0
1643721960000|2022-02-01 13:26:00|16545.05|16545.05|16543.65|16543.65|16545.05|16545.05|16543.65|16543.65|0
1643722020000|2022-02-01 13:27:00|16542.25|16542.25|16542.25|16542.25|16542.25|16542.25|16542.25|16542.25|0
1643722150000|2022-02-01 13:29:10|16540.85|16540.85|16540.85|16540.85|16540.85|16540.85|16540.85|16540.85|0
1643722170000|2022-02-01 13:29:30|16536.89|16536.89|16536.89|16536.89|16536.89|16536.89|16536.89|16536.89|0
1643722190000|2022-02-01 13:29:50|16532.92|16532.92|16532.92|16532.92|16532.92|16532.92|16532.92|16532.92|0
1643722330000|2022-02-01 13:32:10|16531.52|16531.52|16521.52|16521.52|16531.52|16531.52|16521.52|16521.52|0
1643722430000|2022-02-01 13:33:50|16520.12|16520.12|16522.92|16522.92|16522.92|16522.92|16520.12|16520.12|0
1643722450000|2022-02-01 13:34:10|16514.99|16514.99|16514.99|16514.99|16514.99|16514.99|16514.99|16514.99|0
1643722460000|2022-02-01 13:34:20|16513.61|16513.61|16510.81|16510.81|16513.61|16513.61|16510.81|16510.81|0
1643722470000|2022-02-01 13:34:30|16509.41|16509.41|16509.41|16509.41|16509.41|16509.41|16509.41|16509.41|0
1643722490000|2022-02-01 13:34:50|16508.95|16508.95|16508.95|16508.95|16508.95|16508.95|16508.95|16508.95|0
1643722500000|2022-02-01 13:35:00|16508.49|16508.49|16500.56|16500.56|16508.49|16508.49|16500.56|16500.56|0
1643722530000|2022-02-01 13:35:30|16492.63|16492.63|16492.63|16492.63|16492.63|16492.63|16492.63|16492.63|0
1643722610000|2022-02-01 13:36:50|16496.6|16496.6|16496.6|16496.6|16496.6|16496.6|16496.6|16496.6|0
1643722690000|2022-02-01 13:38:10|16500.8|16500.8|16500.8|16500.8|16500.8|16500.8|16500.8|16500.8|0
1643722710000|2022-02-01 13:38:30|16496.83|16496.83|16496.83|16496.83|16496.83|16496.83|16496.83|16496.83|0
1643722870000|2022-02-01 13:41:10|16500.8|16500.8|16500.8|16500.8|16500.8|16500.8|16500.8|16500.8|0
1643722900000|2022-02-01 13:41:40|16496.83|16496.83|16496.83|16496.83|16496.83|16496.83|16496.83|16496.83|0
1643723040000|2022-02-01 13:44:00|16501.03|16501.03|16496.83|16496.83|16501.03|16501.03|16496.83|16496.83|0
1643723050000|2022-02-01 13:44:10|16495.43|16495.43|16495.43|16495.43|16495.43|16495.43|16495.43|16495.43|0
1643723250000|2022-02-01 13:47:30|16498.23|16498.23|16498.23|16498.23|16498.23|16498.23|16498.23|16498.23|0
1643723350000|2022-02-01 13:49:10|16499.63|16499.63|16499.63|16499.63|16499.63|16499.63|16499.63|16499.63|0
1643723360000|2022-02-01 13:49:20|16501.03|16501.03|16501.03|16501.03|16501.03|16501.03|16501.03|16501.03|0
1643723390000|2022-02-01 13:49:50|16508.96|16508.96|16508.96|16508.96|16508.96|16508.96|16508.96|16508.96|0
1643723400000|2022-02-01 13:50:00|16512.93|16512.93|16516.89|16516.89|16516.89|16516.89|16512.93|16512.93|0
1643723510000|2022-02-01 13:51:50|16520.86|16520.86|16520.86|16520.86|16520.86|16520.86|16520.86|16520.86|0
1643723580000|2022-02-01 13:53:00|16522.26|16522.26|16522.26|16522.26|16522.26|16522.26|16522.26|16522.26|0
1643723590000|2022-02-01 13:53:10|16525.05|16525.05|16525.05|16525.05|16525.05|16525.05|16525.05|16525.05|0
1643723640000|2022-02-01 13:54:00|16525.97|16525.97|16525.97|16525.97|16525.97|16525.97|16525.97|16525.97|0
1643723650000|2022-02-01 13:54:10|16527.37|16527.37|16527.37|16527.37|16527.37|16527.37|16527.37|16527.37|0
1643723700000|2022-02-01 13:55:00|16525.97|16525.97|16525.97|16525.97|16525.97|16525.97|16525.97|16525.97|0
1643723830000|2022-02-01 13:57:10|16523.17|16523.17|16523.17|16523.17|16523.17|16523.17|16523.17|16523.17|0
1643723920000|2022-02-01 13:58:40|16520.38|16520.38|16520.38|16520.38|16520.38|16520.38|16520.38|16520.38|0
1643723940000|2022-02-01 13:59:00|16524.57|16524.57|16524.57|16524.57|16524.57|16524.57|16524.57|16524.57|0
1643723950000|2022-02-01 13:59:10|16525.97|16525.97|16525.97|16525.97|16525.97|16525.97|16525.97|16525.97|0
1643723960000|2022-02-01 13:59:20|16529.94|16529.94|16533.9|16533.9|16533.9|16533.9|16529.94|16529.94|0
1643724020000|2022-02-01 14:00:20|16535.3|16535.3|16535.3|16535.3|16535.3|16535.3|16535.3|16535.3|0
1643724030000|2022-02-01 14:00:30|16531.11|16531.11|16531.11|16531.11|16531.11|16531.11|16531.11|16531.11|0
1643724070000|2022-02-01 14:01:10|16539.04|16539.04|16539.04|16539.04|16539.04|16539.04|16539.04|16539.04|0
1643724170000|2022-02-01 14:02:50|16537.64|16537.64|16535.8|16535.8|16537.64|16537.64|16535.8|16535.8|0
1643724180000|2022-02-01 14:03:00|16533|16533|16534.4|16534.4|16534.4|16534.4|16533|16533|0
1643724220000|2022-02-01 14:03:40|16538.36|16538.36|16538.36|16538.36|16538.36|16538.36|16538.36|16538.36|0
1643724270000|2022-02-01 14:04:30|16536.96|16536.96|16536.96|16536.96|16536.96|16536.96|16536.96|16536.96|0
1643724300000|2022-02-01 14:05:00|16535.56|16535.56|16535.56|16535.56|16535.56|16535.56|16535.56|16535.56|0
1643724320000|2022-02-01 14:05:20|16531.6|16531.6|16529.76|16529.76|16531.6|16531.6|16529.76|16529.76|0
1643724380000|2022-02-01 14:06:20|16528.36|16528.36|16524.16|16524.16|16528.36|16528.36|16524.16|16524.16|0
1643724390000|2022-02-01 14:06:30|16522.76|16522.76|16523.68|16523.68|16523.68|16523.68|16522.76|16522.76|0
1643724400000|2022-02-01 14:06:40|16519.72|16519.72|16519.72|16519.72|16519.72|16519.72|16519.72|16519.72|0
1643724440000|2022-02-01 14:07:20|16516.92|16516.92|16511.32|16511.32|16516.92|16516.92|16511.32|16511.32|0
1643724460000|2022-02-01 14:07:40|16509.92|16509.92|16509.92|16509.92|16509.92|16509.92|16509.92|16509.92|0
1643724470000|2022-02-01 14:07:50|16508.52|16508.52|16505.96|16505.96|16512.72|16512.72|16505.96|16505.96|0
1643724480000|2022-02-01 14:08:00|16503.16|16503.16|16503.16|16503.16|16503.16|16503.16|16503.16|16503.16|0
1643724500000|2022-02-01 14:08:20|16500.36|16500.36|16500.36|16500.36|16500.36|16500.36|16500.36|16500.36|0
1643724550000|2022-02-01 14:09:10|16498.96|16498.96|16504.56|16504.56|16504.56|16504.56|16498.96|16498.96|0
1643724570000|2022-02-01 14:09:30|16505.96|16505.96|16507.35|16507.35|16507.35|16507.35|16505.96|16505.96|0
1643724600000|2022-02-01 14:10:00|16503.16|16503.16|16503.16|16503.16|16503.16|16503.16|16503.16|16503.16|0
1643724630000|2022-02-01 14:10:30|16505.96|16505.96|16505.96|16505.96|16505.96|16505.96|16505.96|16505.96|0
1643724690000|2022-02-01 14:11:30|16503.16|16503.16|16503.16|16503.16|16503.16|16503.16|16503.16|16503.16|0
1643724710000|2022-02-01 14:11:50|16501.32|16501.32|16498.52|16498.52|16501.32|16501.32|16498.52|16498.52|0
1643724720000|2022-02-01 14:12:00|16495.72|16495.72|16507.62|16507.62|16507.62|16507.62|16495.72|16495.72|0
1643724780000|2022-02-01 14:13:00|16515.55|16515.55|16526.28|16526.28|16526.28|16526.28|16515.55|16515.55|0
1643724790000|2022-02-01 14:13:10|16530.47|16530.47|16531.87|16531.87|16531.87|16531.87|16530.47|16530.47|0
1643724810000|2022-02-01 14:13:30|16535.84|16535.84|16535.84|16535.84|16535.84|16535.84|16535.84|16535.84|0
1643724820000|2022-02-01 14:13:40|16537.22|16537.22|16537.22|16537.22|16537.22|16537.22|16537.22|16537.22|0
1643724860000|2022-02-01 14:14:20|16533.25|16533.25|16533.25|16533.25|16533.25|16533.25|16533.25|16533.25|0
1643724870000|2022-02-01 14:14:30|16533.71|16533.71|16533.71|16533.71|16533.71|16533.71|16533.71|16533.71|0
1643724980000|2022-02-01 14:16:20|16537.91|16537.91|16537.91|16537.91|16537.91|16537.91|16537.91|16537.91|0
1643725000000|2022-02-01 14:16:40|16544.91|16544.91|16544.91|16544.91|16544.91|16544.91|16544.91|16544.91|0
1643725030000|2022-02-01 14:17:10|16540.94|16540.94|16540.94|16540.94|16540.94|16540.94|16540.94|16540.94|0
1643725060000|2022-02-01 14:17:40|16539.54|16539.54|16539.54|16539.54|16539.54|16539.54|16539.54|16539.54|0
1643725100000|2022-02-01 14:18:20|16540.94|16540.94|16540.94|16540.94|16540.94|16540.94|16540.94|16540.94|0
1643725200000|2022-02-01 14:20:00|16544.91|16544.91|16544.91|16544.91|16544.91|16544.91|16544.91|16544.91|0
1643725260000|2022-02-01 14:21:00|16547.71|16547.71|16547.71|16547.71|16547.71|16547.71|16547.71|16547.71|0
1643725350000|2022-02-01 14:22:30|16543.74|16543.74|16547.71|16547.71|16547.71|16547.71|16539.78|16539.78|0
1643725410000|2022-02-01 14:23:30|16543.51|16543.51|16543.51|16543.51|16543.51|16543.51|16543.51|16543.51|0
1643725520000|2022-02-01 14:25:20|16539.54|16539.54|16539.54|16539.54|16539.54|16539.54|16539.54|16539.54|0
1643725540000|2022-02-01 14:25:40|16542.34|16542.34|16543.74|16543.74|16543.74|16543.74|16542.34|16542.34|0
1643725570000|2022-02-01 14:26:10|16545.14|16545.14|16545.14|16545.14|16545.14|16545.14|16545.14|16545.14|0
1643725590000|2022-02-01 14:26:30|16553.07|16553.07|16553.07|16553.07|16553.07|16553.07|16553.07|16553.07|0
1643725610000|2022-02-01 14:26:50|16547.47|16547.47|16548.87|16548.87|16548.87|16548.87|16547.47|16547.47|0
1643725630000|2022-02-01 14:27:10|16552.84|16552.84|16552.84|16552.84|16552.84|16552.84|16552.84|16552.84|0
1643725710000|2022-02-01 14:28:30|16553.76|16553.76|16556.56|16556.56|16556.56|16556.56|16553.76|16553.76|0
1643725730000|2022-02-01 14:28:50|16557.94|16557.94|16557.94|16557.94|16557.94|16557.94|16557.94|16557.94|0
1643725740000|2022-02-01 14:29:00|16559.34|16559.34|16559.34|16559.34|16559.34|16559.34|16559.34|16559.34|0
1643725760000|2022-02-01 14:29:20|16560.25|16560.25|16560.25|16560.25|16560.25|16560.25|16560.25|16560.25|0
1643725770000|2022-02-01 14:29:30|16561.65|16561.65|16561.65|16561.65|16561.65|16561.65|16561.65|16561.65|0
1643725790000|2022-02-01 14:29:50|16562.11|16562.11|16562.11|16562.11|16562.11|16562.11|16562.11|16562.11|0
1643725800000|2022-02-01 14:30:00|16558.15|16558.15|16554.18|16554.18|16558.15|16558.15|16554.18|16554.18|0
1643725850000|2022-02-01 14:30:50|16546.25|16546.25|16541.14|16541.14|16546.25|16546.25|16539.74|16539.74|0
1643725860000|2022-02-01 14:31:00|16536.94|16536.94|16536.94|16536.94|16536.94|16536.94|16536.94|16536.94|0
1643725910000|2022-02-01 14:31:50|16517.11|16517.11|16517.11|16517.11|16517.11|16517.11|16517.11|16517.11|0
1643725930000|2022-02-01 14:32:10|16518.51|16518.51|16502.65|16502.65|16518.51|16518.51|16502.65|16502.65|0
1643725940000|2022-02-01 14:32:20|16498.45|16498.45|16498.45|16498.45|16498.45|16498.45|16498.45|16498.45|0
1643725960000|2022-02-01 14:32:40|16502.65|16502.65|16511.98|16511.98|16511.98|16511.98|16502.65|16502.65|0
1643725970000|2022-02-01 14:32:50|16515.94|16515.94|16515.94|16515.94|16515.94|16515.94|16515.94|16515.94|0
1643726030000|2022-02-01 14:33:50|16517.34|16517.34|16517.34|16517.34|16517.34|16517.34|16517.34|16517.34|0
1643726060000|2022-02-01 14:34:20|16525.27|16525.27|16519.91|16519.91|16525.27|16525.27|16519.91|16519.91|0
1643726070000|2022-02-01 14:34:30|16523.87|16523.87|16523.87|16523.87|16523.87|16523.87|16523.87|16523.87|0
1643726080000|2022-02-01 14:34:40|16525.27|16525.27|16525.27|16525.27|16525.27|16525.27|16525.27|16525.27|0
1643726090000|2022-02-01 14:34:50|16526.67|16526.67|16529.72|16529.72|16529.72|16529.72|16525.75|16525.75|0
1643726110000|2022-02-01 14:35:10|16526.92|16526.92|16526.92|16526.92|16526.92|16526.92|16526.92|16526.92|0
1643726120000|2022-02-01 14:35:20|16528.32|16528.32|16528.32|16528.32|16528.32|16528.32|16528.32|16528.32|0
1643726150000|2022-02-01 14:35:50|16524.12|16524.12|16526.92|16526.92|16526.92|16526.92|16524.12|16524.12|0
1643726160000|2022-02-01 14:36:00|16518.99|16518.99|16507.09|16507.09|16518.99|16518.99|16507.09|16507.09|0
1643726170000|2022-02-01 14:36:10|16508.49|16508.49|16508.49|16508.49|16508.49|16508.49|16508.49|16508.49|0
1643726180000|2022-02-01 14:36:20|16512.46|16512.46|16512.46|16512.46|16512.46|16512.46|16512.46|16512.46|0
1643726190000|2022-02-01 14:36:30|16509.66|16509.66|16508.26|16508.26|16509.66|16509.66|16505.46|16505.46|0
1643726200000|2022-02-01 14:36:40|16509.66|16509.66|16509.66|16509.66|16509.66|16509.66|16509.66|16509.66|0
1643726220000|2022-02-01 14:37:00|16513.63|16513.63|16513.63|16513.63|16513.63|16513.63|16513.63|16513.63|0
1643726250000|2022-02-01 14:37:30|16512.23|16512.23|16512.23|16512.23|16512.23|16512.23|16512.23|16512.23|0
1643726260000|2022-02-01 14:37:40|16504.3|16504.3|16504.3|16504.3|16504.3|16504.3|16504.3|16504.3|0
1643726270000|2022-02-01 14:37:50|16500.33|16500.33|16498.93|16498.93|16500.33|16500.33|16498.93|16498.93|0
1643726280000|2022-02-01 14:38:00|16503.13|16503.13|16503.13|16503.13|16503.13|16503.13|16503.13|16503.13|0
1643726290000|2022-02-01 14:38:10|16511.06|16511.06|16511.06|16511.06|16511.06|16511.06|16511.06|16511.06|0
1643726340000|2022-02-01 14:39:00|16506.86|16506.86|16505.46|16505.46|16506.86|16506.86|16505.46|16505.46|0
1643726360000|2022-02-01 14:39:20|16501.5|16501.5|16501.5|16501.5|16501.5|16501.5|16501.5|16501.5|0
1643726400000|2022-02-01 14:40:00|16497.53|16497.53|16497.53|16497.53|16497.53|16497.53|16497.53|16497.53|0
1643726440000|2022-02-01 14:40:40|16493.57|16493.57|16493.57|16493.57|16493.57|16493.57|16493.57|16493.57|0
1643726460000|2022-02-01 14:41:00|16485.64|16485.64|16485.64|16485.64|16485.64|16485.64|16485.64|16485.64|0
1643726500000|2022-02-01 14:41:40|16477.7|16477.7|16477.7|16477.7|16477.7|16477.7|16477.7|16477.7|0
1643726510000|2022-02-01 14:41:50|16474.91|16474.91|16474.91|16474.91|16474.91|16474.91|16474.91|16474.91|0
1643726520000|2022-02-01 14:42:00|16470.71|16470.71|16470.71|16470.71|16470.71|16470.71|16470.71|16470.71|0
1643726530000|2022-02-01 14:42:10|16466.51|16466.51|16465.11|16465.11|16466.51|16466.51|16465.11|16465.11|0
1643726550000|2022-02-01 14:42:30|16457.18|16457.18|16461.38|16461.38|16461.38|16461.38|16457.18|16457.18|0
1643726560000|2022-02-01 14:42:40|16461.84|16461.84|16461.84|16461.84|16461.84|16461.84|16461.84|16461.84|0
1643726580000|2022-02-01 14:43:00|16449.94|16449.94|16444.34|16444.34|16449.94|16449.94|16444.34|16444.34|0
1643726590000|2022-02-01 14:43:10|16436.41|16436.41|16436.41|16436.41|16436.41|16436.41|16436.41|16436.41|0
1643726600000|2022-02-01 14:43:20|16432.45|16432.45|16432.45|16432.45|16432.45|16432.45|16432.45|16432.45|0
1643726620000|2022-02-01 14:43:40|16429.69|16429.69|16429.71|16429.71|16431.09|16431.09|16429.69|16429.69|0
1643726630000|2022-02-01 14:43:50|16428.31|16428.31|16426.91|16426.91|16428.31|16428.31|16426.91|16426.91|0
1643726640000|2022-02-01 14:44:00|16426.45|16426.45|16426.45|16426.45|16426.45|16426.45|16426.45|16426.45|0
1643726660000|2022-02-01 14:44:20|16430.65|16430.65|16430.65|16430.65|16430.65|16430.65|16430.65|16430.65|0
1643726680000|2022-02-01 14:44:40|16418.75|16418.75|16418.75|16418.75|16418.75|16418.75|16418.75|16418.75|0
1643726700000|2022-02-01 14:45:00|16414.79|16414.79|16426.68|16426.68|16426.68|16426.68|16414.79|16414.79|0
1643726710000|2022-02-01 14:45:10|16427.6|16427.6|16427.6|16427.6|16427.6|16427.6|16427.6|16427.6|0
1643726750000|2022-02-01 14:45:50|16424.8|16424.8|16424.8|16424.8|16424.8|16424.8|16424.8|16424.8|0
1643726800000|2022-02-01 14:46:40|16429|16429|16429|16429|16429|16429|16429|16429|0
1643726810000|2022-02-01 14:46:50|16427.6|16427.6|16427.6|16427.6|16427.6|16427.6|16427.6|16427.6|0
1643726830000|2022-02-01 14:47:10|16430.4|16430.4|16430.4|16430.4|16430.4|16430.4|16430.4|16430.4|0
1643726840000|2022-02-01 14:47:20|16438.33|16438.33|16437.17|16437.17|16438.33|16438.33|16434.37|16434.37|0
1643726850000|2022-02-01 14:47:30|16445.1|16445.1|16445.1|16445.1|16445.1|16445.1|16445.1|16445.1|0
1643726870000|2022-02-01 14:47:50|16446.02|16446.02|16446.02|16446.02|16446.02|16446.02|16446.02|16446.02|0
1643726910000|2022-02-01 14:48:30|16451.61|16451.61|16450.22|16450.22|16451.61|16451.61|16450.22|16450.22|0
1643726930000|2022-02-01 14:48:50|16448.82|16448.82|16448.82|16448.82|16448.82|16448.82|16448.82|16448.82|0
1643726940000|2022-02-01 14:49:00|16453.01|16453.01|16453.01|16453.01|16453.01|16453.01|16453.01|16453.01|0
1643726950000|2022-02-01 14:49:10|16453.93|16453.93|16453.01|16453.01|16453.93|16453.93|16453.01|16453.01|0
1643726960000|2022-02-01 14:49:20|16448.82|16448.82|16448.82|16448.82|16448.82|16448.82|16448.82|16448.82|0
1643726970000|2022-02-01 14:49:30|16451.61|16451.61|16451.61|16451.61|16451.61|16451.61|16451.61|16451.61|0
1643727000000|2022-02-01 14:50:00|16453.01|16453.01|16453.01|16453.01|16453.01|16453.01|16453.01|16453.01|0
1643727010000|2022-02-01 14:50:10|16454.41|16454.41|16467.71|16467.71|16467.71|16467.71|16454.41|16454.41|0
1643727030000|2022-02-01 14:50:30|16464.91|16464.91|16464.91|16464.91|16464.91|16464.91|16464.91|16464.91|0
1643727040000|2022-02-01 14:50:40|16456.98|16456.98|16453.01|16453.01|16456.98|16456.98|16453.01|16453.01|0
1643727050000|2022-02-01 14:50:50|16453.93|16453.93|16453.93|16453.93|16453.93|16453.93|16453.93|16453.93|0
1643727130000|2022-02-01 14:52:10|16449.97|16449.97|16449.97|16449.97|16449.97|16449.97|16449.97|16449.97|0
1643727190000|2022-02-01 14:53:10|16445.77|16445.77|16445.77|16445.77|16445.77|16445.77|16445.77|16445.77|0
1643727210000|2022-02-01 14:53:30|16437.84|16437.84|16431.08|16431.08|16437.84|16437.84|16431.08|16431.08|0
1643727230000|2022-02-01 14:53:50|16435.27|16435.27|16440.64|16440.64|16440.64|16440.64|16435.27|16435.27|0
1643727260000|2022-02-01 14:54:20|16437.84|16437.84|16437.84|16437.84|16437.84|16437.84|16437.84|16437.84|0
1643727270000|2022-02-01 14:54:30|16429.91|16429.91|16429.91|16429.91|16429.91|16429.91|16429.91|16429.91|0
1643727280000|2022-02-01 14:54:40|16427.11|16427.11|16427.11|16427.11|16427.11|16427.11|16427.11|16427.11|0
1643727320000|2022-02-01 14:55:20|16429.91|16429.91|16429.91|16429.91|16429.91|16429.91|16429.91|16429.91|0
1643727340000|2022-02-01 14:55:40|16433.87|16433.87|16441.8|16441.8|16441.8|16441.8|16433.87|16433.87|0
1643727350000|2022-02-01 14:55:50|16445.77|16445.77|16445.77|16445.77|16445.77|16445.77|16445.77|16445.77|0
1643727420000|2022-02-01 14:57:00|16448.57|16448.57|16448.57|16448.57|16448.57|16448.57|16448.57|16448.57|0
1643727430000|2022-02-01 14:57:10|16446.73|16446.73|16446.73|16446.73|16446.73|16446.73|16446.73|16446.73|0
1643727480000|2022-02-01 14:58:00|16442.77|16442.77|16450.7|16450.7|16450.7|16450.7|16442.77|16442.77|0
1643727540000|2022-02-01 14:59:00|16452.1|16452.1|16453.49|16453.49|16453.49|16453.49|16452.1|16452.1|0
1643727550000|2022-02-01 14:59:10|16454.87|16454.87|16458.84|16458.84|16458.84|16458.84|16454.87|16454.87|0
1643727570000|2022-02-01 14:59:30|16459.3|16459.3|16460.7|16460.7|16460.7|16460.7|16459.3|16459.3|0
1643727590000|2022-02-01 14:59:50|16456.73|16456.73|16459.3|16459.3|16460.7|16460.7|16456.73|16456.73|0
1643727600000|2022-02-01 15:00:00|16457.9|16457.9|16457.9|16457.9|16457.9|16457.9|16457.9|16457.9|0
1643727610000|2022-02-01 15:00:10|16456.98|16456.98|16443.45|16443.45|16456.98|16456.98|16443.45|16443.45|0
1643727620000|2022-02-01 15:00:20|16439.49|16439.49|16438.09|16438.09|16439.49|16439.49|16438.09|16438.09|0
1643727640000|2022-02-01 15:00:40|16439.49|16439.49|16428.76|16428.76|16439.49|16439.49|16428.76|16428.76|0
1643727650000|2022-02-01 15:00:50|16430.16|16430.16|16430.16|16430.16|16430.16|16430.16|16430.16|16430.16|0
1643727680000|2022-02-01 15:01:20|16422.23|16422.23|16426.19|16426.19|16426.19|16426.19|16422.23|16422.23|0
1643727690000|2022-02-01 15:01:30|16423.39|16423.39|16411.3|16411.3|16423.39|16423.39|16411.3|16411.3|0
1643727700000|2022-02-01 15:01:40|16415.27|16415.27|16415.27|16415.27|16415.27|16415.27|16415.27|16415.27|0
1643727720000|2022-02-01 15:02:00|16403.37|16403.37|16400.57|16400.57|16403.37|16403.37|16397.78|16397.78|0
1643727760000|2022-02-01 15:02:40|16404.54|16404.54|16404.54|16404.54|16404.54|16404.54|16404.54|16404.54|0
1643727770000|2022-02-01 15:02:50|16400.57|16400.57|16400.57|16400.57|16400.57|16400.57|16400.57|16400.57|0
1643727790000|2022-02-01 15:03:10|16397.78|16397.78|16397.78|16397.78|16397.78|16397.78|16397.78|16397.78|0
1643727800000|2022-02-01 15:03:20|16389.84|16389.84|16389.84|16389.84|16389.84|16389.84|16389.84|16389.84|0
1643727870000|2022-02-01 15:04:30|16393.81|16393.81|16393.81|16393.81|16393.81|16393.81|16393.81|16393.81|0
1643727890000|2022-02-01 15:04:50|16392.41|16392.41|16392.41|16392.41|16392.41|16392.41|16392.41|16392.41|0
1643727900000|2022-02-01 15:05:00|16391.01|16391.01|16375.62|16375.62|16391.01|16391.01|16375.62|16375.62|0
1643727910000|2022-02-01 15:05:10|16378.42|16378.42|16377.02|16377.02|16378.42|16378.42|16374.22|16374.22|0
1643727920000|2022-02-01 15:05:20|16373.05|16373.05|16368.85|16368.85|16373.05|16373.05|16368.85|16368.85|0
1643727930000|2022-02-01 15:05:30|16366.05|16366.05|16358.12|16358.12|16366.05|16366.05|16358.12|16358.12|0
1643727940000|2022-02-01 15:05:40|16360.92|16360.92|16360.92|16360.92|16360.92|16360.92|16360.92|16360.92|0
1643727960000|2022-02-01 15:06:00|16356.96|16356.96|16352.76|16352.76|16356.96|16356.96|16352.76|16352.76|0
1643727980000|2022-02-01 15:06:20|16354.16|16354.16|16368.15|16368.15|16368.15|16368.15|16350.19|16350.19|0
1643727990000|2022-02-01 15:06:30|16373.75|16373.75|16376.55|16376.55|16376.55|16376.55|16373.75|16373.75|0
1643728000000|2022-02-01 15:06:40|16377.95|16377.95|16366.75|16366.75|16377.95|16377.95|16366.75|16366.75|0
1643728010000|2022-02-01 15:06:50|16370.72|16370.72|16370.72|16370.72|16370.72|16370.72|16370.72|16370.72|0
1643728020000|2022-02-01 15:07:00|16367.04|16367.04|16367.04|16367.04|16367.04|16367.04|16367.04|16367.04|0
1643728030000|2022-02-01 15:07:10|16371.24|16371.24|16375.2|16375.2|16375.2|16375.2|16371.24|16371.24|0
1643728040000|2022-02-01 15:07:20|16378|16378|16378|16378|16378|16378|16378|16378|0
1643728050000|2022-02-01 15:07:30|16370.07|16370.07|16358.18|16358.18|16370.07|16370.07|16358.18|16358.18|0
1643728060000|2022-02-01 15:07:40|16355.38|16355.38|16358.18|16358.18|16358.18|16358.18|16355.38|16355.38|0
1643728070000|2022-02-01 15:07:50|16362.14|16362.14|16362.14|16362.14|16362.14|16362.14|16362.14|16362.14|0
1643728080000|2022-02-01 15:08:00|16356.54|16356.54|16366.11|16366.11|16366.11|16366.11|16356.54|16356.54|0
1643728100000|2022-02-01 15:08:20|16360.51|16360.51|16360.51|16360.51|16360.51|16360.51|16360.51|16360.51|0
1643728120000|2022-02-01 15:08:40|16359.11|16359.11|16371.01|16371.01|16371.01|16371.01|16359.11|16359.11|0
1643728160000|2022-02-01 15:09:20|16359.11|16359.11|16351.18|16351.18|16359.11|16359.11|16351.18|16351.18|0
1643728170000|2022-02-01 15:09:30|16349.78|16349.78|16345.58|16345.58|16349.78|16349.78|16345.58|16345.58|0
1643728180000|2022-02-01 15:09:40|16344.18|16344.18|16344.18|16344.18|16344.18|16344.18|16344.18|16344.18|0
1643728190000|2022-02-01 15:09:50|16351.18|16351.18|16351.18|16351.18|16351.18|16351.18|16351.18|16351.18|0
1643728200000|2022-02-01 15:10:00|16359.11|16359.11|16363.08|16363.08|16363.08|16363.08|16359.11|16359.11|0
1643728220000|2022-02-01 15:10:20|16364.47|16364.47|16361.68|16361.68|16364.47|16364.47|16361.68|16361.68|0
1643728240000|2022-02-01 15:10:40|16363.08|16363.08|16363.08|16363.08|16363.08|16363.08|16363.08|16363.08|0
1643728250000|2022-02-01 15:10:50|16360.28|16360.28|16360.28|16360.28|16360.28|16360.28|16360.28|16360.28|0
1643728260000|2022-02-01 15:11:00|16356.31|16356.31|16350.95|16350.95|16356.31|16356.31|16350.95|16350.95|0
1643728270000|2022-02-01 15:11:10|16349.55|16349.55|16349.55|16349.55|16349.55|16349.55|16349.55|16349.55|0
1643728280000|2022-02-01 15:11:20|16346.75|16346.75|16346.75|16346.75|16346.75|16346.75|16346.75|16346.75|0
1643728300000|2022-02-01 15:11:40|16343.95|16343.95|16343.95|16343.95|16343.95|16343.95|16343.95|16343.95|0
1643728350000|2022-02-01 15:12:30|16364.47|16364.47|16364.47|16364.47|16364.47|16364.47|16364.47|16364.47|0
1643728380000|2022-02-01 15:13:00|16360.51|16360.51|16360.51|16360.51|16360.51|16360.51|16360.51|16360.51|0
1643728400000|2022-02-01 15:13:20|16364.47|16364.47|16364.47|16364.47|16364.47|16364.47|16364.47|16364.47|0
1643728420000|2022-02-01 15:13:40|16368.67|16368.67|16368.67|16368.67|16368.67|16368.67|16368.67|16368.67|0
1643728440000|2022-02-01 15:14:00|16364.71|16364.71|16361.91|16361.91|16364.71|16364.71|16361.91|16361.91|0
1643728450000|2022-02-01 15:14:10|16359.11|16359.11|16359.11|16359.11|16359.11|16359.11|16359.11|16359.11|0
1643728470000|2022-02-01 15:14:30|16355.14|16355.14|16355.14|16355.14|16355.14|16355.14|16355.14|16355.14|0
1643728490000|2022-02-01 15:14:50|16359.11|16359.11|16359.11|16359.11|16359.11|16359.11|16359.11|16359.11|0
1643728520000|2022-02-01 15:15:20|16356.31|16356.31|16356.31|16356.31|16356.31|16356.31|16356.31|16356.31|0
1643728560000|2022-02-01 15:16:00|16360.28|16360.28|16360.28|16360.28|16360.28|16360.28|16360.28|16360.28|0
1643728580000|2022-02-01 15:16:20|16356.31|16356.31|16356.31|16356.31|16356.31|16356.31|16356.31|16356.31|0
1643728590000|2022-02-01 15:16:30|16352.35|16352.35|16352.35|16352.35|16352.35|16352.35|16352.35|16352.35|0
1643728630000|2022-02-01 15:17:10|16360.28|16360.28|16363.08|16363.08|16364.47|16364.47|16360.28|16360.28|0
1643728640000|2022-02-01 15:17:20|16364.47|16364.47|16365.87|16365.87|16365.87|16365.87|16364.47|16364.47|0
1643728680000|2022-02-01 15:18:00|16367.27|16367.27|16372.64|16372.64|16372.64|16372.64|16367.27|16367.27|0
1643728710000|2022-02-01 15:18:30|16373.56|16373.56|16377.52|16377.52|16377.52|16377.52|16373.56|16373.56|0
1643728720000|2022-02-01 15:18:40|16373.56|16373.56|16373.56|16373.56|16373.56|16373.56|16373.56|16373.56|0
1643728730000|2022-02-01 15:18:50|16376.12|16376.12|16376.12|16376.12|16376.12|16376.12|16376.12|16376.12|0
1643728750000|2022-02-01 15:19:10|16373.32|16373.32|16366.56|16366.56|16373.32|16373.32|16365.16|16365.16|0
1643728760000|2022-02-01 15:19:20|16367.96|16367.96|16375.89|16375.89|16375.89|16375.89|16367.96|16367.96|0
1643728800000|2022-02-01 15:20:00|16373.09|16373.09|16377.06|16377.06|16377.06|16377.06|16373.09|16373.09|0
1643728820000|2022-02-01 15:20:20|16373.09|16373.09|16377.29|16377.29|16377.29|16377.29|16373.09|16373.09|0
1643728830000|2022-02-01 15:20:30|16378.69|16378.69|16380.09|16380.09|16380.09|16380.09|16378.69|16378.69|0
1643728860000|2022-02-01 15:21:00|16378.69|16378.69|16378.69|16378.69|16378.69|16378.69|16378.69|16378.69|0
1643728900000|2022-02-01 15:21:40|16382.65|16382.65|16382.65|16382.65|16382.65|16382.65|16382.65|16382.65|0
1643728930000|2022-02-01 15:22:10|16386.62|16386.62|16393.14|16393.14|16393.14|16393.14|16386.62|16386.62|0
1643728940000|2022-02-01 15:22:20|16397.1|16397.1|16397.1|16397.1|16397.1|16397.1|16397.1|16397.1|0
1643728970000|2022-02-01 15:22:50|16405.03|16405.03|16409|16409|16409|16409|16405.03|16405.03|0
1643728990000|2022-02-01 15:23:10|16405.03|16405.03|16410.63|16410.63|16412.03|16412.03|16405.03|16405.03|0
1643729000000|2022-02-01 15:23:20|16409.23|16409.23|16410.63|16410.63|16410.63|16410.63|16409.23|16409.23|0
1643729020000|2022-02-01 15:23:40|16418.56|16418.56|16418.56|16418.56|16418.56|16418.56|16418.56|16418.56|0
1643729040000|2022-02-01 15:24:00|16422.53|16422.53|16422.53|16422.53|16422.53|16422.53|16422.53|16422.53|0
1643729060000|2022-02-01 15:24:20|16430.46|16430.46|16435.12|16435.12|16435.12|16435.12|16430.46|16430.46|0
1643729100000|2022-02-01 15:25:00|16439.08|16439.08|16439.08|16439.08|16439.08|16439.08|16439.08|16439.08|0
1643729150000|2022-02-01 15:25:50|16443.05|16443.05|16435.12|16435.12|16443.05|16443.05|16435.12|16435.12|0
1643729160000|2022-02-01 15:26:00|16431.15|16431.15|16431.15|16431.15|16431.15|16431.15|16431.15|16431.15|0
1643729170000|2022-02-01 15:26:10|16428.35|16428.35|16432.55|16432.55|16432.55|16432.55|16428.35|16428.35|0
1643729190000|2022-02-01 15:26:30|16427.95|16427.95|16421.42|16421.42|16429.35|16429.35|16421.42|16421.42|0
1643729200000|2022-02-01 15:26:40|16422.34|16422.34|16422.34|16422.34|16422.34|16422.34|16422.34|16422.34|0
1643729220000|2022-02-01 15:27:00|16426.31|16426.31|16426.31|16426.31|16426.31|16426.31|16426.31|16426.31|0
1643729230000|2022-02-01 15:27:10|16422.11|16422.11|16422.11|16422.11|16422.11|16422.11|16422.11|16422.11|0
1643729290000|2022-02-01 15:28:10|16420.71|16420.71|16420.71|16420.71|16420.71|16420.71|16420.71|16420.71|0
1643729340000|2022-02-01 15:29:00|16421.17|16421.17|16420.25|16420.25|16421.17|16421.17|16420.25|16420.25|0
1643729350000|2022-02-01 15:29:10|16419.79|16419.79|16419.79|16419.79|16419.79|16419.79|16419.79|16419.79|0
1643729370000|2022-02-01 15:29:30|16415.82|16415.82|16411.86|16411.86|16415.82|16415.82|16411.86|16411.86|0
1643729380000|2022-02-01 15:29:40|16411.4|16411.4|16411.4|16411.4|16411.4|16411.4|16411.4|16411.4|0
1643729390000|2022-02-01 15:29:50|16407.43|16407.43|16407.43|16407.43|16407.43|16407.43|16407.43|16407.43|0
1643729400000|2022-02-01 15:30:00|16411.4|16411.4|16411.4|16411.4|16411.4|16411.4|16411.4|16411.4|0
1643729410000|2022-02-01 15:30:10|16410.02|16410.02|16410.02|16410.02|16410.02|16410.02|16410.02|16410.02|0
1643729420000|2022-02-01 15:30:20|16414.22|16414.22|16414.22|16414.22|16414.22|16414.22|16414.22|16414.22|0
1643729460000|2022-02-01 15:31:00|16417.02|16417.02|16417.02|16417.02|16417.02|16417.02|16417.02|16417.02|0
1643729470000|2022-02-01 15:31:10|16413.05|16413.05|16413.05|16413.05|16413.05|16413.05|16413.05|16413.05|0
1643729480000|2022-02-01 15:31:20|16417.02|16417.02|16417.02|16417.02|16417.02|16417.02|16417.02|16417.02|0
1643729520000|2022-02-01 15:32:00|16419.32|16419.32|16421.63|16421.63|16421.63|16421.63|16419.32|16419.32|0
1643729530000|2022-02-01 15:32:10|16425.83|16425.83|16434.92|16434.92|16434.92|16434.92|16425.83|16425.83|0
1643729540000|2022-02-01 15:32:20|16430.72|16430.72|16432.12|16432.12|16432.12|16432.12|16430.72|16430.72|0
1643729550000|2022-02-01 15:32:30|16428.15|16428.15|16428.15|16428.15|16430.95|16430.95|16428.15|16428.15|0
1643729560000|2022-02-01 15:32:40|16424.19|16424.19|16424.19|16424.19|16424.19|16424.19|16424.19|16424.19|0
1643729580000|2022-02-01 15:33:00|16422.79|16422.79|16421.39|16421.39|16422.79|16422.79|16421.39|16421.39|0
1643729610000|2022-02-01 15:33:30|16417.19|16417.19|16421.15|16421.15|16421.15|16421.15|16417.19|16417.19|0
1643729650000|2022-02-01 15:34:10|16422.55|16422.55|16423.95|16423.95|16423.95|16423.95|16422.55|16422.55|0
1643729670000|2022-02-01 15:34:30|16421.15|16421.15|16421.15|16421.15|16421.15|16421.15|16421.15|16421.15|0
1643729710000|2022-02-01 15:35:10|16423.95|16423.95|16423.95|16423.95|16423.95|16423.95|16423.95|16423.95|0
1643729740000|2022-02-01 15:35:40|16419.99|16419.99|16419.99|16419.99|16419.99|16419.99|16419.99|16419.99|0
1643729760000|2022-02-01 15:36:00|16416.02|16416.02|16399.93|16399.93|16416.02|16416.02|16399.93|16399.93|0
1643729780000|2022-02-01 15:36:20|16401.33|16401.33|16401.33|16401.33|16401.33|16401.33|16401.33|16401.33|0
1643729810000|2022-02-01 15:36:50|16393.4|16393.4|16393.4|16393.4|16393.4|16393.4|16393.4|16393.4|0
1643729870000|2022-02-01 15:37:50|16394.8|16394.8|16396.2|16396.2|16396.2|16396.2|16394.8|16394.8|0
1643729890000|2022-02-01 15:38:10|16392.23|16392.23|16392.23|16392.23|16392.23|16392.23|16392.23|16392.23|0
1643729920000|2022-02-01 15:38:40|16390.83|16390.83|16390.83|16390.83|16390.83|16390.83|16390.83|16390.83|0
1643729960000|2022-02-01 15:39:20|16398.76|16398.76|16399.22|16399.22|16399.22|16399.22|16398.76|16398.76|0
1643729980000|2022-02-01 15:39:40|16407.15|16407.15|16407.15|16407.15|16407.15|16407.15|16407.15|16407.15|0
1643730020000|2022-02-01 15:40:20|16411.12|16411.12|16411.12|16411.12|16411.12|16411.12|16411.12|16411.12|0
1643730030000|2022-02-01 15:40:30|16413.92|16413.92|16413.92|16413.92|16413.92|16413.92|16413.92|16413.92|0
1643730040000|2022-02-01 15:40:40|16415.32|16415.32|16415.32|16415.32|16415.32|16415.32|16415.32|16415.32|0
1643730070000|2022-02-01 15:41:10|16411.35|16411.35|16410.43|16410.43|16411.35|16411.35|16410.43|16410.43|0
1643730080000|2022-02-01 15:41:20|16406.47|16406.47|16407.87|16407.87|16407.87|16407.87|16406.47|16406.47|0
1643730090000|2022-02-01 15:41:30|16406.47|16406.47|16406.47|16406.47|16406.47|16406.47|16406.47|16406.47|0
1643730120000|2022-02-01 15:42:00|16405.07|16405.07|16397.14|16397.14|16405.07|16405.07|16397.14|16397.14|0
1643730140000|2022-02-01 15:42:20|16395.74|16395.74|16393.42|16393.42|16395.74|16395.74|16393.42|16393.42|0
1643730150000|2022-02-01 15:42:30|16389.45|16389.45|16389.45|16389.45|16389.45|16389.45|16389.45|16389.45|0
1643730180000|2022-02-01 15:43:00|16385.49|16385.49|16385.49|16385.49|16385.49|16385.49|16385.49|16385.49|0
1643730190000|2022-02-01 15:43:10|16382.69|16382.69|16378.49|16378.49|16382.69|16382.69|16378.49|16378.49|0
1643730220000|2022-02-01 15:43:40|16377.09|16377.09|16377.09|16377.09|16377.09|16377.09|16377.09|16377.09|0
1643730230000|2022-02-01 15:43:50|16374.29|16374.29|16375.69|16375.69|16375.69|16375.69|16374.29|16374.29|0
1643730240000|2022-02-01 15:44:00|16379.89|16379.89|16377.09|16377.09|16379.89|16379.89|16377.09|16377.09|0
1643730280000|2022-02-01 15:44:40|16378.49|16378.49|16378.49|16378.49|16378.49|16378.49|16378.49|16378.49|0
1643730320000|2022-02-01 15:45:20|16379.89|16379.89|16382.69|16382.69|16384.09|16384.09|16379.89|16379.89|0
1643730360000|2022-02-01 15:46:00|16381.29|16381.29|16379.87|16379.87|16382.67|16382.67|16379.87|16379.87|0
1643730380000|2022-02-01 15:46:20|16391.77|16391.77|16391.77|16391.77|16391.77|16391.77|16391.77|16391.77|0
1643730420000|2022-02-01 15:47:00|16395.73|16395.73|16395.73|16395.73|16395.73|16395.73|16395.73|16395.73|0
1643730440000|2022-02-01 15:47:20|16391.77|16391.77|16391.77|16391.77|16391.77|16391.77|16391.77|16391.77|0
1643730490000|2022-02-01 15:48:10|16395.73|16395.73|16395.73|16395.73|16395.73|16395.73|16395.73|16395.73|0
1643730530000|2022-02-01 15:48:50|16401.33|16401.33|16401.33|16401.33|16401.33|16401.33|16401.33|16401.33|0
1643730540000|2022-02-01 15:49:00|16402.73|16402.73|16405.53|16405.53|16405.53|16405.53|16402.73|16402.73|0
1643730550000|2022-02-01 15:49:10|16406.91|16406.91|16406.91|16406.91|16406.91|16406.91|16406.91|16406.91|0
1643730560000|2022-02-01 15:49:20|16402.94|16402.94|16402.94|16402.94|16402.94|16402.94|16402.94|16402.94|0
1643730570000|2022-02-01 15:49:30|16404.34|16404.34|16408.31|16408.31|16408.31|16408.31|16404.34|16404.34|0
1643730600000|2022-02-01 15:50:00|16404.34|16404.34|16400.14|16400.14|16404.34|16404.34|16400.14|16400.14|0
1643730610000|2022-02-01 15:50:10|16404.34|16404.34|16412.27|16412.27|16412.27|16412.27|16404.34|16404.34|0
1643730620000|2022-02-01 15:50:20|16408.31|16408.31|16408.31|16408.31|16408.31|16408.31|16408.31|16408.31|0
1643730650000|2022-02-01 15:50:50|16405.51|16405.51|16405.51|16405.51|16405.51|16405.51|16405.51|16405.51|0
1643730720000|2022-02-01 15:52:00|16401.54|16401.54|16401.54|16401.54|16401.54|16401.54|16401.54|16401.54|0
1643730780000|2022-02-01 15:53:00|16405.74|16405.74|16405.74|16405.74|16405.74|16405.74|16405.74|16405.74|0
1643730870000|2022-02-01 15:54:30|16407.14|16407.14|16408.54|16408.54|16408.54|16408.54|16407.14|16407.14|0
1643730880000|2022-02-01 15:54:40|16409.94|16409.94|16409.94|16409.94|16409.94|16409.94|16409.94|16409.94|0
1643730940000|2022-02-01 15:55:40|16415.54|16415.54|16408.54|16408.54|16415.54|16415.54|16408.54|16408.54|0
1643730990000|2022-02-01 15:56:30|16407.14|16407.14|16407.14|16407.14|16407.14|16407.14|16407.14|16407.14|0
1643731070000|2022-02-01 15:57:50|16411.1|16411.1|16411.1|16411.1|16411.1|16411.1|16411.1|16411.1|0
1643731130000|2022-02-01 15:58:50|16415.3|16415.3|16416.22|16416.22|16416.22|16416.22|16415.3|16415.3|0
1643731140000|2022-02-01 15:59:00|16420.19|16420.19|16420.19|16420.19|16420.19|16420.19|16420.19|16420.19|0
1643731160000|2022-02-01 15:59:20|16420.65|16420.65|16420.65|16420.65|16420.65|16420.65|16420.65|16420.65|0
1643731170000|2022-02-01 15:59:30|16424.61|16424.61|16427.41|16427.41|16427.41|16427.41|16424.61|16424.61|0
1643731200000|2022-02-01 16:00:00|16427.87|16427.87|16429.73|16429.73|16429.73|16429.73|16427.87|16427.87|0
1643731210000|2022-02-01 16:00:10|16437.66|16437.66|16437.66|16437.66|16437.66|16437.66|16437.66|16437.66|0
1643731220000|2022-02-01 16:00:20|16441.63|16441.63|16441.63|16441.63|16441.63|16441.63|16441.63|16441.63|0
1643731240000|2022-02-01 16:00:40|16449.56|16449.56|16449.56|16449.56|16449.56|16449.56|16449.56|16449.56|0
1643731250000|2022-02-01 16:00:50|16448.16|16448.16|16449.56|16449.56|16449.56|16449.56|16448.16|16448.16|0
1643731310000|2022-02-01 16:01:50|16453.52|16453.52|16453.52|16453.52|16453.52|16453.52|16453.52|16453.52|0
1643731320000|2022-02-01 16:02:00|16453.06|16453.06|16453.06|16453.06|16453.06|16453.06|16453.06|16453.06|0
1643731330000|2022-02-01 16:02:10|16449.1|16449.1|16449.1|16449.1|16449.1|16449.1|16449.1|16449.1|0
1643731380000|2022-02-01 16:03:00|16447.7|16447.7|16451.66|16451.66|16451.66|16451.66|16447.7|16447.7|0
1643731390000|2022-02-01 16:03:10|16455.63|16455.63|16455.63|16455.63|16455.63|16455.63|16455.63|16455.63|0
1643731400000|2022-02-01 16:03:20|16455.17|16455.17|16455.17|16455.17|16455.17|16455.17|16455.17|16455.17|0
1643731470000|2022-02-01 16:04:30|16451.2|16451.2|16451.2|16451.2|16451.2|16451.2|16451.2|16451.2|0
1643731500000|2022-02-01 16:05:00|16455.17|16455.17|16455.17|16455.17|16455.17|16455.17|16455.17|16455.17|0
1643731560000|2022-02-01 16:06:00|16455.63|16455.63|16455.63|16455.63|16455.63|16455.63|16455.63|16455.63|0
1643731570000|2022-02-01 16:06:10|16462.39|16462.39|16468.92|16468.92|16468.92|16468.92|16460.99|16460.99|0
1643731580000|2022-02-01 16:06:20|16460.99|16460.99|16460.99|16460.99|16460.99|16460.99|16460.99|16460.99|0
1643731640000|2022-02-01 16:07:20|16468.92|16468.92|16468.92|16468.92|16468.92|16468.92|16468.92|16468.92|0
1643731660000|2022-02-01 16:07:40|16470.32|16470.32|16470.32|16470.32|16470.32|16470.32|16470.32|16470.32|0
1643731710000|2022-02-01 16:08:30|16471.72|16471.72|16471.72|16471.72|16471.72|16471.72|16471.72|16471.72|0
1643731770000|2022-02-01 16:09:30|16467.76|16467.76|16466.36|16466.36|16467.76|16467.76|16466.36|16466.36|0
1643731780000|2022-02-01 16:09:40|16467.76|16467.76|16467.76|16467.76|16467.76|16467.76|16467.76|16467.76|0
1643731800000|2022-02-01 16:10:00|16464.96|16464.96|16464.96|16464.96|16464.96|16464.96|16464.96|16464.96|0
1643731810000|2022-02-01 16:10:10|16460.99|16460.99|16460.99|16460.99|16460.99|16460.99|16460.99|16460.99|0
1643731860000|2022-02-01 16:11:00|16459.59|16459.59|16459.59|16459.59|16459.59|16459.59|16459.59|16459.59|0
1643731870000|2022-02-01 16:11:10|16460.99|16460.99|16460.99|16460.99|16460.99|16460.99|16460.99|16460.99|0
1643731910000|2022-02-01 16:11:50|16456.79|16456.79|16456.79|16456.79|16456.79|16456.79|16456.79|16456.79|0
1643731930000|2022-02-01 16:12:10|16459.59|16459.59|16459.59|16459.59|16459.59|16459.59|16459.59|16459.59|0
1643731940000|2022-02-01 16:12:20|16460.99|16460.99|16460.99|16460.99|16460.99|16460.99|16460.99|16460.99|0
1643731950000|2022-02-01 16:12:30|16457.03|16457.03|16457.03|16457.03|16457.03|16457.03|16457.03|16457.03|0
1643732000000|2022-02-01 16:13:20|16460.99|16460.99|16464.96|16464.96|16464.96|16464.96|16460.99|16460.99|0
1643732010000|2022-02-01 16:13:30|16466.36|16466.36|16467.76|16467.76|16467.76|16467.76|16466.36|16466.36|0
1643732020000|2022-02-01 16:13:40|16469.16|16469.16|16469.16|16469.16|16469.16|16469.16|16469.16|16469.16|0
1643732070000|2022-02-01 16:14:30|16470.56|16470.56|16470.56|16470.56|16470.56|16470.56|16470.56|16470.56|0
1643732100000|2022-02-01 16:15:00|16466.59|16466.59|16461.23|16461.23|16466.59|16466.59|16461.23|16461.23|0
1643732220000|2022-02-01 16:17:00|16462.63|16462.63|16464.02|16464.02|16464.02|16464.02|16462.63|16462.63|0
1643732240000|2022-02-01 16:17:20|16465.42|16465.42|16465.42|16465.42|16465.42|16465.42|16465.42|16465.42|0
1643732260000|2022-02-01 16:17:40|16465.88|16465.88|16465.88|16465.88|16465.88|16465.88|16465.88|16465.88|0
1643732270000|2022-02-01 16:17:50|16464.96|16464.96|16464.96|16464.96|16464.96|16464.96|16464.96|16464.96|0
1643732290000|2022-02-01 16:18:10|16468.93|16468.93|16468.93|16468.93|16468.93|16468.93|16468.93|16468.93|0
1643732330000|2022-02-01 16:18:50|16470.33|16470.33|16470.33|16470.33|16470.33|16470.33|16470.33|16470.33|0
1643732360000|2022-02-01 16:19:20|16466.36|16466.36|16466.36|16466.36|16466.36|16466.36|16466.36|16466.36|0
1643732380000|2022-02-01 16:19:40|16467.76|16467.76|16467.76|16467.76|16467.76|16467.76|16467.76|16467.76|0
1643732410000|2022-02-01 16:20:10|16471.73|16471.73|16471.73|16471.73|16471.73|16471.73|16471.73|16471.73|0
1643732420000|2022-02-01 16:20:20|16470.33|16470.33|16470.33|16470.33|16470.33|16470.33|16470.33|16470.33|0
1643732430000|2022-02-01 16:20:30|16466.36|16466.36|16466.36|16466.36|16466.36|16466.36|16466.36|16466.36|0
1643732440000|2022-02-01 16:20:40|16470.33|16470.33|16470.33|16470.33|16470.33|16470.33|16470.33|16470.33|0
1643732460000|2022-02-01 16:21:00|16462.4|16462.4|16462.4|16462.4|16462.4|16462.4|16462.4|16462.4|0
1643732470000|2022-02-01 16:21:10|16461|16461|16461|16461|16461|16461|16461|16461|0
1643732480000|2022-02-01 16:21:20|16459.6|16459.6|16451.67|16451.67|16459.6|16459.6|16451.67|16451.67|0
1643732500000|2022-02-01 16:21:40|16451.21|16451.21|16451.21|16451.21|16451.21|16451.21|16451.21|16451.21|0
1643732520000|2022-02-01 16:22:00|16455.17|16455.17|16450.98|16450.98|16455.17|16455.17|16450.98|16450.98|0
1643732530000|2022-02-01 16:22:10|16454.94|16454.94|16454.94|16454.94|16454.94|16454.94|16454.94|16454.94|0
1643732570000|2022-02-01 16:22:50|16457.74|16457.74|16456.82|16456.82|16457.74|16457.74|16456.82|16456.82|0
1643732600000|2022-02-01 16:23:20|16460.79|16460.79|16457.99|16457.99|16460.79|16460.79|16457.99|16457.99|0
1643732620000|2022-02-01 16:23:40|16450.06|16450.06|16450.06|16450.06|16450.06|16450.06|16450.06|16450.06|0
1643732630000|2022-02-01 16:23:50|16448.66|16448.66|16448.66|16448.66|16448.66|16448.66|16448.66|16448.66|0
1643732650000|2022-02-01 16:24:10|16456.59|16456.59|16456.59|16456.59|16456.59|16456.59|16456.59|16456.59|0
1643732710000|2022-02-01 16:25:10|16457.99|16457.99|16457.99|16457.99|16457.99|16457.99|16457.99|16457.99|0
1643732730000|2022-02-01 16:25:30|16450.06|16450.06|16447.26|16447.26|16450.06|16450.06|16447.26|16447.26|0
1643732760000|2022-02-01 16:26:00|16451.22|16451.22|16451.22|16451.22|16451.22|16451.22|16451.22|16451.22|0
1643732780000|2022-02-01 16:26:20|16452.14|16452.14|16452.14|16452.14|16452.14|16452.14|16452.14|16452.14|0
1643732790000|2022-02-01 16:26:30|16452.6|16452.6|16452.6|16452.6|16452.6|16452.6|16452.6|16452.6|0
1643732860000|2022-02-01 16:27:40|16448.64|16448.64|16448.64|16448.64|16448.64|16448.64|16448.64|16448.64|0
1643732870000|2022-02-01 16:27:50|16450.04|16450.04|16454|16454|16454|16454|16450.04|16450.04|0
1643732880000|2022-02-01 16:28:00|16450.04|16450.04|16450.04|16450.04|16450.04|16450.04|16450.04|16450.04|0
1643732910000|2022-02-01 16:28:30|16454|16454|16457.97|16457.97|16457.97|16457.97|16454|16454|0
1643732920000|2022-02-01 16:28:40|16454|16454|16457.97|16457.97|16457.97|16457.97|16454|16454|0
1643732930000|2022-02-01 16:28:50|16454|16454|16454|16454|16454|16454|16454|16454|0
1643732940000|2022-02-01 16:29:00|16449.8|16449.8|16449.8|16449.8|16449.8|16449.8|16449.8|16449.8|0
1643732960000|2022-02-01 16:29:20|16448.88|16448.88|16436.99|16436.99|16448.88|16448.88|16436.99|16436.99|0
1643732970000|2022-02-01 16:29:30|16440.95|16440.95|16436.99|16436.99|16440.95|16440.95|16436.99|16436.99|0
1643732980000|2022-02-01 16:29:40|16440.95|16440.95|16440.95|16440.95|16440.95|16440.95|16440.95|16440.95|0
1643732990000|2022-02-01 16:29:50|16435.36|16435.36|16431.39|16431.39|16435.36|16435.36|16431.39|16431.39|0
1643789700000|2022-02-02 08:15:00|16755.19|16755.19|16755.19|16755.19|16755.19|16755.19|16755.19|16755.19|0
1643789770000|2022-02-02 08:16:10|16759.39|16759.39|16759.39|16759.39|16759.39|16759.39|16759.39|16759.39|0
1643789850000|2022-02-02 08:17:30|16771.28|16771.28|16771.28|16771.28|16771.28|16771.28|16763.35|16763.35|0
1643789870000|2022-02-02 08:17:50|16779.21|16779.21|16779.21|16779.21|16779.21|16779.21|16779.21|16779.21|0
1643789880000|2022-02-02 08:18:00|16775.25|16775.25|16775.25|16775.25|16775.25|16775.25|16775.25|16775.25|0
1643789940000|2022-02-02 08:19:00|16771.28|16771.28|16771.28|16771.28|16771.28|16771.28|16771.28|16771.28|0
1643789950000|2022-02-02 08:19:10|16765.69|16765.69|16765.69|16765.69|16765.69|16765.69|16765.69|16765.69|0
1643789990000|2022-02-02 08:19:50|16753.79|16753.79|16753.79|16753.79|16753.79|16753.79|16753.79|16753.79|0
1643790020000|2022-02-02 08:20:20|16761.72|16761.72|16761.72|16761.72|16761.72|16761.72|16761.72|16761.72|0
1643790030000|2022-02-02 08:20:30|16772.92|16772.92|16792.74|16792.74|16792.74|16792.74|16772.92|16772.92|0
1643790070000|2022-02-02 08:21:10|16794.12|16794.12|16794.12|16794.12|16794.12|16794.12|16794.12|16794.12|0
1643790190000|2022-02-02 08:23:10|16788.52|16788.52|16788.52|16788.52|16788.52|16788.52|16788.52|16788.52|0
1643790230000|2022-02-02 08:23:50|16776.63|16776.63|16759.37|16759.37|16776.63|16776.63|16759.37|16759.37|0
1643790240000|2022-02-02 08:24:00|16755.4|16755.4|16755.4|16755.4|16755.4|16755.4|16755.4|16755.4|0
1643790250000|2022-02-02 08:24:10|16763.33|16763.33|16763.33|16763.33|16763.33|16763.33|16763.33|16763.33|0
1643790260000|2022-02-02 08:24:20|16767.3|16767.3|16764.5|16764.5|16767.3|16767.3|16764.5|16764.5|0
1643790280000|2022-02-02 08:24:40|16763.1|16763.1|16763.1|16763.1|16763.1|16763.1|16763.1|16763.1|0
1643790300000|2022-02-02 08:25:00|16782.93|16782.93|16786.89|16786.89|16786.89|16786.89|16775|16775|0
1643790310000|2022-02-02 08:25:10|16790.86|16790.86|16790.86|16790.86|16790.86|16790.86|16790.86|16790.86|0
1643790330000|2022-02-02 08:25:30|16783.86|16783.86|16783.86|16783.86|16783.86|16783.86|16783.86|16783.86|0
1643790370000|2022-02-02 08:26:10|16791.79|16791.79|16791.79|16791.79|16791.79|16791.79|16791.79|16791.79|0
1643790400000|2022-02-02 08:26:40|16798.79|16798.79|16798.79|16798.79|16798.79|16798.79|16798.79|16798.79|0
1643790490000|2022-02-02 08:28:10|16806.72|16806.72|16806.72|16806.72|16806.72|16806.72|16806.72|16806.72|0
1643790500000|2022-02-02 08:28:20|16810.68|16810.68|16810.68|16810.68|16810.68|16810.68|16810.68|16810.68|0
1643790530000|2022-02-02 08:28:50|16813.48|16813.48|16813.48|16813.48|16813.48|16813.48|16813.48|16813.48|0
1643790540000|2022-02-02 08:29:00|16805.55|16805.55|16797.39|16797.39|16805.55|16805.55|16797.39|16797.39|0
1643790610000|2022-02-02 08:30:10|16785.49|16785.49|16782.69|16782.69|16785.49|16785.49|16782.69|16782.69|0
1643790630000|2022-02-02 08:30:30|16790.62|16790.62|16790.62|16790.62|16790.62|16790.62|16790.62|16790.62|0
1643790640000|2022-02-02 08:30:40|16794.59|16794.59|16794.59|16794.59|16794.59|16794.59|16794.59|16794.59|0
1643790710000|2022-02-02 08:31:50|16790.62|16790.62|16786.66|16786.66|16790.62|16790.62|16786.66|16786.66|0
1643790720000|2022-02-02 08:32:00|16774.76|16774.76|16782.69|16782.69|16782.69|16782.69|16774.76|16774.76|0
1643790730000|2022-02-02 08:32:10|16770.8|16770.8|16770.8|16770.8|16770.8|16770.8|16770.8|16770.8|0
1643790740000|2022-02-02 08:32:20|16774.76|16774.76|16774.76|16774.76|16774.76|16774.76|16774.76|16774.76|0
1643790780000|2022-02-02 08:33:00|16766.83|16766.83|16766.83|16766.83|16766.83|16766.83|16766.83|16766.83|0
1643790800000|2022-02-02 08:33:20|16770.8|16770.8|16770.8|16770.8|16770.8|16770.8|16770.8|16770.8|0
1643790860000|2022-02-02 08:34:20|16766.6|16766.6|16766.6|16766.6|16766.6|16766.6|16766.6|16766.6|0
1643790890000|2022-02-02 08:34:50|16762.63|16762.63|16754.7|16754.7|16762.63|16762.63|16754.7|16754.7|0
1643790930000|2022-02-02 08:35:30|16749.1|16749.1|16749.1|16749.1|16749.1|16749.1|16749.1|16749.1|0
1643790950000|2022-02-02 08:35:50|16757.04|16757.04|16757.04|16757.04|16757.04|16757.04|16757.04|16757.04|0
1643790980000|2022-02-02 08:36:20|16761|16761|16761|16761|16761|16761|16761|16761|0
1643791000000|2022-02-02 08:36:40|16768.93|16768.93|16771.73|16771.73|16771.73|16771.73|16768.93|16768.93|0
1643791030000|2022-02-02 08:37:10|16775.7|16775.7|16775.7|16775.7|16775.7|16775.7|16775.7|16775.7|0
1643791040000|2022-02-02 08:37:20|16783.63|16783.63|16791.56|16791.56|16791.56|16791.56|16783.63|16783.63|0
1643791080000|2022-02-02 08:38:00|16792.96|16792.96|16777.09|16777.09|16792.96|16792.96|16777.09|16777.09|0
1643791090000|2022-02-02 08:38:10|16768.7|16768.7|16768.7|16768.7|16768.7|16768.7|16768.7|16768.7|0
1643791100000|2022-02-02 08:38:20|16767.3|16767.3|16763.33|16763.33|16767.3|16767.3|16763.33|16763.33|0
1643791150000|2022-02-02 08:39:10|16762.87|16762.87|16762.87|16762.87|16762.87|16762.87|16762.87|16762.87|0
1643791190000|2022-02-02 08:39:50|16758.91|16758.91|16758.91|16758.91|16758.91|16758.91|16758.91|16758.91|0
1643791240000|2022-02-02 08:40:40|16762.87|16762.87|16761.47|16761.47|16762.87|16762.87|16761.47|16761.47|0
1643791350000|2022-02-02 08:42:30|16765.44|16765.44|16772.2|16772.2|16772.2|16772.2|16765.44|16765.44|0
1643791430000|2022-02-02 08:43:50|16768.01|16768.01|16768.01|16768.01|16768.01|16768.01|16768.01|16768.01|0
1643791460000|2022-02-02 08:44:20|16767.55|16767.55|16767.55|16767.55|16767.55|16767.55|16767.55|16767.55|0
1643791500000|2022-02-02 08:45:00|16766.15|16766.15|16764.75|16764.75|16766.15|16766.15|16764.75|16764.75|0
1643791570000|2022-02-02 08:46:10|16772.68|16772.68|16772.68|16772.68|16772.68|16772.68|16772.68|16772.68|0
1643791580000|2022-02-02 08:46:20|16771.28|16771.28|16767.08|16767.08|16771.28|16771.28|16767.08|16767.08|0
1643791600000|2022-02-02 08:46:40|16762.88|16762.88|16762.88|16762.88|16762.88|16762.88|16762.88|16762.88|0
1643791650000|2022-02-02 08:47:30|16747.02|16747.02|16750.98|16750.98|16750.98|16750.98|16747.02|16747.02|0
1643791710000|2022-02-02 08:48:30|16762.88|16762.88|16770.81|16770.81|16770.81|16770.81|16762.88|16762.88|0
1643791720000|2022-02-02 08:48:40|16768.01|16768.01|16770.81|16770.81|16770.81|16770.81|16768.01|16768.01|0
1643791730000|2022-02-02 08:48:50|16762.88|16762.88|16762.88|16762.88|16762.88|16762.88|16762.88|16762.88|0
1643791800000|2022-02-02 08:50:00|16754.95|16754.95|16754.95|16754.95|16754.95|16754.95|16754.95|16754.95|0
1643791840000|2022-02-02 08:50:40|16758.92|16758.92|16758.92|16758.92|16758.92|16758.92|16758.92|16758.92|0
1643791860000|2022-02-02 08:51:00|16762.88|16762.88|16762.88|16762.88|16762.88|16762.88|16762.88|16762.88|0
1643791870000|2022-02-02 08:51:10|16754.95|16754.95|16750.98|16750.98|16754.95|16754.95|16750.98|16750.98|0
1643791940000|2022-02-02 08:52:20|16749.59|16749.59|16752.38|16752.38|16752.38|16752.38|16749.59|16749.59|0
1643791950000|2022-02-02 08:52:30|16764.28|16764.28|16764.28|16764.28|16764.28|16764.28|16764.28|16764.28|0
1643792020000|2022-02-02 08:53:40|16765.66|16765.66|16765.66|16765.66|16765.66|16765.66|16765.66|16765.66|0
1643792040000|2022-02-02 08:54:00|16764.26|16764.26|16764.26|16764.26|16764.26|16764.26|16764.26|16764.26|0
1643792060000|2022-02-02 08:54:20|16748.4|16748.4|16749.56|16749.56|16749.56|16749.56|16733.7|16733.7|0
1643792110000|2022-02-02 08:55:10|16757.5|16757.5|16757.5|16757.5|16757.5|16757.5|16757.5|16757.5|0
1643792120000|2022-02-02 08:55:20|16760.29|16760.29|16760.29|16760.29|16760.29|16760.29|16760.29|16760.29|0
1643792310000|2022-02-02 08:58:30|16761.21|16761.21|16761.21|16761.21|16761.21|16761.21|16761.21|16761.21|0
1643792400000|2022-02-02 09:00:00|16766.81|16766.81|16766.81|16766.81|16766.81|16766.81|16766.81|16766.81|0
1643792420000|2022-02-02 09:00:20|16765.41|16765.41|16765.41|16765.41|16765.41|16765.41|16765.41|16765.41|0
1643792470000|2022-02-02 09:01:10|16757.48|16757.48|16757.48|16757.48|16757.48|16757.48|16757.48|16757.48|0
1643792500000|2022-02-02 09:01:40|16749.55|16749.55|16745.35|16745.35|16749.55|16749.55|16745.35|16745.35|0
1643792550000|2022-02-02 09:02:30|16753.75|16753.75|16753.75|16753.75|16753.75|16753.75|16753.75|16753.75|0
1643792590000|2022-02-02 09:03:10|16749.78|16749.78|16749.78|16749.78|16749.78|16749.78|16749.78|16749.78|0
1643792600000|2022-02-02 09:03:20|16753.75|16753.75|16753.75|16753.75|16753.75|16753.75|16753.75|16753.75|0
1643792620000|2022-02-02 09:03:40|16745.82|16745.82|16745.82|16745.82|16745.82|16745.82|16745.82|16745.82|0
1643792670000|2022-02-02 09:04:30|16741.85|16741.85|16741.85|16741.85|16741.85|16741.85|16741.85|16741.85|0
1643792710000|2022-02-02 09:05:10|16745.82|16745.82|16745.82|16745.82|16745.82|16745.82|16745.82|16745.82|0
1643792740000|2022-02-02 09:05:40|16757.71|16757.71|16757.71|16757.71|16757.71|16757.71|16757.71|16757.71|0
1643792780000|2022-02-02 09:06:20|16759.09|16759.09|16760.49|16760.49|16760.49|16760.49|16759.09|16759.09|0
1643792790000|2022-02-02 09:06:30|16776.35|16776.35|16774.95|16774.95|16776.35|16776.35|16774.95|16774.95|0
1643792800000|2022-02-02 09:06:40|16773.56|16773.56|16773.56|16773.56|16773.56|16773.56|16773.56|16773.56|0
1643792810000|2022-02-02 09:06:50|16777.52|16777.52|16777.52|16777.52|16777.52|16777.52|16777.52|16777.52|0
1643792820000|2022-02-02 09:07:00|16769.59|16769.59|16769.59|16769.59|16769.59|16769.59|16769.59|16769.59|0
1643792860000|2022-02-02 09:07:40|16766.79|16766.79|16766.79|16766.79|16766.79|16766.79|16766.79|16766.79|0
1643792900000|2022-02-02 09:08:20|16769.59|16769.59|16772.39|16772.39|16772.39|16772.39|16769.59|16769.59|0
1643792990000|2022-02-02 09:09:50|16768.19|16768.19|16766.79|16766.79|16768.19|16768.19|16766.79|16766.79|0
1643793000000|2022-02-02 09:10:00|16765.39|16765.39|16765.39|16765.39|16765.39|16765.39|16765.39|16765.39|0
1643793040000|2022-02-02 09:10:40|16757.46|16757.46|16758.86|16758.86|16758.86|16758.86|16757.46|16757.46|0
1643793090000|2022-02-02 09:11:30|16758.4|16758.4|16758.4|16758.4|16758.4|16758.4|16758.4|16758.4|0
1643793160000|2022-02-02 09:12:40|16757|16757|16757|16757|16757|16757|16757|16757|0
1643793170000|2022-02-02 09:12:50|16757.46|16757.46|16765.39|16765.39|16765.39|16765.39|16757.46|16757.46|0
1643793180000|2022-02-02 09:13:00|16765.85|16765.85|16765.85|16765.85|16765.85|16765.85|16765.85|16765.85|0
1643793190000|2022-02-02 09:13:10|16770.05|16770.05|16770.05|16770.05|16770.05|16770.05|16770.05|16770.05|0
1643793200000|2022-02-02 09:13:20|16764.45|16764.45|16773.55|16773.55|16773.55|16773.55|16761.65|16761.65|0
1643793240000|2022-02-02 09:14:00|16772.63|16772.63|16765.62|16765.62|16772.63|16772.63|16764.7|16764.7|0
1643793260000|2022-02-02 09:14:20|16772.62|16772.62|16774.02|16774.02|16774.02|16774.02|16772.62|16772.62|0
1643793300000|2022-02-02 09:15:00|16772.62|16772.62|16772.62|16772.62|16772.62|16772.62|16772.62|16772.62|0
1643793330000|2022-02-02 09:15:30|16771.22|16771.22|16771.22|16771.22|16771.22|16771.22|16771.22|16771.22|0
1643793340000|2022-02-02 09:15:40|16769.82|16769.82|16767.02|16767.02|16769.82|16769.82|16767.02|16767.02|0
1643793350000|2022-02-02 09:15:50|16759.09|16759.09|16759.09|16759.09|16759.09|16759.09|16759.09|16759.09|0
1643793360000|2022-02-02 09:16:00|16757.69|16757.69|16757.69|16757.69|16757.69|16757.69|16757.69|16757.69|0
1643793410000|2022-02-02 09:16:50|16756.29|16756.29|16756.29|16756.29|16756.29|16756.29|16756.29|16756.29|0
1643793430000|2022-02-02 09:17:10|16760.25|16760.25|16765.85|16765.85|16765.85|16765.85|16760.25|16760.25|0
1643793480000|2022-02-02 09:18:00|16761.89|16761.89|16761.89|16761.89|16761.89|16761.89|16761.89|16761.89|0
1643793520000|2022-02-02 09:18:40|16759.09|16759.09|16759.09|16759.09|16759.09|16759.09|16759.09|16759.09|0
1643793530000|2022-02-02 09:18:50|16761.89|16761.89|16761.89|16761.89|16761.89|16761.89|16761.89|16761.89|0
1643793580000|2022-02-02 09:19:40|16759.09|16759.09|16759.09|16759.09|16759.09|16759.09|16759.09|16759.09|0
1643793640000|2022-02-02 09:20:40|16761.89|16761.89|16761.89|16761.89|16761.89|16761.89|16761.89|16761.89|0
1643793680000|2022-02-02 09:21:20|16757.69|16757.69|16754.89|16754.89|16757.69|16757.69|16754.89|16754.89|0
1643793740000|2022-02-02 09:22:20|16758.85|16758.85|16758.85|16758.85|16758.85|16758.85|16758.85|16758.85|0
1643793830000|2022-02-02 09:23:50|16750.92|16750.92|16762.82|16762.82|16762.82|16762.82|16750.92|16750.92|0
1643793840000|2022-02-02 09:24:00|16758.85|16758.85|16762.82|16762.82|16762.82|16762.82|16758.85|16758.85|0
1643793860000|2022-02-02 09:24:20|16769.82|16769.82|16769.82|16769.82|16769.82|16769.82|16769.82|16769.82|0
1643793890000|2022-02-02 09:24:50|16765.85|16765.85|16765.85|16765.85|16765.85|16765.85|16765.85|16765.85|0
1643793900000|2022-02-02 09:25:00|16763.05|16763.05|16761.65|16761.65|16763.05|16763.05|16761.65|16761.65|0
1643793960000|2022-02-02 09:26:00|16769.58|16769.58|16769.58|16769.58|16769.58|16769.58|16769.58|16769.58|0
1643794010000|2022-02-02 09:26:50|16770.98|16770.98|16770.98|16770.98|16770.98|16770.98|16770.98|16770.98|0
1643794020000|2022-02-02 09:27:00|16772.38|16772.38|16773.78|16773.78|16773.78|16773.78|16772.38|16772.38|0
1643794100000|2022-02-02 09:28:20|16776.58|16776.58|16776.58|16776.58|16776.58|16776.58|16776.58|16776.58|0
1643794110000|2022-02-02 09:28:30|16777.98|16777.98|16777.98|16777.98|16777.98|16777.98|16777.98|16777.98|0
1643794150000|2022-02-02 09:29:10|16776.58|16776.58|16776.58|16776.58|16776.58|16776.58|16776.58|16776.58|0
1643794170000|2022-02-02 09:29:30|16780.55|16780.55|16776.58|16776.58|16780.55|16780.55|16772.62|16772.62|0
1643794180000|2022-02-02 09:29:40|16775.18|16775.18|16775.18|16775.18|16775.18|16775.18|16775.18|16775.18|0
1643794250000|2022-02-02 09:30:50|16779.15|16779.15|16779.15|16779.15|16779.15|16779.15|16779.15|16779.15|0
1643794260000|2022-02-02 09:31:00|16783.35|16783.35|16783.35|16783.35|16783.35|16783.35|16783.35|16783.35|0
1643794380000|2022-02-02 09:33:00|16775.41|16775.41|16771.45|16771.45|16775.41|16775.41|16771.45|16771.45|0
1643794410000|2022-02-02 09:33:30|16767.48|16767.48|16767.48|16767.48|16767.48|16767.48|16767.48|16767.48|0
1643794570000|2022-02-02 09:36:10|16768.88|16768.88|16768.88|16768.88|16768.88|16768.88|16768.88|16768.88|0
1643794630000|2022-02-02 09:37:10|16771.68|16771.68|16771.68|16771.68|16771.68|16771.68|16771.68|16771.68|0
1643794720000|2022-02-02 09:38:40|16775.65|16775.65|16771.68|16771.68|16775.65|16775.65|16771.68|16771.68|0
1643794930000|2022-02-02 09:42:10|16775.88|16775.88|16775.88|16775.88|16775.88|16775.88|16775.88|16775.88|0
1643794940000|2022-02-02 09:42:20|16787.78|16787.78|16791.74|16791.74|16791.74|16791.74|16787.78|16787.78|0
1643794980000|2022-02-02 09:43:00|16783.81|16783.81|16787.78|16787.78|16787.78|16787.78|16783.81|16783.81|0
1643795020000|2022-02-02 09:43:40|16779.85|16779.85|16779.85|16779.85|16779.85|16779.85|16779.85|16779.85|0
1643795080000|2022-02-02 09:44:40|16783.81|16783.81|16783.81|16783.81|16783.81|16783.81|16783.81|16783.81|0
1643795100000|2022-02-02 09:45:00|16775.88|16775.88|16783.81|16783.81|16783.81|16783.81|16775.88|16775.88|0
1643795140000|2022-02-02 09:45:40|16778.21|16778.21|16776.81|16776.81|16778.21|16778.21|16776.81|16776.81|0
1643795220000|2022-02-02 09:47:00|16774.02|16774.02|16774.02|16774.02|16774.02|16774.02|16774.02|16774.02|0
1643795230000|2022-02-02 09:47:10|16772.62|16772.62|16769.11|16769.11|16772.62|16772.62|16768.65|16768.65|0
1643795360000|2022-02-02 09:49:20|16773.08|16773.08|16773.08|16773.08|16773.08|16773.08|16773.08|16773.08|0
1643795400000|2022-02-02 09:50:00|16777.04|16777.04|16788.94|16788.94|16788.94|16788.94|16777.04|16777.04|0
1643795410000|2022-02-02 09:50:10|16784.97|16784.97|16784.97|16784.97|16784.97|16784.97|16784.97|16784.97|0
1643795450000|2022-02-02 09:50:50|16793.37|16793.37|16796.17|16796.17|16796.17|16796.17|16793.37|16793.37|0
1643795520000|2022-02-02 09:52:00|16793.37|16793.37|16793.37|16793.37|16793.37|16793.37|16793.37|16793.37|0
1643795610000|2022-02-02 09:53:30|16797.33|16797.33|16797.33|16797.33|16797.33|16797.33|16797.33|16797.33|0
1643795620000|2022-02-02 09:53:40|16801.3|16801.3|16801.3|16801.3|16801.3|16801.3|16801.3|16801.3|0
1643795630000|2022-02-02 09:53:50|16799.9|16799.9|16801.3|16801.3|16801.3|16801.3|16799.9|16799.9|0
1643795650000|2022-02-02 09:54:10|16797.33|16797.33|16797.33|16797.33|16797.33|16797.33|16797.33|16797.33|0
1643795660000|2022-02-02 09:54:20|16795.93|16795.93|16795.93|16795.93|16795.93|16795.93|16795.93|16795.93|0
1643795670000|2022-02-02 09:54:30|16791.97|16791.97|16788|16788|16791.97|16791.97|16788|16788|0
1643795810000|2022-02-02 09:56:50|16791.97|16791.97|16791.97|16791.97|16791.97|16791.97|16791.97|16791.97|0
1643795840000|2022-02-02 09:57:20|16794.77|16794.77|16794.77|16794.77|16794.77|16794.77|16794.77|16794.77|0
1643795870000|2022-02-02 09:57:50|16796.15|16796.15|16795.69|16795.69|16796.15|16796.15|16795.69|16795.69|0
1643795880000|2022-02-02 09:58:00|16803.62|16803.62|16803.62|16803.62|16803.62|16803.62|16803.62|16803.62|0
1643795950000|2022-02-02 09:59:10|16805.02|16805.02|16803.62|16803.62|16805.02|16805.02|16803.62|16803.62|0
1643795990000|2022-02-02 09:59:50|16802.22|16802.22|16802.22|16802.22|16802.22|16802.22|16802.22|16802.22|0
1643796000000|2022-02-02 10:00:00|16798.25|16798.25|16798.25|16798.25|16798.25|16798.25|16798.25|16798.25|0
1643796050000|2022-02-02 10:00:50|16791.26|16791.26|16783.09|16783.09|16791.26|16791.26|16783.09|16783.09|0
1643796060000|2022-02-02 10:01:00|16781.69|16781.69|16781.69|16781.69|16781.69|16781.69|16781.69|16781.69|0
1643796090000|2022-02-02 10:01:30|16787.06|16787.06|16787.06|16787.06|16787.06|16787.06|16787.06|16787.06|0
1643796110000|2022-02-02 10:01:50|16791.02|16791.02|16791.02|16791.02|16791.02|16791.02|16791.02|16791.02|0
1643796150000|2022-02-02 10:02:30|16788.22|16788.22|16788.22|16788.22|16788.22|16788.22|16788.22|16788.22|0
1643796160000|2022-02-02 10:02:40|16792.42|16792.42|16789.62|16789.62|16792.42|16792.42|16789.62|16789.62|0
1643796170000|2022-02-02 10:02:50|16788.22|16788.22|16788.22|16788.22|16788.22|16788.22|16788.22|16788.22|0
1643796180000|2022-02-02 10:03:00|16796.15|16796.15|16796.15|16796.15|16796.15|16796.15|16796.15|16796.15|0
1643796210000|2022-02-02 10:03:30|16794.75|16794.75|16794.75|16794.75|16794.75|16794.75|16794.75|16794.75|0
1643796260000|2022-02-02 10:04:20|16797.55|16797.55|16797.55|16797.55|16797.55|16797.55|16797.55|16797.55|0
1643796400000|2022-02-02 10:06:40|16801.75|16801.75|16801.75|16801.75|16801.75|16801.75|16801.75|16801.75|0
1643796450000|2022-02-02 10:07:30|16794.75|16794.75|16794.75|16794.75|16794.75|16794.75|16794.75|16794.75|0
1643796470000|2022-02-02 10:07:50|16786.82|16786.82|16784.02|16784.02|16786.82|16786.82|16784.02|16784.02|0
1643796560000|2022-02-02 10:09:20|16782.62|16782.62|16782.62|16782.62|16782.62|16782.62|16782.62|16782.62|0
1643796670000|2022-02-02 10:11:10|16781.25|16781.25|16781.25|16781.25|16781.25|16781.25|16781.25|16781.25|0
1643796720000|2022-02-02 10:12:00|16777.28|16777.28|16781.25|16781.25|16781.25|16781.25|16777.28|16777.28|0
1643796740000|2022-02-02 10:12:20|16778.45|16778.45|16777.05|16777.05|16778.45|16778.45|16777.05|16777.05|0
1643796750000|2022-02-02 10:12:30|16773.08|16773.08|16773.08|16773.08|16773.08|16773.08|16773.08|16773.08|0
1643796780000|2022-02-02 10:13:00|16771.68|16771.68|16768.88|16768.88|16771.68|16771.68|16768.88|16768.88|0
1643796790000|2022-02-02 10:13:10|16768.42|16768.42|16768.42|16768.42|16768.42|16768.42|16768.42|16768.42|0
1643796840000|2022-02-02 10:14:00|16761.43|16761.43|16761.43|16761.43|16761.43|16761.43|16761.43|16761.43|0
1643796900000|2022-02-02 10:15:00|16762.83|16762.83|16762.83|16762.83|16762.83|16762.83|16762.83|16762.83|0
1643796920000|2022-02-02 10:15:20|16761.43|16761.43|16761.43|16761.43|16761.43|16761.43|16761.43|16761.43|0
1643796930000|2022-02-02 10:15:30|16765.39|16765.39|16765.39|16765.39|16765.39|16765.39|16765.39|16765.39|0
1643797070000|2022-02-02 10:17:50|16761.43|16761.43|16765.39|16765.39|16765.39|16765.39|16761.43|16761.43|0
1643797100000|2022-02-02 10:18:20|16753.5|16753.5|16753.5|16753.5|16753.5|16753.5|16753.5|16753.5|0
1643797120000|2022-02-02 10:18:40|16749.53|16749.53|16753.5|16753.5|16753.5|16753.5|16749.53|16749.53|0
1643797130000|2022-02-02 10:18:50|16749.53|16749.53|16740.2|16740.2|16749.53|16749.53|16740.2|16740.2|0
1643797140000|2022-02-02 10:19:00|16738.36|16738.36|16738.36|16738.36|16738.36|16738.36|16738.36|16738.36|0
1643797160000|2022-02-02 10:19:20|16742.56|16742.56|16742.56|16742.56|16742.56|16742.56|16742.56|16742.56|0
1643797190000|2022-02-02 10:19:50|16746.53|16746.53|16750.49|16750.49|16750.49|16750.49|16746.53|16746.53|0
1643797300000|2022-02-02 10:21:40|16758.42|16758.42|16754.46|16754.46|16758.42|16758.42|16754.46|16754.46|0
1643797400000|2022-02-02 10:23:20|16742.56|16742.56|16742.56|16742.56|16742.56|16742.56|16742.56|16742.56|0
1643797410000|2022-02-02 10:23:30|16748.16|16748.16|16749.56|16749.56|16749.56|16749.56|16748.16|16748.16|0
1643797440000|2022-02-02 10:24:00|16746.76|16746.76|16746.76|16746.76|16746.76|16746.76|16746.76|16746.76|0
1643797610000|2022-02-02 10:26:50|16750.96|16750.96|16750.96|16750.96|16750.96|16750.96|16750.96|16750.96|0
1643797640000|2022-02-02 10:27:20|16748.16|16748.16|16748.16|16748.16|16748.16|16748.16|16748.16|16748.16|0
1643797670000|2022-02-02 10:27:50|16750.96|16750.96|16750.96|16750.96|16750.96|16750.96|16750.96|16750.96|0
1643797740000|2022-02-02 10:29:00|16746.99|16746.99|16742.79|16742.79|16746.99|16746.99|16742.79|16742.79|0
1643797770000|2022-02-02 10:29:30|16738.83|16738.83|16738.83|16738.83|16738.83|16738.83|16738.83|16738.83|0
1643797840000|2022-02-02 10:30:40|16741.63|16741.63|16741.63|16741.63|16741.63|16741.63|16741.63|16741.63|0
1643797850000|2022-02-02 10:30:50|16737.43|16737.43|16740.23|16740.23|16740.23|16740.23|16737.43|16737.43|0
1643797870000|2022-02-02 10:31:10|16744.19|16744.19|16740.23|16740.23|16744.19|16744.19|16740.23|16740.23|0
1643797890000|2022-02-02 10:31:30|16736.26|16736.26|16736.26|16736.26|16736.26|16736.26|16736.26|16736.26|0
1643797930000|2022-02-02 10:32:10|16733.46|16733.46|16733.46|16733.46|16733.46|16733.46|16733.46|16733.46|0
1643798010000|2022-02-02 10:33:30|16725.53|16725.53|16721.57|16721.57|16725.53|16725.53|16721.57|16721.57|0
1643798020000|2022-02-02 10:33:40|16720.65|16720.65|16720.19|16720.19|16720.65|16720.65|16720.19|16720.19|0
1643798040000|2022-02-02 10:34:00|16720.65|16720.65|16720.65|16720.65|16720.65|16720.65|16720.65|16720.65|0
1643798110000|2022-02-02 10:35:10|16723.45|16723.45|16724.37|16724.37|16724.37|16724.37|16723.45|16723.45|0
1643798120000|2022-02-02 10:35:20|16725.29|16725.29|16729.48|16729.48|16729.48|16729.48|16723.89|16723.89|0
1643798130000|2022-02-02 10:35:30|16733.45|16733.45|16733.45|16733.45|16733.45|16733.45|16733.45|16733.45|0
1643798200000|2022-02-02 10:36:40|16732.99|16732.99|16732.99|16732.99|16732.99|16732.99|16732.99|16732.99|0
1643798230000|2022-02-02 10:37:10|16730.19|16730.19|16727.39|16727.39|16730.19|16730.19|16727.39|16727.39|0
1643798280000|2022-02-02 10:38:00|16730.19|16730.19|16730.19|16730.19|16730.19|16730.19|16730.19|16730.19|0
1643798290000|2022-02-02 10:38:10|16726.23|16726.23|16729.03|16729.03|16729.03|16729.03|16726.23|16726.23|0
1643798300000|2022-02-02 10:38:20|16729.94|16729.94|16729.94|16729.94|16729.94|16729.94|16729.94|16729.94|0
1643798340000|2022-02-02 10:39:00|16730.4|16730.4|16730.4|16730.4|16730.4|16730.4|16730.4|16730.4|0
1643798370000|2022-02-02 10:39:30|16731.8|16731.8|16731.8|16731.8|16731.8|16731.8|16731.8|16731.8|0
1643798450000|2022-02-02 10:40:50|16734.6|16734.6|16734.6|16734.6|16734.6|16734.6|16734.6|16734.6|0
1643798630000|2022-02-02 10:43:50|16737.4|16737.4|16738.8|16738.8|16738.8|16738.8|16737.4|16737.4|0
1643798640000|2022-02-02 10:44:00|16739.72|16739.72|16739.72|16739.72|16739.72|16739.72|16739.72|16739.72|0
1643798660000|2022-02-02 10:44:20|16743.69|16743.69|16745.09|16745.09|16745.09|16745.09|16743.69|16743.69|0
1643798670000|2022-02-02 10:44:30|16746|16746|16746|16746|16746|16746|16746|16746|0
1643798700000|2022-02-02 10:45:00|16747.4|16747.4|16746|16746|16747.4|16747.4|16746|16746|0
1643798710000|2022-02-02 10:45:10|16757.9|16757.9|16753.94|16753.94|16757.9|16757.9|16753.94|16753.94|0
1643798730000|2022-02-02 10:45:30|16761.87|16761.87|16761.87|16761.87|16761.87|16761.87|16761.87|16761.87|0
1643798770000|2022-02-02 10:46:10|16759.07|16759.07|16757.67|16757.67|16759.07|16759.07|16757.67|16757.67|0
1643798810000|2022-02-02 10:46:50|16753.47|16753.47|16753.47|16753.47|16753.47|16753.47|16753.47|16753.47|0
1643798830000|2022-02-02 10:47:10|16752.55|16752.55|16752.55|16752.55|16752.55|16752.55|16752.55|16752.55|0
1643798840000|2022-02-02 10:47:20|16752.09|16752.09|16752.09|16752.09|16752.09|16752.09|16752.09|16752.09|0
1643798900000|2022-02-02 10:48:20|16763.99|16763.99|16763.99|16763.99|16763.99|16763.99|16763.99|16763.99|0
1643798940000|2022-02-02 10:49:00|16765.38|16765.38|16754.89|16754.89|16766.78|16766.78|16754.89|16754.89|0
1643798980000|2022-02-02 10:49:40|16749.29|16749.29|16749.29|16749.29|16749.29|16749.29|16749.29|16749.29|0
1643799000000|2022-02-02 10:50:00|16745.33|16745.33|16745.33|16745.33|16745.33|16745.33|16745.33|16745.33|0
1643799030000|2022-02-02 10:50:30|16749.29|16749.29|16749.29|16749.29|16749.29|16749.29|16749.29|16749.29|0
1643799080000|2022-02-02 10:51:20|16745.09|16745.09|16745.09|16745.09|16745.09|16745.09|16745.09|16745.09|0
1643799090000|2022-02-02 10:51:30|16743.69|16743.69|16743.69|16743.69|16743.69|16743.69|16743.69|16743.69|0
1643799190000|2022-02-02 10:53:10|16750.69|16750.69|16750.69|16750.69|16750.69|16750.69|16750.69|16750.69|0
1643799210000|2022-02-02 10:53:30|16751.15|16751.15|16751.15|16751.15|16751.15|16751.15|16751.15|16751.15|0
1643799260000|2022-02-02 10:54:20|16755.12|16755.12|16755.12|16755.12|16755.12|16755.12|16755.12|16755.12|0
1643799320000|2022-02-02 10:55:20|16759.08|16759.08|16759.08|16759.08|16759.08|16759.08|16759.08|16759.08|0
1643799330000|2022-02-02 10:55:30|16770.98|16770.98|16770.98|16770.98|16770.98|16770.98|16770.98|16770.98|0
1643799350000|2022-02-02 10:55:50|16768.18|16768.18|16768.18|16768.18|16768.18|16768.18|16768.18|16768.18|0
1643799360000|2022-02-02 10:56:00|16764.21|16764.21|16763.75|16763.75|16764.21|16764.21|16763.75|16763.75|0
1643799400000|2022-02-02 10:56:40|16762.35|16762.35|16759.55|16759.55|16762.35|16762.35|16759.55|16759.55|0
1643799420000|2022-02-02 10:57:00|16758.15|16758.15|16758.15|16758.15|16758.15|16758.15|16758.15|16758.15|0
1643799490000|2022-02-02 10:58:10|16756.75|16756.75|16759.55|16759.55|16759.55|16759.55|16756.75|16756.75|0
1643799510000|2022-02-02 10:58:30|16760.95|16760.95|16763.75|16763.75|16763.75|16763.75|16760.95|16760.95|0
1643799540000|2022-02-02 10:59:00|16762.35|16762.35|16762.35|16762.35|16762.35|16762.35|16762.35|16762.35|0
1643799570000|2022-02-02 10:59:30|16763.75|16763.75|16763.75|16763.75|16763.75|16763.75|16763.75|16763.75|0
1643799720000|2022-02-02 11:02:00|16767.72|16767.72|16767.72|16767.72|16767.72|16767.72|16767.72|16767.72|0
1643799730000|2022-02-02 11:02:10|16771.92|16771.92|16771.92|16771.92|16771.92|16771.92|16771.92|16771.92|0
1643799780000|2022-02-02 11:03:00|16770.52|16770.52|16770.52|16770.52|16770.52|16770.52|16770.52|16770.52|0
1643799820000|2022-02-02 11:03:40|16771.92|16771.92|16771.92|16771.92|16771.92|16771.92|16771.92|16771.92|0
1643799830000|2022-02-02 11:03:50|16767.95|16767.95|16767.95|16767.95|16767.95|16767.95|16767.95|16767.95|0
1643799880000|2022-02-02 11:04:40|16766.55|16766.55|16766.55|16766.55|16766.55|16766.55|16766.55|16766.55|0
1643799990000|2022-02-02 11:06:30|16769.35|16769.35|16770.75|16770.75|16770.75|16770.75|16769.35|16769.35|0
1643800010000|2022-02-02 11:06:50|16766.78|16766.78|16767.24|16767.24|16767.24|16767.24|16766.78|16766.78|0
1643800080000|2022-02-02 11:08:00|16766.32|16766.32|16766.32|16766.32|16766.32|16766.32|16766.32|16766.32|0
1643800110000|2022-02-02 11:08:30|16767.72|16767.72|16767.72|16767.72|16767.72|16767.72|16767.72|16767.72|0
1643800120000|2022-02-02 11:08:40|16771.69|16771.69|16771.69|16771.69|16771.69|16771.69|16771.69|16771.69|0
1643800130000|2022-02-02 11:08:50|16767.72|16767.72|16767.72|16767.72|16767.72|16767.72|16767.72|16767.72|0
1643800150000|2022-02-02 11:09:10|16766.32|16766.32|16766.32|16766.32|16766.32|16766.32|16766.32|16766.32|0
1643800180000|2022-02-02 11:09:40|16767.7|16767.7|16767.7|16767.7|16767.7|16767.7|16767.7|16767.7|0
1643800210000|2022-02-02 11:10:10|16775.63|16775.63|16775.63|16775.63|16775.63|16775.63|16775.63|16775.63|0
1643800240000|2022-02-02 11:10:40|16779.83|16779.83|16779.83|16779.83|16779.83|16779.83|16779.83|16779.83|0
1643800260000|2022-02-02 11:11:00|16778.43|16778.43|16778.43|16778.43|16778.43|16778.43|16778.43|16778.43|0
1643800300000|2022-02-02 11:11:40|16775.63|16775.63|16775.63|16775.63|16775.63|16775.63|16775.63|16775.63|0
1643800350000|2022-02-02 11:12:30|16779.6|16779.6|16779.6|16779.6|16779.6|16779.6|16779.6|16779.6|0
1643800380000|2022-02-02 11:13:00|16771.67|16771.67|16771.67|16771.67|16771.67|16771.67|16771.67|16771.67|0
1643800390000|2022-02-02 11:13:10|16770.75|16770.75|16770.75|16770.75|16770.75|16770.75|16770.75|16770.75|0
1643800400000|2022-02-02 11:13:20|16772.13|16772.13|16773.97|16773.97|16773.97|16773.97|16772.13|16772.13|0
1643800430000|2022-02-02 11:13:50|16773.51|16773.51|16773.51|16773.51|16773.51|16773.51|16773.51|16773.51|0
1643800450000|2022-02-02 11:14:10|16774.91|16774.91|16774.91|16774.91|16774.91|16774.91|16774.91|16774.91|0
1643800490000|2022-02-02 11:14:50|16778.87|16778.87|16778.87|16778.87|16778.87|16778.87|16778.87|16778.87|0
1643800600000|2022-02-02 11:16:40|16781.67|16781.67|16781.67|16781.67|16781.67|16781.67|16781.67|16781.67|0
1643800650000|2022-02-02 11:17:30|16783.05|16783.05|16783.05|16783.05|16783.05|16783.05|16783.05|16783.05|0
1643800670000|2022-02-02 11:17:50|16784.45|16784.45|16784.45|16784.45|16784.45|16784.45|16784.45|16784.45|0
1643800680000|2022-02-02 11:18:00|16788.65|16788.65|16788.65|16788.65|16788.65|16788.65|16788.65|16788.65|0
1643800700000|2022-02-02 11:18:20|16796.58|16796.58|16796.58|16796.58|16796.58|16796.58|16796.58|16796.58|0
1643800720000|2022-02-02 11:18:40|16797.98|16797.98|16802.18|16802.18|16802.18|16802.18|16797.98|16797.98|0
1643800730000|2022-02-02 11:18:50|16797.98|16797.98|16795.18|16795.18|16797.98|16797.98|16795.18|16795.18|0
1643800750000|2022-02-02 11:19:10|16793.78|16793.78|16793.78|16793.78|16793.78|16793.78|16793.78|16793.78|0
1643800810000|2022-02-02 11:20:10|16794.7|16794.7|16794.7|16794.7|16794.7|16794.7|16794.7|16794.7|0
1643800880000|2022-02-02 11:21:20|16798.66|16798.66|16798.66|16798.66|16798.66|16798.66|16798.66|16798.66|0
1643800900000|2022-02-02 11:21:40|16790.73|16790.73|16789.33|16789.33|16790.73|16790.73|16789.33|16789.33|0
1643801050000|2022-02-02 11:24:10|16793.3|16793.3|16797.27|16797.27|16797.27|16797.27|16793.3|16793.3|0
1643801090000|2022-02-02 11:24:50|16801.46|16801.46|16801.46|16801.46|16801.46|16801.46|16801.46|16801.46|0
1643801100000|2022-02-02 11:25:00|16798.66|16798.66|16798.66|16798.66|16798.66|16798.66|16798.66|16798.66|0
1643801140000|2022-02-02 11:25:40|16795.87|16795.87|16797.27|16797.27|16797.27|16797.27|16795.87|16795.87|0
1643801150000|2022-02-02 11:25:50|16798.18|16798.18|16790.94|16790.94|16799.56|16799.56|16790.94|16790.94|0
1643801160000|2022-02-02 11:26:00|16790.48|16790.48|16790.48|16790.48|16790.48|16790.48|16790.48|16790.48|0
1643801200000|2022-02-02 11:26:40|16794.45|16794.45|16797.24|16797.24|16797.24|16797.24|16794.45|16794.45|0
1643801210000|2022-02-02 11:26:50|16794.45|16794.45|16794.45|16794.45|16794.45|16794.45|16794.45|16794.45|0
1643801220000|2022-02-02 11:27:00|16802.38|16802.38|16795.37|16795.37|16803.3|16803.3|16795.37|16795.37|0
1643801270000|2022-02-02 11:27:50|16799.33|16799.33|16799.33|16799.33|16799.33|16799.33|16799.33|16799.33|0
1643801340000|2022-02-02 11:29:00|16795.37|16795.37|16799.33|16799.33|16799.33|16799.33|16795.37|16795.37|0
1643801370000|2022-02-02 11:29:30|16803.3|16803.3|16795.37|16795.37|16803.3|16803.3|16795.37|16795.37|0
1643801520000|2022-02-02 11:32:00|16800.96|16800.96|16800.96|16800.96|16800.96|16800.96|16800.96|16800.96|0
1643801540000|2022-02-02 11:32:20|16816.82|16816.82|16816.82|16816.82|16816.82|16816.82|16812.86|16812.86|0
1643801630000|2022-02-02 11:33:50|16815.42|16815.42|16803.53|16803.53|16815.42|16815.42|16803.53|16803.53|0
1643801640000|2022-02-02 11:34:00|16807.49|16807.49|16807.49|16807.49|16807.49|16807.49|16807.49|16807.49|0
1643801660000|2022-02-02 11:34:20|16799.56|16799.56|16799.56|16799.56|16799.56|16799.56|16799.56|16799.56|0
1643801810000|2022-02-02 11:36:50|16807.49|16807.49|16803.53|16803.53|16807.49|16807.49|16803.53|16803.53|0
1643801910000|2022-02-02 11:38:30|16795.6|16795.6|16791.63|16791.63|16795.6|16795.6|16791.63|16791.63|0
1643801920000|2022-02-02 11:38:40|16803.53|16803.53|16803.53|16803.53|16803.53|16803.53|16803.53|16803.53|0
1643801940000|2022-02-02 11:39:00|16807.49|16807.49|16807.49|16807.49|16807.49|16807.49|16807.49|16807.49|0
1643802090000|2022-02-02 11:41:30|16795.6|16795.6|16795.6|16795.6|16795.6|16795.6|16795.6|16795.6|0
1643802100000|2022-02-02 11:41:40|16791.63|16791.63|16791.63|16791.63|16791.63|16791.63|16791.63|16791.63|0
1643802130000|2022-02-02 11:42:10|16793.03|16793.03|16790.23|16790.23|16793.03|16793.03|16790.23|16790.23|0
1643802150000|2022-02-02 11:42:30|16789.31|16789.31|16789.31|16789.31|16789.31|16789.31|16789.31|16789.31|0
1643802230000|2022-02-02 11:43:50|16793.28|16793.28|16793.28|16793.28|16793.28|16793.28|16793.28|16793.28|0
1643802260000|2022-02-02 11:44:20|16797.24|16797.24|16797.24|16797.24|16797.24|16797.24|16797.24|16797.24|0
1643802300000|2022-02-02 11:45:00|16798.64|16798.64|16798.64|16798.64|16798.64|16798.64|16798.64|16798.64|0
1643802330000|2022-02-02 11:45:30|16797.72|16797.72|16797.72|16797.72|16797.72|16797.72|16797.72|16797.72|0
1643802410000|2022-02-02 11:46:50|16789.79|16789.79|16787|16787|16793.76|16793.76|16787|16787|0
1643802440000|2022-02-02 11:47:20|16786.54|16786.54|16786.54|16786.54|16786.54|16786.54|16786.54|16786.54|0
1643802620000|2022-02-02 11:50:20|16787|16787|16787|16787|16787|16787|16787|16787|0
1643802630000|2022-02-02 11:50:30|16786.54|16786.54|16786.54|16786.54|16786.54|16786.54|16786.54|16786.54|0
1643802640000|2022-02-02 11:50:40|16785.14|16785.14|16785.14|16785.14|16785.14|16785.14|16785.14|16785.14|0
1643802670000|2022-02-02 11:51:10|16789.1|16789.1|16789.1|16789.1|16789.1|16789.1|16789.1|16789.1|0
1643802850000|2022-02-02 11:54:10|16790.5|16790.5|16790.5|16790.5|16790.5|16790.5|16790.5|16790.5|0
1643802900000|2022-02-02 11:55:00|16789.1|16789.1|16787.7|16787.7|16789.1|16789.1|16787.7|16787.7|0
1643802930000|2022-02-02 11:55:30|16779.77|16779.77|16792.83|16792.83|16795.63|16795.63|16779.77|16779.77|0
1643802940000|2022-02-02 11:55:40|16788.87|16788.87|16788.87|16788.87|16788.87|16788.87|16788.87|16788.87|0
1643802970000|2022-02-02 11:56:10|16784.9|16784.9|16784.9|16784.9|16784.9|16784.9|16784.9|16784.9|0
1643803030000|2022-02-02 11:57:10|16780.94|16780.94|16780.94|16780.94|16780.94|16780.94|16780.94|16780.94|0
1643803040000|2022-02-02 11:57:20|16783.74|16783.74|16783.74|16783.74|16783.74|16783.74|16783.74|16783.74|0
1643803090000|2022-02-02 11:58:10|16782.34|16782.34|16782.34|16782.34|16782.34|16782.34|16782.34|16782.34|0
1643803110000|2022-02-02 11:58:30|16781.88|16781.88|16781.88|16781.88|16781.88|16781.88|16781.88|16781.88|0
1643803190000|2022-02-02 11:59:50|16789.81|16789.81|16789.81|16789.81|16789.81|16789.81|16789.81|16789.81|0
1643803200000|2022-02-02 12:00:00|16791.21|16791.21|16795.17|16795.17|16795.17|16795.17|16791.21|16791.21|0
1643803280000|2022-02-02 12:01:20|16799.14|16799.14|16799.14|16799.14|16799.14|16799.14|16799.14|16799.14|0
1643803320000|2022-02-02 12:02:00|16799.6|16799.6|16799.6|16799.6|16799.6|16799.6|16799.6|16799.6|0
1643803350000|2022-02-02 12:02:30|16795.63|16795.63|16795.63|16795.63|16795.63|16795.63|16795.63|16795.63|0
1643803360000|2022-02-02 12:02:40|16797.03|16797.03|16797.03|16797.03|16797.03|16797.03|16797.03|16797.03|0
1643803390000|2022-02-02 12:03:10|16798.43|16798.43|16798.43|16798.43|16798.43|16798.43|16798.43|16798.43|0
1643803440000|2022-02-02 12:04:00|16799.83|16799.83|16801.67|16801.67|16801.67|16801.67|16799.83|16799.83|0
1643803460000|2022-02-02 12:04:20|16809.6|16809.6|16808.2|16808.2|16809.6|16809.6|16808.2|16808.2|0
1643803470000|2022-02-02 12:04:30|16808.66|16808.66|16808.66|16808.66|16808.66|16808.66|16808.66|16808.66|0
1643803500000|2022-02-02 12:05:00|16807.26|16807.26|16799.33|16799.33|16807.26|16807.26|16799.33|16799.33|0
1643803510000|2022-02-02 12:05:10|16803.3|16803.3|16803.3|16803.3|16803.3|16803.3|16803.3|16803.3|0
1643803530000|2022-02-02 12:05:30|16801.46|16801.46|16801.46|16801.46|16801.46|16801.46|16801.46|16801.46|0
1643803540000|2022-02-02 12:05:40|16802.38|16802.38|16802.38|16802.38|16802.38|16802.38|16802.38|16802.38|0
1643803620000|2022-02-02 12:07:00|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|0
1643803670000|2022-02-02 12:07:50|16809.14|16809.14|16809.14|16809.14|16809.14|16809.14|16809.14|16809.14|0
1643803790000|2022-02-02 12:09:50|16801.21|16801.21|16797.24|16797.24|16801.21|16801.21|16797.24|16797.24|0
1643803860000|2022-02-02 12:11:00|16800.04|16800.04|16800.04|16800.04|16800.04|16800.04|16800.04|16800.04|0
1643803870000|2022-02-02 12:11:10|16801.44|16801.44|16801.44|16801.44|16801.44|16801.44|16801.44|16801.44|0
1643804040000|2022-02-02 12:14:00|16805.41|16805.41|16805.41|16805.41|16805.41|16805.41|16805.41|16805.41|0
1643804120000|2022-02-02 12:15:20|16806.81|16806.81|16806.81|16806.81|16806.81|16806.81|16806.81|16806.81|0
1643804130000|2022-02-02 12:15:30|16805.41|16805.41|16805.41|16805.41|16805.41|16805.41|16805.41|16805.41|0
1643804160000|2022-02-02 12:16:00|16806.81|16806.81|16806.81|16806.81|16806.81|16806.81|16806.81|16806.81|0
1643804210000|2022-02-02 12:16:50|16808.21|16808.21|16808.21|16808.21|16808.21|16808.21|16808.21|16808.21|0
1643804220000|2022-02-02 12:17:00|16806.81|16806.81|16806.81|16806.81|16806.81|16806.81|16806.81|16806.81|0
1643804230000|2022-02-02 12:17:10|16810.77|16810.77|16806.57|16806.57|16810.77|16810.77|16806.57|16806.57|0
1643804240000|2022-02-02 12:17:20|16790.71|16790.71|16790.71|16790.71|16790.71|16790.71|16790.71|16790.71|0
1643804250000|2022-02-02 12:17:30|16798.64|16798.64|16800.04|16800.04|16800.04|16800.04|16798.64|16798.64|0
1643804270000|2022-02-02 12:17:50|16797.24|16797.24|16797.24|16797.24|16797.24|16797.24|16797.24|16797.24|0
1643804320000|2022-02-02 12:18:40|16793.05|16793.05|16793.05|16793.05|16793.05|16793.05|16793.05|16793.05|0
1643804350000|2022-02-02 12:19:10|16791.65|16791.65|16791.65|16791.65|16791.65|16791.65|16791.65|16791.65|0
1643804360000|2022-02-02 12:19:20|16788.85|16788.85|16791.65|16791.65|16791.65|16791.65|16788.85|16788.85|0
1643804400000|2022-02-02 12:20:00|16793.05|16793.05|16800.98|16800.98|16800.98|16800.98|16793.05|16793.05|0
1643804490000|2022-02-02 12:21:30|16793.05|16793.05|16793.05|16793.05|16793.05|16793.05|16793.05|16793.05|0
1643804540000|2022-02-02 12:22:20|16794.45|16794.45|16802.38|16802.38|16802.38|16802.38|16794.45|16794.45|0
1643804580000|2022-02-02 12:23:00|16803.78|16803.78|16803.78|16803.78|16803.78|16803.78|16803.78|16803.78|0
1643804600000|2022-02-02 12:23:20|16802.38|16802.38|16802.38|16802.38|16802.38|16802.38|16802.38|16802.38|0
1643804650000|2022-02-02 12:24:10|16798.41|16798.41|16802.38|16802.38|16802.38|16802.38|16798.41|16798.41|0
1643804710000|2022-02-02 12:25:10|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|0
1643804730000|2022-02-02 12:25:30|16805.42|16805.42|16805.42|16805.42|16805.42|16805.42|16805.42|16805.42|0
1643804740000|2022-02-02 12:25:40|16804.5|16804.5|16804.5|16804.5|16804.5|16804.5|16804.5|16804.5|0
1643804820000|2022-02-02 12:27:00|16801.7|16801.7|16797.05|16797.05|16801.7|16801.7|16797.05|16797.05|0
1643804880000|2022-02-02 12:28:00|16789.12|16789.12|16789.12|16789.12|16789.12|16789.12|16789.12|16789.12|0
1643804990000|2022-02-02 12:29:50|16790.51|16790.51|16793.31|16793.31|16793.31|16793.31|16790.51|16790.51|0
1643805000000|2022-02-02 12:30:00|16791.91|16791.91|16786.55|16786.55|16791.91|16791.91|16786.55|16786.55|0
1643805050000|2022-02-02 12:30:50|16785.15|16785.15|16783.75|16783.75|16785.15|16785.15|16783.75|16783.75|0
1643805060000|2022-02-02 12:31:00|16782.83|16782.83|16782.83|16782.83|16782.83|16782.83|16781.43|16781.43|0
1643805120000|2022-02-02 12:32:00|16778.87|16778.87|16782.83|16782.83|16782.83|16782.83|16778.87|16778.87|0
1643805170000|2022-02-02 12:32:50|16778.87|16778.87|16778.87|16778.87|16778.87|16778.87|16778.87|16778.87|0
1643805210000|2022-02-02 12:33:30|16777.95|16777.95|16777.95|16777.95|16777.95|16777.95|16777.95|16777.95|0
1643805240000|2022-02-02 12:34:00|16776.57|16776.57|16772.6|16772.6|16776.57|16776.57|16772.6|16772.6|0
1643805300000|2022-02-02 12:35:00|16773.06|16773.06|16773.06|16773.06|16773.06|16773.06|16773.06|16773.06|0
1643805410000|2022-02-02 12:36:50|16780.99|16780.99|16780.99|16780.99|16780.99|16780.99|16780.99|16780.99|0
1643805440000|2022-02-02 12:37:20|16782.39|16782.39|16782.39|16782.39|16782.39|16782.39|16782.39|16782.39|0
1643805490000|2022-02-02 12:38:10|16786.36|16786.36|16786.36|16786.36|16786.36|16786.36|16786.36|16786.36|0
1643805580000|2022-02-02 12:39:40|16783.56|16783.56|16783.56|16783.56|16783.56|16783.56|16783.56|16783.56|0
1643805620000|2022-02-02 12:40:20|16787.52|16787.52|16787.52|16787.52|16787.52|16787.52|16787.52|16787.52|0
1643805640000|2022-02-02 12:40:40|16783.56|16783.56|16783.56|16783.56|16783.56|16783.56|16783.56|16783.56|0
1643805650000|2022-02-02 12:40:50|16782.16|16782.16|16779.36|16779.36|16782.16|16782.16|16779.36|16779.36|0
1643805670000|2022-02-02 12:41:10|16780.76|16780.76|16780.76|16780.76|16780.76|16780.76|16780.76|16780.76|0
1643805680000|2022-02-02 12:41:20|16779.36|16779.36|16779.36|16779.36|16779.36|16779.36|16779.36|16779.36|0
1643805890000|2022-02-02 12:44:50|16780.76|16780.76|16780.76|16780.76|16780.76|16780.76|16780.76|16780.76|0
1643805960000|2022-02-02 12:46:00|16772.83|16772.83|16772.83|16772.83|16772.83|16772.83|16772.83|16772.83|0
1643806080000|2022-02-02 12:48:00|16773.29|16773.29|16773.29|16773.29|16773.29|16773.29|16773.29|16773.29|0
1643806220000|2022-02-02 12:50:20|16769.32|16769.32|16769.32|16769.32|16769.32|16769.32|16769.32|16769.32|0
1643806260000|2022-02-02 12:51:00|16770.72|16770.72|16770.72|16770.72|16770.72|16770.72|16770.72|16770.72|0
1643806370000|2022-02-02 12:52:50|16774.69|16774.69|16774.69|16774.69|16774.69|16774.69|16774.69|16774.69|0
1643806380000|2022-02-02 12:53:00|16776.09|16776.09|16776.09|16776.09|16776.09|16776.09|16776.09|16776.09|0
1643806560000|2022-02-02 12:56:00|16780.05|16780.05|16780.05|16780.05|16780.05|16780.05|16780.05|16780.05|0
1643806580000|2022-02-02 12:56:20|16778.65|16778.65|16778.65|16778.65|16778.65|16778.65|16778.65|16778.65|0
1643806620000|2022-02-02 12:57:00|16781.45|16781.45|16781.45|16781.45|16781.45|16781.45|16781.45|16781.45|0
1643806670000|2022-02-02 12:57:50|16785.42|16785.42|16785.42|16785.42|16785.42|16785.42|16785.42|16785.42|0
1643806690000|2022-02-02 12:58:10|16786.82|16786.82|16786.82|16786.82|16786.82|16786.82|16786.82|16786.82|0
1643806720000|2022-02-02 12:58:40|16790.78|16790.78|16790.78|16790.78|16790.78|16790.78|16790.78|16790.78|0
1643806770000|2022-02-02 12:59:30|16786.82|16786.82|16786.82|16786.82|16786.82|16786.82|16786.82|16786.82|0
1643806870000|2022-02-02 13:01:10|16790.78|16790.78|16790.78|16790.78|16790.78|16790.78|16790.78|16790.78|0
1643806900000|2022-02-02 13:01:40|16793.58|16793.58|16799.18|16799.18|16799.18|16799.18|16792.18|16792.18|0
1643806910000|2022-02-02 13:01:50|16797.78|16797.78|16797.78|16797.78|16797.78|16797.78|16797.78|16797.78|0
1643806920000|2022-02-02 13:02:00|16796.38|16796.38|16792.41|16792.41|16796.38|16796.38|16792.41|16792.41|0
1643806940000|2022-02-02 13:02:20|16796.38|16796.38|16792.41|16792.41|16796.38|16796.38|16792.41|16792.41|0
1643806990000|2022-02-02 13:03:10|16788.45|16788.45|16788.45|16788.45|16788.45|16788.45|16788.45|16788.45|0
1643807000000|2022-02-02 13:03:20|16784.48|16784.48|16784.48|16784.48|16784.48|16784.48|16784.48|16784.48|0
1643807060000|2022-02-02 13:04:20|16788.45|16788.45|16788.45|16788.45|16788.45|16788.45|16784.48|16784.48|0
1643807100000|2022-02-02 13:05:00|16791.25|16791.25|16791.25|16791.25|16791.25|16791.25|16791.25|16791.25|0
1643807190000|2022-02-02 13:06:30|16795.45|16795.45|16795.45|16795.45|16795.45|16795.45|16795.45|16795.45|0
1643807280000|2022-02-02 13:08:00|16794.99|16794.99|16794.99|16794.99|16794.99|16794.99|16794.99|16794.99|0
1643807290000|2022-02-02 13:08:10|16793.61|16793.61|16793.61|16793.61|16793.61|16793.61|16793.61|16793.61|0
1643807490000|2022-02-02 13:11:30|16803.4|16803.4|16803.4|16803.4|16803.4|16803.4|16803.4|16803.4|0
1643807500000|2022-02-02 13:11:40|16797.81|16797.81|16797.81|16797.81|16797.81|16797.81|16797.81|16797.81|0
1643807520000|2022-02-02 13:12:00|16793.61|16793.61|16793.61|16793.61|16793.61|16793.61|16793.61|16793.61|0
1643807600000|2022-02-02 13:13:20|16797.57|16797.57|16797.57|16797.57|16797.57|16797.57|16797.57|16797.57|0
1643807610000|2022-02-02 13:13:30|16801.54|16801.54|16801.54|16801.54|16801.54|16801.54|16801.54|16801.54|0
1643807620000|2022-02-02 13:13:40|16804.34|16804.34|16804.34|16804.34|16804.34|16804.34|16804.34|16804.34|0
1643807630000|2022-02-02 13:13:50|16808.3|16808.3|16808.3|16808.3|16808.3|16808.3|16808.3|16808.3|0
1643807650000|2022-02-02 13:14:10|16804.34|16804.34|16804.34|16804.34|16804.34|16804.34|16804.34|16804.34|0
1643807700000|2022-02-02 13:15:00|16802.94|16802.94|16802.94|16802.94|16802.94|16802.94|16802.94|16802.94|0
1643807730000|2022-02-02 13:15:30|16805.74|16805.74|16805.74|16805.74|16805.74|16805.74|16805.74|16805.74|0
1643807750000|2022-02-02 13:15:50|16801.54|16801.54|16801.54|16801.54|16801.54|16801.54|16801.54|16801.54|0
1643807910000|2022-02-02 13:18:30|16797.34|16797.34|16797.34|16797.34|16797.34|16797.34|16797.34|16797.34|0
1643807960000|2022-02-02 13:19:20|16796.42|16796.42|16795.5|16795.5|16796.42|16796.42|16795.5|16795.5|0
1643808000000|2022-02-02 13:20:00|16794.1|16794.1|16794.1|16794.1|16794.1|16794.1|16794.1|16794.1|0
1643808020000|2022-02-02 13:20:20|16799.7|16799.7|16799.7|16799.7|16799.7|16799.7|16799.7|16799.7|0
1643808030000|2022-02-02 13:20:30|16802.5|16802.5|16802.5|16802.5|16802.5|16802.5|16802.5|16802.5|0
1643808060000|2022-02-02 13:21:00|16794.1|16794.1|16794.1|16794.1|16794.1|16794.1|16794.1|16794.1|0
1643808070000|2022-02-02 13:21:10|16798.3|16798.3|16798.3|16798.3|16798.3|16798.3|16798.3|16798.3|0
1643808100000|2022-02-02 13:21:40|16796.46|16796.46|16796|16796|16796.46|16796.46|16796|16796|0
1643808120000|2022-02-02 13:22:00|16798.8|16798.8|16798.8|16798.8|16798.8|16798.8|16798.8|16798.8|0
1643808140000|2022-02-02 13:22:20|16796|16796|16796|16796|16796|16796|16796|16796|0
1643808250000|2022-02-02 13:24:10|16796.46|16796.46|16796.46|16796.46|16796.46|16796.46|16796.46|16796.46|0
1643808270000|2022-02-02 13:24:30|16792.5|16792.5|16804.39|16804.39|16804.39|16804.39|16792.5|16792.5|0
1643808280000|2022-02-02 13:24:40|16808.36|16808.36|16808.36|16808.36|16808.36|16808.36|16808.36|16808.36|0
1643808290000|2022-02-02 13:24:50|16804.39|16804.39|16804.39|16804.39|16808.36|16808.36|16804.39|16804.39|0
1643808470000|2022-02-02 13:27:50|16807.19|16807.19|16807.19|16807.19|16807.19|16807.19|16807.19|16807.19|0
1643808480000|2022-02-02 13:28:00|16808.59|16808.59|16808.59|16808.59|16808.59|16808.59|16808.59|16808.59|0
1643808610000|2022-02-02 13:30:10|16800.66|16800.66|16796.46|16796.46|16800.66|16800.66|16796.46|16796.46|0
1643808630000|2022-02-02 13:30:30|16792.5|16792.5|16792.5|16792.5|16792.5|16792.5|16792.5|16792.5|0
1643808750000|2022-02-02 13:32:30|16798.09|16798.09|16798.09|16798.09|16798.09|16798.09|16798.09|16798.09|0
1643808840000|2022-02-02 13:34:00|16795.3|16795.3|16795.3|16795.3|16795.3|16795.3|16795.3|16795.3|0
1643808850000|2022-02-02 13:34:10|16793.9|16793.9|16793.9|16793.9|16793.9|16793.9|16793.9|16793.9|0
1643808890000|2022-02-02 13:34:50|16792.98|16792.98|16792.98|16792.98|16792.98|16792.98|16792.98|16792.98|0
1643808910000|2022-02-02 13:35:10|16796.94|16796.94|16800.91|16800.91|16800.91|16800.91|16796.94|16796.94|0
1643808960000|2022-02-02 13:36:00|16799.51|16799.51|16799.51|16799.51|16799.51|16799.51|16799.51|16799.51|0
1643808990000|2022-02-02 13:36:30|16803.71|16803.71|16805.11|16805.11|16805.11|16805.11|16803.71|16803.71|0
1643809010000|2022-02-02 13:36:50|16809.07|16809.07|16809.07|16809.07|16809.07|16809.07|16809.07|16809.07|0
1643809030000|2022-02-02 13:37:10|16804.87|16804.87|16804.87|16804.87|16804.87|16804.87|16804.87|16804.87|0
1643809060000|2022-02-02 13:37:40|16804.41|16804.41|16804.41|16804.41|16804.41|16804.41|16804.41|16804.41|0
1643809080000|2022-02-02 13:38:00|16805.81|16805.81|16807.21|16807.21|16807.21|16807.21|16805.81|16805.81|0
1643809220000|2022-02-02 13:40:20|16810.01|16810.01|16810.01|16810.01|16810.01|16810.01|16810.01|16810.01|0
1643809520000|2022-02-02 13:45:20|16808.61|16808.61|16808.61|16808.61|16808.61|16808.61|16808.61|16808.61|0
1643809560000|2022-02-02 13:46:00|16810.01|16810.01|16810.01|16810.01|16810.01|16810.01|16810.01|16810.01|0
1643809640000|2022-02-02 13:47:20|16807.21|16807.21|16807.21|16807.21|16807.21|16807.21|16807.21|16807.21|0
1643809720000|2022-02-02 13:48:40|16805.81|16805.81|16805.81|16805.81|16805.81|16805.81|16805.81|16805.81|0
1643809730000|2022-02-02 13:48:50|16801.85|16801.85|16801.85|16801.85|16801.85|16801.85|16801.85|16801.85|0
1643809760000|2022-02-02 13:49:20|16809.78|16809.78|16805.81|16805.81|16809.78|16809.78|16805.81|16805.81|0
1643809840000|2022-02-02 13:50:40|16801.85|16801.85|16801.85|16801.85|16801.85|16801.85|16801.85|16801.85|0
1643809880000|2022-02-02 13:51:20|16800.45|16800.45|16800.45|16800.45|16800.45|16800.45|16800.45|16800.45|0
1643809890000|2022-02-02 13:51:30|16801.85|16801.85|16801.85|16801.85|16801.85|16801.85|16801.85|16801.85|0
1643810110000|2022-02-02 13:55:10|16805.81|16805.81|16805.81|16805.81|16805.81|16805.81|16805.81|16805.81|0
1643810250000|2022-02-02 13:57:30|16793.92|16793.92|16793.92|16793.92|16793.92|16793.92|16793.92|16793.92|0
1643810350000|2022-02-02 13:59:10|16797.88|16797.88|16797.88|16797.88|16797.88|16797.88|16797.88|16797.88|0
1643810400000|2022-02-02 14:00:00|16793.92|16793.92|16793.92|16793.92|16793.92|16793.92|16793.92|16793.92|0
1643810460000|2022-02-02 14:01:00|16792.52|16792.52|16792.52|16792.52|16792.52|16792.52|16792.52|16792.52|0
1643810490000|2022-02-02 14:01:30|16796.48|16796.48|16796.48|16796.48|16796.48|16796.48|16796.48|16796.48|0
1643810510000|2022-02-02 14:01:50|16797.88|16797.88|16797.88|16797.88|16797.88|16797.88|16797.88|16797.88|0
1643810670000|2022-02-02 14:04:30|16799.28|16799.28|16799.28|16799.28|16799.28|16799.28|16799.28|16799.28|0
1643810680000|2022-02-02 14:04:40|16797.88|16797.88|16797.88|16797.88|16797.88|16797.88|16797.88|16797.88|0
1643810700000|2022-02-02 14:05:00|16793.92|16793.92|16793.92|16793.92|16793.92|16793.92|16793.92|16793.92|0
1643810770000|2022-02-02 14:06:10|16795.32|16795.32|16795.32|16795.32|16795.32|16795.32|16795.32|16795.32|0
1643810780000|2022-02-02 14:06:20|16796.72|16796.72|16795.32|16795.32|16796.72|16796.72|16795.32|16795.32|0
1643810860000|2022-02-02 14:07:40|16798.11|16798.11|16798.11|16798.11|16798.11|16798.11|16798.11|16798.11|0
1643810880000|2022-02-02 14:08:00|16800.91|16800.91|16800.91|16800.91|16800.91|16800.91|16800.91|16800.91|0
1643810890000|2022-02-02 14:08:10|16798.11|16798.11|16798.11|16798.11|16798.11|16798.11|16798.11|16798.11|0
1643810900000|2022-02-02 14:08:20|16806.05|16806.05|16806.05|16806.05|16806.05|16806.05|16806.05|16806.05|0
1643810910000|2022-02-02 14:08:30|16810.01|16810.01|16814.21|16814.21|16814.21|16814.21|16810.01|16810.01|0
1643810920000|2022-02-02 14:08:40|16818.17|16818.17|16814.21|16814.21|16818.17|16818.17|16814.21|16814.21|0
1643810930000|2022-02-02 14:08:50|16810.24|16810.24|16810.24|16810.24|16810.24|16810.24|16810.24|16810.24|0
1643810970000|2022-02-02 14:09:30|16811.64|16811.64|16811.64|16811.64|16811.64|16811.64|16811.64|16811.64|0
1643810990000|2022-02-02 14:09:50|16810.24|16810.24|16810.24|16810.24|16810.24|16810.24|16810.24|16810.24|0
1643811020000|2022-02-02 14:10:20|16809.78|16809.78|16811.16|16811.16|16811.16|16811.16|16809.78|16809.78|0
1643811030000|2022-02-02 14:10:30|16812.08|16812.08|16812.54|16812.54|16812.54|16812.54|16811.62|16811.62|0
1643811100000|2022-02-02 14:11:40|16815.34|16815.34|16815.34|16815.34|16815.34|16815.34|16815.34|16815.34|0
1643811120000|2022-02-02 14:12:00|16819.31|16819.31|16827.24|16827.24|16827.24|16827.24|16819.31|16819.31|0
1643811130000|2022-02-02 14:12:10|16830.04|16830.04|16830.04|16830.04|16830.04|16830.04|16830.04|16830.04|0
1643811150000|2022-02-02 14:12:30|16826.07|16826.07|16826.07|16826.07|16826.07|16826.07|16826.07|16826.07|0
1643811160000|2022-02-02 14:12:40|16824.69|16824.69|16824.69|16824.69|16824.69|16824.69|16824.69|16824.69|0
1643811230000|2022-02-02 14:13:50|16826.09|16826.09|16826.09|16826.09|16826.09|16826.09|16826.09|16826.09|0
1643811240000|2022-02-02 14:14:00|16822.13|16822.13|16822.13|16822.13|16822.13|16822.13|16822.13|16822.13|0
1643811260000|2022-02-02 14:14:20|16826.09|16826.09|16826.09|16826.09|16826.09|16826.09|16826.09|16826.09|0
1643811310000|2022-02-02 14:15:10|16818.16|16818.16|16818.16|16818.16|16818.16|16818.16|16814.2|16814.2|0
1643811320000|2022-02-02 14:15:20|16817.7|16817.7|16817.7|16817.7|16817.7|16817.7|16817.7|16817.7|0
1643811360000|2022-02-02 14:16:00|16825.63|16825.63|16829.6|16829.6|16829.6|16829.6|16825.63|16825.63|0
1643811390000|2022-02-02 14:16:30|16828.68|16828.68|16825.9|16825.9|16828.68|16828.68|16825.9|16825.9|0
1643811400000|2022-02-02 14:16:40|16824.98|16824.98|16825.44|16825.44|16825.44|16825.44|16824.98|16824.98|0
1643811410000|2022-02-02 14:16:50|16824.98|16824.98|16824.52|16824.52|16824.98|16824.98|16824.52|16824.52|0
1643811420000|2022-02-02 14:17:00|16818.92|16818.92|16817.52|16817.52|16818.92|16818.92|16817.52|16817.52|0
1643811440000|2022-02-02 14:17:20|16809.59|16809.59|16809.13|16809.13|16809.59|16809.59|16809.13|16809.13|0
1643811460000|2022-02-02 14:17:40|16810.53|16810.53|16810.53|16810.53|16810.53|16810.53|16810.53|16810.53|0
1643811480000|2022-02-02 14:18:00|16818.46|16818.46|16818.46|16818.46|16818.46|16818.46|16818.46|16818.46|0
1643811540000|2022-02-02 14:19:00|16822.43|16822.43|16822.43|16822.43|16822.43|16822.43|16822.43|16822.43|0
1643811550000|2022-02-02 14:19:10|16819.63|16819.63|16818.23|16818.23|16819.63|16819.63|16818.23|16818.23|0
1643811590000|2022-02-02 14:19:50|16815.47|16815.47|16815.47|16815.47|16815.47|16815.47|16815.47|16815.47|0
1643811610000|2022-02-02 14:20:10|16819.44|16819.44|16823.63|16823.63|16823.63|16823.63|16819.44|16819.44|0
1643811630000|2022-02-02 14:20:30|16825.03|16825.03|16825.03|16825.03|16825.03|16825.03|16825.03|16825.03|0
1643811660000|2022-02-02 14:21:00|16823.63|16823.63|16823.63|16823.63|16823.63|16823.63|16823.63|16823.63|0
1643811720000|2022-02-02 14:22:00|16819.67|16819.67|16819.67|16819.67|16819.67|16819.67|16819.67|16819.67|0
1643811790000|2022-02-02 14:23:10|16815.7|16815.7|16815.7|16815.7|16815.7|16815.7|16815.7|16815.7|0
1643811870000|2022-02-02 14:24:30|16815.24|16815.24|16815.24|16815.24|16815.24|16815.24|16815.24|16815.24|0
1643811880000|2022-02-02 14:24:40|16815.7|16815.7|16816.62|16816.62|16816.62|16816.62|16815.7|16815.7|0
1643811890000|2022-02-02 14:24:50|16819.42|16819.42|16819.42|16819.42|16819.42|16819.42|16819.42|16819.42|0
1643811920000|2022-02-02 14:25:20|16823.39|16823.39|16820.59|16820.59|16823.39|16823.39|16820.59|16820.59|0
1643811930000|2022-02-02 14:25:30|16824.55|16824.55|16824.55|16824.55|16824.55|16824.55|16824.55|16824.55|0
1643811940000|2022-02-02 14:25:40|16828.52|16828.52|16828.52|16828.52|16828.52|16828.52|16828.52|16828.52|0
1643811960000|2022-02-02 14:26:00|16827.12|16827.12|16839.23|16839.23|16839.23|16839.23|16827.12|16827.12|0
1643812000000|2022-02-02 14:26:40|16840.15|16840.15|16840.15|16840.15|16840.15|16840.15|16840.15|16840.15|0
1643812030000|2022-02-02 14:27:10|16837.35|16837.35|16845.29|16845.29|16845.29|16845.29|16837.35|16837.35|0
1643812040000|2022-02-02 14:27:20|16841.09|16841.09|16841.09|16841.09|16841.09|16841.09|16841.09|16841.09|0
1643812100000|2022-02-02 14:28:20|16837.12|16837.12|16837.12|16837.12|16837.12|16837.12|16837.12|16837.12|0
1643812170000|2022-02-02 14:29:30|16833.16|16833.16|16833.16|16833.16|16833.16|16833.16|16833.16|16833.16|0
1643812200000|2022-02-02 14:30:00|16837.12|16837.12|16841.09|16841.09|16841.09|16841.09|16837.12|16837.12|0
1643812210000|2022-02-02 14:30:10|16843.89|16843.89|16845.29|16845.29|16845.29|16845.29|16843.89|16843.89|0
1643812240000|2022-02-02 14:30:40|16853.22|16853.22|16849.25|16849.25|16853.22|16853.22|16849.25|16849.25|0
1643812250000|2022-02-02 14:30:50|16846.45|16846.45|16854.38|16854.38|16854.38|16854.38|16846.45|16846.45|0
1643812330000|2022-02-02 14:32:10|16855.3|16855.3|16855.3|16855.3|16855.3|16855.3|16855.3|16855.3|0
1643812340000|2022-02-02 14:32:20|16863.23|16863.23|16867.2|16867.2|16867.2|16867.2|16863.23|16863.23|0
1643812350000|2022-02-02 14:32:30|16871.16|16871.16|16871.16|16871.16|16871.16|16871.16|16871.16|16871.16|0
1643812360000|2022-02-02 14:32:40|16872.08|16872.08|16872.08|16872.08|16872.08|16872.08|16872.08|16872.08|0
1643812390000|2022-02-02 14:33:10|16873.48|16873.48|16873.48|16873.48|16873.48|16873.48|16873.48|16873.48|0
1643812400000|2022-02-02 14:33:20|16873.94|16873.94|16873.94|16873.94|16873.94|16873.94|16873.94|16873.94|0
1643812420000|2022-02-02 14:33:40|16877.91|16877.91|16881.87|16881.87|16881.87|16881.87|16877.91|16877.91|0
1643812440000|2022-02-02 14:34:00|16869.98|16869.98|16869.98|16869.98|16869.98|16869.98|16869.98|16869.98|0
1643812470000|2022-02-02 14:34:30|16869.52|16869.52|16869.52|16869.52|16869.52|16869.52|16869.52|16869.52|0
1643812500000|2022-02-02 14:35:00|16877.45|16877.45|16877.45|16877.45|16877.45|16877.45|16877.45|16877.45|0
1643812520000|2022-02-02 14:35:20|16878.85|16878.85|16878.85|16878.85|16878.85|16878.85|16878.85|16878.85|0
1643812550000|2022-02-02 14:35:50|16876.05|16876.05|16876.05|16876.05|16876.05|16876.05|16876.05|16876.05|0
1643812560000|2022-02-02 14:36:00|16873.25|16873.25|16873.25|16873.25|16873.25|16873.25|16873.25|16873.25|0
1643812580000|2022-02-02 14:36:20|16869.05|16869.05|16873.01|16873.01|16873.01|16873.01|16869.05|16869.05|0
1643812610000|2022-02-02 14:36:50|16876.98|16876.98|16880.95|16880.95|16880.95|16880.95|16876.98|16876.98|0
1643812620000|2022-02-02 14:37:00|16883.74|16883.74|16883.74|16883.74|16883.74|16883.74|16883.74|16883.74|0
1643812640000|2022-02-02 14:37:20|16882.34|16882.34|16882.34|16882.34|16882.34|16882.34|16882.34|16882.34|0
1643812650000|2022-02-02 14:37:30|16880.95|16880.95|16883.74|16883.74|16883.74|16883.74|16880.95|16880.95|0
1643812690000|2022-02-02 14:38:10|16880.95|16880.95|16882.34|16882.34|16882.34|16882.34|16880.95|16880.95|0
1643812770000|2022-02-02 14:39:30|16894.24|16894.24|16894.24|16894.24|16894.24|16894.24|16894.24|16894.24|0
1643812780000|2022-02-02 14:39:40|16891.44|16891.44|16875.12|16875.12|16891.44|16891.44|16875.12|16875.12|0
1643812790000|2022-02-02 14:39:50|16879.09|16879.09|16879.09|16879.09|16879.09|16879.09|16879.09|16879.09|0
1643812800000|2022-02-02 14:40:00|16875.12|16875.12|16875.12|16875.12|16875.12|16875.12|16875.12|16875.12|0
1643812810000|2022-02-02 14:40:10|16870.92|16870.92|16870.92|16870.92|16870.92|16870.92|16870.92|16870.92|0
1643812820000|2022-02-02 14:40:20|16862.99|16862.99|16862.99|16862.99|16862.99|16862.99|16862.99|16862.99|0
1643812830000|2022-02-02 14:40:30|16855.06|16855.06|16854.6|16854.6|16855.06|16855.06|16854.6|16854.6|0
1643812840000|2022-02-02 14:40:40|16851.8|16851.8|16851.8|16851.8|16851.8|16851.8|16851.8|16851.8|0
1643812850000|2022-02-02 14:40:50|16854.6|16854.6|16854.84|16854.84|16858.8|16858.8|16854.6|16854.6|0
1643812860000|2022-02-02 14:41:00|16858.8|16858.8|16858.8|16858.8|16858.8|16858.8|16858.8|16858.8|0
1643812890000|2022-02-02 14:41:30|16853.2|16853.2|16853.2|16853.2|16853.2|16853.2|16853.2|16853.2|0
1643812900000|2022-02-02 14:41:40|16849.24|16849.24|16849.24|16849.24|16849.24|16849.24|16849.24|16849.24|0
1643812910000|2022-02-02 14:41:50|16845.27|16845.27|16845.27|16845.27|16845.27|16845.27|16845.27|16845.27|0
1643812940000|2022-02-02 14:42:20|16844.35|16844.35|16836.42|16836.42|16844.35|16844.35|16836.42|16836.42|0
1643812960000|2022-02-02 14:42:40|16832.22|16832.22|16832.22|16832.22|16832.22|16832.22|16832.22|16832.22|0
1643813010000|2022-02-02 14:43:30|16824.29|16824.29|16820.33|16820.33|16824.29|16824.29|16820.33|16820.33|0
1643813030000|2022-02-02 14:43:50|16816.36|16816.36|16816.36|16816.36|16816.36|16816.36|16816.36|16816.36|0
1643813040000|2022-02-02 14:44:00|16812.4|16812.4|16808.43|16808.43|16812.4|16812.4|16808.43|16808.43|0
1643813060000|2022-02-02 14:44:20|16800.5|16800.5|16807.5|16807.5|16807.5|16807.5|16800.5|16800.5|0
1643813080000|2022-02-02 14:44:40|16808.42|16808.42|16817.75|16817.75|16817.75|16817.75|16808.42|16808.42|0
1643813110000|2022-02-02 14:45:10|16813.55|16813.55|16813.55|16813.55|16813.55|16813.55|16813.55|16813.55|0
1643813120000|2022-02-02 14:45:20|16809.58|16809.58|16810.75|16810.75|16813.55|16813.55|16809.58|16809.58|0
1643813160000|2022-02-02 14:46:00|16809.35|16809.35|16809.35|16809.35|16809.35|16809.35|16809.35|16809.35|0
1643813170000|2022-02-02 14:46:10|16801.42|16801.42|16797.46|16797.46|16801.42|16801.42|16797.46|16797.46|0
1643813190000|2022-02-02 14:46:30|16801.42|16801.42|16801.42|16801.42|16801.42|16801.42|16801.42|16801.42|0
1643813210000|2022-02-02 14:46:50|16805.39|16805.39|16805.39|16805.39|16805.39|16805.39|16805.39|16805.39|0
1643813270000|2022-02-02 14:47:50|16809.35|16809.35|16809.35|16809.35|16809.35|16809.35|16809.35|16809.35|0
1643813310000|2022-02-02 14:48:30|16813.55|16813.55|16813.55|16813.55|16813.55|16813.55|16813.55|16813.55|0
1643813330000|2022-02-02 14:48:50|16817.52|16817.52|16818.91|16818.91|16818.91|16818.91|16817.52|16817.52|0
1643813360000|2022-02-02 14:49:20|16817.52|16817.52|16821.48|16821.48|16821.48|16821.48|16817.52|16817.52|0
1643813380000|2022-02-02 14:49:40|16809.58|16809.58|16809.58|16809.58|16809.58|16809.58|16809.58|16809.58|0
1643813400000|2022-02-02 14:50:00|16813.55|16813.55|16814.95|16814.95|16814.95|16814.95|16813.55|16813.55|0
1643813430000|2022-02-02 14:50:30|16818.91|16818.91|16821.71|16821.71|16821.71|16821.71|16818.91|16818.91|0
1643813440000|2022-02-02 14:50:40|16823.11|16823.11|16823.11|16823.11|16823.11|16823.11|16823.11|16823.11|0
1643813460000|2022-02-02 14:51:00|16818.91|16818.91|16818.91|16818.91|16818.91|16818.91|16818.91|16818.91|0
1643813470000|2022-02-02 14:51:10|16821.71|16821.71|16821.71|16821.71|16821.71|16821.71|16821.71|16821.71|0
1643813480000|2022-02-02 14:51:20|16817.75|16817.75|16828.48|16828.48|16828.48|16828.48|16817.75|16817.75|0
1643813490000|2022-02-02 14:51:30|16832.44|16832.44|16836.41|16836.41|16836.41|16836.41|16832.44|16832.44|0
1643813520000|2022-02-02 14:52:00|16832.44|16832.44|16832.44|16832.44|16832.44|16832.44|16832.44|16832.44|0
1643813550000|2022-02-02 14:52:30|16833.84|16833.84|16847.58|16847.58|16847.58|16847.58|16833.84|16833.84|0
1643813630000|2022-02-02 14:53:50|16851.54|16851.54|16851.54|16851.54|16851.54|16851.54|16851.54|16851.54|0
1643813660000|2022-02-02 14:54:20|16855.51|16855.51|16859.47|16859.47|16859.47|16859.47|16855.51|16855.51|0
1643813670000|2022-02-02 14:54:30|16851.54|16851.54|16851.54|16851.54|16851.54|16851.54|16851.54|16851.54|0
1643813690000|2022-02-02 14:54:50|16855.51|16855.51|16855.51|16855.51|16855.51|16855.51|16855.51|16855.51|0
1643813700000|2022-02-02 14:55:00|16859.47|16859.47|16859.47|16859.47|16859.47|16859.47|16859.47|16859.47|0
1643813760000|2022-02-02 14:56:00|16855.51|16855.51|16851.35|16851.35|16855.51|16855.51|16851.35|16851.35|0
1643813810000|2022-02-02 14:56:50|16848.55|16848.55|16848.55|16848.55|16848.55|16848.55|16848.55|16848.55|0
1643813820000|2022-02-02 14:57:00|16847.15|16847.15|16847.15|16847.15|16847.15|16847.15|16847.15|16847.15|0
1643813840000|2022-02-02 14:57:20|16843.19|16843.19|16847.15|16847.15|16847.15|16847.15|16843.19|16843.19|0
1643813880000|2022-02-02 14:58:00|16840.15|16840.15|16844.12|16844.12|16844.12|16844.12|16840.15|16840.15|0
1643813890000|2022-02-02 14:58:10|16849.72|16849.72|16849.72|16849.72|16849.72|16849.72|16849.72|16849.72|0
1643813930000|2022-02-02 14:58:50|16853.68|16853.68|16853.68|16853.68|16853.68|16853.68|16853.68|16853.68|0
1643813960000|2022-02-02 14:59:20|16849.72|16849.72|16849.72|16849.72|16849.72|16849.72|16849.72|16849.72|0
1643813990000|2022-02-02 14:59:50|16857.65|16857.65|16857.65|16857.65|16857.65|16857.65|16857.65|16857.65|0
1643814010000|2022-02-02 15:00:10|16861.85|16861.85|16863.68|16863.68|16863.68|16863.68|16861.85|16861.85|0
1643814060000|2022-02-02 15:01:00|16855.75|16855.75|16855.75|16855.75|16855.75|16855.75|16851.79|16851.79|0
1643814070000|2022-02-02 15:01:10|16857.15|16857.15|16854.35|16854.35|16857.15|16857.15|16854.35|16854.35|0
1643814110000|2022-02-02 15:01:50|16858.32|16858.32|16858.32|16858.32|16858.32|16858.32|16858.32|16858.32|0
1643814180000|2022-02-02 15:03:00|16857.4|16857.4|16857.4|16857.4|16857.4|16857.4|16857.4|16857.4|0
1643814190000|2022-02-02 15:03:10|16856.48|16856.48|16856.48|16856.48|16856.48|16856.48|16856.48|16856.48|0
1643814230000|2022-02-02 15:03:50|16856.02|16856.02|16856.02|16856.02|16856.02|16856.02|16856.02|16856.02|0
1643814270000|2022-02-02 15:04:30|16844.13|16844.13|16852.06|16852.06|16852.06|16852.06|16844.13|16844.13|0
1643814290000|2022-02-02 15:04:50|16849.76|16849.76|16849.76|16849.76|16849.76|16849.76|16849.76|16849.76|0
1643814360000|2022-02-02 15:06:00|16850.22|16850.22|16850.68|16850.68|16850.68|16850.68|16850.22|16850.22|0
1643814450000|2022-02-02 15:07:30|16854.64|16854.64|16861.41|16861.41|16861.41|16861.41|16854.64|16854.64|0
1643814460000|2022-02-02 15:07:40|16862.81|16862.81|16862.81|16862.81|16862.81|16862.81|16862.81|16862.81|0
1643814480000|2022-02-02 15:08:00|16861.41|16861.41|16861.41|16861.41|16861.41|16861.41|16861.41|16861.41|0
1643814490000|2022-02-02 15:08:10|16860.01|16860.01|16860.01|16860.01|16860.01|16860.01|16860.01|16860.01|0
1643814520000|2022-02-02 15:08:40|16862.81|16862.81|16862.81|16862.81|16862.81|16862.81|16862.81|16862.81|0
1643814540000|2022-02-02 15:09:00|16866.77|16866.77|16872.14|16872.14|16872.14|16872.14|16866.77|16866.77|0
1643814550000|2022-02-02 15:09:10|16873.54|16873.54|16866.54|16866.54|16873.54|16873.54|16866.54|16866.54|0
1643814600000|2022-02-02 15:10:00|16867.94|16867.94|16867.94|16867.94|16867.94|16867.94|16867.94|16867.94|0
1643814610000|2022-02-02 15:10:10|16866.54|16866.54|16869.34|16869.34|16869.34|16869.34|16866.54|16866.54|0
1643814640000|2022-02-02 15:10:40|16866.54|16866.54|16869.34|16869.34|16869.34|16869.34|16865.14|16865.14|0
1643814660000|2022-02-02 15:11:00|16868.88|16868.88|16868.88|16868.88|16870.28|16870.28|16868.88|16868.88|0
1643814730000|2022-02-02 15:12:10|16871.68|16871.68|16870.28|16870.28|16871.68|16871.68|16870.28|16870.28|0
1643814740000|2022-02-02 15:12:20|16874.24|16874.24|16872.84|16872.84|16874.24|16874.24|16871.44|16871.44|0
1643814760000|2022-02-02 15:12:40|16870.04|16870.04|16870.04|16870.04|16870.04|16870.04|16870.04|16870.04|0
1643814770000|2022-02-02 15:12:50|16866.08|16866.08|16866.08|16866.08|16866.08|16866.08|16866.08|16866.08|0
1643814840000|2022-02-02 15:14:00|16862.11|16862.11|16862.11|16862.11|16862.11|16862.11|16862.11|16862.11|0
1643814860000|2022-02-02 15:14:20|16859.31|16859.31|16862.11|16862.11|16862.11|16862.11|16859.31|16859.31|0
1643814880000|2022-02-02 15:14:40|16850.22|16850.22|16850.22|16850.22|16850.22|16850.22|16850.22|16850.22|0
1643814930000|2022-02-02 15:15:30|16854.18|16854.18|16860.95|16860.95|16860.95|16860.95|16854.18|16854.18|0
1643814960000|2022-02-02 15:16:00|16861.41|16861.41|16861.41|16861.41|16861.41|16861.41|16861.41|16861.41|0
1643814990000|2022-02-02 15:16:30|16864.21|16864.21|16864.21|16864.21|16864.21|16864.21|16864.21|16864.21|0
1643815060000|2022-02-02 15:17:40|16864.67|16864.67|16860.7|16860.7|16864.67|16864.67|16860.7|16860.7|0
1643815070000|2022-02-02 15:17:50|16852.77|16852.77|16848.8|16848.8|16852.77|16852.77|16848.8|16848.8|0
1643815090000|2022-02-02 15:18:10|16852.77|16852.77|16852.77|16852.77|16852.77|16852.77|16852.77|16852.77|0
1643815100000|2022-02-02 15:18:20|16848.8|16848.8|16856.74|16856.74|16856.74|16856.74|16848.8|16848.8|0
1643815140000|2022-02-02 15:19:00|16849.74|16849.74|16849.74|16849.74|16849.74|16849.74|16849.74|16849.74|0
1643815150000|2022-02-02 15:19:10|16845.77|16845.77|16845.77|16845.77|16845.77|16845.77|16845.77|16845.77|0
1643815160000|2022-02-02 15:19:20|16849.97|16849.97|16849.97|16849.97|16849.97|16849.97|16849.97|16849.97|0
1643815200000|2022-02-02 15:20:00|16849.51|16849.51|16849.51|16849.51|16849.51|16849.51|16849.51|16849.51|0
1643815230000|2022-02-02 15:20:30|16848.11|16848.11|16844.15|16844.15|16848.11|16848.11|16844.15|16844.15|0
1643815250000|2022-02-02 15:20:50|16848.11|16848.11|16848.11|16848.11|16848.11|16848.11|16848.11|16848.11|0
1643815260000|2022-02-02 15:21:00|16844.15|16844.15|16834.82|16834.82|16844.15|16844.15|16834.82|16834.82|0
1643815290000|2022-02-02 15:21:30|16826.89|16826.89|16826.89|16826.89|16826.89|16826.89|16826.89|16826.89|0
1643815320000|2022-02-02 15:22:00|16824.09|16824.09|16824.09|16824.09|16824.09|16824.09|16824.09|16824.09|0
1643815330000|2022-02-02 15:22:10|16826.89|16826.89|16826.89|16826.89|16826.89|16826.89|16826.89|16826.89|0
1643815350000|2022-02-02 15:22:30|16822.92|16822.92|16822.92|16822.92|16822.92|16822.92|16822.92|16822.92|0
1643815430000|2022-02-02 15:23:50|16826.89|16826.89|16826.89|16826.89|16826.89|16826.89|16826.89|16826.89|0
1643815450000|2022-02-02 15:24:10|16822.92|16822.92|16822.92|16822.92|16822.92|16822.92|16822.92|16822.92|0
1643815500000|2022-02-02 15:25:00|16830.85|16830.85|16826.89|16826.89|16830.85|16830.85|16826.89|16826.89|0
1643815510000|2022-02-02 15:25:10|16829.68|16829.68|16829.68|16829.68|16829.68|16829.68|16829.68|16829.68|0
1643815550000|2022-02-02 15:25:50|16828.29|16828.29|16828.29|16828.29|16828.29|16828.29|16828.29|16828.29|0
1643815560000|2022-02-02 15:26:00|16832.25|16832.25|16832.25|16832.25|16832.25|16832.25|16832.25|16832.25|0
1643815580000|2022-02-02 15:26:20|16835.05|16835.05|16835.05|16835.05|16835.05|16835.05|16835.05|16835.05|0
1643815680000|2022-02-02 15:28:00|16839.01|16839.01|16839.01|16839.01|16839.01|16839.01|16839.01|16839.01|0
1643815710000|2022-02-02 15:28:30|16842.98|16842.98|16842.98|16842.98|16842.98|16842.98|16842.98|16842.98|0
1643815740000|2022-02-02 15:29:00|16846.95|16846.95|16846.95|16846.95|16846.95|16846.95|16846.95|16846.95|0
1643815760000|2022-02-02 15:29:20|16845.55|16845.55|16845.55|16845.55|16845.55|16845.55|16845.55|16845.55|0
1643815820000|2022-02-02 15:30:20|16837.62|16837.62|16837.62|16837.62|16837.62|16837.62|16837.62|16837.62|0
1643815850000|2022-02-02 15:30:50|16836.22|16836.22|16837.62|16837.62|16837.62|16837.62|16836.22|16836.22|0
1643815980000|2022-02-02 15:33:00|16836.22|16836.22|16836.22|16836.22|16836.22|16836.22|16836.22|16836.22|0
1643816000000|2022-02-02 15:33:20|16840.18|16840.18|16840.18|16840.18|16840.18|16840.18|16840.18|16840.18|0
1643816020000|2022-02-02 15:33:40|16836.22|16836.22|16840.18|16840.18|16840.18|16840.18|16836.22|16836.22|0
1643816040000|2022-02-02 15:34:00|16840.64|16840.64|16848.57|16848.57|16848.57|16848.57|16840.64|16840.64|0
1643816120000|2022-02-02 15:35:20|16847.17|16847.17|16845.77|16845.77|16847.17|16847.17|16845.77|16845.77|0
1643816130000|2022-02-02 15:35:30|16837.84|16837.84|16845.77|16845.77|16845.77|16845.77|16837.84|16837.84|0
1643816140000|2022-02-02 15:35:40|16842.97|16842.97|16833.66|16833.66|16842.97|16842.97|16833.66|16833.66|0
1643816150000|2022-02-02 15:35:50|16833.2|16833.2|16833.2|16833.2|16833.2|16833.2|16833.2|16833.2|0
1643816160000|2022-02-02 15:36:00|16831.8|16831.8|16836|16836|16836|16836|16831.8|16831.8|0
1643816180000|2022-02-02 15:36:20|16832.04|16832.04|16832.04|16832.04|16832.04|16832.04|16832.04|16832.04|0
1643816200000|2022-02-02 15:36:40|16829.24|16829.24|16829.24|16829.24|16829.24|16829.24|16829.24|16829.24|0
1643816210000|2022-02-02 15:36:50|16827.84|16827.84|16827.84|16827.84|16827.84|16827.84|16827.84|16827.84|0
1643816220000|2022-02-02 15:37:00|16830.64|16830.64|16830.64|16830.64|16830.64|16830.64|16830.64|16830.64|0
1643816250000|2022-02-02 15:37:30|16832.04|16832.04|16837.4|16837.4|16837.4|16837.4|16832.04|16832.04|0
1643816360000|2022-02-02 15:39:20|16841.37|16841.37|16841.37|16841.37|16841.37|16841.37|16841.37|16841.37|0
1643816390000|2022-02-02 15:39:50|16841.83|16841.83|16841.83|16841.83|16841.83|16841.83|16841.83|16841.83|0
1643816400000|2022-02-02 15:40:00|16842.29|16842.29|16842.29|16842.29|16842.29|16842.29|16842.29|16842.29|0
1643816420000|2022-02-02 15:40:20|16846.25|16846.25|16847.65|16847.65|16847.65|16847.65|16846.25|16846.25|0
1643816450000|2022-02-02 15:40:50|16839.72|16839.72|16835.76|16835.76|16839.72|16839.72|16835.76|16835.76|0
1643816460000|2022-02-02 15:41:00|16831.79|16831.79|16827.83|16827.83|16831.79|16831.79|16827.83|16827.83|0
1643816490000|2022-02-02 15:41:30|16823.86|16823.86|16827.83|16827.83|16827.83|16827.83|16823.86|16823.86|0
1643816550000|2022-02-02 15:42:30|16830.62|16830.62|16830.62|16830.62|16830.62|16830.62|16830.62|16830.62|0
1643816580000|2022-02-02 15:43:00|16831.08|16831.08|16831.08|16831.08|16831.08|16831.08|16831.08|16831.08|0
1643816640000|2022-02-02 15:44:00|16833.88|16833.88|16833.88|16833.88|16833.88|16833.88|16833.88|16833.88|0
1643816650000|2022-02-02 15:44:10|16836.68|16836.68|16836.68|16836.68|16836.68|16836.68|16836.68|16836.68|0
1643816740000|2022-02-02 15:45:40|16837.6|16837.6|16837.6|16837.6|16837.6|16837.6|16837.6|16837.6|0
1643816770000|2022-02-02 15:46:10|16845.53|16845.53|16845.53|16845.53|16845.53|16845.53|16845.53|16845.53|0
1643816800000|2022-02-02 15:46:40|16841.33|16841.33|16841.33|16841.33|16841.33|16841.33|16841.33|16841.33|0
1643816810000|2022-02-02 15:46:50|16845.3|16845.3|16849.26|16849.26|16849.26|16849.26|16845.3|16845.3|0
1643816860000|2022-02-02 15:47:40|16847.86|16847.86|16843.9|16843.9|16847.86|16847.86|16843.9|16843.9|0
1643816870000|2022-02-02 15:47:50|16846.7|16846.7|16846.7|16846.7|16846.7|16846.7|16846.7|16846.7|0
1643816890000|2022-02-02 15:48:10|16845.3|16845.3|16845.3|16845.3|16845.3|16845.3|16845.3|16845.3|0
1643816900000|2022-02-02 15:48:20|16853.23|16853.23|16853.23|16853.23|16853.23|16853.23|16853.23|16853.23|0
1643816930000|2022-02-02 15:48:50|16857.43|16857.43|16857.43|16857.43|16857.43|16857.43|16857.43|16857.43|0
1643816940000|2022-02-02 15:49:00|16861.39|16861.39|16861.39|16861.39|16861.39|16861.39|16861.39|16861.39|0
1643816970000|2022-02-02 15:49:30|16857.43|16857.43|16857.43|16857.43|16857.43|16857.43|16857.43|16857.43|0
1643816980000|2022-02-02 15:49:40|16857.89|16857.89|16857.89|16857.89|16857.89|16857.89|16857.89|16857.89|0
1643817000000|2022-02-02 15:50:00|16860.69|16860.69|16860.69|16860.69|16860.69|16860.69|16860.69|16860.69|0
1643817010000|2022-02-02 15:50:10|16861.15|16861.15|16861.15|16861.15|16861.15|16861.15|16861.15|16861.15|0
1643817060000|2022-02-02 15:51:00|16861.61|16861.61|16861.61|16861.61|16861.61|16861.61|16861.61|16861.61|0
1643817110000|2022-02-02 15:51:50|16865.57|16865.57|16865.57|16865.57|16865.57|16865.57|16865.57|16865.57|0
1643817120000|2022-02-02 15:52:00|16866.03|16866.03|16866.03|16866.03|16866.03|16866.03|16866.03|16866.03|0
1643817170000|2022-02-02 15:52:50|16864.63|16864.63|16864.63|16864.63|16864.63|16864.63|16864.63|16864.63|0
1643817180000|2022-02-02 15:53:00|16863.23|16863.23|16863.23|16863.23|16863.23|16863.23|16863.23|16863.23|0
1643817190000|2022-02-02 15:53:10|16855.3|16855.3|16855.3|16855.3|16855.3|16855.3|16855.3|16855.3|0
1643817230000|2022-02-02 15:53:50|16853.9|16853.9|16845.05|16845.05|16853.9|16853.9|16845.05|16845.05|0
1643817240000|2022-02-02 15:54:00|16843.65|16843.65|16842.25|16842.25|16843.65|16843.65|16842.25|16842.25|0
1643817290000|2022-02-02 15:54:50|16840.85|16840.85|16840.85|16840.85|16840.85|16840.85|16840.85|16840.85|0
1643817330000|2022-02-02 15:55:30|16841.77|16841.77|16841.77|16841.77|16841.77|16841.77|16841.77|16841.77|0
1643817340000|2022-02-02 15:55:40|16837.81|16837.81|16837.81|16837.81|16837.81|16837.81|16837.81|16837.81|0
1643817350000|2022-02-02 15:55:50|16833.84|16833.84|16829.88|16829.88|16833.84|16833.84|16829.88|16829.88|0
1643817370000|2022-02-02 15:56:10|16825.91|16825.91|16825.91|16825.91|16825.91|16825.91|16825.91|16825.91|0
1643817380000|2022-02-02 15:56:20|16817.98|16817.98|16817.98|16817.98|16817.98|16817.98|16817.98|16817.98|0
1643817430000|2022-02-02 15:57:10|16814.02|16814.02|16814.02|16814.02|16814.02|16814.02|16814.02|16814.02|0
1643817470000|2022-02-02 15:57:50|16810.05|16810.05|16810.05|16810.05|16810.05|16810.05|16810.05|16810.05|0
1643817480000|2022-02-02 15:58:00|16817.98|16817.98|16821.95|16821.95|16821.95|16821.95|16817.98|16817.98|0
1643817490000|2022-02-02 15:58:10|16826.15|16826.15|16826.15|16826.15|16826.15|16826.15|16826.15|16826.15|0
1643817510000|2022-02-02 15:58:30|16830.11|16830.11|16830.11|16830.11|16830.11|16830.11|16830.11|16830.11|0
1643817540000|2022-02-02 15:59:00|16828.71|16828.71|16832.68|16832.68|16832.68|16832.68|16828.71|16828.71|0
1643817560000|2022-02-02 15:59:20|16831.28|16831.28|16831.28|16831.28|16831.28|16831.28|16831.28|16831.28|0
1643817580000|2022-02-02 15:59:40|16834.08|16834.08|16834.08|16834.08|16834.08|16834.08|16834.08|16834.08|0
1643817590000|2022-02-02 15:59:50|16838.04|16838.04|16838.04|16838.04|16838.04|16838.04|16838.04|16838.04|0
1643817600000|2022-02-02 16:00:00|16842.01|16842.01|16841.55|16841.55|16842.01|16842.01|16841.55|16841.55|0
1643817610000|2022-02-02 16:00:10|16837.58|16837.58|16837.58|16837.58|16837.58|16837.58|16837.58|16837.58|0
1643817760000|2022-02-02 16:02:40|16841.55|16841.55|16842.47|16842.47|16842.47|16842.47|16841.55|16841.55|0
1643817770000|2022-02-02 16:02:50|16842.01|16842.01|16842.01|16842.01|16842.01|16842.01|16842.01|16842.01|0
1643817780000|2022-02-02 16:03:00|16842.47|16842.47|16842.47|16842.47|16842.47|16842.47|16842.47|16842.47|0
1643817800000|2022-02-02 16:03:20|16842.93|16842.93|16846.43|16846.43|16846.43|16846.43|16842.47|16842.47|0
1643817810000|2022-02-02 16:03:30|16849.23|16849.23|16849.23|16849.23|16849.23|16849.23|16849.23|16849.23|0
1643817840000|2022-02-02 16:04:00|16857.16|16857.16|16858.56|16858.56|16858.56|16858.56|16857.16|16857.16|0
1643817920000|2022-02-02 16:05:20|16859.96|16859.96|16859.96|16859.96|16859.96|16859.96|16859.96|16859.96|0
1643817930000|2022-02-02 16:05:30|16858.56|16858.56|16858.56|16858.56|16858.56|16858.56|16858.56|16858.56|0
1643817990000|2022-02-02 16:06:30|16846.66|16846.66|16846.66|16846.66|16846.66|16846.66|16846.66|16846.66|0
1643818060000|2022-02-02 16:07:40|16842.7|16842.7|16842.7|16842.7|16842.7|16842.7|16842.7|16842.7|0
1643818090000|2022-02-02 16:08:10|16845.5|16845.5|16845.5|16845.5|16845.5|16845.5|16845.5|16845.5|0
1643818110000|2022-02-02 16:08:30|16853.43|16853.43|16853.43|16853.43|16853.43|16853.43|16853.43|16853.43|0
1643818120000|2022-02-02 16:08:40|16854.83|16854.83|16859.03|16859.03|16859.03|16859.03|16854.83|16854.83|0
1643818130000|2022-02-02 16:08:50|16862.99|16862.99|16865.56|16865.56|16865.56|16865.56|16861.59|16861.59|0
1643818170000|2022-02-02 16:09:30|16866.96|16866.96|16869.76|16869.76|16869.76|16869.76|16866.96|16866.96|0
1643818210000|2022-02-02 16:10:10|16873.72|16873.72|16873.72|16873.72|16873.72|16873.72|16873.72|16873.72|0
1643818260000|2022-02-02 16:11:00|16877.69|16877.69|16864.39|16864.39|16877.69|16877.69|16864.39|16864.39|0
1643818310000|2022-02-02 16:11:50|16860.43|16860.43|16860.43|16860.43|16860.43|16860.43|16860.43|16860.43|0
1643818320000|2022-02-02 16:12:00|16857.63|16857.63|16857.63|16857.63|16857.63|16857.63|16857.63|16857.63|0
1643818330000|2022-02-02 16:12:10|16853.66|16853.66|16853.66|16853.66|16853.66|16853.66|16853.66|16853.66|0
1643818350000|2022-02-02 16:12:30|16852.26|16852.26|16850.86|16850.86|16852.26|16852.26|16846.66|16846.66|0
1643818390000|2022-02-02 16:13:10|16849.46|16849.46|16853.43|16853.43|16853.43|16853.43|16849.46|16849.46|0
1643818400000|2022-02-02 16:13:20|16857.39|16857.39|16857.39|16857.39|16857.39|16857.39|16857.39|16857.39|0
1643818470000|2022-02-02 16:14:30|16855.99|16855.99|16863.92|16863.92|16863.92|16863.92|16855.99|16855.99|0
1643818500000|2022-02-02 16:15:00|16867.89|16867.89|16866.49|16866.49|16867.89|16867.89|16866.49|16866.49|0
1643818520000|2022-02-02 16:15:20|16858.56|16858.56|16858.56|16858.56|16858.56|16858.56|16858.56|16858.56|0
1643818550000|2022-02-02 16:15:50|16862.53|16862.53|16862.53|16862.53|16862.53|16862.53|16862.53|16862.53|0
1643818560000|2022-02-02 16:16:00|16863.92|16863.92|16863.92|16863.92|16863.92|16863.92|16863.92|16863.92|0
1643818570000|2022-02-02 16:16:10|16866.72|16866.72|16858.79|16858.79|16866.72|16866.72|16858.79|16858.79|0
1643818600000|2022-02-02 16:16:40|16850.86|16850.86|16850.86|16850.86|16850.86|16850.86|16850.86|16850.86|0
1643818650000|2022-02-02 16:17:30|16852.26|16852.26|16852.26|16852.26|16852.26|16852.26|16852.26|16852.26|0
1643818670000|2022-02-02 16:17:50|16860.19|16860.19|16860.19|16860.19|16860.19|16860.19|16860.19|16860.19|0
1643818740000|2022-02-02 16:19:00|16861.59|16861.59|16858.79|16858.79|16861.59|16861.59|16858.79|16858.79|0
1643818750000|2022-02-02 16:19:10|16855.99|16855.99|16855.99|16855.99|16855.99|16855.99|16855.99|16855.99|0
1643818760000|2022-02-02 16:19:20|16851.8|16851.8|16851.8|16851.8|16851.8|16851.8|16851.8|16851.8|0
1643818770000|2022-02-02 16:19:30|16847.83|16847.83|16857.63|16857.63|16857.63|16857.63|16846.43|16846.43|0
1643818800000|2022-02-02 16:20:00|16854.83|16854.83|16854.83|16854.83|16854.83|16854.83|16854.83|16854.83|0
1643818810000|2022-02-02 16:20:10|16852.03|16852.03|16852.03|16852.03|16852.03|16852.03|16852.03|16852.03|0
1643818830000|2022-02-02 16:20:30|16850.63|16850.63|16850.63|16850.63|16850.63|16850.63|16850.63|16850.63|0
1643818840000|2022-02-02 16:20:40|16854.59|16854.59|16854.59|16854.59|16854.59|16854.59|16854.59|16854.59|0
1643818930000|2022-02-02 16:22:10|16858.56|16858.56|16854.59|16854.59|16858.56|16858.56|16854.59|16854.59|0
1643818940000|2022-02-02 16:22:20|16850.63|16850.63|16858.56|16858.56|16858.56|16858.56|16850.63|16850.63|0
1643818950000|2022-02-02 16:22:30|16866.49|16866.49|16850.63|16850.63|16866.49|16866.49|16850.63|16850.63|0
1643818960000|2022-02-02 16:22:40|16854.59|16854.59|16854.59|16854.59|16854.59|16854.59|16854.59|16854.59|0
1643819010000|2022-02-02 16:23:30|16858.56|16858.56|16858.56|16858.56|16858.56|16858.56|16858.56|16858.56|0
1643819040000|2022-02-02 16:24:00|16864.16|16864.16|16866.02|16866.02|16866.02|16866.02|16864.16|16864.16|0
1643819060000|2022-02-02 16:24:20|16864.62|16864.62|16861.82|16861.82|16864.62|16864.62|16857.62|16857.62|0
1643819080000|2022-02-02 16:24:40|16861.36|16861.36|16861.36|16861.36|16861.36|16861.36|16861.36|16861.36|0
1643819100000|2022-02-02 16:25:00|16862.76|16862.76|16861.36|16861.36|16862.76|16862.76|16857.39|16857.39|0
1643819130000|2022-02-02 16:25:30|16859.98|16859.98|16859.52|16859.52|16859.98|16859.98|16859.52|16859.52|0
1643819190000|2022-02-02 16:26:30|16851.59|16851.59|16851.59|16851.59|16851.59|16851.59|16851.59|16851.59|0
1643819210000|2022-02-02 16:26:50|16847.62|16847.62|16847.62|16847.62|16847.62|16847.62|16847.62|16847.62|0
1643819220000|2022-02-02 16:27:00|16851.59|16851.59|16851.59|16851.59|16851.59|16851.59|16851.59|16851.59|0
1643819260000|2022-02-02 16:27:40|16847.62|16847.62|16847.62|16847.62|16847.62|16847.62|16847.62|16847.62|0
1643819280000|2022-02-02 16:28:00|16844.83|16844.83|16848.79|16848.79|16848.79|16848.79|16844.83|16844.83|0
1643819290000|2022-02-02 16:28:10|16845.99|16845.99|16845.99|16845.99|16845.99|16845.99|16845.99|16845.99|0
1643819320000|2022-02-02 16:28:40|16842.03|16842.03|16845.99|16845.99|16845.99|16845.99|16842.03|16842.03|0
1643819340000|2022-02-02 16:29:00|16845.53|16845.53|16842.73|16842.73|16845.53|16845.53|16842.73|16842.73|0
1643819360000|2022-02-02 16:29:20|16838.77|16838.77|16840.17|16840.17|16840.17|16840.17|16835.97|16835.97|0
1643819370000|2022-02-02 16:29:30|16844.37|16844.37|16853.7|16853.7|16853.7|16853.7|16844.37|16844.37|0
1643819380000|2022-02-02 16:29:40|16854.16|16854.16|16854.16|16854.16|16854.16|16854.16|16854.16|16854.16|0
1643819390000|2022-02-02 16:29:50|16853.24|16853.24|16851.59|16851.59|16854.64|16854.64|16850.67|16850.67|0
1643876100000|2022-02-03 08:15:00|16586.9|16586.9|16578.97|16578.97|16586.9|16586.9|16578.97|16578.97|0
1643876120000|2022-02-03 08:15:20|16571.04|16571.04|16571.04|16571.04|16571.04|16571.04|16571.04|16571.04|0
1643876150000|2022-02-03 08:15:50|16563.11|16563.11|16563.11|16563.11|16563.11|16563.11|16563.11|16563.11|0
1643876170000|2022-02-03 08:16:10|16575|16575|16590.86|16590.86|16590.86|16590.86|16575|16575|0
1643876180000|2022-02-03 08:16:20|16583.87|16583.87|16581.57|16581.57|16583.87|16583.87|16581.57|16581.57|0
1643876230000|2022-02-03 08:17:10|16587.17|16587.17|16587.17|16587.17|16587.17|16587.17|16587.17|16587.17|0
1643876290000|2022-02-03 08:18:10|16594.16|16594.16|16598.13|16598.13|16598.13|16598.13|16594.16|16594.16|0
1643876320000|2022-02-03 08:18:40|16582.27|16582.27|16582.27|16582.27|16582.27|16582.27|16582.27|16582.27|0
1643876340000|2022-02-03 08:19:00|16576.67|16576.67|16576.67|16576.67|16576.67|16576.67|16576.67|16576.67|0
1643876360000|2022-02-03 08:19:20|16571.07|16571.07|16571.07|16571.07|16571.07|16571.07|16571.07|16571.07|0
1643876390000|2022-02-03 08:19:50|16569.69|16569.69|16569.69|16569.69|16569.69|16569.69|16569.69|16569.69|0
1643876400000|2022-02-03 08:20:00|16589.52|16589.52|16593.48|16593.48|16593.48|16593.48|16589.52|16589.52|0
1643876420000|2022-02-03 08:20:20|16589.52|16589.52|16589.52|16589.52|16589.52|16589.52|16589.52|16589.52|0
1643876430000|2022-02-03 08:20:30|16588.12|16588.12|16588.12|16588.12|16588.12|16588.12|16588.12|16588.12|0
1643876460000|2022-02-03 08:21:00|16592.32|16592.32|16592.32|16592.32|16592.32|16592.32|16592.32|16592.32|0
1643876470000|2022-02-03 08:21:10|16588.35|16588.35|16594.88|16594.88|16594.88|16594.88|16586.95|16586.95|0
1643876540000|2022-02-03 08:22:20|16592.09|16592.09|16592.09|16592.09|16592.09|16592.09|16592.09|16592.09|0
1643876560000|2022-02-03 08:22:40|16588.12|16588.12|16588.12|16588.12|16588.12|16588.12|16588.12|16588.12|0
1643876640000|2022-02-03 08:24:00|16592.09|16592.09|16600.02|16600.02|16600.02|16600.02|16592.09|16592.09|0
1643876670000|2022-02-03 08:24:30|16592.09|16592.09|16592.09|16592.09|16592.09|16592.09|16592.09|16592.09|0
1643876690000|2022-02-03 08:24:50|16600.02|16600.02|16600.02|16600.02|16600.02|16600.02|16600.02|16600.02|0
1643876730000|2022-02-03 08:25:30|16598.62|16598.62|16602.58|16602.58|16602.58|16602.58|16598.62|16598.62|0
1643876740000|2022-02-03 08:25:40|16606.55|16606.55|16610.51|16610.51|16610.51|16610.51|16606.55|16606.55|0
1643876760000|2022-02-03 08:26:00|16614.48|16614.48|16614.48|16614.48|16614.48|16614.48|16614.48|16614.48|0
1643876770000|2022-02-03 08:26:10|16602.58|16602.58|16602.58|16602.58|16602.58|16602.58|16602.58|16602.58|0
1643876780000|2022-02-03 08:26:20|16598.62|16598.62|16598.62|16598.62|16598.62|16598.62|16598.62|16598.62|0
1643876830000|2022-02-03 08:27:10|16594.42|16594.42|16587.42|16587.42|16594.42|16594.42|16587.42|16587.42|0
1643876840000|2022-02-03 08:27:20|16591.39|16591.39|16591.39|16591.39|16591.39|16591.39|16591.39|16591.39|0
1643876860000|2022-02-03 08:27:40|16594.18|16594.18|16594.18|16594.18|16594.18|16594.18|16594.18|16594.18|0
1643876890000|2022-02-03 08:28:10|16598.15|16598.15|16599.55|16599.55|16599.55|16599.55|16598.15|16598.15|0
1643876910000|2022-02-03 08:28:30|16600.95|16600.95|16600.95|16600.95|16600.95|16600.95|16600.95|16600.95|0
1643876920000|2022-02-03 08:28:40|16596.98|16596.98|16578.32|16578.32|16596.98|16596.98|16578.32|16578.32|0
1643876940000|2022-02-03 08:29:00|16577.86|16577.86|16574.17|16574.17|16577.86|16577.86|16574.17|16574.17|0
1643876950000|2022-02-03 08:29:10|16578.13|16578.13|16586.06|16586.06|16586.06|16586.06|16578.13|16578.13|0
1643877090000|2022-02-03 08:31:30|16582.1|16582.1|16582.1|16582.1|16582.1|16582.1|16582.1|16582.1|0
1643877100000|2022-02-03 08:31:40|16578.13|16578.13|16583.73|16583.73|16583.73|16583.73|16566.24|16566.24|0
1643877110000|2022-02-03 08:31:50|16591.66|16591.66|16591.66|16591.66|16591.66|16591.66|16591.66|16591.66|0
1643877120000|2022-02-03 08:32:00|16587.69|16587.69|16590.26|16590.26|16591.66|16591.66|16587.69|16587.69|0
1643877150000|2022-02-03 08:32:30|16586.3|16586.3|16586.3|16586.3|16586.3|16586.3|16586.3|16586.3|0
1643877210000|2022-02-03 08:33:30|16590.26|16590.26|16590.26|16590.26|16590.26|16590.26|16590.26|16590.26|0
1643877220000|2022-02-03 08:33:40|16586.3|16586.3|16586.3|16586.3|16586.3|16586.3|16586.3|16586.3|0
1643877230000|2022-02-03 08:33:50|16582.33|16582.33|16582.33|16582.33|16582.33|16582.33|16582.33|16582.33|0
1643877240000|2022-02-03 08:34:00|16574.4|16574.4|16574.4|16574.4|16574.4|16574.4|16574.4|16574.4|0
1643877290000|2022-02-03 08:34:50|16573|16573|16573|16573|16573|16573|16573|16573|0
1643877300000|2022-02-03 08:35:00|16557.14|16557.14|16549|16549|16557.14|16557.14|16549|16549|0
1643877310000|2022-02-03 08:35:10|16544.8|16544.8|16544.8|16544.8|16544.8|16544.8|16544.8|16544.8|0
1643877330000|2022-02-03 08:35:30|16552.73|16552.73|16552.73|16552.73|16552.73|16552.73|16552.73|16552.73|0
1643877360000|2022-02-03 08:36:00|16555.53|16555.53|16555.53|16555.53|16555.53|16555.53|16555.53|16555.53|0
1643877390000|2022-02-03 08:36:30|16567.42|16567.42|16567.42|16567.42|16567.42|16567.42|16567.42|16567.42|0
1643877410000|2022-02-03 08:36:50|16570.22|16570.22|16570.22|16570.22|16570.22|16570.22|16570.22|16570.22|0
1643877430000|2022-02-03 08:37:10|16558.33|16558.33|16558.33|16558.33|16558.33|16558.33|16558.33|16558.33|0
1643877460000|2022-02-03 08:37:40|16542.46|16542.46|16542.46|16542.46|16542.46|16542.46|16542.46|16542.46|0
1643877480000|2022-02-03 08:38:00|16539.67|16539.67|16539.67|16539.67|16539.67|16539.67|16539.67|16539.67|0
1643877520000|2022-02-03 08:38:40|16542.46|16542.46|16542.46|16542.46|16542.46|16542.46|16542.46|16542.46|0
1643877540000|2022-02-03 08:39:00|16546.66|16546.66|16545.26|16545.26|16546.66|16546.66|16545.26|16545.26|0
1643877600000|2022-02-03 08:40:00|16543.88|16543.88|16543.88|16543.88|16543.88|16543.88|16543.88|16543.88|0
1643877690000|2022-02-03 08:41:30|16538.29|16538.29|16538.29|16538.29|16538.29|16538.29|16538.29|16538.29|0
1643877740000|2022-02-03 08:42:20|16541.09|16541.09|16564.88|16564.88|16564.88|16564.88|16541.09|16541.09|0
1643877750000|2022-02-03 08:42:30|16565.8|16565.8|16573.25|16573.25|16573.25|16573.25|16565.8|16565.8|0
1643877770000|2022-02-03 08:42:50|16570.45|16570.45|16570.45|16570.45|16570.45|16570.45|16570.45|16570.45|0
1643877810000|2022-02-03 08:43:30|16566.49|16566.49|16566.49|16566.49|16566.49|16566.49|16566.49|16566.49|0
1643877850000|2022-02-03 08:44:10|16574.42|16574.42|16574.42|16574.42|16574.42|16574.42|16574.42|16574.42|0
1643877880000|2022-02-03 08:44:40|16575.82|16575.82|16575.82|16575.82|16575.82|16575.82|16575.82|16575.82|0
1643877900000|2022-02-03 08:45:00|16578.62|16578.62|16578.62|16578.62|16578.62|16578.62|16578.62|16578.62|0
1643877940000|2022-02-03 08:45:40|16574.65|16574.65|16566.72|16566.72|16574.65|16574.65|16566.72|16566.72|0
1643877960000|2022-02-03 08:46:00|16570.69|16570.69|16574.65|16574.65|16574.65|16574.65|16570.69|16570.69|0
1643877970000|2022-02-03 08:46:10|16571.85|16571.85|16571.85|16571.85|16571.85|16571.85|16571.85|16571.85|0
1643878020000|2022-02-03 08:47:00|16574.65|16574.65|16574.65|16574.65|16574.65|16574.65|16574.65|16574.65|0
1643878090000|2022-02-03 08:48:10|16562.76|16562.76|16562.76|16562.76|16562.76|16562.76|16562.76|16562.76|0
1643878120000|2022-02-03 08:48:40|16570.69|16570.69|16570.69|16570.69|16570.69|16570.69|16570.69|16570.69|0
1643878140000|2022-02-03 08:49:00|16562.29|16562.29|16562.29|16562.29|16562.29|16562.29|16562.29|16562.29|0
1643878150000|2022-02-03 08:49:10|16558.33|16558.33|16558.33|16558.33|16558.33|16558.33|16558.33|16558.33|0
1643878170000|2022-02-03 08:49:30|16550.4|16550.4|16550.4|16550.4|16550.4|16550.4|16550.4|16550.4|0
1643878180000|2022-02-03 08:49:40|16546.2|16546.2|16547.6|16547.6|16547.6|16547.6|16546.2|16546.2|0
1643878200000|2022-02-03 08:50:00|16544.8|16544.8|16544.8|16544.8|16544.8|16544.8|16544.8|16544.8|0
1643878230000|2022-02-03 08:50:30|16547.6|16547.6|16547.6|16547.6|16547.6|16547.6|16543.63|16543.63|0
1643878240000|2022-02-03 08:50:40|16543.63|16543.63|16543.63|16543.63|16543.63|16543.63|16543.63|16543.63|0
1643878250000|2022-02-03 08:50:50|16539.67|16539.67|16539.67|16539.67|16539.67|16539.67|16539.67|16539.67|0
1643878270000|2022-02-03 08:51:10|16543.86|16543.86|16545.26|16545.26|16545.26|16545.26|16543.86|16543.86|0
1643878320000|2022-02-03 08:52:00|16533.37|16533.37|16533.37|16533.37|16533.37|16533.37|16533.37|16533.37|0
1643878380000|2022-02-03 08:53:00|16537.33|16537.33|16537.33|16537.33|16537.33|16537.33|16537.33|16537.33|0
1643878410000|2022-02-03 08:53:30|16533.37|16533.37|16533.37|16533.37|16533.37|16533.37|16533.37|16533.37|0
1643878430000|2022-02-03 08:53:50|16529.4|16529.4|16529.4|16529.4|16529.4|16529.4|16529.4|16529.4|0
1643878440000|2022-02-03 08:54:00|16530.8|16530.8|16530.8|16530.8|16530.8|16530.8|16530.8|16530.8|0
1643878500000|2022-02-03 08:55:00|16534.77|16534.77|16534.77|16534.77|16534.77|16534.77|16534.77|16534.77|0
1643878510000|2022-02-03 08:55:10|16536.17|16536.17|16536.17|16536.17|16536.17|16536.17|16536.17|16536.17|0
1643878520000|2022-02-03 08:55:20|16540.13|16540.13|16540.13|16540.13|16540.13|16540.13|16540.13|16540.13|0
1643878580000|2022-02-03 08:56:20|16542.93|16542.93|16545.73|16545.73|16545.73|16545.73|16542.93|16542.93|0
1643878590000|2022-02-03 08:56:30|16549.7|16549.7|16549.7|16549.7|16549.7|16549.7|16549.7|16549.7|0
1643878620000|2022-02-03 08:57:00|16548.3|16548.3|16545.5|16545.5|16548.3|16548.3|16545.5|16545.5|0
1643878680000|2022-02-03 08:58:00|16546.42|16546.42|16546.42|16546.42|16546.42|16546.42|16546.42|16546.42|0
1643878690000|2022-02-03 08:58:10|16543.62|16543.62|16543.62|16543.62|16543.62|16543.62|16543.62|16543.62|0
1643878700000|2022-02-03 08:58:20|16535.69|16535.69|16535.69|16535.69|16535.69|16535.69|16535.69|16535.69|0
1643878760000|2022-02-03 08:59:20|16534.29|16534.29|16538.25|16538.25|16538.25|16538.25|16534.29|16534.29|0
1643878780000|2022-02-03 08:59:40|16526.36|16526.36|16526.36|16526.36|16526.36|16526.36|16526.36|16526.36|0
1643878830000|2022-02-03 09:00:30|16522.39|16522.39|16522.39|16522.39|16522.39|16522.39|16522.39|16522.39|0
1643878850000|2022-02-03 09:00:50|16526.59|16526.59|16526.59|16526.59|16526.59|16526.59|16526.59|16526.59|0
1643878900000|2022-02-03 09:01:40|16518.66|16518.66|16510.26|16510.26|16518.66|16518.66|16510.26|16510.26|0
1643878910000|2022-02-03 09:01:50|16517.26|16517.26|16517.26|16517.26|16517.26|16517.26|16517.26|16517.26|0
1643878920000|2022-02-03 09:02:00|16515.86|16515.86|16510.98|16510.98|16515.86|16515.86|16510.98|16510.98|0
1643878990000|2022-02-03 09:03:10|16514.94|16514.94|16519.14|16519.14|16519.14|16519.14|16514.94|16514.94|0
1643879000000|2022-02-03 09:03:20|16514.94|16514.94|16505.61|16505.61|16514.94|16514.94|16505.61|16505.61|0
1643879020000|2022-02-03 09:03:40|16504.21|16504.21|16508.18|16508.18|16508.18|16508.18|16504.21|16504.21|0
1643879040000|2022-02-03 09:04:00|16512.14|16512.14|16512.14|16512.14|16512.14|16512.14|16512.14|16512.14|0
1643879060000|2022-02-03 09:04:20|16508.18|16508.18|16508.18|16508.18|16508.18|16508.18|16508.18|16508.18|0
1643879130000|2022-02-03 09:05:30|16520.07|16520.07|16520.07|16520.07|16520.07|16520.07|16520.07|16520.07|0
1643879150000|2022-02-03 09:05:50|16516.11|16516.11|16516.11|16516.11|16516.11|16516.11|16516.11|16516.11|0
1643879160000|2022-02-03 09:06:00|16510.51|16510.51|16510.51|16510.51|16510.51|16510.51|16510.51|16510.51|0
1643879200000|2022-02-03 09:06:40|16508.67|16508.67|16496.77|16496.77|16508.67|16508.67|16488.84|16488.84|0
1643879270000|2022-02-03 09:07:50|16498.17|16498.17|16498.17|16498.17|16498.17|16498.17|16498.17|16498.17|0
1643879290000|2022-02-03 09:08:10|16502.14|16502.14|16502.14|16502.14|16502.14|16502.14|16502.14|16502.14|0
1643879300000|2022-02-03 09:08:20|16504.94|16504.94|16504.94|16504.94|16504.94|16504.94|16504.94|16504.94|0
1643879320000|2022-02-03 09:08:40|16509.14|16509.14|16509.14|16509.14|16509.14|16509.14|16509.14|16509.14|0
1643879330000|2022-02-03 09:08:50|16506.34|16506.34|16506.34|16506.34|16506.34|16506.34|16506.34|16506.34|0
1643879340000|2022-02-03 09:09:00|16498.41|16498.41|16502.37|16502.37|16502.37|16502.37|16498.41|16498.41|0
1643879450000|2022-02-03 09:10:50|16506.34|16506.34|16506.34|16506.34|16506.34|16506.34|16506.34|16506.34|0
1643879480000|2022-02-03 09:11:20|16504.94|16504.94|16504.94|16504.94|16504.94|16504.94|16504.94|16504.94|0
1643879670000|2022-02-03 09:14:30|16497.01|16497.01|16497.01|16497.01|16497.01|16497.01|16497.01|16497.01|0
1643879730000|2022-02-03 09:15:30|16485.11|16485.11|16477.18|16477.18|16485.11|16485.11|16477.18|16477.18|0
1643879740000|2022-02-03 09:15:40|16475.78|16475.78|16475.78|16475.78|16475.78|16475.78|16475.78|16475.78|0
1643879770000|2022-02-03 09:16:10|16479.75|16479.75|16475.78|16475.78|16479.75|16479.75|16475.78|16475.78|0
1643879830000|2022-02-03 09:17:10|16463.89|16463.89|16463.89|16463.89|16463.89|16463.89|16463.89|16463.89|0
1643879860000|2022-02-03 09:17:40|16469.48|16469.48|16477.42|16477.42|16477.42|16477.42|16469.48|16469.48|0
1643879890000|2022-02-03 09:18:10|16481.38|16481.38|16481.38|16481.38|16481.38|16481.38|16481.38|16481.38|0
1643879900000|2022-02-03 09:18:20|16478.58|16478.58|16478.58|16478.58|16478.58|16478.58|16478.58|16478.58|0
1643880020000|2022-02-03 09:20:20|16470.65|16470.65|16470.65|16470.65|16470.65|16470.65|16470.65|16470.65|0
1643880040000|2022-02-03 09:20:40|16474.62|16474.62|16474.62|16474.62|16474.62|16474.62|16474.62|16474.62|0
1643880120000|2022-02-03 09:22:00|16466.69|16466.69|16466.69|16466.69|16466.69|16466.69|16466.69|16466.69|0
1643880150000|2022-02-03 09:22:30|16470.65|16470.65|16470.65|16470.65|16470.65|16470.65|16470.65|16470.65|0
1643880260000|2022-02-03 09:24:20|16474.62|16474.62|16474.62|16474.62|16474.62|16474.62|16474.62|16474.62|0
1643880270000|2022-02-03 09:24:30|16466.69|16466.69|16466.69|16466.69|16466.69|16466.69|16466.69|16466.69|0
1643880280000|2022-02-03 09:24:40|16474.62|16474.62|16474.62|16474.62|16474.62|16474.62|16474.62|16474.62|0
1643880310000|2022-02-03 09:25:10|16478.58|16478.58|16482.55|16482.55|16482.55|16482.55|16478.58|16478.58|0
1643880350000|2022-02-03 09:25:50|16485.35|16485.35|16494.68|16494.68|16494.68|16494.68|16485.35|16485.35|0
1643880490000|2022-02-03 09:28:10|16486.75|16486.75|16486.75|16486.75|16486.75|16486.75|16486.75|16486.75|0
1643880500000|2022-02-03 09:28:20|16483.95|16483.95|16479.75|16479.75|16483.95|16483.95|16479.75|16479.75|0
1643880530000|2022-02-03 09:28:50|16475.78|16475.78|16475.78|16475.78|16475.78|16475.78|16475.78|16475.78|0
1643880560000|2022-02-03 09:29:20|16474.86|16474.86|16474.86|16474.86|16474.86|16474.86|16474.86|16474.86|0
1643880670000|2022-02-03 09:31:10|16470.66|16470.66|16470.66|16470.66|16470.66|16470.66|16470.66|16470.66|0
1643880870000|2022-02-03 09:34:30|16478.6|16478.6|16478.6|16478.6|16478.6|16478.6|16478.6|16478.6|0
1643880940000|2022-02-03 09:35:40|16477.2|16477.2|16471.83|16471.83|16477.2|16477.2|16471.83|16471.83|0
1643880980000|2022-02-03 09:36:20|16467.87|16467.87|16463.9|16463.9|16467.87|16467.87|16463.9|16463.9|0
1643881010000|2022-02-03 09:36:50|16455.97|16455.97|16455.97|16455.97|16455.97|16455.97|16455.97|16455.97|0
1643881080000|2022-02-03 09:38:00|16452|16452|16452|16452|16452|16452|16452|16452|0
1643881150000|2022-02-03 09:39:10|16455.97|16455.97|16455.97|16455.97|16455.97|16455.97|16455.97|16455.97|0
1643881280000|2022-02-03 09:41:20|16454.57|16454.57|16454.57|16454.57|16454.57|16454.57|16454.57|16454.57|0
1643881370000|2022-02-03 09:42:50|16450.61|16450.61|16446.64|16446.64|16450.61|16450.61|16446.64|16446.64|0
1643881380000|2022-02-03 09:43:00|16442.67|16442.67|16442.67|16442.67|16442.67|16442.67|16442.67|16442.67|0
1643881400000|2022-02-03 09:43:20|16438.71|16438.71|16438.71|16438.71|16438.71|16438.71|16438.71|16438.71|0
1643881500000|2022-02-03 09:45:00|16442.67|16442.67|16442.67|16442.67|16442.67|16442.67|16442.67|16442.67|0
1643881520000|2022-02-03 09:45:20|16446.64|16446.64|16446.64|16446.64|16446.64|16446.64|16446.64|16446.64|0
1643881560000|2022-02-03 09:46:00|16446.18|16446.18|16446.18|16446.18|16446.18|16446.18|16446.18|16446.18|0
1643881630000|2022-02-03 09:47:10|16454.11|16454.11|16454.11|16454.11|16454.11|16454.11|16454.11|16454.11|0
1643881750000|2022-02-03 09:49:10|16458.08|16458.08|16458.08|16458.08|16458.08|16458.08|16458.08|16458.08|0
1643881790000|2022-02-03 09:49:50|16462.04|16462.04|16462.04|16462.04|16462.04|16462.04|16462.04|16462.04|0
1643881830000|2022-02-03 09:50:30|16458.08|16458.08|16458.08|16458.08|16458.08|16458.08|16458.08|16458.08|0
1643882020000|2022-02-03 09:53:40|16462.27|16462.27|16462.27|16462.27|16462.27|16462.27|16462.27|16462.27|0
1643882100000|2022-02-03 09:55:00|16461.36|16461.36|16461.36|16461.36|16461.36|16461.36|16461.36|16461.36|0
1643882240000|2022-02-03 09:57:20|16462.75|16462.75|16462.75|16462.75|16462.75|16462.75|16462.75|16462.75|0
1643882250000|2022-02-03 09:57:30|16459.96|16459.96|16459.96|16459.96|16459.96|16459.96|16459.96|16459.96|0
1643882280000|2022-02-03 09:58:00|16457.16|16457.16|16457.16|16457.16|16457.16|16457.16|16457.16|16457.16|0
1643882310000|2022-02-03 09:58:30|16449.23|16449.23|16445.26|16445.26|16449.23|16449.23|16445.26|16445.26|0
1643882390000|2022-02-03 09:59:50|16449.23|16449.23|16449.23|16449.23|16449.23|16449.23|16449.23|16449.23|0
1643882640000|2022-02-03 10:04:00|16453.19|16453.19|16453.19|16453.19|16453.19|16453.19|16453.19|16453.19|0
1643882750000|2022-02-03 10:05:50|16454.11|16454.11|16454.11|16454.11|16454.11|16454.11|16454.11|16454.11|0
1643882760000|2022-02-03 10:06:00|16456.91|16456.91|16464.84|16464.84|16464.84|16464.84|16456.91|16456.91|0
1643882790000|2022-02-03 10:06:30|16469.04|16469.04|16469.04|16469.04|16469.04|16469.04|16469.04|16469.04|0
1643882900000|2022-02-03 10:08:20|16461.11|16461.11|16461.57|16461.57|16461.57|16461.57|16461.11|16461.11|0
1643882920000|2022-02-03 10:08:40|16457.6|16457.6|16457.6|16457.6|16457.6|16457.6|16457.6|16457.6|0
1643882950000|2022-02-03 10:09:10|16465.53|16465.53|16465.53|16465.53|16465.53|16465.53|16465.53|16465.53|0
1643883030000|2022-02-03 10:10:30|16471.13|16471.13|16468.33|16468.33|16471.13|16471.13|16468.33|16468.33|0
1643883090000|2022-02-03 10:11:30|16475.33|16475.33|16471.13|16471.13|16475.33|16475.33|16471.13|16471.13|0
1643883290000|2022-02-03 10:14:50|16472.05|16472.05|16472.05|16472.05|16472.05|16472.05|16472.05|16472.05|0
1643883310000|2022-02-03 10:15:10|16464.12|16464.12|16464.12|16464.12|16464.12|16464.12|16464.12|16464.12|0
1643883440000|2022-02-03 10:17:20|16468.09|16468.09|16468.09|16468.09|16468.09|16468.09|16468.09|16468.09|0
1643883470000|2022-02-03 10:17:50|16476.02|16476.02|16476.02|16476.02|16476.02|16476.02|16476.02|16476.02|0
1643883570000|2022-02-03 10:19:30|16472.05|16472.05|16472.05|16472.05|16472.05|16472.05|16472.05|16472.05|0
1643883580000|2022-02-03 10:19:40|16473.45|16473.45|16473.45|16473.45|16473.45|16473.45|16473.45|16473.45|0
1643883680000|2022-02-03 10:21:20|16465.52|16465.52|16461.55|16461.55|16465.52|16465.52|16461.55|16461.55|0
1643883690000|2022-02-03 10:21:30|16457.59|16457.59|16457.59|16457.59|16457.59|16457.59|16457.59|16457.59|0
1643883700000|2022-02-03 10:21:40|16453.39|16453.39|16453.39|16453.39|16453.39|16453.39|16453.39|16453.39|0
1643883720000|2022-02-03 10:22:00|16452.47|16452.47|16452.47|16452.47|16452.47|16452.47|16452.47|16452.47|0
1643883830000|2022-02-03 10:23:50|16450.63|16450.63|16450.63|16450.63|16450.63|16450.63|16450.63|16450.63|0
1643883850000|2022-02-03 10:24:10|16458.56|16458.56|16458.56|16458.56|16458.56|16458.56|16458.56|16458.56|0
1643883870000|2022-02-03 10:24:30|16459.02|16459.02|16459.02|16459.02|16459.02|16459.02|16459.02|16459.02|0
1643883900000|2022-02-03 10:25:00|16458.56|16458.56|16458.56|16458.56|16458.56|16458.56|16458.56|16458.56|0
1643883910000|2022-02-03 10:25:10|16457.64|16457.64|16457.64|16457.64|16457.64|16457.64|16457.64|16457.64|0
1643883920000|2022-02-03 10:25:20|16459.02|16459.02|16455.06|16455.06|16459.02|16459.02|16455.06|16455.06|0
1643883990000|2022-02-03 10:26:30|16451.09|16451.09|16447.13|16447.13|16451.09|16451.09|16447.13|16447.13|0
1643884040000|2022-02-03 10:27:20|16451.09|16451.09|16451.09|16451.09|16451.09|16451.09|16451.09|16451.09|0
1643884200000|2022-02-03 10:30:00|16455.06|16455.06|16449.46|16449.46|16455.06|16455.06|16449.46|16449.46|0
1643884240000|2022-02-03 10:30:40|16446.66|16446.66|16446.66|16446.66|16446.66|16446.66|16446.66|16446.66|0
1643884260000|2022-02-03 10:31:00|16445.28|16445.28|16445.28|16445.28|16445.28|16445.28|16445.28|16445.28|0
1643884280000|2022-02-03 10:31:20|16444.82|16444.82|16444.82|16444.82|16444.82|16444.82|16444.82|16444.82|0
1643884310000|2022-02-03 10:31:50|16443.42|16443.42|16443.42|16443.42|16443.42|16443.42|16443.42|16443.42|0
1643884360000|2022-02-03 10:32:40|16444.82|16444.82|16444.82|16444.82|16444.82|16444.82|16444.82|16444.82|0
1643884540000|2022-02-03 10:35:40|16442.02|16442.02|16442.02|16442.02|16442.02|16442.02|16442.02|16442.02|0
1643884570000|2022-02-03 10:36:10|16438.06|16438.06|16438.06|16438.06|16438.06|16438.06|16438.06|16438.06|0
1643884650000|2022-02-03 10:37:30|16434.09|16434.09|16434.09|16434.09|16434.09|16434.09|16434.09|16434.09|0
1643884660000|2022-02-03 10:37:40|16431.29|16431.29|16431.29|16431.29|16431.29|16431.29|16431.29|16431.29|0
1643884690000|2022-02-03 10:38:10|16432.69|16432.69|16428.73|16428.73|16432.69|16432.69|16428.73|16428.73|0
1643884730000|2022-02-03 10:38:50|16432.69|16432.69|16432.69|16432.69|16432.69|16432.69|16432.69|16432.69|0
1643884780000|2022-02-03 10:39:40|16428.73|16428.73|16441.32|16441.32|16441.32|16441.32|16428.73|16428.73|0
1643884790000|2022-02-03 10:39:50|16439.92|16439.92|16437.12|16437.12|16439.92|16439.92|16437.12|16437.12|0
1643884810000|2022-02-03 10:40:10|16433.16|16433.16|16433.16|16433.16|16433.16|16433.16|16433.16|16433.16|0
1643884840000|2022-02-03 10:40:40|16429.19|16429.19|16429.19|16429.19|16429.19|16429.19|16429.19|16429.19|0
1643884860000|2022-02-03 10:41:00|16426.44|16426.44|16426.44|16426.44|16426.44|16426.44|16426.44|16426.44|0
1643884950000|2022-02-03 10:42:30|16425.98|16425.98|16425.98|16425.98|16425.98|16425.98|16425.98|16425.98|0
1643885090000|2022-02-03 10:44:50|16426.44|16426.44|16426.44|16426.44|16426.44|16426.44|16426.44|16426.44|0
1643885120000|2022-02-03 10:45:20|16427.84|16427.84|16427.84|16427.84|16427.84|16427.84|16427.84|16427.84|0
1643885210000|2022-02-03 10:46:50|16431.8|16431.8|16431.8|16431.8|16431.8|16431.8|16431.8|16431.8|0
1643885250000|2022-02-03 10:47:30|16427.84|16427.84|16431.8|16431.8|16431.8|16431.8|16427.84|16427.84|0
1643885260000|2022-02-03 10:47:40|16430.4|16430.4|16431.8|16431.8|16431.8|16431.8|16430.4|16430.4|0
1643885340000|2022-02-03 10:49:00|16436|16436|16432.03|16432.03|16436|16436|16432.03|16432.03|0
1643885360000|2022-02-03 10:49:20|16433.43|16433.43|16433.43|16433.43|16433.43|16433.43|16433.43|16433.43|0
1643885380000|2022-02-03 10:49:40|16437.4|16437.4|16437.4|16437.4|16437.4|16437.4|16437.4|16437.4|0
1643885400000|2022-02-03 10:50:00|16436|16436|16436|16436|16436|16436|16436|16436|0
1643885500000|2022-02-03 10:51:40|16432.03|16432.03|16432.03|16432.03|16432.03|16432.03|16432.03|16432.03|0
1643885520000|2022-02-03 10:52:00|16428.07|16428.07|16424.1|16424.1|16428.07|16428.07|16424.1|16424.1|0
1643885530000|2022-02-03 10:52:10|16419.9|16419.9|16419.9|16419.9|16419.9|16419.9|16419.9|16419.9|0
1643885580000|2022-02-03 10:53:00|16415.94|16415.94|16415.94|16415.94|16415.94|16415.94|16415.94|16415.94|0
1643885630000|2022-02-03 10:53:50|16411.97|16411.97|16411.97|16411.97|16411.97|16411.97|16411.97|16411.97|0
1643885700000|2022-02-03 10:55:00|16414.77|16414.77|16414.77|16414.77|16414.77|16414.77|16414.77|16414.77|0
1643885710000|2022-02-03 10:55:10|16416.17|16416.17|16416.63|16416.63|16416.63|16416.63|16416.17|16416.17|0
1643885720000|2022-02-03 10:55:20|16436.46|16436.46|16436.46|16436.46|16436.46|16436.46|16436.46|16436.46|0
1643885750000|2022-02-03 10:55:50|16436.92|16436.92|16436.92|16436.92|16436.92|16436.92|16436.92|16436.92|0
1643885760000|2022-02-03 10:56:00|16435.52|16435.52|16436.92|16436.92|16436.92|16436.92|16434.12|16434.12|0
1643885820000|2022-02-03 10:57:00|16440.88|16440.88|16442.28|16442.28|16442.28|16442.28|16439.48|16439.48|0
1643885880000|2022-02-03 10:58:00|16440.88|16440.88|16440.88|16440.88|16440.88|16440.88|16440.88|16440.88|0
1643885930000|2022-02-03 10:58:50|16442.28|16442.28|16442.28|16442.28|16442.28|16442.28|16442.28|16442.28|0
1643885940000|2022-02-03 10:59:00|16445.08|16445.08|16445.08|16445.08|16445.08|16445.08|16445.08|16445.08|0
1643885970000|2022-02-03 10:59:30|16443.7|16443.7|16443.7|16443.7|16443.7|16443.7|16443.7|16443.7|0
1643885990000|2022-02-03 10:59:50|16442.78|16442.78|16434.85|16434.85|16442.78|16442.78|16434.85|16434.85|0
1643886050000|2022-02-03 11:00:50|16433.45|16433.45|16436.25|16436.25|16436.25|16436.25|16433.45|16433.45|0
1643886070000|2022-02-03 11:01:10|16437.65|16437.65|16436.25|16436.25|16437.65|16437.65|16436.25|16436.25|0
1643886080000|2022-02-03 11:01:20|16433.45|16433.45|16437.65|16437.65|16437.65|16437.65|16433.45|16433.45|0
1643886090000|2022-02-03 11:01:30|16439.05|16439.05|16439.05|16439.05|16439.05|16439.05|16439.05|16439.05|0
1643886100000|2022-02-03 11:01:40|16440.45|16440.45|16440.45|16440.45|16440.45|16440.45|16440.45|16440.45|0
1643886110000|2022-02-03 11:01:50|16439.05|16439.05|16437.65|16437.65|16439.05|16439.05|16437.65|16437.65|0
1643886120000|2022-02-03 11:02:00|16436.25|16436.25|16436.25|16436.25|16436.25|16436.25|16436.25|16436.25|0
1643886130000|2022-02-03 11:02:10|16434.85|16434.85|16430.89|16430.89|16434.85|16434.85|16430.89|16430.89|0
1643886180000|2022-02-03 11:03:00|16428.09|16428.09|16428.09|16428.09|16428.09|16428.09|16428.09|16428.09|0
1643886250000|2022-02-03 11:04:10|16425.29|16425.29|16425.29|16425.29|16425.29|16425.29|16425.29|16425.29|0
1643886400000|2022-02-03 11:06:40|16433.22|16433.22|16433.22|16433.22|16433.22|16433.22|16433.22|16433.22|0
1643886500000|2022-02-03 11:08:20|16435.52|16435.52|16435.52|16435.52|16435.52|16435.52|16435.52|16435.52|0
1643886550000|2022-02-03 11:09:10|16438.32|16438.32|16438.32|16438.32|16438.32|16438.32|16438.32|16438.32|0
1643886560000|2022-02-03 11:09:20|16442.28|16442.28|16442.28|16442.28|16442.28|16442.28|16442.28|16442.28|0
1643886580000|2022-02-03 11:09:40|16446.25|16446.25|16446.25|16446.25|16446.25|16446.25|16446.25|16446.25|0
1643886600000|2022-02-03 11:10:00|16444.85|16444.85|16446.25|16446.25|16446.25|16446.25|16444.85|16444.85|0
1643886700000|2022-02-03 11:11:40|16443.45|16443.45|16443.45|16443.45|16443.45|16443.45|16443.45|16443.45|0
1643886740000|2022-02-03 11:12:20|16444.85|16444.85|16444.85|16444.85|16444.85|16444.85|16444.85|16444.85|0
1643886760000|2022-02-03 11:12:40|16432.95|16432.95|16432.95|16432.95|16432.95|16432.95|16432.95|16432.95|0
1643886970000|2022-02-03 11:16:10|16436.92|16436.92|16436.92|16436.92|16436.92|16436.92|16436.92|16436.92|0
1643887130000|2022-02-03 11:18:50|16438.32|16438.32|16439.72|16439.72|16439.72|16439.72|16438.32|16438.32|0
1643887190000|2022-02-03 11:19:50|16431.79|16431.79|16431.79|16431.79|16431.79|16431.79|16431.79|16431.79|0
1643887210000|2022-02-03 11:20:10|16427.82|16427.82|16426.42|16426.42|16427.82|16427.82|16426.42|16426.42|0
1643887230000|2022-02-03 11:20:30|16422.46|16422.46|16413.15|16413.15|16422.46|16422.46|16413.15|16413.15|0
1643887310000|2022-02-03 11:21:50|16412.23|16412.23|16412.23|16412.23|16412.23|16412.23|16412.23|16412.23|0
1643887360000|2022-02-03 11:22:40|16420.16|16420.16|16420.16|16420.16|16420.16|16420.16|16420.16|16420.16|0
1643887400000|2022-02-03 11:23:20|16418.76|16418.76|16418.76|16418.76|16418.76|16418.76|16418.76|16418.76|0
1643887420000|2022-02-03 11:23:40|16430.65|16430.65|16430.65|16430.65|16430.65|16430.65|16430.65|16430.65|0
1643887430000|2022-02-03 11:23:50|16431.57|16431.57|16431.57|16431.57|16431.57|16431.57|16431.57|16431.57|0
1643887440000|2022-02-03 11:24:00|16430.17|16430.17|16430.63|16430.63|16430.63|16430.63|16430.17|16430.17|0
1643887640000|2022-02-03 11:27:20|16434.6|16434.6|16450.46|16450.46|16450.46|16450.46|16434.6|16434.6|0
1643887680000|2022-02-03 11:28:00|16446.5|16446.5|16446.5|16446.5|16446.5|16446.5|16446.5|16446.5|0
1643887700000|2022-02-03 11:28:20|16447.89|16447.89|16447.89|16447.89|16447.89|16447.89|16447.89|16447.89|0
1643887780000|2022-02-03 11:29:40|16446.5|16446.5|16446.5|16446.5|16446.5|16446.5|16446.5|16446.5|0
1643887830000|2022-02-03 11:30:30|16447.41|16447.41|16447.41|16447.41|16447.41|16447.41|16447.41|16447.41|0
1643887850000|2022-02-03 11:30:50|16443.45|16443.45|16443.45|16443.45|16443.45|16443.45|16443.45|16443.45|0
1643888050000|2022-02-03 11:34:10|16442.05|16442.05|16440.65|16440.65|16442.05|16442.05|16440.65|16440.65|0
1643888100000|2022-02-03 11:35:00|16436.45|16436.45|16444.38|16444.38|16444.38|16444.38|16436.45|16436.45|0
1643888130000|2022-02-03 11:35:30|16448.58|16448.58|16449.98|16449.98|16449.98|16449.98|16448.58|16448.58|0
1643888240000|2022-02-03 11:37:20|16448.58|16448.58|16448.58|16448.58|16448.58|16448.58|16448.58|16448.58|0
1643888280000|2022-02-03 11:38:00|16447.18|16447.18|16447.18|16447.18|16447.18|16447.18|16447.18|16447.18|0
1643888330000|2022-02-03 11:38:50|16445.78|16445.78|16445.78|16445.78|16445.78|16445.78|16445.78|16445.78|0
1643888390000|2022-02-03 11:39:50|16441.82|16441.82|16441.82|16441.82|16441.82|16441.82|16441.82|16441.82|0
1643888530000|2022-02-03 11:42:10|16437.62|16437.62|16437.62|16437.62|16437.62|16437.62|16437.62|16437.62|0
1643888550000|2022-02-03 11:42:30|16441.58|16441.58|16441.58|16441.58|16441.58|16441.58|16441.58|16441.58|0
1643888560000|2022-02-03 11:42:40|16440.18|16440.18|16440.18|16440.18|16440.18|16440.18|16440.18|16440.18|0
1643888580000|2022-02-03 11:43:00|16441.58|16441.58|16441.58|16441.58|16441.58|16441.58|16441.58|16441.58|0
1643888590000|2022-02-03 11:43:10|16440.18|16440.18|16441.58|16441.58|16441.58|16441.58|16440.18|16440.18|0
1643888630000|2022-02-03 11:43:50|16440.18|16440.18|16440.18|16440.18|16440.18|16440.18|16440.18|16440.18|0
1643888800000|2022-02-03 11:46:40|16438.78|16438.78|16440.18|16440.18|16440.18|16440.18|16438.78|16438.78|0
1643888960000|2022-02-03 11:49:20|16444.15|16444.15|16450.91|16450.91|16450.91|16450.91|16444.15|16444.15|0
1643888970000|2022-02-03 11:49:30|16446.95|16446.95|16446.95|16446.95|16446.95|16446.95|16446.95|16446.95|0
1643889070000|2022-02-03 11:51:10|16448.35|16448.35|16448.35|16448.35|16448.35|16448.35|16448.35|16448.35|0
1643889080000|2022-02-03 11:51:20|16456.28|16456.28|16460.24|16460.24|16460.24|16460.24|16456.28|16456.28|0
1643889120000|2022-02-03 11:52:00|16465.84|16465.84|16465.84|16465.84|16465.84|16465.84|16465.84|16465.84|0
1643889130000|2022-02-03 11:52:10|16485.67|16485.67|16497.56|16497.56|16497.56|16497.56|16485.67|16485.67|0
1643889160000|2022-02-03 11:52:40|16505.49|16505.49|16505.49|16505.49|16505.49|16505.49|16505.49|16505.49|0
1643889190000|2022-02-03 11:53:10|16509.46|16509.46|16509.46|16509.46|16509.46|16509.46|16509.46|16509.46|0
1643889200000|2022-02-03 11:53:20|16493.6|16493.6|16493.6|16493.6|16493.6|16493.6|16493.6|16493.6|0
1643889210000|2022-02-03 11:53:30|16497.56|16497.56|16497.56|16497.56|16497.56|16497.56|16497.56|16497.56|0
1643889240000|2022-02-03 11:54:00|16494.76|16494.76|16494.76|16494.76|16494.76|16494.76|16494.76|16494.76|0
1643889530000|2022-02-03 11:58:50|16497.56|16497.56|16501.76|16501.76|16501.76|16501.76|16497.56|16497.56|0
1643889540000|2022-02-03 11:59:00|16500.36|16500.36|16501.76|16501.76|16501.76|16501.76|16500.36|16500.36|0
1643889560000|2022-02-03 11:59:20|16504.56|16504.56|16504.56|16504.56|16504.56|16504.56|16504.56|16504.56|0
1643889570000|2022-02-03 11:59:30|16505.94|16505.94|16508.74|16508.74|16508.74|16508.74|16505.94|16505.94|0
1643889600000|2022-02-03 12:00:00|16504.77|16504.77|16506.17|16506.17|16506.17|16506.17|16503.37|16503.37|0
1643889610000|2022-02-03 12:00:10|16502.21|16502.21|16502.21|16502.21|16502.21|16502.21|16502.21|16502.21|0
1643889620000|2022-02-03 12:00:20|16494.28|16494.28|16488.68|16488.68|16494.28|16494.28|16488.68|16488.68|0
1643889630000|2022-02-03 12:00:30|16492.64|16492.64|16492.64|16492.64|16492.64|16492.64|16492.64|16492.64|0
1643889640000|2022-02-03 12:00:40|16496.61|16496.61|16496.61|16496.61|16496.61|16496.61|16496.61|16496.61|0
1643889660000|2022-02-03 12:01:00|16492.64|16492.64|16487.55|16487.55|16492.64|16492.64|16481.95|16481.95|0
1643889670000|2022-02-03 12:01:10|16488.93|16488.93|16487.76|16487.76|16488.93|16488.93|16484.96|16484.96|0
1643889700000|2022-02-03 12:01:40|16495.69|16495.69|16495.69|16495.69|16495.69|16495.69|16495.69|16495.69|0
1643889720000|2022-02-03 12:02:00|16487.76|16487.76|16487.76|16487.76|16487.76|16487.76|16487.76|16487.76|0
1643889760000|2022-02-03 12:02:40|16499.66|16499.66|16499.66|16499.66|16499.66|16499.66|16499.66|16499.66|0
1643889780000|2022-02-03 12:03:00|16503.85|16503.85|16503.85|16503.85|16503.85|16503.85|16503.85|16503.85|0
1643889800000|2022-02-03 12:03:20|16502.45|16502.45|16498.49|16498.49|16502.45|16502.45|16498.49|16498.49|0
1643889810000|2022-02-03 12:03:30|16499.89|16499.89|16499.89|16499.89|16499.89|16499.89|16499.89|16499.89|0
1643889830000|2022-02-03 12:03:50|16491.96|16491.96|16491.96|16491.96|16491.96|16491.96|16491.96|16491.96|0
1643889850000|2022-02-03 12:04:10|16493.36|16493.36|16493.36|16493.36|16493.36|16493.36|16493.36|16493.36|0
1643889890000|2022-02-03 12:04:50|16501.29|16501.29|16501.29|16501.29|16501.29|16501.29|16501.29|16501.29|0
1643889900000|2022-02-03 12:05:00|16493.36|16493.36|16493.36|16493.36|16493.36|16493.36|16493.36|16493.36|0
1643889920000|2022-02-03 12:05:20|16481.46|16481.46|16473.53|16473.53|16481.46|16481.46|16473.53|16473.53|0
1643889930000|2022-02-03 12:05:30|16470.73|16470.73|16470.73|16470.73|16470.73|16470.73|16470.73|16470.73|0
1643889960000|2022-02-03 12:06:00|16470.27|16470.27|16470.27|16470.27|16470.27|16470.27|16470.27|16470.27|0
1643890010000|2022-02-03 12:06:50|16458.38|16458.38|16458.38|16458.38|16458.38|16458.38|16458.38|16458.38|0
1643890020000|2022-02-03 12:07:00|16456.08|16456.08|16460.04|16460.04|16460.04|16460.04|16456.08|16456.08|0
1643890070000|2022-02-03 12:07:50|16459.58|16459.58|16459.58|16459.58|16459.58|16459.58|16459.58|16459.58|0
1643890090000|2022-02-03 12:08:10|16455.62|16455.62|16455.62|16455.62|16455.62|16455.62|16455.62|16455.62|0
1643890110000|2022-02-03 12:08:30|16455.16|16455.16|16455.16|16455.16|16455.16|16455.16|16455.16|16455.16|0
1643890120000|2022-02-03 12:08:40|16451.19|16451.19|16451.19|16451.19|16451.19|16451.19|16451.19|16451.19|0
1643890130000|2022-02-03 12:08:50|16449.79|16449.79|16447|16447|16449.79|16449.79|16447|16447|0
1643890140000|2022-02-03 12:09:00|16448.4|16448.4|16447|16447|16448.4|16448.4|16447|16447|0
1643890160000|2022-02-03 12:09:20|16454.93|16454.93|16454.93|16454.93|16454.93|16454.93|16454.93|16454.93|0
1643890170000|2022-02-03 12:09:30|16458.89|16458.89|16458.89|16458.89|16458.89|16458.89|16458.89|16458.89|0
1643890190000|2022-02-03 12:09:50|16461.69|16461.69|16465.66|16465.66|16465.66|16465.66|16461.69|16461.69|0
1643890240000|2022-02-03 12:10:40|16469.62|16469.62|16469.62|16469.62|16469.62|16469.62|16469.62|16469.62|0
1643890260000|2022-02-03 12:11:00|16473.82|16473.82|16474.74|16474.74|16474.74|16474.74|16473.82|16473.82|0
1643890290000|2022-02-03 12:11:30|16471.94|16471.94|16471.94|16471.94|16471.94|16471.94|16471.94|16471.94|0
1643890310000|2022-02-03 12:11:50|16475.9|16475.9|16475.9|16475.9|16475.9|16475.9|16475.9|16475.9|0
1643890380000|2022-02-03 12:13:00|16460.04|16460.04|16460.04|16460.04|16464.01|16464.01|16460.04|16460.04|0
1643890410000|2022-02-03 12:13:30|16464.01|16464.01|16464.01|16464.01|16464.01|16464.01|16464.01|16464.01|0
1643890560000|2022-02-03 12:16:00|16462.61|16462.61|16462.61|16462.61|16462.61|16462.61|16462.61|16462.61|0
1643890590000|2022-02-03 12:16:30|16454.68|16454.68|16454.68|16454.68|16454.68|16454.68|16454.68|16454.68|0
1643890620000|2022-02-03 12:17:00|16462.61|16462.61|16462.61|16462.61|16462.61|16462.61|16462.61|16462.61|0
1643890630000|2022-02-03 12:17:10|16454.68|16454.68|16454.68|16454.68|16454.68|16454.68|16454.68|16454.68|0
1643890640000|2022-02-03 12:17:20|16454.22|16454.22|16454.22|16454.22|16454.22|16454.22|16454.22|16454.22|0
1643890670000|2022-02-03 12:17:50|16458.18|16458.18|16458.18|16458.18|16458.18|16458.18|16458.18|16458.18|0
1643890690000|2022-02-03 12:18:10|16454.22|16454.22|16455.62|16455.62|16455.62|16455.62|16454.22|16454.22|0
1643890700000|2022-02-03 12:18:20|16457.02|16457.02|16455.62|16455.62|16457.02|16457.02|16455.62|16455.62|0
1643890710000|2022-02-03 12:18:30|16457.02|16457.02|16457.02|16457.02|16457.02|16457.02|16457.02|16457.02|0
1643890780000|2022-02-03 12:19:40|16459.82|16459.82|16461.22|16461.22|16461.22|16461.22|16459.82|16459.82|0
1643890790000|2022-02-03 12:19:50|16469.15|16469.15|16465.18|16465.18|16469.15|16469.15|16465.18|16465.18|0
1643890800000|2022-02-03 12:20:00|16463.78|16463.78|16463.78|16463.78|16463.78|16463.78|16463.78|16463.78|0
1643890920000|2022-02-03 12:22:00|16467.75|16467.75|16467.75|16467.75|16467.75|16467.75|16467.75|16467.75|0
1643890940000|2022-02-03 12:22:20|16459.82|16459.82|16459.82|16459.82|16459.82|16459.82|16459.82|16459.82|0
1643891010000|2022-02-03 12:23:30|16458.42|16458.42|16458.42|16458.42|16458.42|16458.42|16458.42|16458.42|0
1643891040000|2022-02-03 12:24:00|16461.22|16461.22|16461.22|16461.22|16461.22|16461.22|16461.22|16461.22|0
1643891060000|2022-02-03 12:24:20|16469.15|16469.15|16469.15|16469.15|16469.15|16469.15|16469.15|16469.15|0
1643891070000|2022-02-03 12:24:30|16464.95|16464.95|16464.95|16464.95|16464.95|16464.95|16464.95|16464.95|0
1643891130000|2022-02-03 12:25:30|16457.02|16457.02|16457.02|16457.02|16457.02|16457.02|16457.02|16457.02|0
1643891190000|2022-02-03 12:26:30|16453.05|16453.05|16443.26|16443.26|16453.05|16453.05|16443.26|16443.26|0
1643891200000|2022-02-03 12:26:40|16447.22|16447.22|16447.22|16447.22|16447.22|16447.22|16447.22|16447.22|0
1643891220000|2022-02-03 12:27:00|16439.29|16439.29|16439.29|16439.29|16439.29|16439.29|16439.29|16439.29|0
1643891280000|2022-02-03 12:28:00|16437.89|16437.89|16440.69|16440.69|16440.69|16440.69|16437.89|16437.89|0
1643891290000|2022-02-03 12:28:10|16448.62|16448.62|16448.62|16448.62|16448.62|16448.62|16448.62|16448.62|0
1643891310000|2022-02-03 12:28:30|16448.16|16448.16|16444.2|16444.2|16448.16|16448.16|16444.2|16444.2|0
1643891350000|2022-02-03 12:29:10|16442.8|16442.8|16442.8|16442.8|16442.8|16442.8|16442.8|16442.8|0
1643891380000|2022-02-03 12:29:40|16450.73|16450.73|16450.73|16450.73|16450.73|16450.73|16450.73|16450.73|0
1643891410000|2022-02-03 12:30:10|16442.8|16442.8|16442.8|16442.8|16442.8|16442.8|16442.8|16442.8|0
1643891420000|2022-02-03 12:30:20|16450.73|16450.73|16442.8|16442.8|16450.73|16450.73|16442.8|16442.8|0
1643891460000|2022-02-03 12:31:00|16438.6|16438.6|16438.6|16438.6|16438.6|16438.6|16438.6|16438.6|0
1643891490000|2022-02-03 12:31:30|16442.56|16442.56|16442.56|16442.56|16442.56|16442.56|16442.56|16442.56|0
1643891500000|2022-02-03 12:31:40|16446.53|16446.53|16446.53|16446.53|16446.53|16446.53|16446.53|16446.53|0
1643891510000|2022-02-03 12:31:50|16445.61|16445.61|16445.61|16445.61|16445.61|16445.61|16445.61|16445.61|0
1643891530000|2022-02-03 12:32:10|16437.68|16437.68|16437.68|16437.68|16437.68|16437.68|16437.68|16437.68|0
1643891540000|2022-02-03 12:32:20|16433.71|16433.71|16433.71|16433.71|16433.71|16433.71|16433.71|16433.71|0
1643891560000|2022-02-03 12:32:40|16430.92|16430.92|16426.72|16426.72|16430.92|16430.92|16426.72|16426.72|0
1643891580000|2022-02-03 12:33:00|16430.68|16430.68|16426.72|16426.72|16430.68|16430.68|16426.72|16426.72|0
1643891610000|2022-02-03 12:33:30|16430.92|16430.92|16426.95|16426.95|16430.92|16430.92|16426.95|16426.95|0
1643891630000|2022-02-03 12:33:50|16430.92|16430.92|16430.92|16430.92|16430.92|16430.92|16430.92|16430.92|0
1643891660000|2022-02-03 12:34:20|16442.81|16442.81|16444.21|16444.21|16444.21|16444.21|16442.81|16442.81|0
1643891670000|2022-02-03 12:34:30|16447.01|16447.01|16447.01|16447.01|16447.01|16447.01|16447.01|16447.01|0
1643891720000|2022-02-03 12:35:20|16450.97|16450.97|16450.97|16450.97|16450.97|16450.97|16450.97|16450.97|0
1643891750000|2022-02-03 12:35:50|16454.94|16454.94|16454.94|16454.94|16454.94|16454.94|16454.94|16454.94|0
1643891850000|2022-02-03 12:37:30|16457.74|16457.74|16457.74|16457.74|16457.74|16457.74|16457.74|16457.74|0
1643891880000|2022-02-03 12:38:00|16458.2|16458.2|16458.2|16458.2|16458.2|16458.2|16458.2|16458.2|0
1643891940000|2022-02-03 12:39:00|16455.4|16455.4|16455.4|16455.4|16455.4|16455.4|16455.4|16455.4|0
1643891960000|2022-02-03 12:39:20|16451.43|16451.43|16451.43|16451.43|16451.43|16451.43|16451.43|16451.43|0
1643891980000|2022-02-03 12:39:40|16447.47|16447.47|16447.47|16447.47|16447.47|16447.47|16447.47|16447.47|0
1643892010000|2022-02-03 12:40:10|16450.27|16450.27|16450.27|16450.27|16450.27|16450.27|16450.27|16450.27|0
1643892090000|2022-02-03 12:41:30|16454.23|16454.23|16454.23|16454.23|16454.23|16454.23|16454.23|16454.23|0
1643892120000|2022-02-03 12:42:00|16444.44|16444.44|16444.44|16444.44|16444.44|16444.44|16444.44|16444.44|0
1643892180000|2022-02-03 12:43:00|16448.4|16448.4|16448.4|16448.4|16448.4|16448.4|16448.4|16448.4|0
1643892300000|2022-02-03 12:45:00|16449.8|16449.8|16449.8|16449.8|16449.8|16449.8|16449.8|16449.8|0
1643892320000|2022-02-03 12:45:20|16451.2|16451.2|16451.2|16451.2|16451.2|16451.2|16451.2|16451.2|0
1643892340000|2022-02-03 12:45:40|16452.6|16452.6|16452.6|16452.6|16452.6|16452.6|16452.6|16452.6|0
1643892360000|2022-02-03 12:46:00|16448.64|16448.64|16450.03|16450.03|16450.03|16450.03|16448.64|16448.64|0
1643892380000|2022-02-03 12:46:20|16454|16454|16454|16454|16454|16454|16454|16454|0
1643892420000|2022-02-03 12:47:00|16461|16461|16461|16461|16461|16461|16461|16461|0
1643892450000|2022-02-03 12:47:30|16457.03|16457.03|16457.03|16457.03|16457.03|16457.03|16457.03|16457.03|0
1643892660000|2022-02-03 12:51:00|16452.83|16452.83|16452.83|16452.83|16452.83|16452.83|16452.83|16452.83|0
1643892670000|2022-02-03 12:51:10|16464.73|16464.73|16464.73|16464.73|16464.73|16464.73|16464.73|16464.73|0
1643892680000|2022-02-03 12:51:20|16468.93|16468.93|16468.93|16468.93|16468.93|16468.93|16468.93|16468.93|0
1643892700000|2022-02-03 12:51:40|16467.53|16467.53|16467.53|16467.53|16467.53|16467.53|16467.53|16467.53|0
1643892720000|2022-02-03 12:52:00|16461.93|16461.93|16461.93|16461.93|16461.93|16461.93|16461.93|16461.93|0
1643892730000|2022-02-03 12:52:10|16466.13|16466.13|16466.13|16466.13|16466.13|16466.13|16466.13|16466.13|0
1643892830000|2022-02-03 12:53:50|16481.99|16481.99|16481.99|16481.99|16481.99|16481.99|16481.99|16481.99|0
1643892850000|2022-02-03 12:54:10|16479.19|16479.19|16479.19|16479.19|16479.19|16479.19|16479.19|16479.19|0
1643892900000|2022-02-03 12:55:00|16475.23|16475.23|16475.23|16475.23|16475.23|16475.23|16475.23|16475.23|0
1643892990000|2022-02-03 12:56:30|16479.19|16479.19|16479.19|16479.19|16479.19|16479.19|16479.19|16479.19|0
1643893030000|2022-02-03 12:57:10|16476.39|16476.39|16480.36|16480.36|16480.36|16480.36|16476.39|16476.39|0
1643893050000|2022-02-03 12:57:30|16484.32|16484.32|16484.32|16484.32|16484.32|16484.32|16484.32|16484.32|0
1643893170000|2022-02-03 12:59:30|16492.25|16492.25|16492.25|16492.25|16492.25|16492.25|16492.25|16492.25|0
1643893180000|2022-02-03 12:59:40|16488.29|16488.29|16488.29|16488.29|16488.29|16488.29|16488.29|16488.29|0
1643893200000|2022-02-03 13:00:00|16488.75|16488.75|16488.75|16488.75|16488.75|16488.75|16488.75|16488.75|0
1643893270000|2022-02-03 13:01:10|16492.95|16492.95|16497.14|16497.14|16497.14|16497.14|16492.95|16492.95|0
1643893280000|2022-02-03 13:01:20|16498.54|16498.54|16498.54|16498.54|16498.54|16498.54|16492.95|16492.95|0
1643893400000|2022-02-03 13:03:20|16499|16499|16499|16499|16499|16499|16499|16499|0
1643893440000|2022-02-03 13:04:00|16491.07|16491.07|16499|16499|16499|16499|16491.07|16491.07|0
1643893500000|2022-02-03 13:05:00|16502.97|16502.97|16502.97|16502.97|16502.97|16502.97|16502.97|16502.97|0
1643893600000|2022-02-03 13:06:40|16510.9|16510.9|16510.9|16510.9|16510.9|16510.9|16510.9|16510.9|0
1643893640000|2022-02-03 13:07:20|16506.93|16506.93|16506.93|16506.93|16506.93|16506.93|16506.93|16506.93|0
1643893650000|2022-02-03 13:07:30|16501.34|16501.34|16501.34|16501.34|16501.34|16501.34|16501.34|16501.34|0
1643893750000|2022-02-03 13:09:10|16505.3|16505.3|16505.3|16505.3|16505.3|16505.3|16505.3|16505.3|0
1643893810000|2022-02-03 13:10:10|16510.9|16510.9|16510.9|16510.9|16510.9|16510.9|16510.9|16510.9|0
1643893860000|2022-02-03 13:11:00|16510.44|16510.44|16510.44|16510.44|16510.44|16510.44|16510.44|16510.44|0
1643893910000|2022-02-03 13:11:50|16510.9|16510.9|16510.9|16510.9|16510.9|16510.9|16510.9|16510.9|0
1643893940000|2022-02-03 13:12:20|16506.93|16506.93|16506.93|16506.93|16506.93|16506.93|16506.93|16506.93|0
1643894040000|2022-02-03 13:14:00|16507.85|16507.85|16508.77|16508.77|16508.77|16508.77|16507.85|16507.85|0
1643894150000|2022-02-03 13:15:50|16512.74|16512.74|16512.74|16512.74|16512.74|16512.74|16512.74|16512.74|0
1643894160000|2022-02-03 13:16:00|16513.2|16513.2|16513.66|16513.66|16513.66|16513.66|16513.2|16513.2|0
1643894280000|2022-02-03 13:18:00|16510.86|16510.86|16510.86|16510.86|16510.86|16510.86|16510.86|16510.86|0
1643894340000|2022-02-03 13:19:00|16505.26|16505.26|16505.26|16505.26|16505.26|16505.26|16505.26|16505.26|0
1643894350000|2022-02-03 13:19:10|16501.3|16501.3|16501.3|16501.3|16501.3|16501.3|16501.3|16501.3|0
1643894380000|2022-02-03 13:19:40|16499.9|16499.9|16499.9|16499.9|16499.9|16499.9|16499.9|16499.9|0
1643894400000|2022-02-03 13:20:00|16498.5|16498.5|16502.69|16502.69|16502.69|16502.69|16498.5|16498.5|0
1643894610000|2022-02-03 13:23:30|16512.26|16512.26|16512.72|16512.72|16512.72|16512.72|16512.26|16512.26|0
1643894670000|2022-02-03 13:24:30|16511.8|16511.8|16511.8|16511.8|16511.8|16511.8|16511.8|16511.8|0
1643894690000|2022-02-03 13:24:50|16509|16509|16509|16509|16509|16509|16509|16509|0
1643894780000|2022-02-03 13:26:20|16512.96|16512.96|16512.96|16512.96|16512.96|16512.96|16512.96|16512.96|0
1643894940000|2022-02-03 13:29:00|16515.76|16515.76|16515.76|16515.76|16515.76|16515.76|16515.76|16515.76|0
1643895060000|2022-02-03 13:31:00|16519.96|16519.96|16519.96|16519.96|16519.96|16519.96|16519.96|16519.96|0
1643895180000|2022-02-03 13:33:00|16516|16516|16516|16516|16516|16516|16516|16516|0
1643895200000|2022-02-03 13:33:20|16512.03|16512.03|16507.15|16507.15|16512.03|16512.03|16507.15|16507.15|0
1643895320000|2022-02-03 13:35:20|16511.11|16511.11|16511.11|16511.11|16511.11|16511.11|16511.11|16511.11|0
1643895350000|2022-02-03 13:35:50|16513.41|16513.41|16513.41|16513.41|16513.41|16513.41|16513.41|16513.41|0
1643895480000|2022-02-03 13:38:00|16513.87|16513.87|16505.94|16505.94|16513.87|16513.87|16505.94|16505.94|0
1643895500000|2022-02-03 13:38:20|16506.86|16506.86|16511.74|16511.74|16511.74|16511.74|16506.86|16506.86|0
1643895610000|2022-02-03 13:40:10|16507.55|16507.55|16507.55|16507.55|16507.55|16507.55|16507.55|16507.55|0
1643895640000|2022-02-03 13:40:40|16506.15|16506.15|16504.75|16504.75|16506.15|16506.15|16504.75|16504.75|0
1643895680000|2022-02-03 13:41:20|16501.99|16501.99|16501.99|16501.99|16501.99|16501.99|16501.99|16501.99|0
1643895690000|2022-02-03 13:41:30|16506.19|16506.19|16506.19|16506.19|16506.19|16506.19|16506.19|16506.19|0
1643895730000|2022-02-03 13:42:10|16501.99|16501.99|16501.99|16501.99|16501.99|16501.99|16501.99|16501.99|0
1643895750000|2022-02-03 13:42:30|16501.53|16501.53|16501.53|16501.53|16501.53|16501.53|16501.53|16501.53|0
1643895770000|2022-02-03 13:42:50|16493.6|16493.6|16492.2|16492.2|16493.6|16493.6|16492.2|16492.2|0
1643895840000|2022-02-03 13:44:00|16490.8|16490.8|16490.8|16490.8|16490.8|16490.8|16490.8|16490.8|0
1643895850000|2022-02-03 13:44:10|16486.83|16486.83|16486.83|16486.83|16486.83|16486.83|16486.83|16486.83|0
1643895870000|2022-02-03 13:44:30|16482.87|16482.87|16482.87|16482.87|16482.87|16482.87|16482.87|16482.87|0
1643895890000|2022-02-03 13:44:50|16484.27|16484.27|16484.27|16484.27|16484.27|16484.27|16484.27|16484.27|0
1643895900000|2022-02-03 13:45:00|16480.07|16480.07|16480.07|16480.07|16480.07|16480.07|16480.07|16480.07|0
1643895910000|2022-02-03 13:45:10|16488|16488|16489.4|16489.4|16489.4|16489.4|16488|16488|0
1643895940000|2022-02-03 13:45:40|16485.43|16485.43|16485.43|16485.43|16485.43|16485.43|16485.43|16485.43|0
1643895950000|2022-02-03 13:45:50|16477.5|16477.5|16477.04|16477.04|16477.5|16477.5|16477.04|16477.04|0
1643895960000|2022-02-03 13:46:00|16477.96|16477.96|16473.76|16473.76|16477.96|16477.96|16473.76|16473.76|0
1643895980000|2022-02-03 13:46:20|16474.22|16474.22|16471.43|16471.43|16474.22|16474.22|16471.43|16471.43|0
1643896030000|2022-02-03 13:47:10|16468.63|16468.63|16468.63|16468.63|16468.63|16468.63|16468.63|16468.63|0
1643896040000|2022-02-03 13:47:20|16464.66|16464.66|16464.66|16464.66|16464.66|16464.66|16464.66|16464.66|0
1643896080000|2022-02-03 13:48:00|16461.86|16461.86|16461.86|16461.86|16461.86|16461.86|16461.86|16461.86|0
1643896280000|2022-02-03 13:51:20|16457.9|16457.9|16457.9|16457.9|16457.9|16457.9|16457.9|16457.9|0
1643896290000|2022-02-03 13:51:30|16461.86|16461.86|16461.86|16461.86|16461.86|16461.86|16461.86|16461.86|0
1643896360000|2022-02-03 13:52:40|16460.48|16460.48|16452.55|16452.55|16460.48|16460.48|16452.55|16452.55|0
1643896380000|2022-02-03 13:53:00|16451.15|16451.15|16451.15|16451.15|16451.15|16451.15|16451.15|16451.15|0
1643896400000|2022-02-03 13:53:20|16459.08|16459.08|16455.12|16455.12|16459.08|16459.08|16455.12|16455.12|0
1643896490000|2022-02-03 13:54:50|16450.92|16450.92|16450.92|16450.92|16450.92|16450.92|16450.92|16450.92|0
1643896500000|2022-02-03 13:55:00|16452.32|16452.32|16461.65|16461.65|16461.65|16461.65|16452.32|16452.32|0
1643896560000|2022-02-03 13:56:00|16457.68|16457.68|16457.68|16457.68|16457.68|16457.68|16457.68|16457.68|0
1643896590000|2022-02-03 13:56:30|16465.61|16465.61|16461.65|16461.65|16465.61|16465.61|16461.65|16461.65|0
1643896600000|2022-02-03 13:56:40|16453.72|16453.72|16453.72|16453.72|16453.72|16453.72|16453.72|16453.72|0
1643896610000|2022-02-03 13:56:50|16450.92|16450.92|16450.92|16450.92|16450.92|16450.92|16450.92|16450.92|0
1643896670000|2022-02-03 13:57:50|16439.02|16439.02|16439.02|16439.02|16439.02|16439.02|16439.02|16439.02|0
1643896730000|2022-02-03 13:58:50|16440.42|16440.42|16440.42|16440.42|16440.42|16440.42|16440.42|16440.42|0
1643896740000|2022-02-03 13:59:00|16436.46|16436.46|16436.46|16436.46|16436.46|16436.46|16436.46|16436.46|0
1643896890000|2022-02-03 14:01:30|16440.42|16440.42|16440.42|16440.42|16440.42|16440.42|16440.42|16440.42|0
1643896900000|2022-02-03 14:01:40|16437.62|16437.62|16426.9|16426.9|16437.62|16437.62|16426.9|16426.9|0
1643896930000|2022-02-03 14:02:10|16428.29|16428.29|16431.09|16431.09|16431.09|16431.09|16428.29|16428.29|0
1643896940000|2022-02-03 14:02:20|16432.49|16432.49|16432.49|16432.49|16432.49|16432.49|16432.49|16432.49|0
1643896980000|2022-02-03 14:03:00|16433.89|16433.89|16445.79|16445.79|16445.79|16445.79|16433.89|16433.89|0
1643897040000|2022-02-03 14:04:00|16437.86|16437.86|16441.82|16441.82|16441.82|16441.82|16437.86|16437.86|0
1643897050000|2022-02-03 14:04:10|16440.9|16440.9|16440.9|16440.9|16440.9|16440.9|16440.9|16440.9|0
1643897100000|2022-02-03 14:05:00|16435.31|16435.31|16435.31|16435.31|16435.31|16435.31|16435.31|16435.31|0
1643897220000|2022-02-03 14:07:00|16432.51|16432.51|16428.54|16428.54|16432.51|16432.51|16428.54|16428.54|0
1643897250000|2022-02-03 14:07:30|16432.51|16432.51|16432.51|16432.51|16432.51|16432.51|16432.51|16432.51|0
1643897300000|2022-02-03 14:08:20|16433.91|16433.91|16429.94|16429.94|16433.91|16433.91|16429.94|16429.94|0
1643897320000|2022-02-03 14:08:40|16437.87|16437.87|16438.79|16438.79|16438.79|16438.79|16437.87|16437.87|0
1643897350000|2022-02-03 14:09:10|16434.83|16434.83|16434.83|16434.83|16434.83|16434.83|16434.83|16434.83|0
1643897360000|2022-02-03 14:09:20|16427.83|16427.83|16427.83|16427.83|16427.83|16427.83|16427.83|16427.83|0
1643897420000|2022-02-03 14:10:20|16423.86|16423.86|16423.86|16423.86|16423.86|16423.86|16423.86|16423.86|0
1643897470000|2022-02-03 14:11:10|16426.66|16426.66|16426.66|16426.66|16426.66|16426.66|16426.66|16426.66|0
1643897480000|2022-02-03 14:11:20|16430.63|16430.63|16430.63|16430.63|16430.63|16430.63|16430.63|16430.63|0
1643897560000|2022-02-03 14:12:40|16422.7|16422.7|16419.9|16419.9|16422.7|16422.7|16419.9|16419.9|0
1643897640000|2022-02-03 14:14:00|16415.93|16415.93|16415.93|16415.93|16415.93|16415.93|16415.93|16415.93|0
1643897650000|2022-02-03 14:14:10|16411.97|16411.97|16411.97|16411.97|16411.97|16411.97|16411.97|16411.97|0
1643897740000|2022-02-03 14:15:40|16404.04|16404.04|16404.04|16404.04|16404.04|16404.04|16404.04|16404.04|0
1643897810000|2022-02-03 14:16:50|16402.2|16402.2|16402.2|16402.2|16402.2|16402.2|16402.2|16402.2|0
1643897820000|2022-02-03 14:17:00|16398.23|16398.23|16398.23|16398.23|16398.23|16398.23|16398.23|16398.23|0
1643897920000|2022-02-03 14:18:40|16390.3|16390.3|16390.3|16390.3|16390.3|16390.3|16390.3|16390.3|0
1643897930000|2022-02-03 14:18:50|16388.9|16388.9|16400.8|16400.8|16400.8|16400.8|16388.9|16388.9|0
1643897940000|2022-02-03 14:19:00|16396.83|16396.83|16396.83|16396.83|16396.83|16396.83|16396.83|16396.83|0
1643898040000|2022-02-03 14:20:40|16392.87|16392.87|16392.87|16392.87|16392.87|16392.87|16392.87|16392.87|0
1643898090000|2022-02-03 14:21:30|16391.47|16391.47|16391.47|16391.47|16391.47|16391.47|16391.47|16391.47|0
1643898100000|2022-02-03 14:21:40|16394.27|16394.27|16395.67|16395.67|16395.67|16395.67|16394.27|16394.27|0
1643898120000|2022-02-03 14:22:00|16394.75|16394.75|16394.75|16394.75|16394.75|16394.75|16394.75|16394.75|0
1643898130000|2022-02-03 14:22:10|16393.35|16393.35|16393.35|16393.35|16393.35|16393.35|16393.35|16393.35|0
1643898150000|2022-02-03 14:22:30|16391.95|16391.95|16391.95|16391.95|16391.95|16391.95|16391.95|16391.95|0
1643898170000|2022-02-03 14:22:50|16394.75|16394.75|16394.75|16394.75|16394.75|16394.75|16394.75|16394.75|0
1643898200000|2022-02-03 14:23:20|16394.29|16394.29|16394.29|16394.29|16394.29|16394.29|16394.29|16394.29|0
1643898220000|2022-02-03 14:23:40|16390.32|16390.32|16383.56|16383.56|16390.32|16390.32|16371.66|16371.66|0
1643898250000|2022-02-03 14:24:10|16379.59|16379.59|16379.59|16379.59|16379.59|16379.59|16379.59|16379.59|0
1643898280000|2022-02-03 14:24:40|16375.63|16375.63|16379.59|16379.59|16379.59|16379.59|16375.63|16375.63|0
1643898290000|2022-02-03 14:24:50|16383.56|16383.56|16383.56|16383.56|16383.56|16383.56|16383.56|16383.56|0
1643898300000|2022-02-03 14:25:00|16387.76|16387.76|16387.3|16387.3|16387.76|16387.76|16387.3|16387.3|0
1643898320000|2022-02-03 14:25:20|16381.7|16381.7|16381.7|16381.7|16381.7|16381.7|16381.7|16381.7|0
1643898330000|2022-02-03 14:25:30|16384.5|16384.5|16380.53|16380.53|16384.5|16384.5|16380.53|16380.53|0
1643898380000|2022-02-03 14:26:20|16381.45|16381.45|16381.45|16381.45|16381.45|16381.45|16381.45|16381.45|0
1643898420000|2022-02-03 14:27:00|16387.05|16387.05|16387.05|16387.05|16387.05|16387.05|16387.05|16387.05|0
1643898430000|2022-02-03 14:27:10|16384.25|16384.25|16384.25|16384.25|16384.25|16384.25|16384.25|16384.25|0
1643898480000|2022-02-03 14:28:00|16388.22|16388.22|16392.64|16392.64|16392.64|16392.64|16388.22|16388.22|0
1643898560000|2022-02-03 14:29:20|16401.04|16401.04|16401.04|16401.04|16401.04|16401.04|16401.04|16401.04|0
1643898570000|2022-02-03 14:29:30|16393.11|16393.11|16393.11|16393.11|16393.11|16393.11|16393.11|16393.11|0
1643898580000|2022-02-03 14:29:40|16391.71|16391.71|16387.51|16387.51|16391.71|16391.71|16387.51|16387.51|0
1643898590000|2022-02-03 14:29:50|16395.91|16395.91|16395.91|16395.91|16395.91|16395.91|16395.91|16395.91|0
1643898600000|2022-02-03 14:30:00|16394.99|16394.99|16392.19|16392.19|16394.99|16394.99|16392.19|16392.19|0
1643898610000|2022-02-03 14:30:10|16388.22|16388.22|16399.19|16399.19|16399.19|16399.19|16388.22|16388.22|0
1643898620000|2022-02-03 14:30:20|16394.99|16394.99|16394.53|16394.53|16394.99|16394.99|16394.53|16394.53|0
1643898640000|2022-02-03 14:30:40|16398.49|16398.49|16394.53|16394.53|16398.49|16398.49|16394.53|16394.53|0
1643898650000|2022-02-03 14:30:50|16397.33|16397.33|16413.19|16413.19|16418.79|16418.79|16397.33|16397.33|0
1643898660000|2022-02-03 14:31:00|16417.39|16417.39|16419.71|16419.71|16419.71|16419.71|16417.39|16417.39|0
1643898670000|2022-02-03 14:31:10|16422.5|16422.5|16413.17|16413.17|16422.5|16422.5|16411.78|16411.78|0
1643898680000|2022-02-03 14:31:20|16414.57|16414.57|16417.37|16417.37|16417.37|16417.37|16414.57|16414.57|0
1643898690000|2022-02-03 14:31:30|16411.78|16411.78|16411.78|16411.78|16411.78|16411.78|16411.78|16411.78|0
1643898700000|2022-02-03 14:31:40|16407.58|16407.58|16407.58|16407.58|16407.58|16407.58|16407.58|16407.58|0
1643898730000|2022-02-03 14:32:10|16413.17|16413.17|16421.11|16421.11|16421.11|16421.11|16413.17|16413.17|0
1643898740000|2022-02-03 14:32:20|16425.07|16425.07|16425.07|16425.07|16425.07|16425.07|16425.07|16425.07|0
1643898760000|2022-02-03 14:32:40|16420.87|16420.87|16420.87|16420.87|16420.87|16420.87|16420.87|16420.87|0
1643898810000|2022-02-03 14:33:30|16418.07|16418.07|16414.81|16414.81|16418.07|16418.07|16414.81|16414.81|0
1643898830000|2022-02-03 14:33:50|16410.85|16410.85|16410.85|16410.85|16410.85|16410.85|16410.85|16410.85|0
1643898850000|2022-02-03 14:34:10|16406.88|16406.88|16406.88|16406.88|16406.88|16406.88|16406.88|16406.88|0
1643898860000|2022-02-03 14:34:20|16402.92|16402.92|16402.92|16402.92|16402.92|16402.92|16402.92|16402.92|0
1643898900000|2022-02-03 14:35:00|16402.46|16402.46|16402.46|16402.46|16402.46|16402.46|16402.46|16402.46|0
1643898910000|2022-02-03 14:35:10|16410.39|16410.39|16410.39|16410.39|16410.39|16410.39|16410.39|16410.39|0
1643898950000|2022-02-03 14:35:50|16408.99|16408.99|16416.92|16416.92|16416.92|16416.92|16408.99|16408.99|0
1643898970000|2022-02-03 14:36:10|16421.12|16421.12|16421.12|16421.12|16421.12|16421.12|16421.12|16421.12|0
1643899020000|2022-02-03 14:37:00|16413.19|16413.19|16413.19|16413.19|16413.19|16413.19|16413.19|16413.19|0
1643899030000|2022-02-03 14:37:10|16408.99|16408.99|16408.99|16408.99|16408.99|16408.99|16408.99|16408.99|0
1643899080000|2022-02-03 14:38:00|16411.79|16411.79|16411.79|16411.79|16411.79|16411.79|16411.79|16411.79|0
1643899110000|2022-02-03 14:38:30|16417.39|16417.39|16417.39|16417.39|16417.39|16417.39|16417.39|16417.39|0
1643899120000|2022-02-03 14:38:40|16418.79|16418.79|16418.79|16418.79|16418.79|16418.79|16418.79|16418.79|0
1643899130000|2022-02-03 14:38:50|16442.58|16442.58|16442.58|16442.58|16442.58|16442.58|16442.58|16442.58|0
1643899140000|2022-02-03 14:39:00|16439.78|16439.78|16443.74|16443.74|16443.74|16443.74|16435.81|16435.81|0
1643899150000|2022-02-03 14:39:10|16447.71|16447.71|16447.71|16447.71|16447.71|16447.71|16447.71|16447.71|0
1643899180000|2022-02-03 14:39:40|16451.91|16451.91|16451.91|16451.91|16451.91|16451.91|16451.91|16451.91|0
1643899200000|2022-02-03 14:40:00|16447.94|16447.94|16447.94|16447.94|16447.94|16447.94|16447.94|16447.94|0
1643899270000|2022-02-03 14:41:10|16436.05|16436.05|16436.05|16436.05|16436.05|16436.05|16436.05|16436.05|0
1643899300000|2022-02-03 14:41:40|16440.01|16440.01|16440.01|16440.01|16440.01|16440.01|16440.01|16440.01|0
1643899360000|2022-02-03 14:42:40|16435.81|16435.81|16435.81|16435.81|16435.81|16435.81|16435.81|16435.81|0
1643899440000|2022-02-03 14:44:00|16431.85|16431.85|16427.88|16427.88|16431.85|16431.85|16427.88|16427.88|0
1643899480000|2022-02-03 14:44:40|16425.08|16425.08|16425.08|16425.08|16425.08|16425.08|16425.08|16425.08|0
1643899500000|2022-02-03 14:45:00|16423.68|16423.68|16423.68|16423.68|16423.68|16423.68|16423.68|16423.68|0
1643899520000|2022-02-03 14:45:20|16411.79|16411.79|16411.79|16411.79|16411.79|16411.79|16411.79|16411.79|0
1643899530000|2022-02-03 14:45:30|16410.39|16410.39|16404.78|16404.78|16410.39|16410.39|16403.86|16403.86|0
1643899550000|2022-02-03 14:45:50|16408.74|16408.74|16408.74|16408.74|16408.74|16408.74|16408.74|16408.74|0
1643899590000|2022-02-03 14:46:30|16410.14|16410.14|16406.18|16406.18|16410.14|16410.14|16406.18|16406.18|0
1643899610000|2022-02-03 14:46:50|16403.38|16403.38|16403.38|16403.38|16403.38|16403.38|16403.38|16403.38|0
1643899620000|2022-02-03 14:47:00|16402.46|16402.46|16402.46|16402.46|16402.46|16402.46|16402.46|16402.46|0
1643899630000|2022-02-03 14:47:10|16399.66|16399.66|16399.66|16399.66|16399.66|16399.66|16399.66|16399.66|0
1643899660000|2022-02-03 14:47:40|16398.26|16398.26|16394.06|16394.06|16398.26|16398.26|16394.06|16394.06|0
1643899700000|2022-02-03 14:48:20|16398.26|16398.26|16399.66|16399.66|16399.66|16399.66|16398.26|16398.26|0
1643899710000|2022-02-03 14:48:30|16395.69|16395.69|16395.69|16395.69|16395.69|16395.69|16395.69|16395.69|0
1643899730000|2022-02-03 14:48:50|16403.62|16403.62|16403.62|16403.62|16403.62|16403.62|16403.62|16403.62|0
1643899750000|2022-02-03 14:49:10|16405.02|16405.02|16406.42|16406.42|16406.42|16406.42|16405.02|16405.02|0
1643899760000|2022-02-03 14:49:20|16398.49|16398.49|16398.49|16398.49|16398.49|16398.49|16398.49|16398.49|0
1643899770000|2022-02-03 14:49:30|16399.87|16399.87|16399.87|16399.87|16399.87|16399.87|16399.87|16399.87|0
1643899800000|2022-02-03 14:50:00|16398.47|16398.47|16390.54|16390.54|16398.47|16398.47|16390.54|16390.54|0
1643899810000|2022-02-03 14:50:10|16394.51|16394.51|16403.84|16403.84|16403.84|16403.84|16390.54|16390.54|0
1643899860000|2022-02-03 14:51:00|16391.94|16391.94|16391.94|16391.94|16391.94|16391.94|16391.94|16391.94|0
1643899870000|2022-02-03 14:51:10|16393.34|16393.34|16394.26|16394.26|16394.26|16394.26|16393.34|16393.34|0
1643899920000|2022-02-03 14:52:00|16398.23|16398.23|16401.73|16401.73|16401.73|16401.73|16397.77|16397.77|0
1643899930000|2022-02-03 14:52:10|16403.13|16403.13|16407.1|16407.1|16407.1|16407.1|16403.13|16403.13|0
1643899940000|2022-02-03 14:52:20|16404.3|16404.3|16404.3|16404.3|16404.3|16404.3|16404.3|16404.3|0
1643900010000|2022-02-03 14:53:30|16406.14|16406.14|16406.14|16406.14|16406.14|16406.14|16406.14|16406.14|0
1643900040000|2022-02-03 14:54:00|16402.17|16402.17|16402.17|16402.17|16402.17|16402.17|16402.17|16402.17|0
1643900090000|2022-02-03 14:54:50|16399.37|16399.37|16399.37|16399.37|16399.37|16399.37|16399.37|16399.37|0
1643900100000|2022-02-03 14:55:00|16400.77|16400.77|16400.77|16400.77|16400.77|16400.77|16400.77|16400.77|0
1643900110000|2022-02-03 14:55:10|16397.97|16397.97|16397.97|16397.97|16397.97|16397.97|16397.97|16397.97|0
1643900150000|2022-02-03 14:55:50|16400.77|16400.77|16406.14|16406.14|16406.14|16406.14|16400.77|16400.77|0
1643900190000|2022-02-03 14:56:30|16403.34|16403.34|16403.34|16403.34|16403.34|16403.34|16403.34|16403.34|0
1643900210000|2022-02-03 14:56:50|16395.41|16395.41|16395.41|16395.41|16395.41|16395.41|16395.41|16395.41|0
1643900220000|2022-02-03 14:57:00|16403.34|16403.34|16403.34|16403.34|16403.34|16403.34|16403.34|16403.34|0
1643900260000|2022-02-03 14:57:40|16403.8|16403.8|16399.83|16399.83|16403.8|16403.8|16399.83|16399.83|0
1643900280000|2022-02-03 14:58:00|16402.63|16402.63|16410.56|16410.56|16410.56|16410.56|16402.63|16402.63|0
1643900320000|2022-02-03 14:58:40|16413.36|16413.36|16413.36|16413.36|16413.36|16413.36|16413.36|16413.36|0
1643900350000|2022-02-03 14:59:10|16409.16|16409.16|16404.96|16404.96|16409.16|16409.16|16404.96|16404.96|0
1643900380000|2022-02-03 14:59:40|16399.37|16399.37|16399.37|16399.37|16399.37|16399.37|16399.37|16399.37|0
1643900420000|2022-02-03 15:00:20|16398.45|16398.45|16402.41|16402.41|16402.41|16402.41|16390.52|16390.52|0
1643900440000|2022-02-03 15:00:40|16394.48|16394.48|16402.41|16402.41|16402.41|16402.41|16394.48|16394.48|0
1643900460000|2022-02-03 15:01:00|16399.61|16399.61|16399.61|16399.61|16399.61|16399.61|16399.61|16399.61|0
1643900470000|2022-02-03 15:01:10|16387.72|16387.72|16394.01|16394.01|16399.61|16399.61|16382.12|16382.12|0
1643900490000|2022-02-03 15:01:30|16386.08|16386.08|16394.01|16394.01|16394.01|16394.01|16386.08|16386.08|0
1643900500000|2022-02-03 15:01:40|16390.05|16390.05|16394.01|16394.01|16394.01|16394.01|16390.05|16390.05|0
1643900510000|2022-02-03 15:01:50|16395.41|16395.41|16399.61|16399.61|16399.61|16399.61|16395.41|16395.41|0
1643900520000|2022-02-03 15:02:00|16391.68|16391.68|16399.61|16399.61|16399.61|16399.61|16391.68|16391.68|0
1643900530000|2022-02-03 15:02:10|16398.21|16398.21|16406.38|16406.38|16406.38|16406.38|16398.21|16398.21|0
1643900540000|2022-02-03 15:02:20|16402.41|16402.41|16402.41|16402.41|16402.41|16402.41|16402.41|16402.41|0
1643900560000|2022-02-03 15:02:40|16401.01|16401.01|16401.01|16401.01|16401.01|16401.01|16401.01|16401.01|0
1643900590000|2022-02-03 15:03:10|16402.41|16402.41|16402.41|16402.41|16402.41|16402.41|16398.45|16398.45|0
1643900620000|2022-02-03 15:03:40|16403.81|16403.81|16403.81|16403.81|16403.81|16403.81|16399.85|16399.85|0
1643900650000|2022-02-03 15:04:10|16407.78|16407.78|16415.71|16415.71|16415.71|16415.71|16407.78|16407.78|0
1643900660000|2022-02-03 15:04:20|16419.67|16419.67|16421.07|16421.07|16421.07|16421.07|16419.67|16419.67|0
1643900670000|2022-02-03 15:04:30|16429|16429|16429|16429|16429|16429|16429|16429|0
1643900680000|2022-02-03 15:04:40|16432.97|16432.97|16432.97|16432.97|16432.97|16432.97|16429|16429|0
1643900700000|2022-02-03 15:05:00|16425.04|16425.04|16425.04|16425.04|16425.04|16425.04|16425.04|16425.04|0
1643900730000|2022-02-03 15:05:30|16429|16429|16429|16429|16429|16429|16429|16429|0
1643900740000|2022-02-03 15:05:40|16431.8|16431.8|16435.77|16435.77|16435.77|16435.77|16431.8|16431.8|0
1643900760000|2022-02-03 15:06:00|16444.16|16444.16|16448.13|16448.13|16448.13|16448.13|16444.16|16444.16|0
1643900770000|2022-02-03 15:06:10|16452.09|16452.09|16461.4|16461.4|16461.4|16461.4|16452.09|16452.09|0
1643900780000|2022-02-03 15:06:20|16453.47|16453.47|16453.47|16453.47|16453.47|16453.47|16453.47|16453.47|0
1643900790000|2022-02-03 15:06:30|16461.4|16461.4|16461.4|16461.4|16461.4|16461.4|16461.4|16461.4|0
1643900820000|2022-02-03 15:07:00|16465.37|16465.37|16465.37|16465.37|16465.37|16465.37|16465.37|16465.37|0
1643900840000|2022-02-03 15:07:20|16453.47|16453.47|16449.51|16449.51|16453.47|16453.47|16441.58|16441.58|0
1643900880000|2022-02-03 15:08:00|16445.54|16445.54|16445.54|16445.54|16445.54|16445.54|16445.54|16445.54|0
1643900900000|2022-02-03 15:08:20|16442.74|16442.74|16442.74|16442.74|16442.74|16442.74|16442.74|16442.74|0
1643900920000|2022-02-03 15:08:40|16444.14|16444.14|16428.28|16428.28|16444.14|16444.14|16420.35|16420.35|0
1643900930000|2022-02-03 15:08:50|16416.39|16416.39|16416.39|16416.39|16416.39|16416.39|16416.39|16416.39|0
1643900940000|2022-02-03 15:09:00|16407.99|16407.99|16407.99|16407.99|16407.99|16407.99|16407.99|16407.99|0
1643900980000|2022-02-03 15:09:40|16404.02|16404.02|16404.02|16404.02|16404.02|16404.02|16404.02|16404.02|0
1643900990000|2022-02-03 15:09:50|16407.99|16407.99|16407.99|16407.99|16407.99|16407.99|16407.99|16407.99|0
1643901000000|2022-02-03 15:10:00|16408.45|16408.45|16418.24|16418.24|16418.24|16418.24|16408.45|16408.45|0
1643901020000|2022-02-03 15:10:20|16410.31|16410.31|16410.31|16410.31|16414.28|16414.28|16410.31|16410.31|0
1643901030000|2022-02-03 15:10:30|16414.28|16414.28|16414.28|16414.28|16414.28|16414.28|16414.28|16414.28|0
1643901050000|2022-02-03 15:10:50|16410.31|16410.31|16414.28|16414.28|16414.28|16414.28|16406.35|16406.35|0
1643901060000|2022-02-03 15:11:00|16406.35|16406.35|16411.48|16411.48|16414.28|16414.28|16406.35|16406.35|0
1643901150000|2022-02-03 15:12:30|16415.45|16415.45|16416.85|16416.85|16416.85|16416.85|16415.45|16415.45|0
1643901220000|2022-02-03 15:13:40|16412.88|16412.88|16412.88|16412.88|16412.88|16412.88|16412.88|16412.88|0
1643901240000|2022-02-03 15:14:00|16408.91|16408.91|16410.31|16410.31|16411.71|16411.71|16408.91|16408.91|0
1643901250000|2022-02-03 15:14:10|16422.21|16422.21|16422.21|16422.21|16422.21|16422.21|16422.21|16422.21|0
1643901270000|2022-02-03 15:14:30|16425.01|16425.01|16433.4|16433.4|16433.4|16433.4|16425.01|16425.01|0
1643901280000|2022-02-03 15:14:40|16465.12|16465.12|16465.12|16465.12|16465.12|16465.12|16465.12|16465.12|0
1643901290000|2022-02-03 15:14:50|16469.09|16469.09|16469.09|16469.09|16469.09|16469.09|16469.09|16469.09|0
1643901310000|2022-02-03 15:15:10|16461.16|16461.16|16461.16|16461.16|16461.16|16461.16|16461.16|16461.16|0
1643901330000|2022-02-03 15:15:30|16472.35|16472.35|16480.28|16480.28|16480.28|16480.28|16472.35|16472.35|0
1643901410000|2022-02-03 15:16:50|16484.25|16484.25|16488.21|16488.21|16488.21|16488.21|16484.25|16484.25|0
1643901420000|2022-02-03 15:17:00|16488.67|16488.67|16488.67|16488.67|16488.67|16488.67|16488.67|16488.67|0
1643901450000|2022-02-03 15:17:30|16485.87|16485.87|16485.87|16485.87|16485.87|16485.87|16485.87|16485.87|0
1643901540000|2022-02-03 15:19:00|16481.91|16481.91|16473.98|16473.98|16481.91|16481.91|16473.98|16473.98|0
1643901590000|2022-02-03 15:19:50|16477.94|16477.94|16485.87|16485.87|16485.87|16485.87|16477.94|16477.94|0
1643901600000|2022-02-03 15:20:00|16495.67|16495.67|16503.6|16503.6|16503.6|16503.6|16495.67|16495.67|0
1643901610000|2022-02-03 15:20:10|16505|16505|16502.2|16502.2|16506.4|16506.4|16502.2|16502.2|0
1643901620000|2022-02-03 15:20:20|16514.1|16514.1|16514.1|16514.1|16514.1|16514.1|16514.1|16514.1|0
1643901630000|2022-02-03 15:20:30|16514.56|16514.56|16514.56|16514.56|16514.56|16514.56|16514.56|16514.56|0
1643901670000|2022-02-03 15:21:10|16510.59|16510.59|16513.39|16513.39|16513.39|16513.39|16510.59|16510.59|0
1643901680000|2022-02-03 15:21:20|16509.42|16509.42|16509.42|16509.42|16509.42|16509.42|16509.42|16509.42|0
1643901750000|2022-02-03 15:22:30|16505.46|16505.46|16494.26|16494.26|16505.46|16505.46|16494.26|16494.26|0
1643901780000|2022-02-03 15:23:00|16497.06|16497.06|16498.46|16498.46|16498.46|16498.46|16497.06|16497.06|0
1643901790000|2022-02-03 15:23:10|16502.43|16502.43|16502.43|16502.43|16502.43|16502.43|16502.43|16502.43|0
1643901800000|2022-02-03 15:23:20|16506.39|16506.39|16506.39|16506.39|16506.39|16506.39|16506.39|16506.39|0
1643901810000|2022-02-03 15:23:30|16509.19|16509.19|16509.19|16509.19|16509.19|16509.19|16509.19|16509.19|0
1643901830000|2022-02-03 15:23:50|16505.23|16505.23|16497.06|16497.06|16505.23|16505.23|16497.06|16497.06|0
1643901880000|2022-02-03 15:24:40|16492.86|16492.86|16492.86|16492.86|16492.86|16492.86|16492.86|16492.86|0
1643901970000|2022-02-03 15:26:10|16477|16477|16477|16477|16477|16477|16477|16477|0
1643902020000|2022-02-03 15:27:00|16480.97|16480.97|16480.97|16480.97|16480.97|16480.97|16480.97|16480.97|0
1643902050000|2022-02-03 15:27:30|16488.9|16488.9|16488.9|16488.9|16488.9|16488.9|16488.9|16488.9|0
1643902060000|2022-02-03 15:27:40|16480.97|16480.97|16480.97|16480.97|16480.97|16480.97|16480.97|16480.97|0
1643902070000|2022-02-03 15:27:50|16488.9|16488.9|16488.9|16488.9|16488.9|16488.9|16488.9|16488.9|0
1643902100000|2022-02-03 15:28:20|16480.97|16480.97|16480.97|16480.97|16480.97|16480.97|16480.97|16480.97|0
1643902150000|2022-02-03 15:29:10|16477|16477|16462.31|16462.31|16477|16477|16462.31|16462.31|0
1643902210000|2022-02-03 15:30:10|16460.01|16460.01|16460.01|16460.01|16460.01|16460.01|16460.01|16460.01|0
1643902230000|2022-02-03 15:30:30|16458.61|16458.61|16458.61|16458.61|16458.61|16458.61|16458.61|16458.61|0
1643902250000|2022-02-03 15:30:50|16450.68|16450.68|16457.44|16457.44|16457.44|16457.44|16450.68|16450.68|0
1643902260000|2022-02-03 15:31:00|16461.41|16461.41|16461.41|16461.41|16461.41|16461.41|16461.41|16461.41|0
1643902270000|2022-02-03 15:31:10|16460.01|16460.01|16457.21|16457.21|16460.01|16460.01|16457.21|16457.21|0
1643902290000|2022-02-03 15:31:30|16454.41|16454.41|16454.41|16454.41|16454.41|16454.41|16454.41|16454.41|0
1643902320000|2022-02-03 15:32:00|16446.48|16446.48|16446.48|16446.48|16446.48|16446.48|16446.48|16446.48|0
1643902340000|2022-02-03 15:32:20|16454.41|16454.41|16458.38|16458.38|16458.38|16458.38|16454.41|16454.41|0
1643902350000|2022-02-03 15:32:30|16466.31|16466.31|16466.31|16466.31|16466.31|16466.31|16466.31|16466.31|0
1643902380000|2022-02-03 15:33:00|16464.91|16464.91|16463.51|16463.51|16464.91|16464.91|16463.51|16463.51|0
1643902420000|2022-02-03 15:33:40|16460.71|16460.71|16452.78|16452.78|16460.71|16460.71|16452.78|16452.78|0
1643902440000|2022-02-03 15:34:00|16458.38|16458.38|16458.38|16458.38|16458.38|16458.38|16458.38|16458.38|0
1643902500000|2022-02-03 15:35:00|16457.46|16457.46|16457.46|16457.46|16457.46|16457.46|16457.46|16457.46|0
1643902510000|2022-02-03 15:35:10|16453.49|16453.49|16453.49|16453.49|16453.49|16453.49|16453.49|16453.49|0
1643902520000|2022-02-03 15:35:20|16453.03|16453.03|16453.03|16453.03|16453.03|16453.03|16453.03|16453.03|0
1643902540000|2022-02-03 15:35:40|16454.43|16454.43|16454.43|16454.43|16454.43|16454.43|16454.43|16454.43|0
1643902560000|2022-02-03 15:36:00|16455.83|16455.83|16455.83|16455.83|16455.83|16455.83|16455.83|16455.83|0
1643902640000|2022-02-03 15:37:20|16467.73|16467.73|16467.73|16467.73|16467.73|16467.73|16467.73|16467.73|0
1643902800000|2022-02-03 15:40:00|16463.76|16463.76|16462.36|16462.36|16463.76|16463.76|16462.36|16462.36|0
1643902830000|2022-02-03 15:40:30|16458.4|16458.4|16458.4|16458.4|16458.4|16458.4|16458.4|16458.4|0
1643902890000|2022-02-03 15:41:30|16459.78|16459.78|16460.24|16460.24|16460.24|16460.24|16459.78|16459.78|0
1643902920000|2022-02-03 15:42:00|16468.17|16468.17|16472.13|16472.13|16472.13|16472.13|16468.17|16468.17|0
1643902930000|2022-02-03 15:42:10|16477.73|16477.73|16477.73|16477.73|16477.73|16477.73|16477.73|16477.73|0
1643902950000|2022-02-03 15:42:30|16473.53|16473.53|16473.53|16473.53|16473.53|16473.53|16473.53|16473.53|0
1643902980000|2022-02-03 15:43:00|16472.13|16472.13|16472.13|16472.13|16472.13|16472.13|16472.13|16472.13|0
1643903050000|2022-02-03 15:44:10|16464.2|16464.2|16464.2|16464.2|16464.2|16464.2|16464.2|16464.2|0
1643903060000|2022-02-03 15:44:20|16461.4|16461.4|16461.4|16461.4|16461.4|16461.4|16461.4|16461.4|0
1643903070000|2022-02-03 15:44:30|16457.44|16457.44|16457.44|16457.44|16457.44|16457.44|16457.44|16457.44|0
1643903100000|2022-02-03 15:45:00|16460.24|16460.24|16460.24|16460.24|16460.24|16460.24|16460.24|16460.24|0
1643903130000|2022-02-03 15:45:30|16463.04|16463.04|16463.04|16463.04|16463.04|16463.04|16463.04|16463.04|0
1643903140000|2022-02-03 15:45:40|16463.5|16463.5|16463.5|16463.5|16463.5|16463.5|16463.5|16463.5|0
1643903150000|2022-02-03 15:45:50|16455.56|16455.56|16455.56|16455.56|16455.56|16455.56|16455.56|16455.56|0
1643903180000|2022-02-03 15:46:20|16447.63|16447.63|16447.63|16447.63|16447.63|16447.63|16447.63|16447.63|0
1643903190000|2022-02-03 15:46:30|16451.6|16451.6|16448.8|16448.8|16451.6|16451.6|16448.8|16448.8|0
1643903220000|2022-02-03 15:47:00|16449.26|16449.26|16445.29|16445.29|16449.26|16449.26|16445.29|16445.29|0
1643903250000|2022-02-03 15:47:30|16443.9|16443.9|16443.9|16443.9|16443.9|16443.9|16443.9|16443.9|0
1643903260000|2022-02-03 15:47:40|16445.29|16445.29|16445.29|16445.29|16445.29|16445.29|16445.29|16445.29|0
1643903270000|2022-02-03 15:47:50|16437.36|16437.36|16437.36|16437.36|16437.36|16437.36|16437.36|16437.36|0
1643903280000|2022-02-03 15:48:00|16435.96|16435.96|16435.96|16435.96|16435.96|16435.96|16435.96|16435.96|0
1643903340000|2022-02-03 15:49:00|16436.42|16436.42|16436.42|16436.42|16436.42|16436.42|16436.42|16436.42|0
1643903350000|2022-02-03 15:49:10|16435.03|16435.03|16430.14|16430.14|16435.03|16435.03|16430.14|16430.14|0
1643903360000|2022-02-03 15:49:20|16426.18|16426.18|16426.18|16426.18|16426.18|16426.18|16426.18|16426.18|0
1643903410000|2022-02-03 15:50:10|16418.24|16418.24|16419.16|16419.16|16419.16|16419.16|16418.24|16418.24|0
1643903430000|2022-02-03 15:50:30|16415.2|16415.2|16419.16|16419.16|16419.16|16419.16|16415.2|16415.2|0
1643903490000|2022-02-03 15:51:30|16415.2|16415.2|16415.2|16415.2|16415.2|16415.2|16415.2|16415.2|0
1643903500000|2022-02-03 15:51:40|16427.09|16427.09|16450.89|16450.89|16458.82|16458.82|16427.09|16427.09|0
1643903510000|2022-02-03 15:51:50|16455.08|16455.08|16455.08|16455.08|16455.08|16455.08|16455.08|16455.08|0
1643903520000|2022-02-03 15:52:00|16456.48|16456.48|16452.52|16452.52|16456.48|16456.48|16452.52|16452.52|0
1643903580000|2022-02-03 15:53:00|16448.55|16448.55|16448.55|16448.55|16448.55|16448.55|16448.55|16448.55|0
1643903620000|2022-02-03 15:53:40|16451.35|16451.35|16449.95|16449.95|16451.35|16451.35|16449.95|16449.95|0
1643903650000|2022-02-03 15:54:10|16453.92|16453.92|16453.92|16453.92|16453.92|16453.92|16453.92|16453.92|0
1643903660000|2022-02-03 15:54:20|16457.88|16457.88|16461.85|16461.85|16461.85|16461.85|16453.92|16453.92|0
1643903700000|2022-02-03 15:55:00|16457.65|16457.65|16457.65|16457.65|16457.65|16457.65|16457.65|16457.65|0
1643903720000|2022-02-03 15:55:20|16449.72|16449.72|16449.72|16449.72|16449.72|16449.72|16449.72|16449.72|0
1643903730000|2022-02-03 15:55:30|16445.75|16445.75|16445.75|16445.75|16449.72|16449.72|16445.75|16445.75|0
1643903760000|2022-02-03 15:56:00|16446.21|16446.21|16446.21|16446.21|16446.21|16446.21|16446.21|16446.21|0
1643903780000|2022-02-03 15:56:20|16451.81|16451.81|16451.81|16451.81|16455.78|16455.78|16451.81|16451.81|0
1643903800000|2022-02-03 15:56:40|16455.78|16455.78|16455.78|16455.78|16455.78|16455.78|16455.78|16455.78|0
1643903820000|2022-02-03 15:57:00|16457.18|16457.18|16465.11|16465.11|16465.11|16465.11|16457.18|16457.18|0
1643903830000|2022-02-03 15:57:10|16469.07|16469.07|16469.53|16469.53|16469.53|16469.53|16469.07|16469.07|0
1643903880000|2022-02-03 15:58:00|16465.57|16465.57|16465.57|16465.57|16465.57|16465.57|16465.57|16465.57|0
1643903930000|2022-02-03 15:58:50|16466.97|16466.97|16466.97|16466.97|16466.97|16466.97|16466.97|16466.97|0
1643903940000|2022-02-03 15:59:00|16463|16463|16466.97|16466.97|16466.97|16466.97|16463|16463|0
1643903950000|2022-02-03 15:59:10|16465.57|16465.57|16465.57|16465.57|16465.57|16465.57|16465.57|16465.57|0
1643903970000|2022-02-03 15:59:30|16457.64|16457.64|16462.77|16462.77|16465.57|16465.57|16457.64|16457.64|0
1643904000000|2022-02-03 16:00:00|16458.8|16458.8|16462.77|16462.77|16462.77|16462.77|16454.84|16454.84|0
1643904020000|2022-02-03 16:00:20|16458.8|16458.8|16458.8|16458.8|16458.8|16458.8|16458.8|16458.8|0
1643904030000|2022-02-03 16:00:30|16462.77|16462.77|16462.77|16462.77|16462.77|16462.77|16462.77|16462.77|0
1643904070000|2022-02-03 16:01:10|16466.73|16466.73|16478.63|16478.63|16478.63|16478.63|16462.77|16462.77|0
1643904080000|2022-02-03 16:01:20|16482.59|16482.59|16482.59|16482.59|16482.59|16482.59|16482.59|16482.59|0
1643904160000|2022-02-03 16:02:40|16470.7|16470.7|16467.9|16467.9|16470.7|16470.7|16467.9|16467.9|0
1643904170000|2022-02-03 16:02:50|16463.93|16463.93|16463.93|16463.93|16463.93|16463.93|16463.93|16463.93|0
1643904180000|2022-02-03 16:03:00|16461.14|16461.14|16461.14|16461.14|16461.14|16461.14|16461.14|16461.14|0
1643904190000|2022-02-03 16:03:10|16456.94|16456.94|16441.08|16441.08|16456.94|16456.94|16441.08|16441.08|0
1643904230000|2022-02-03 16:03:50|16440.62|16440.62|16448.09|16448.09|16448.09|16448.09|16440.16|16440.16|0
1643904240000|2022-02-03 16:04:00|16445.29|16445.29|16450.65|16450.65|16450.65|16450.65|16445.29|16445.29|0
1643904250000|2022-02-03 16:04:10|16454.62|16454.62|16450.65|16450.65|16454.62|16454.62|16450.65|16450.65|0
1643904300000|2022-02-03 16:05:00|16446.69|16446.69|16445.75|16445.75|16446.69|16446.69|16438.76|16438.76|0
1643904350000|2022-02-03 16:05:50|16453.69|16453.69|16453.69|16453.69|16453.69|16453.69|16453.69|16453.69|0
1643904400000|2022-02-03 16:06:40|16449.72|16449.72|16449.72|16449.72|16449.72|16449.72|16449.72|16449.72|0
1643904430000|2022-02-03 16:07:10|16457.65|16457.65|16457.65|16457.65|16457.65|16457.65|16457.65|16457.65|0
1643904480000|2022-02-03 16:08:00|16458.57|16458.57|16458.57|16458.57|16458.57|16458.57|16458.57|16458.57|0
1643904500000|2022-02-03 16:08:20|16459.97|16459.97|16459.97|16459.97|16459.97|16459.97|16459.97|16459.97|0
1643904520000|2022-02-03 16:08:40|16456|16456|16456|16456|16456|16456|16456|16456|0
1643904590000|2022-02-03 16:09:50|16450.41|16450.41|16450.41|16450.41|16450.41|16450.41|16450.41|16450.41|0
1643904660000|2022-02-03 16:11:00|16451.81|16451.81|16451.81|16451.81|16451.81|16451.81|16451.81|16451.81|0
1643904700000|2022-02-03 16:11:40|16453.2|16453.2|16453.2|16453.2|16453.2|16453.2|16453.2|16453.2|0
1643904710000|2022-02-03 16:11:50|16449.24|16449.24|16449.24|16449.24|16449.24|16449.24|16449.24|16449.24|0
1643904720000|2022-02-03 16:12:00|16457.17|16457.17|16457.17|16457.17|16457.17|16457.17|16457.17|16457.17|0
1643904740000|2022-02-03 16:12:20|16455.77|16455.77|16455.77|16455.77|16455.77|16455.77|16455.77|16455.77|0
1643904780000|2022-02-03 16:13:00|16459.97|16459.97|16459.97|16459.97|16459.97|16459.97|16459.97|16459.97|0
1643904840000|2022-02-03 16:14:00|16464.17|16464.17|16464.17|16464.17|16464.17|16464.17|16464.17|16464.17|0
1643904880000|2022-02-03 16:14:40|16476.06|16476.06|16480.03|16480.03|16483.99|16483.99|16476.06|16476.06|0
1643904890000|2022-02-03 16:14:50|16483.99|16483.99|16483.99|16483.99|16483.99|16483.99|16483.99|16483.99|0
1643904940000|2022-02-03 16:15:40|16476.06|16476.06|16481.43|16481.43|16481.43|16481.43|16476.06|16476.06|0
1643905080000|2022-02-03 16:18:00|16485.39|16485.39|16489.36|16489.36|16489.36|16489.36|16485.39|16485.39|0
1643905120000|2022-02-03 16:18:40|16493.32|16493.32|16493.32|16493.32|16493.32|16493.32|16493.32|16493.32|0
1643905150000|2022-02-03 16:19:10|16489.36|16489.36|16489.36|16489.36|16489.36|16489.36|16489.36|16489.36|0
1643905190000|2022-02-03 16:19:50|16490.76|16490.76|16493.56|16493.56|16493.56|16493.56|16490.76|16490.76|0
1643905230000|2022-02-03 16:20:30|16490.76|16490.76|16490.76|16490.76|16494.72|16494.72|16490.76|16490.76|0
1643905270000|2022-02-03 16:21:10|16489.36|16489.36|16489.36|16489.36|16489.36|16489.36|16489.36|16489.36|0
1643905300000|2022-02-03 16:21:40|16493.32|16493.32|16493.32|16493.32|16493.32|16493.32|16493.32|16493.32|0
1643905320000|2022-02-03 16:22:00|16492.4|16492.4|16492.4|16492.4|16492.4|16492.4|16492.4|16492.4|0
1643905340000|2022-02-03 16:22:20|16493.8|16493.8|16493.8|16493.8|16493.8|16493.8|16493.8|16493.8|0
1643905380000|2022-02-03 16:23:00|16486.81|16486.81|16486.81|16486.81|16486.81|16486.81|16486.81|16486.81|0
1643905390000|2022-02-03 16:23:10|16485.41|16485.41|16485.41|16485.41|16485.41|16485.41|16485.41|16485.41|0
1643905430000|2022-02-03 16:23:50|16481.44|16481.44|16481.44|16481.44|16481.44|16481.44|16481.44|16481.44|0
1643905440000|2022-02-03 16:24:00|16481.9|16481.9|16484.7|16484.7|16484.7|16484.7|16481.9|16481.9|0
1643905460000|2022-02-03 16:24:20|16488.67|16488.67|16488.67|16488.67|16488.67|16488.67|16488.67|16488.67|0
1643905470000|2022-02-03 16:24:30|16480.74|16480.74|16480.74|16480.74|16480.74|16480.74|16480.74|16480.74|0
1643905480000|2022-02-03 16:24:40|16484.7|16484.7|16483.3|16483.3|16484.7|16484.7|16483.3|16483.3|0
1643905490000|2022-02-03 16:24:50|16479.34|16479.34|16479.34|16479.34|16479.34|16479.34|16479.34|16479.34|0
1643905510000|2022-02-03 16:25:10|16476.54|16476.54|16479.34|16479.34|16479.34|16479.34|16476.54|16476.54|0
1643905520000|2022-02-03 16:25:20|16477.94|16477.94|16479.34|16479.34|16480.74|16480.74|16477.94|16477.94|0
1643905600000|2022-02-03 16:26:40|16480.74|16480.74|16480.74|16480.74|16480.74|16480.74|16480.74|16480.74|0
1643905640000|2022-02-03 16:27:20|16484.7|16484.7|16484.7|16484.7|16484.7|16484.7|16484.7|16484.7|0
1643905670000|2022-02-03 16:27:50|16483.3|16483.3|16483.3|16483.3|16483.3|16483.3|16483.3|16483.3|0
1643905700000|2022-02-03 16:28:20|16475.37|16475.37|16475.37|16475.37|16475.37|16475.37|16475.37|16475.37|0
1643905720000|2022-02-03 16:28:40|16469.77|16469.77|16469.77|16469.77|16469.77|16469.77|16469.77|16469.77|0
1643905740000|2022-02-03 16:29:00|16465.81|16465.81|16465.81|16465.81|16465.81|16465.81|16465.81|16465.81|0
1643905760000|2022-02-03 16:29:20|16458.81|16458.81|16458.81|16458.81|16458.81|16458.81|16458.81|16458.81|0
1643905770000|2022-02-03 16:29:30|16454.84|16454.84|16458.81|16458.81|16458.81|16458.81|16454.84|16454.84|0
1643905780000|2022-02-03 16:29:40|16459.73|16459.73|16459.73|16459.73|16459.73|16459.73|16459.73|16459.73|0
1643905790000|2022-02-03 16:29:50|16463.69|16463.69|16466.26|16466.26|16467.66|16467.66|16463.69|16463.69|0
1643962500000|2022-02-04 08:15:00|16448.49|16448.49|16448.49|16448.49|16448.49|16448.49|16448.49|16448.49|0
1643962520000|2022-02-04 08:15:20|16436.6|16436.6|16436.6|16436.6|16436.6|16436.6|16436.6|16436.6|0
1643962530000|2022-02-04 08:15:30|16420.74|16420.74|16420.74|16420.74|16420.74|16420.74|16420.74|16420.74|0
1643962540000|2022-02-04 08:15:40|16432.63|16432.63|16432.63|16432.63|16432.63|16432.63|16432.63|16432.63|0
1643962570000|2022-02-04 08:16:10|16427.03|16427.03|16427.03|16427.03|16427.03|16427.03|16427.03|16427.03|0
1643962580000|2022-02-04 08:16:20|16438.93|16438.93|16438.93|16438.93|16438.93|16438.93|16438.93|16438.93|0
1643962640000|2022-02-04 08:17:20|16442.89|16442.89|16442.89|16442.89|16442.89|16442.89|16442.89|16442.89|0
1643962670000|2022-02-04 08:17:50|16450.82|16450.82|16450.82|16450.82|16450.82|16450.82|16450.82|16450.82|0
1643962750000|2022-02-04 08:19:10|16454.79|16454.79|16454.79|16454.79|16454.79|16454.79|16454.79|16454.79|0
1643962770000|2022-02-04 08:19:30|16452.03|16452.03|16450.65|16450.65|16452.03|16452.03|16450.65|16450.65|0
1643962820000|2022-02-04 08:20:20|16442.72|16442.72|16438.52|16438.52|16442.72|16442.72|16438.52|16438.52|0
1643962840000|2022-02-04 08:20:40|16435.72|16435.72|16435.72|16435.72|16435.72|16435.72|16435.72|16435.72|0
1643962860000|2022-02-04 08:21:00|16439.69|16439.69|16435.72|16435.72|16439.69|16439.69|16435.72|16435.72|0
1643962900000|2022-02-04 08:21:40|16431.76|16431.76|16435.72|16435.72|16435.72|16435.72|16431.76|16431.76|0
1643962950000|2022-02-04 08:22:30|16427.79|16427.79|16415.9|16415.9|16427.79|16427.79|16415.9|16415.9|0
1643962970000|2022-02-04 08:22:50|16407.97|16407.97|16407.97|16407.97|16407.97|16407.97|16407.97|16407.97|0
1643962980000|2022-02-04 08:23:00|16404|16404|16400.04|16400.04|16404|16404|16400.04|16400.04|0
1643962990000|2022-02-04 08:23:10|16401.44|16401.44|16401.44|16401.44|16401.44|16401.44|16401.44|16401.44|0
1643963010000|2022-02-04 08:23:30|16402.36|16402.36|16401.44|16401.44|16402.36|16402.36|16400.52|16400.52|0
1643963050000|2022-02-04 08:24:10|16397.47|16397.47|16397.47|16397.47|16397.47|16397.47|16397.47|16397.47|0
1643963070000|2022-02-04 08:24:30|16405.4|16405.4|16405.4|16405.4|16405.4|16405.4|16405.4|16405.4|0
1643963100000|2022-02-04 08:25:00|16398.91|16398.91|16398.91|16398.91|16398.91|16398.91|16398.91|16398.91|0
1643963120000|2022-02-04 08:25:20|16394.94|16394.94|16394.94|16394.94|16394.94|16394.94|16394.94|16394.94|0
1643963160000|2022-02-04 08:26:00|16398.91|16398.91|16402.87|16402.87|16402.87|16402.87|16398.91|16398.91|0
1643963170000|2022-02-04 08:26:10|16406.84|16406.84|16406.84|16406.84|16406.84|16406.84|16406.84|16406.84|0
1643963220000|2022-02-04 08:27:00|16394.94|16394.94|16394.94|16394.94|16394.94|16394.94|16394.94|16394.94|0
1643963250000|2022-02-04 08:27:30|16410.8|16410.8|16410.8|16410.8|16410.8|16410.8|16410.8|16410.8|0
1643963270000|2022-02-04 08:27:50|16405.2|16405.2|16405.2|16405.2|16405.2|16405.2|16405.2|16405.2|0
1643963280000|2022-02-04 08:28:00|16410.8|16410.8|16412.2|16412.2|16412.2|16412.2|16410.8|16410.8|0
1643963290000|2022-02-04 08:28:10|16392.37|16392.37|16392.37|16392.37|16392.37|16392.37|16392.37|16392.37|0
1643963320000|2022-02-04 08:28:40|16396.34|16396.34|16396.34|16396.34|16396.34|16396.34|16396.34|16396.34|0
1643963350000|2022-02-04 08:29:10|16392.37|16392.37|16392.37|16392.37|16392.37|16392.37|16392.37|16392.37|0
1643963360000|2022-02-04 08:29:20|16389.62|16389.62|16389.62|16389.62|16389.62|16389.62|16389.62|16389.62|0
1643963390000|2022-02-04 08:29:50|16388.22|16388.22|16388.22|16388.22|16388.22|16388.22|16388.22|16388.22|0
1643963400000|2022-02-04 08:30:00|16389.62|16389.62|16397.05|16397.05|16397.05|16397.05|16389.62|16389.62|0
1643963450000|2022-02-04 08:30:50|16387.26|16387.26|16376.53|16376.53|16387.26|16387.26|16376.53|16376.53|0
1643963460000|2022-02-04 08:31:00|16387.26|16387.26|16387.26|16387.26|16387.26|16387.26|16387.26|16387.26|0
1643963520000|2022-02-04 08:32:00|16399.15|16399.15|16400.07|16400.07|16400.07|16400.07|16399.15|16399.15|0
1643963570000|2022-02-04 08:32:50|16408|16408|16417.8|16417.8|16417.8|16417.8|16408|16408|0
1643963580000|2022-02-04 08:33:00|16419.64|16419.64|16419.64|16419.64|16419.64|16419.64|16419.64|16419.64|0
1643963600000|2022-02-04 08:33:20|16423.6|16423.6|16427.57|16427.57|16427.57|16427.57|16423.6|16423.6|0
1643963620000|2022-02-04 08:33:40|16428.97|16428.97|16428.97|16428.97|16428.97|16428.97|16428.97|16428.97|0
1643963660000|2022-02-04 08:34:20|16428.51|16428.51|16416.61|16416.61|16428.51|16428.51|16416.61|16416.61|0
1643963700000|2022-02-04 08:35:00|16417.07|16417.07|16417.07|16417.07|16417.07|16417.07|16417.07|16417.07|0
1643963730000|2022-02-04 08:35:30|16409.14|16409.14|16398.89|16398.89|16409.14|16409.14|16398.89|16398.89|0
1643963810000|2022-02-04 08:36:50|16391.89|16391.89|16393.29|16393.29|16393.29|16393.29|16390.49|16390.49|0
1643963820000|2022-02-04 08:37:00|16381.39|16381.39|16385.36|16385.36|16385.36|16385.36|16381.39|16381.39|0
1643963910000|2022-02-04 08:38:30|16390.95|16390.95|16390.95|16390.95|16390.95|16390.95|16390.95|16390.95|0
1643963950000|2022-02-04 08:39:10|16388.16|16388.16|16388.16|16388.16|16388.16|16388.16|16388.16|16388.16|0
1643964000000|2022-02-04 08:40:00|16386.32|16386.32|16386.32|16386.32|16386.32|16386.32|16386.32|16386.32|0
1643964030000|2022-02-04 08:40:30|16382.12|16382.12|16376.52|16376.52|16382.12|16382.12|16376.52|16376.52|0
1643964040000|2022-02-04 08:40:40|16352.73|16352.73|16352.73|16352.73|16352.73|16352.73|16352.73|16352.73|0
1643964090000|2022-02-04 08:41:30|16344.8|16344.8|16344.8|16344.8|16344.8|16344.8|16344.8|16344.8|0
1643964180000|2022-02-04 08:43:00|16350.4|16350.4|16350.4|16350.4|16350.4|16350.4|16350.4|16350.4|0
1643964200000|2022-02-04 08:43:20|16346.43|16346.43|16346.43|16346.43|16346.43|16346.43|16346.43|16346.43|0
1643964330000|2022-02-04 08:45:30|16330.57|16330.57|16330.57|16330.57|16330.57|16330.57|16330.57|16330.57|0
1643964350000|2022-02-04 08:45:50|16327.77|16327.77|16327.77|16327.77|16327.77|16327.77|16327.77|16327.77|0
1643964390000|2022-02-04 08:46:30|16326.37|16326.37|16323.57|16323.57|16326.37|16326.37|16323.57|16323.57|0
1643964400000|2022-02-04 08:46:40|16327.77|16327.77|16327.77|16327.77|16327.77|16327.77|16327.77|16327.77|0
1643964420000|2022-02-04 08:47:00|16322.17|16322.17|16322.17|16322.17|16322.17|16322.17|16322.17|16322.17|0
1643964430000|2022-02-04 08:47:10|16326.37|16326.37|16324.97|16324.97|16326.37|16326.37|16324.97|16324.97|0
1643964500000|2022-02-04 08:48:20|16326.37|16326.37|16326.37|16326.37|16326.37|16326.37|16326.37|16326.37|0
1643964580000|2022-02-04 08:49:40|16327.77|16327.77|16327.77|16327.77|16327.77|16327.77|16327.77|16327.77|0
1643964600000|2022-02-04 08:50:00|16315.88|16315.88|16315.88|16315.88|16315.88|16315.88|16315.88|16315.88|0
1643964650000|2022-02-04 08:50:50|16313.12|16313.12|16313.12|16313.12|16313.12|16313.12|16313.12|16313.12|0
1643964690000|2022-02-04 08:51:30|16312.66|16312.66|16313.58|16313.58|16313.58|16313.58|16312.66|16312.66|0
1643964710000|2022-02-04 08:51:50|16309.61|16309.61|16309.61|16309.61|16309.61|16309.61|16309.61|16309.61|0
1643964730000|2022-02-04 08:52:10|16297.72|16297.72|16297.72|16297.72|16297.72|16297.72|16297.72|16297.72|0
1643964770000|2022-02-04 08:52:50|16301.68|16301.68|16301.68|16301.68|16301.68|16301.68|16301.68|16301.68|0
1643964780000|2022-02-04 08:53:00|16294.68|16294.68|16294.68|16294.68|16294.68|16294.68|16294.68|16294.68|0
1643964790000|2022-02-04 08:53:10|16292.85|16292.85|16295.62|16295.62|16295.62|16295.62|16292.85|16292.85|0
1643964820000|2022-02-04 08:53:40|16296.08|16296.08|16297|16297|16297|16297|16296.08|16296.08|0
1643964840000|2022-02-04 08:54:00|16298.4|16298.4|16302.6|16302.6|16302.6|16302.6|16298.4|16298.4|0
1643964890000|2022-02-04 08:54:50|16304|16304|16304|16304|16304|16304|16304|16304|0
1643964900000|2022-02-04 08:55:00|16305.4|16305.4|16305.4|16305.4|16305.4|16305.4|16305.4|16305.4|0
1643964950000|2022-02-04 08:55:50|16307.24|16307.24|16308.64|16308.64|16308.64|16308.64|16307.24|16307.24|0
1643964970000|2022-02-04 08:56:10|16310.94|16310.94|16311.4|16311.4|16311.4|16311.4|16310.94|16310.94|0
1643964980000|2022-02-04 08:56:20|16310.94|16310.94|16310.94|16310.94|16310.94|16310.94|16310.94|16310.94|0
1643964990000|2022-02-04 08:56:30|16309.54|16309.54|16309.54|16309.54|16309.54|16309.54|16309.54|16309.54|0
1643965000000|2022-02-04 08:56:40|16313.5|16313.5|16308.62|16308.62|16313.5|16313.5|16308.62|16308.62|0
1643965020000|2022-02-04 08:57:00|16307.22|16307.22|16307.22|16307.22|16307.22|16307.22|16307.22|16307.22|0
1643965030000|2022-02-04 08:57:10|16308.62|16308.62|16308.62|16308.62|16308.62|16308.62|16308.62|16308.62|0
1643965120000|2022-02-04 08:58:40|16301.62|16301.62|16301.62|16301.62|16301.62|16301.62|16301.62|16301.62|0
1643965140000|2022-02-04 08:59:00|16293.69|16293.69|16293.69|16293.69|16293.69|16293.69|16293.69|16293.69|0
1643965150000|2022-02-04 08:59:10|16285.76|16285.76|16285.76|16285.76|16285.76|16285.76|16285.76|16285.76|0
1643965170000|2022-02-04 08:59:30|16277.83|16277.83|16276.91|16276.91|16277.83|16277.83|16276.91|16276.91|0
1643965180000|2022-02-04 08:59:40|16280.87|16280.87|16278.08|16278.08|16280.87|16280.87|16278.08|16278.08|0
1643965230000|2022-02-04 09:00:30|16272.48|16272.48|16268.28|16268.28|16272.48|16272.48|16268.28|16268.28|0
1643965240000|2022-02-04 09:00:40|16252.42|16252.42|16252.42|16252.42|16252.42|16252.42|16252.42|16252.42|0
1643965270000|2022-02-04 09:01:10|16246.82|16246.82|16246.82|16246.82|16246.82|16246.82|16246.82|16246.82|0
1643965280000|2022-02-04 09:01:20|16249.62|16249.62|16249.62|16249.62|16249.62|16249.62|16249.62|16249.62|0
1643965290000|2022-02-04 09:01:30|16251.02|16251.02|16251.02|16251.02|16251.02|16251.02|16251.02|16251.02|0
1643965310000|2022-02-04 09:01:50|16258.95|16258.95|16258.95|16258.95|16258.95|16258.95|16258.95|16258.95|0
1643965350000|2022-02-04 09:02:30|16254.98|16254.98|16254.98|16254.98|16254.98|16254.98|16254.98|16254.98|0
1643965380000|2022-02-04 09:03:00|16247.05|16247.05|16247.05|16247.05|16247.05|16247.05|16247.05|16247.05|0
1643965400000|2022-02-04 09:03:20|16243.09|16243.09|16240.29|16240.29|16243.09|16243.09|16240.29|16240.29|0
1643965410000|2022-02-04 09:03:30|16244.25|16244.25|16240.29|16240.29|16244.25|16244.25|16240.29|16240.29|0
1643965490000|2022-02-04 09:04:50|16236.32|16236.32|16236.32|16236.32|16236.32|16236.32|16236.32|16236.32|0
1643965500000|2022-02-04 09:05:00|16234.92|16234.92|16234.92|16234.92|16234.92|16234.92|16234.92|16234.92|0
1643965610000|2022-02-04 09:06:50|16227.93|16227.93|16227.93|16227.93|16227.93|16227.93|16227.93|16227.93|0
1643965620000|2022-02-04 09:07:00|16223.96|16223.96|16223.96|16223.96|16223.96|16223.96|16223.96|16223.96|0
1643965630000|2022-02-04 09:07:10|16216.03|16216.03|16216.03|16216.03|16216.03|16216.03|16216.03|16216.03|0
1643965680000|2022-02-04 09:08:00|16212.07|16212.07|16212.07|16212.07|16212.07|16212.07|16212.07|16212.07|0
1643965710000|2022-02-04 09:08:30|16208.1|16208.1|16208.1|16208.1|16208.1|16208.1|16208.1|16208.1|0
1643965740000|2022-02-04 09:09:00|16200.17|16200.17|16197.14|16197.14|16204.14|16204.14|16197.14|16197.14|0
1643965750000|2022-02-04 09:09:10|16201.1|16201.1|16201.1|16201.1|16201.1|16201.1|16201.1|16201.1|0
1643965780000|2022-02-04 09:09:40|16198.3|16198.3|16198.3|16198.3|16198.3|16198.3|16198.3|16198.3|0
1643965840000|2022-02-04 09:10:40|16206.23|16206.23|16206.23|16206.23|16206.23|16206.23|16206.23|16206.23|0
1643965860000|2022-02-04 09:11:00|16211.83|16211.83|16223.73|16223.73|16223.73|16223.73|16211.83|16211.83|0
1643965880000|2022-02-04 09:11:20|16220.05|16220.05|16220.05|16220.05|16220.05|16220.05|16220.05|16220.05|0
1643965890000|2022-02-04 09:11:30|16221.22|16221.22|16221.22|16221.22|16221.22|16221.22|16221.22|16221.22|0
1643965920000|2022-02-04 09:12:00|16219.82|16219.82|16219.82|16219.82|16219.82|16219.82|16219.82|16219.82|0
1643965960000|2022-02-04 09:12:40|16211.89|16211.89|16211.89|16211.89|16211.89|16211.89|16211.89|16211.89|0
1643966010000|2022-02-04 09:13:30|16207.92|16207.92|16207.92|16207.92|16207.92|16207.92|16207.92|16207.92|0
1643966040000|2022-02-04 09:14:00|16208.84|16208.84|16208.84|16208.84|16208.84|16208.84|16208.84|16208.84|0
1643966060000|2022-02-04 09:14:20|16206.04|16206.04|16206.04|16206.04|16206.04|16206.04|16206.04|16206.04|0
1643966150000|2022-02-04 09:15:50|16198.11|16198.11|16198.11|16198.11|16198.11|16198.11|16198.11|16198.11|0
1643966160000|2022-02-04 09:16:00|16199.51|16199.51|16199.51|16199.51|16199.51|16199.51|16199.51|16199.51|0
1643966260000|2022-02-04 09:17:40|16195.55|16195.55|16195.55|16195.55|16195.55|16195.55|16195.55|16195.55|0
1643966300000|2022-02-04 09:18:20|16185.75|16185.75|16188.55|16188.55|16188.55|16188.55|16185.75|16185.75|0
1643966310000|2022-02-04 09:18:30|16189.95|16189.95|16189.95|16189.95|16189.95|16189.95|16189.95|16189.95|0
1643966450000|2022-02-04 09:20:50|16182.02|16182.02|16182.02|16182.02|16182.02|16182.02|16182.02|16182.02|0
1643966470000|2022-02-04 09:21:10|16174.09|16174.09|16164.77|16164.77|16174.09|16174.09|16164.77|16164.77|0
1643966490000|2022-02-04 09:21:30|16157.77|16157.77|16157.77|16157.77|16157.77|16157.77|16157.77|16157.77|0
1643966520000|2022-02-04 09:22:00|16152.18|16152.18|16152.18|16152.18|16152.18|16152.18|16152.18|16152.18|0
1643966560000|2022-02-04 09:22:40|16148.21|16148.21|16148.21|16148.21|16148.21|16148.21|16148.21|16148.21|0
1643966630000|2022-02-04 09:23:50|16152.18|16152.18|16148.21|16148.21|16152.18|16152.18|16144.24|16144.24|0
1643966640000|2022-02-04 09:24:00|16147.75|16147.75|16151.72|16151.72|16151.72|16151.72|16147.75|16147.75|0
1643966720000|2022-02-04 09:25:20|16158.71|16158.71|16166.64|16166.64|16166.64|16166.64|16158.71|16158.71|0
1643966740000|2022-02-04 09:25:40|16178.54|16178.54|16170.61|16170.61|16178.54|16178.54|16170.61|16170.61|0
1643966800000|2022-02-04 09:26:40|16174.57|16174.57|16174.57|16174.57|16174.57|16174.57|16174.57|16174.57|0
1643966820000|2022-02-04 09:27:00|16168.98|16168.98|16168.98|16168.98|16168.98|16168.98|16168.98|16168.98|0
1643966840000|2022-02-04 09:27:20|16176.91|16176.91|16172.94|16172.94|16176.91|16176.91|16172.94|16172.94|0
1643966850000|2022-02-04 09:27:30|16176.91|16176.91|16176.91|16176.91|16176.91|16176.91|16176.91|16176.91|0
1643966860000|2022-02-04 09:27:40|16185.3|16185.3|16186.7|16186.7|16186.7|16186.7|16185.3|16185.3|0
1643966910000|2022-02-04 09:28:30|16181.11|16181.11|16181.11|16181.11|16181.11|16181.11|16181.11|16181.11|0
1643966920000|2022-02-04 09:28:40|16177.14|16177.14|16177.14|16177.14|16177.14|16177.14|16177.14|16177.14|0
1643967010000|2022-02-04 09:30:10|16170.14|16170.14|16170.14|16170.14|16170.14|16170.14|16170.14|16170.14|0
1643967080000|2022-02-04 09:31:20|16174.11|16174.11|16174.11|16174.11|16174.11|16174.11|16174.11|16174.11|0
1643967110000|2022-02-04 09:31:50|16182.04|16182.04|16182.04|16182.04|16182.04|16182.04|16182.04|16182.04|0
1643967120000|2022-02-04 09:32:00|16189.97|16189.97|16192.73|16192.73|16192.73|16192.73|16189.97|16189.97|0
1643967180000|2022-02-04 09:33:00|16188.76|16188.76|16184.58|16184.58|16188.76|16188.76|16184.58|16184.58|0
1643967270000|2022-02-04 09:34:30|16181.78|16181.78|16181.78|16181.78|16181.78|16181.78|16181.78|16181.78|0
1643967300000|2022-02-04 09:35:00|16184.58|16184.58|16184.58|16184.58|16184.58|16184.58|16184.58|16184.58|0
1643967480000|2022-02-04 09:38:00|16192.51|16192.51|16192.51|16192.51|16192.51|16192.51|16192.51|16192.51|0
1643967560000|2022-02-04 09:39:20|16188.55|16188.55|16188.55|16188.55|16188.55|16188.55|16188.55|16188.55|0
1643967580000|2022-02-04 09:39:40|16192.51|16192.51|16192.51|16192.51|16192.51|16192.51|16192.51|16192.51|0
1643967600000|2022-02-04 09:40:00|16184.58|16184.58|16184.58|16184.58|16184.58|16184.58|16184.58|16184.58|0
1643967710000|2022-02-04 09:41:50|16188.78|16188.78|16188.78|16188.78|16188.78|16188.78|16188.78|16188.78|0
1643967740000|2022-02-04 09:42:20|16184.82|16184.82|16184.82|16184.82|16184.82|16184.82|16184.82|16184.82|0
1643967850000|2022-02-04 09:44:10|16187.62|16187.62|16187.62|16187.62|16187.62|16187.62|16187.62|16187.62|0
1643967860000|2022-02-04 09:44:20|16188.08|16188.08|16188.08|16188.08|16188.08|16188.08|16188.08|16188.08|0
1643967910000|2022-02-04 09:45:10|16186.68|16186.68|16186.68|16186.68|16186.68|16186.68|16186.68|16186.68|0
1643967930000|2022-02-04 09:45:30|16185.28|16185.28|16185.28|16185.28|16185.28|16185.28|16185.28|16185.28|0
1643967960000|2022-02-04 09:46:00|16181.31|16181.31|16181.31|16181.31|16181.31|16181.31|16181.31|16181.31|0
1643968100000|2022-02-04 09:48:20|16184.11|16184.11|16184.11|16184.11|16184.11|16184.11|16184.11|16184.11|0
1643968140000|2022-02-04 09:49:00|16182.71|16182.71|16182.71|16182.71|16182.71|16182.71|16182.71|16182.71|0
1643968160000|2022-02-04 09:49:20|16186.68|16186.68|16186.68|16186.68|16186.68|16186.68|16186.68|16186.68|0
1643968200000|2022-02-04 09:50:00|16182.71|16182.71|16178.75|16178.75|16182.71|16182.71|16178.75|16178.75|0
1643968210000|2022-02-04 09:50:10|16170.81|16170.81|16170.81|16170.81|16170.81|16170.81|16170.81|16170.81|0
1643968230000|2022-02-04 09:50:30|16166.85|16166.85|16166.85|16166.85|16166.85|16166.85|16166.85|16166.85|0
1643968250000|2022-02-04 09:50:50|16162.88|16162.88|16162.88|16162.88|16162.88|16162.88|16162.88|16162.88|0
1643968270000|2022-02-04 09:51:10|16166.85|16166.85|16166.85|16166.85|16166.85|16166.85|16166.85|16166.85|0
1643968330000|2022-02-04 09:52:10|16164.05|16164.05|16164.05|16164.05|16164.05|16164.05|16164.05|16164.05|0
1643968370000|2022-02-04 09:52:50|16168.02|16168.02|16170.81|16170.81|16170.81|16170.81|16168.02|16168.02|0
1643968380000|2022-02-04 09:53:00|16169.42|16169.42|16168.02|16168.02|16169.42|16169.42|16168.02|16168.02|0
1643968460000|2022-02-04 09:54:20|16179.91|16179.91|16179.91|16179.91|16179.91|16179.91|16179.91|16179.91|0
1643968510000|2022-02-04 09:55:10|16175.95|16175.95|16175.95|16175.95|16175.95|16175.95|16175.95|16175.95|0
1643968550000|2022-02-04 09:55:50|16174.55|16174.55|16173.15|16173.15|16174.55|16174.55|16173.15|16173.15|0
1643968630000|2022-02-04 09:57:10|16169.18|16169.18|16169.18|16169.18|16169.18|16169.18|16169.18|16169.18|0
1643968640000|2022-02-04 09:57:20|16165.22|16165.22|16159.62|16159.62|16165.22|16165.22|16159.62|16159.62|0
1643968660000|2022-02-04 09:57:40|16155.65|16155.65|16155.65|16155.65|16155.65|16155.65|16155.65|16155.65|0
1643968670000|2022-02-04 09:57:50|16150.06|16150.06|16149.14|16149.14|16150.06|16150.06|16149.14|16149.14|0
1643968740000|2022-02-04 09:59:00|16141.21|16141.21|16141.21|16141.21|16141.21|16141.21|16141.21|16141.21|0
1643968810000|2022-02-04 10:00:10|16145.17|16145.17|16145.17|16145.17|16145.17|16145.17|16145.17|16145.17|0
1643968870000|2022-02-04 10:01:10|16145.63|16145.63|16145.63|16145.63|16145.63|16145.63|16145.63|16145.63|0
1643968880000|2022-02-04 10:01:20|16142.83|16142.83|16148.43|16148.43|16148.43|16148.43|16142.83|16142.83|0
1643968890000|2022-02-04 10:01:30|16149.83|16149.83|16149.83|16149.83|16149.83|16149.83|16149.83|16149.83|0
1643968980000|2022-02-04 10:03:00|16156.83|16156.83|16163.82|16163.82|16166.62|16166.62|16156.83|16156.83|0
1643968990000|2022-02-04 10:03:10|16159.63|16159.63|16162.42|16162.42|16168.02|16168.02|16159.63|16159.63|0
1643969000000|2022-02-04 10:03:20|16159.63|16159.63|16165.22|16165.22|16165.22|16165.22|16158.23|16158.23|0
1643969010000|2022-02-04 10:03:30|16170.82|16170.82|16166.62|16166.62|16170.82|16170.82|16166.62|16166.62|0
1643969080000|2022-02-04 10:04:40|16165.22|16165.22|16165.22|16165.22|16165.22|16165.22|16165.22|16165.22|0
1643969090000|2022-02-04 10:04:50|16169.19|16169.19|16173.15|16173.15|16173.15|16173.15|16169.19|16169.19|0
1643969100000|2022-02-04 10:05:00|16167.56|16167.56|16174.09|16174.09|16174.09|16174.09|16166.16|16166.16|0
1643969110000|2022-02-04 10:05:10|16171.29|16171.29|16171.29|16171.29|16171.29|16171.29|16171.29|16171.29|0
1643969130000|2022-02-04 10:05:30|16167.32|16167.32|16167.32|16167.32|16167.32|16167.32|16167.32|16167.32|0
1643969140000|2022-02-04 10:05:40|16171.29|16171.29|16171.29|16171.29|16171.29|16171.29|16171.29|16171.29|0
1643969220000|2022-02-04 10:07:00|16179.22|16179.22|16179.22|16179.22|16179.22|16179.22|16179.22|16179.22|0
1643969250000|2022-02-04 10:07:30|16171.29|16171.29|16160.09|16160.09|16171.29|16171.29|16160.09|16160.09|0
1643969260000|2022-02-04 10:07:40|16164.29|16164.29|16164.29|16164.29|16164.29|16164.29|16164.29|16164.29|0
1643969310000|2022-02-04 10:08:30|16163.37|16163.37|16188.56|16188.56|16188.56|16188.56|16163.37|16163.37|0
1643969440000|2022-02-04 10:10:40|16184.6|16184.6|16180.63|16180.63|16184.6|16184.6|16180.63|16180.63|0
1643969460000|2022-02-04 10:11:00|16173.63|16173.63|16173.63|16173.63|16173.63|16173.63|16173.63|16173.63|0
1643969480000|2022-02-04 10:11:20|16169.67|16169.67|16161.74|16161.74|16169.67|16169.67|16161.74|16161.74|0
1643969660000|2022-02-04 10:14:20|16160.34|16160.34|16160.34|16160.34|16160.34|16160.34|16160.34|16160.34|0
1643969680000|2022-02-04 10:14:40|16152.41|16152.41|16156.37|16156.37|16156.37|16156.37|16152.41|16152.41|0
1643969690000|2022-02-04 10:14:50|16160.34|16160.34|16160.34|16160.34|16160.34|16160.34|16160.34|16160.34|0
1643969810000|2022-02-04 10:16:50|16156.37|16156.37|16156.37|16156.37|16156.37|16156.37|16156.37|16156.37|0
1643969830000|2022-02-04 10:17:10|16152.41|16152.41|16152.41|16152.41|16152.41|16152.41|16152.41|16152.41|0
1643969860000|2022-02-04 10:17:40|16148.44|16148.44|16148.44|16148.44|16148.44|16148.44|16148.44|16148.44|0
1643969890000|2022-02-04 10:18:10|16152.41|16152.41|16152.41|16152.41|16152.41|16152.41|16152.41|16152.41|0
1643969930000|2022-02-04 10:18:50|16151.95|16151.95|16151.95|16151.95|16151.95|16151.95|16151.95|16151.95|0
1643969970000|2022-02-04 10:19:30|16159.88|16159.88|16159.88|16159.88|16159.88|16159.88|16159.88|16159.88|0
1643970030000|2022-02-04 10:20:30|16151.95|16151.95|16151.95|16151.95|16151.95|16151.95|16151.95|16151.95|0
1643970070000|2022-02-04 10:21:10|16147.98|16147.98|16147.98|16147.98|16147.98|16147.98|16147.98|16147.98|0
1643970110000|2022-02-04 10:21:50|16151.95|16151.95|16151.95|16151.95|16151.95|16151.95|16151.95|16151.95|0
1643970120000|2022-02-04 10:22:00|16155.91|16155.91|16157.31|16157.31|16157.31|16157.31|16155.91|16155.91|0
1643970310000|2022-02-04 10:25:10|16153.35|16153.35|16153.35|16153.35|16153.35|16153.35|16153.35|16153.35|0
1643970320000|2022-02-04 10:25:20|16157.31|16157.31|16157.31|16157.31|16157.31|16157.31|16157.31|16157.31|0
1643970340000|2022-02-04 10:25:40|16165.24|16165.24|16165.24|16165.24|16165.24|16165.24|16165.24|16165.24|0
1643970360000|2022-02-04 10:26:00|16168.04|16168.04|16168.04|16168.04|16168.04|16168.04|16168.04|16168.04|0
1643970380000|2022-02-04 10:26:20|16164.08|16164.08|16159.88|16159.88|16164.08|16164.08|16159.88|16159.88|0
1643970430000|2022-02-04 10:27:10|16161.28|16161.28|16161.28|16161.28|16161.28|16161.28|16161.28|16161.28|0
1643970450000|2022-02-04 10:27:30|16158.48|16158.48|16158.48|16158.48|16158.48|16158.48|16158.48|16158.48|0
1643970530000|2022-02-04 10:28:50|16159.88|16159.88|16159.88|16159.88|16159.88|16159.88|16159.88|16159.88|0
1643970610000|2022-02-04 10:30:10|16155.91|16155.91|16151.72|16151.72|16155.91|16155.91|16151.72|16151.72|0
1643970620000|2022-02-04 10:30:20|16151.26|16151.26|16151.26|16151.26|16151.26|16151.26|16151.26|16151.26|0
1643970730000|2022-02-04 10:32:10|16139.36|16139.36|16139.36|16139.36|16139.36|16139.36|16139.36|16139.36|0
1643970740000|2022-02-04 10:32:20|16147.29|16147.29|16147.29|16147.29|16147.29|16147.29|16147.29|16147.29|0
1643970820000|2022-02-04 10:33:40|16151.26|16151.26|16151.26|16151.26|16151.26|16151.26|16151.26|16151.26|0
1643970840000|2022-02-04 10:34:00|16155.22|16155.22|16155.22|16155.22|16155.22|16155.22|16155.22|16155.22|0
1643970850000|2022-02-04 10:34:10|16158.02|16158.02|16158.02|16158.02|16158.02|16158.02|16158.02|16158.02|0
1643970890000|2022-02-04 10:34:50|16161.99|16161.99|16161.99|16161.99|16161.99|16161.99|16161.99|16161.99|0
1643970900000|2022-02-04 10:35:00|16171.78|16171.78|16177.15|16177.15|16177.15|16177.15|16171.78|16171.78|0
1643970930000|2022-02-04 10:35:30|16178.55|16178.55|16178.55|16178.55|16178.55|16178.55|16178.55|16178.55|0
1643971070000|2022-02-04 10:37:50|16182.51|16182.51|16182.51|16182.51|16182.51|16182.51|16182.51|16182.51|0
1643971090000|2022-02-04 10:38:10|16186.48|16186.48|16186.48|16186.48|16186.48|16186.48|16186.48|16186.48|0
1643971130000|2022-02-04 10:38:50|16182.51|16182.51|16182.51|16182.51|16182.51|16182.51|16182.51|16182.51|0
1643971160000|2022-02-04 10:39:20|16179.71|16179.71|16179.71|16179.71|16179.71|16179.71|16179.71|16179.71|0
1643971230000|2022-02-04 10:40:30|16171.78|16171.78|16171.78|16171.78|16171.78|16171.78|16171.78|16171.78|0
1643971340000|2022-02-04 10:42:20|16163.85|16163.85|16165.02|16165.02|16165.02|16165.02|16159.89|16159.89|0
1643971470000|2022-02-04 10:44:30|16164.1|16164.1|16164.1|16164.1|16164.1|16164.1|16164.1|16164.1|0
1643971490000|2022-02-04 10:44:50|16159.9|16159.9|16159.9|16159.9|16159.9|16159.9|16159.9|16159.9|0
1643971530000|2022-02-04 10:45:30|16163.87|16163.87|16159.9|16159.9|16163.87|16163.87|16159.9|16159.9|0
1643971590000|2022-02-04 10:46:30|16162.7|16162.7|16162.7|16162.7|16162.7|16162.7|16162.7|16162.7|0
1643971600000|2022-02-04 10:46:40|16158.73|16158.73|16158.73|16158.73|16158.73|16158.73|16158.73|16158.73|0
1643971610000|2022-02-04 10:46:50|16154.77|16154.77|16158.73|16158.73|16158.73|16158.73|16154.77|16154.77|0
1643971800000|2022-02-04 10:50:00|16162.7|16162.7|16162.7|16162.7|16162.7|16162.7|16162.7|16162.7|0
1643971820000|2022-02-04 10:50:20|16170.63|16170.63|16170.63|16170.63|16170.63|16170.63|16170.63|16170.63|0
1643971860000|2022-02-04 10:51:00|16166.66|16166.66|16166.66|16166.66|16166.66|16166.66|16166.66|16166.66|0
1643971910000|2022-02-04 10:51:50|16169.46|16169.46|16166.66|16166.66|16169.46|16169.46|16166.66|16166.66|0
1643971940000|2022-02-04 10:52:20|16170.63|16170.63|16170.63|16170.63|16170.63|16170.63|16170.63|16170.63|0
1643971960000|2022-02-04 10:52:40|16178.56|16178.56|16174.59|16174.59|16178.56|16178.56|16174.59|16174.59|0
1643972050000|2022-02-04 10:54:10|16173.2|16173.2|16173.2|16173.2|16173.2|16173.2|16173.2|16173.2|0
1643972100000|2022-02-04 10:55:00|16165.26|16165.26|16165.26|16165.26|16165.26|16165.26|16165.26|16165.26|0
1643972120000|2022-02-04 10:55:20|16168.06|16168.06|16168.06|16168.06|16168.06|16168.06|16168.06|16168.06|0
1643972150000|2022-02-04 10:55:50|16164.1|16164.1|16164.1|16164.1|16164.1|16164.1|16164.1|16164.1|0
1643972170000|2022-02-04 10:56:10|16160.13|16160.13|16160.13|16160.13|16160.13|16160.13|16160.13|16160.13|0
1643972210000|2022-02-04 10:56:50|16154.54|16154.54|16152.89|16152.89|16155.45|16155.45|16151.49|16151.49|0
1643972230000|2022-02-04 10:57:10|16156.85|16156.85|16156.85|16156.85|16156.85|16156.85|16156.85|16156.85|0
1643972270000|2022-02-04 10:57:50|16164.78|16164.78|16164.78|16164.78|16164.78|16164.78|16164.78|16164.78|0
1643972280000|2022-02-04 10:58:00|16165.24|16165.24|16169.21|16169.21|16169.21|16169.21|16165.24|16165.24|0
1643972290000|2022-02-04 10:58:10|16172.01|16172.01|16172.01|16172.01|16172.01|16172.01|16172.01|16172.01|0
1643972330000|2022-02-04 10:58:50|16170.61|16170.61|16170.61|16170.61|16170.61|16170.61|16170.61|16170.61|0
1643972390000|2022-02-04 10:59:50|16162.68|16162.68|16162.68|16162.68|16162.68|16162.68|16162.68|16162.68|0
1643972400000|2022-02-04 11:00:00|16158.71|16158.71|16158.71|16158.71|16158.71|16158.71|16158.71|16158.71|0
1643972410000|2022-02-04 11:00:10|16158.25|16158.25|16158.25|16158.25|16158.25|16158.25|16158.25|16158.25|0
1643972560000|2022-02-04 11:02:40|16156.85|16156.85|16156.85|16156.85|16156.85|16156.85|16156.85|16156.85|0
1643972610000|2022-02-04 11:03:30|16155.47|16155.47|16152.68|16152.68|16155.47|16155.47|16152.68|16152.68|0
1643972660000|2022-02-04 11:04:20|16160.61|16160.61|16160.61|16160.61|16160.61|16160.61|16160.61|16160.61|0
1643972670000|2022-02-04 11:04:30|16159.21|16159.21|16159.21|16159.21|16159.21|16159.21|16159.21|16159.21|0
1643972720000|2022-02-04 11:05:20|16155.01|16155.01|16155.01|16155.01|16155.01|16155.01|16155.01|16155.01|0
1643972740000|2022-02-04 11:05:40|16154.09|16154.09|16154.09|16154.09|16154.09|16154.09|16154.09|16154.09|0
1643972750000|2022-02-04 11:05:50|16155.49|16155.49|16155.49|16155.49|16155.49|16155.49|16155.49|16155.49|0
1643972820000|2022-02-04 11:07:00|16154.57|16154.57|16149.68|16149.68|16154.57|16154.57|16149.68|16149.68|0
1643972940000|2022-02-04 11:09:00|16157.61|16157.61|16153.65|16153.65|16157.61|16157.61|16153.65|16153.65|0
1643973020000|2022-02-04 11:10:20|16149.68|16149.68|16149.68|16149.68|16149.68|16149.68|16149.68|16149.68|0
1643973130000|2022-02-04 11:12:10|16145.72|16145.72|16141.52|16141.52|16145.72|16145.72|16141.52|16141.52|0
1643973240000|2022-02-04 11:14:00|16137.56|16137.56|16141.52|16141.52|16141.52|16141.52|16137.56|16137.56|0
1643973320000|2022-02-04 11:15:20|16137.56|16137.56|16137.56|16137.56|16137.56|16137.56|16137.56|16137.56|0
1643973350000|2022-02-04 11:15:50|16141.52|16141.52|16145.49|16145.49|16145.49|16145.49|16141.52|16141.52|0
1643973380000|2022-02-04 11:16:20|16149.45|16149.45|16149.45|16149.45|16149.45|16149.45|16149.45|16149.45|0
1643973410000|2022-02-04 11:16:50|16153.65|16153.65|16153.65|16153.65|16153.65|16153.65|16153.65|16153.65|0
1643973460000|2022-02-04 11:17:40|16152.25|16152.25|16152.25|16152.25|16152.25|16152.25|16152.25|16152.25|0
1643973480000|2022-02-04 11:18:00|16153.65|16153.65|16153.65|16153.65|16153.65|16153.65|16153.65|16153.65|0
1643973550000|2022-02-04 11:19:10|16149.45|16149.45|16149.45|16149.45|16149.45|16149.45|16149.45|16149.45|0
1643973670000|2022-02-04 11:21:10|16145.49|16145.49|16145.49|16145.49|16145.49|16145.49|16145.49|16145.49|0
1643973730000|2022-02-04 11:22:10|16149.45|16149.45|16149.45|16149.45|16149.45|16149.45|16149.45|16149.45|0
1643973750000|2022-02-04 11:22:30|16150.37|16150.37|16150.37|16150.37|16150.37|16150.37|16150.37|16150.37|0
1643973910000|2022-02-04 11:25:10|16154.57|16154.57|16155.97|16155.97|16155.97|16155.97|16154.57|16154.57|0
1643973960000|2022-02-04 11:26:00|16156.89|16156.89|16162.49|16162.49|16162.49|16162.49|16156.89|16156.89|0
1643974010000|2022-02-04 11:26:50|16163.89|16163.89|16163.89|16163.89|16163.89|16163.89|16163.89|16163.89|0
1643974040000|2022-02-04 11:27:20|16169.48|16169.48|16169.48|16169.48|16169.48|16169.48|16169.48|16169.48|0
1643974060000|2022-02-04 11:27:40|16177.41|16177.41|16173.45|16173.45|16177.41|16177.41|16173.45|16173.45|0
1643974200000|2022-02-04 11:30:00|16169.25|16169.25|16169.25|16169.25|16169.25|16169.25|16169.25|16169.25|0
1643974210000|2022-02-04 11:30:10|16173.45|16173.45|16173.45|16173.45|16173.45|16173.45|16173.45|16173.45|0
1643974460000|2022-02-04 11:34:20|16170.65|16170.65|16170.65|16170.65|16170.65|16170.65|16170.65|16170.65|0
1643974530000|2022-02-04 11:35:30|16169.25|16169.25|16169.25|16169.25|16169.25|16169.25|16169.25|16169.25|0
1643974540000|2022-02-04 11:35:40|16161.32|16161.32|16161.32|16161.32|16161.32|16161.32|16161.32|16161.32|0
1643974600000|2022-02-04 11:36:40|16162.72|16162.72|16162.72|16162.72|16162.72|16162.72|16162.72|16162.72|0
1643974620000|2022-02-04 11:37:00|16166.68|16166.68|16172.05|16172.05|16172.05|16172.05|16166.68|16166.68|0
1643974650000|2022-02-04 11:37:30|16176.01|16176.01|16176.01|16176.01|16176.01|16176.01|16176.01|16176.01|0
1643974670000|2022-02-04 11:37:50|16177.41|16177.41|16177.41|16177.41|16177.41|16177.41|16177.41|16177.41|0
1643974700000|2022-02-04 11:38:20|16181.38|16181.38|16188.38|16188.38|16188.38|16188.38|16181.38|16181.38|0
1643974710000|2022-02-04 11:38:30|16189.76|16189.76|16189.76|16189.76|16189.76|16189.76|16189.76|16189.76|0
1643974720000|2022-02-04 11:38:40|16188.36|16188.36|16188.36|16188.36|16188.36|16188.36|16188.36|16188.36|0
1643974780000|2022-02-04 11:39:40|16192.32|16192.32|16196.29|16196.29|16196.29|16196.29|16192.32|16192.32|0
1643974840000|2022-02-04 11:40:40|16192.32|16192.32|16191.86|16191.86|16192.32|16192.32|16191.86|16191.86|0
1643974850000|2022-02-04 11:40:50|16195.83|16195.83|16199.79|16199.79|16199.79|16199.79|16195.83|16195.83|0
1643974860000|2022-02-04 11:41:00|16201.19|16201.19|16201.19|16201.19|16201.19|16201.19|16201.19|16201.19|0
1643974890000|2022-02-04 11:41:30|16203.99|16203.99|16196.06|16196.06|16203.99|16203.99|16196.06|16196.06|0
1643974910000|2022-02-04 11:41:50|16203.99|16203.99|16203.99|16203.99|16203.99|16203.99|16203.99|16203.99|0
1643974930000|2022-02-04 11:42:10|16209.59|16209.59|16209.59|16209.59|16209.59|16209.59|16209.59|16209.59|0
1643974990000|2022-02-04 11:43:10|16205.62|16205.62|16205.62|16205.62|16205.62|16205.62|16205.62|16205.62|0
1643975090000|2022-02-04 11:44:50|16201.66|16201.66|16204.46|16204.46|16204.46|16204.46|16201.66|16201.66|0
1643975120000|2022-02-04 11:45:20|16210.06|16210.06|16210.06|16210.06|16210.06|16210.06|16210.06|16210.06|0
1643975130000|2022-02-04 11:45:30|16207.26|16207.26|16203.06|16203.06|16207.26|16207.26|16203.06|16203.06|0
1643975140000|2022-02-04 11:45:40|16199.09|16199.09|16199.09|16199.09|16199.09|16199.09|16199.09|16199.09|0
1643975150000|2022-02-04 11:45:50|16198.63|16198.63|16198.63|16198.63|16198.63|16198.63|16198.63|16198.63|0
1643975160000|2022-02-04 11:46:00|16202.6|16202.6|16206.56|16206.56|16206.56|16206.56|16202.6|16202.6|0
1643975170000|2022-02-04 11:46:10|16205.16|16205.16|16205.16|16205.16|16205.16|16205.16|16205.16|16205.16|0
1643975220000|2022-02-04 11:47:00|16205.62|16205.62|16205.62|16205.62|16205.62|16205.62|16205.62|16205.62|0
1643975250000|2022-02-04 11:47:30|16213.55|16213.55|16213.55|16213.55|16213.55|16213.55|16213.55|16213.55|0
1643975410000|2022-02-04 11:50:10|16209.59|16209.59|16209.59|16209.59|16209.59|16209.59|16209.59|16209.59|0
1643975440000|2022-02-04 11:50:40|16208.19|16208.19|16208.19|16208.19|16208.19|16208.19|16208.19|16208.19|0
1643975520000|2022-02-04 11:52:00|16205.39|16205.39|16205.39|16205.39|16205.39|16205.39|16205.39|16205.39|0
1643975580000|2022-02-04 11:53:00|16204.01|16204.01|16200.05|16200.05|16204.01|16204.01|16200.05|16200.05|0
1643975800000|2022-02-04 11:56:40|16199.13|16199.13|16199.13|16199.13|16199.13|16199.13|16199.13|16199.13|0
1643975920000|2022-02-04 11:58:40|16189.33|16189.33|16189.33|16189.33|16189.33|16189.33|16189.33|16189.33|0
1643975990000|2022-02-04 11:59:50|16185.13|16185.13|16167.66|16167.66|16185.13|16185.13|16167.66|16167.66|0
1643976110000|2022-02-04 12:01:50|16167.2|16167.2|16167.2|16167.2|16167.2|16167.2|16167.2|16167.2|0
1643976170000|2022-02-04 12:02:50|16168.6|16168.6|16168.6|16168.6|16168.6|16168.6|16168.6|16168.6|0
1643976280000|2022-02-04 12:04:40|16172.56|16172.56|16172.56|16172.56|16172.56|16172.56|16172.56|16172.56|0
1643976340000|2022-02-04 12:05:40|16176.53|16176.53|16176.53|16176.53|16176.53|16176.53|16176.53|16176.53|0
1643976450000|2022-02-04 12:07:30|16180.49|16180.49|16180.49|16180.49|16180.49|16180.49|16180.49|16180.49|0
1643976460000|2022-02-04 12:07:40|16188.42|16188.42|16188.42|16188.42|16188.42|16188.42|16188.42|16188.42|0
1643976470000|2022-02-04 12:07:50|16196.35|16196.35|16196.35|16196.35|16196.35|16196.35|16196.35|16196.35|0
1643976500000|2022-02-04 12:08:20|16200.32|16200.32|16208.48|16208.48|16208.48|16208.48|16200.32|16200.32|0
1643976570000|2022-02-04 12:09:30|16212.45|16212.45|16212.45|16212.45|16212.45|16212.45|16212.45|16212.45|0
1643976610000|2022-02-04 12:10:10|16204.52|16204.52|16204.52|16204.52|16204.52|16204.52|16204.52|16204.52|0
1643976630000|2022-02-04 12:10:30|16200.55|16200.55|16200.55|16200.55|16200.55|16200.55|16200.55|16200.55|0
1643976710000|2022-02-04 12:11:50|16199.15|16199.15|16191.22|16191.22|16199.15|16199.15|16191.22|16191.22|0
1643976840000|2022-02-04 12:14:00|16187.26|16187.26|16187.26|16187.26|16187.26|16187.26|16187.26|16187.26|0
1643976850000|2022-02-04 12:14:10|16199.15|16199.15|16199.15|16199.15|16199.15|16199.15|16199.15|16199.15|0
1643976950000|2022-02-04 12:15:50|16191.22|16191.22|16191.22|16191.22|16191.22|16191.22|16191.22|16191.22|0
1643977350000|2022-02-04 12:22:30|16189.82|16189.82|16189.82|16189.82|16189.82|16189.82|16189.82|16189.82|0
1643977380000|2022-02-04 12:23:00|16194.02|16194.02|16196.8|16196.8|16196.8|16196.8|16194.02|16194.02|0
1643977390000|2022-02-04 12:23:10|16200.77|16200.77|16204.73|16204.73|16204.73|16204.73|16200.77|16200.77|0
1643977480000|2022-02-04 12:24:40|16208.7|16208.7|16208.7|16208.7|16208.7|16208.7|16208.7|16208.7|0
1643977600000|2022-02-04 12:26:40|16211.5|16211.5|16211.5|16211.5|16211.5|16211.5|16211.5|16211.5|0
1643977620000|2022-02-04 12:27:00|16223.39|16223.39|16223.39|16223.39|16223.39|16223.39|16223.39|16223.39|0
1643977760000|2022-02-04 12:29:20|16224.77|16224.77|16224.77|16224.77|16224.77|16224.77|16224.77|16224.77|0
1643977890000|2022-02-04 12:31:30|16225.23|16225.23|16224.31|16224.31|16225.23|16225.23|16224.31|16224.31|0
1643978110000|2022-02-04 12:35:10|16228.51|16228.51|16229.91|16229.91|16229.91|16229.91|16228.51|16228.51|0
1643978190000|2022-02-04 12:36:30|16231.31|16231.31|16231.31|16231.31|16231.31|16231.31|16231.31|16231.31|0
1643978200000|2022-02-04 12:36:40|16239.24|16239.24|16239.24|16239.24|16239.24|16239.24|16239.24|16239.24|0
1643978420000|2022-02-04 12:40:20|16237.84|16237.84|16236.44|16236.44|16237.84|16237.84|16236.44|16236.44|0
1643978520000|2022-02-04 12:42:00|16240.4|16240.4|16240.4|16240.4|16240.4|16240.4|16240.4|16240.4|0
1643978530000|2022-02-04 12:42:10|16236.44|16236.44|16236.44|16236.44|16236.44|16236.44|16236.44|16236.44|0
1643978580000|2022-02-04 12:43:00|16237.84|16237.84|16237.84|16237.84|16237.84|16237.84|16237.84|16237.84|0
1643978610000|2022-02-04 12:43:30|16236.44|16236.44|16236.44|16236.44|16236.44|16236.44|16236.44|16236.44|0
1643978630000|2022-02-04 12:43:50|16237.82|16237.82|16237.82|16237.82|16237.82|16237.82|16237.82|16237.82|0
1643978740000|2022-02-04 12:45:40|16241.78|16241.78|16241.78|16241.78|16241.78|16241.78|16241.78|16241.78|0
1643978760000|2022-02-04 12:46:00|16245.98|16245.98|16245.98|16245.98|16245.98|16245.98|16245.98|16245.98|0
1643978820000|2022-02-04 12:47:00|16242.02|16242.02|16242.02|16242.02|16242.02|16242.02|16242.02|16242.02|0
1643978910000|2022-02-04 12:48:30|16249.95|16249.95|16249.95|16249.95|16249.95|16249.95|16249.95|16249.95|0
1643978920000|2022-02-04 12:48:40|16252.75|16252.75|16252.75|16252.75|16252.75|16252.75|16252.75|16252.75|0
1643978970000|2022-02-04 12:49:30|16251.35|16251.35|16251.35|16251.35|16251.35|16251.35|16251.35|16251.35|0
1643979020000|2022-02-04 12:50:20|16247.38|16247.38|16247.38|16247.38|16247.38|16247.38|16247.38|16247.38|0
1643979070000|2022-02-04 12:51:10|16245.98|16245.98|16245.98|16245.98|16245.98|16245.98|16245.98|16245.98|0
1643979080000|2022-02-04 12:51:20|16244.58|16244.58|16244.12|16244.12|16244.58|16244.58|16244.12|16244.12|0
1643979100000|2022-02-04 12:51:40|16248.09|16248.09|16248.09|16248.09|16248.09|16248.09|16248.09|16248.09|0
1643979120000|2022-02-04 12:52:00|16249.49|16249.49|16249.49|16249.49|16249.49|16249.49|16249.49|16249.49|0
1643979230000|2022-02-04 12:53:50|16250.89|16250.89|16250.89|16250.89|16250.89|16250.89|16250.89|16250.89|0
1643979340000|2022-02-04 12:55:40|16254.85|16254.85|16254.85|16254.85|16254.85|16254.85|16254.85|16254.85|0
1643979510000|2022-02-04 12:58:30|16257.65|16257.65|16257.65|16257.65|16257.65|16257.65|16257.65|16257.65|0
1643979560000|2022-02-04 12:59:20|16256.25|16256.25|16256.25|16256.25|16256.25|16256.25|16256.25|16256.25|0
1643979570000|2022-02-04 12:59:30|16254.85|16254.85|16254.85|16254.85|16254.85|16254.85|16254.85|16254.85|0
1643979590000|2022-02-04 12:59:50|16250.89|16250.89|16248.09|16248.09|16250.89|16250.89|16248.09|16248.09|0
1643979810000|2022-02-04 13:03:30|16246.69|16246.69|16246.69|16246.69|16246.69|16246.69|16246.69|16246.69|0
1643979830000|2022-02-04 13:03:50|16238.76|16238.76|16238.76|16238.76|16238.76|16238.76|16238.76|16238.76|0
1643979850000|2022-02-04 13:04:10|16230.83|16230.83|16230.83|16230.83|16230.83|16230.83|16230.83|16230.83|0
1643979860000|2022-02-04 13:04:20|16226.86|16226.86|16226.86|16226.86|16226.86|16226.86|16226.86|16226.86|0
1643979920000|2022-02-04 13:05:20|16226.4|16226.4|16226.4|16226.4|16226.4|16226.4|16226.4|16226.4|0
1643980130000|2022-02-04 13:08:50|16230.6|16230.6|16234.57|16234.57|16234.57|16234.57|16230.6|16230.6|0
1643980230000|2022-02-04 13:10:30|16231.77|16231.77|16230.37|16230.37|16231.77|16231.77|16230.37|16230.37|0
1643980350000|2022-02-04 13:12:30|16218.47|16218.47|16214.51|16214.51|16218.47|16218.47|16214.51|16214.51|0
1643980470000|2022-02-04 13:14:30|16210.54|16210.54|16230.37|16230.37|16230.37|16230.37|16210.54|16210.54|0
1643980480000|2022-02-04 13:14:40|16234.33|16234.33|16230.37|16230.37|16234.33|16234.33|16230.37|16230.37|0
1643980570000|2022-02-04 13:16:10|16229.91|16229.91|16229.91|16229.91|16229.91|16229.91|16229.91|16229.91|0
1643980580000|2022-02-04 13:16:20|16225.94|16225.94|16225.94|16225.94|16225.94|16225.94|16225.94|16225.94|0
1643980600000|2022-02-04 13:16:40|16223.14|16223.14|16223.14|16223.14|16223.14|16223.14|16223.14|16223.14|0
1643980610000|2022-02-04 13:16:50|16225.94|16225.94|16227.34|16227.34|16227.34|16227.34|16225.94|16225.94|0
1643980640000|2022-02-04 13:17:20|16223.38|16223.38|16223.38|16223.38|16223.38|16223.38|16223.38|16223.38|0
1643980720000|2022-02-04 13:18:40|16227.34|16227.34|16227.34|16227.34|16227.34|16227.34|16227.34|16227.34|0
1643980990000|2022-02-04 13:23:10|16230.1|16230.1|16228.72|16228.72|16230.1|16230.1|16228.26|16228.26|0
1643981040000|2022-02-04 13:24:00|16232.69|16232.69|16232.69|16232.69|16232.69|16232.69|16232.69|16232.69|0
1643981050000|2022-02-04 13:24:10|16235.49|16235.49|16232.92|16232.92|16236.89|16236.89|16232.92|16232.92|0
1643981090000|2022-02-04 13:24:50|16231.52|16231.52|16230.12|16230.12|16231.52|16231.52|16230.12|16230.12|0
1643981100000|2022-02-04 13:25:00|16226.16|16226.16|16226.16|16226.16|16226.16|16226.16|16226.16|16226.16|0
1643981110000|2022-02-04 13:25:10|16224.76|16224.76|16220.56|16220.56|16224.76|16224.76|16220.56|16220.56|0
1643981120000|2022-02-04 13:25:20|16219.16|16219.16|16223.36|16223.36|16223.36|16223.36|16219.16|16219.16|0
1643981130000|2022-02-04 13:25:30|16224.76|16224.76|16230.79|16230.79|16230.79|16230.79|16224.76|16224.76|0
1643981180000|2022-02-04 13:26:20|16226.83|16226.83|16226.83|16226.83|16226.83|16226.83|16226.83|16226.83|0
1643981270000|2022-02-04 13:27:50|16230.79|16230.79|16230.79|16230.79|16230.79|16230.79|16226.83|16226.83|0
1643981360000|2022-02-04 13:29:20|16232.19|16232.19|16232.19|16232.19|16232.19|16232.19|16232.19|16232.19|0
1643981390000|2022-02-04 13:29:50|16220.3|16220.3|16220.3|16220.3|16220.3|16220.3|16220.3|16220.3|0
1643981410000|2022-02-04 13:30:10|16217.5|16217.5|16203.28|16203.28|16217.5|16217.5|16203.28|16203.28|0
1643981420000|2022-02-04 13:30:20|16199.32|16199.32|16195.12|16195.12|16199.32|16199.32|16195.12|16195.12|0
1643981430000|2022-02-04 13:30:30|16195.58|16195.58|16195.58|16195.58|16195.58|16195.58|16195.58|16195.58|0
1643981450000|2022-02-04 13:30:50|16175.75|16175.75|16175.75|16175.75|16175.75|16175.75|16175.75|16175.75|0
1643981460000|2022-02-04 13:31:00|16187.65|16187.65|16187.65|16187.65|16187.65|16187.65|16187.65|16187.65|0
1643981500000|2022-02-04 13:31:40|16190.45|16190.45|16190.45|16190.45|16190.45|16190.45|16190.45|16190.45|0
1643981530000|2022-02-04 13:32:10|16178.55|16178.55|16175.75|16175.75|16178.55|16178.55|16175.75|16175.75|0
1643981560000|2022-02-04 13:32:40|16174.83|16174.83|16175.75|16175.75|16175.75|16175.75|16174.83|16174.83|0
1643981580000|2022-02-04 13:33:00|16171.79|16171.79|16171.79|16171.79|16171.79|16171.79|16171.79|16171.79|0
1643981610000|2022-02-04 13:33:30|16167.82|16167.82|16172.25|16172.25|16172.25|16172.25|16167.82|16167.82|0
1643981650000|2022-02-04 13:34:10|16166.65|16166.65|16170.62|16170.62|16170.62|16170.62|16166.65|16166.65|0
1643981660000|2022-02-04 13:34:20|16178.55|16178.55|16170.62|16170.62|16178.55|16178.55|16170.62|16170.62|0
1643981670000|2022-02-04 13:34:30|16169.22|16169.22|16169.22|16169.22|16169.22|16169.22|16169.22|16169.22|0
1643981680000|2022-02-04 13:34:40|16165.25|16165.25|16165.25|16165.25|16165.25|16165.25|16165.25|16165.25|0
1643981710000|2022-02-04 13:35:10|16163.85|16163.85|16163.85|16163.85|16163.85|16163.85|16163.85|16163.85|0
1643981720000|2022-02-04 13:35:20|16167.82|16167.82|16167.82|16167.82|16167.82|16167.82|16167.82|16167.82|0
1643981800000|2022-02-04 13:36:40|16163.62|16163.62|16163.62|16163.62|16163.62|16163.62|16163.62|16163.62|0
1643981860000|2022-02-04 13:37:40|16165.02|16165.02|16165.02|16165.02|16165.02|16165.02|16165.02|16165.02|0
1643981900000|2022-02-04 13:38:20|16161.05|16161.05|16161.05|16161.05|16161.05|16161.05|16161.05|16161.05|0
1643981910000|2022-02-04 13:38:30|16163.85|16163.85|16165.25|16165.25|16165.25|16165.25|16163.85|16163.85|0
1643981920000|2022-02-04 13:38:40|16169.22|16169.22|16169.22|16169.22|16169.22|16169.22|16169.22|16169.22|0
1643982020000|2022-02-04 13:40:20|16169.68|16169.68|16169.68|16169.68|16169.68|16169.68|16169.68|16169.68|0
1643982070000|2022-02-04 13:41:10|16173.64|16173.64|16169.68|16169.68|16173.64|16173.64|16169.68|16169.68|0
1643982080000|2022-02-04 13:41:20|16165.71|16165.71|16165.71|16165.71|16165.71|16165.71|16165.71|16165.71|0
1643982140000|2022-02-04 13:42:20|16167.11|16167.11|16167.11|16167.11|16167.11|16167.11|16167.11|16167.11|0
1643982200000|2022-02-04 13:43:20|16159.18|16159.18|16156.38|16156.38|16159.18|16159.18|16156.38|16156.38|0
1643982210000|2022-02-04 13:43:30|16154.98|16154.98|16150.1|16150.1|16154.98|16154.98|16150.1|16150.1|0
1643982240000|2022-02-04 13:44:00|16146.13|16146.13|16146.13|16146.13|16146.13|16146.13|16146.13|16146.13|0
1643982300000|2022-02-04 13:45:00|16154.06|16154.06|16154.06|16154.06|16154.06|16154.06|16154.06|16154.06|0
1643982310000|2022-02-04 13:45:10|16154.52|16154.52|16154.52|16154.52|16154.52|16154.52|16154.52|16154.52|0
1643982320000|2022-02-04 13:45:20|16162.45|16162.45|16162.45|16162.45|16162.45|16162.45|16162.45|16162.45|0
1643982330000|2022-02-04 13:45:30|16165.25|16165.25|16165.25|16165.25|16165.25|16165.25|16165.25|16165.25|0
1643982360000|2022-02-04 13:46:00|16157.32|16157.32|16157.32|16157.32|16157.32|16157.32|16157.32|16157.32|0
1643982370000|2022-02-04 13:46:10|16161.29|16161.29|16161.29|16161.29|16161.29|16161.29|16161.29|16161.29|0
1643982380000|2022-02-04 13:46:20|16165.25|16165.25|16165.25|16165.25|16165.25|16165.25|16165.25|16165.25|0
1643982420000|2022-02-04 13:47:00|16166.65|16166.65|16170.62|16170.62|16170.62|16170.62|16166.65|16166.65|0
1643982550000|2022-02-04 13:49:10|16166.65|16166.65|16162.69|16162.69|16166.65|16166.65|16162.69|16162.69|0
1643982560000|2022-02-04 13:49:20|16158.72|16158.72|16157.8|16157.8|16158.72|16158.72|16157.8|16157.8|0
1643982570000|2022-02-04 13:49:30|16158.26|16158.26|16157.8|16157.8|16158.26|16158.26|16157.8|16157.8|0
1643982600000|2022-02-04 13:50:00|16153.84|16153.84|16153.84|16153.84|16153.84|16153.84|16153.84|16153.84|0
1643982630000|2022-02-04 13:50:30|16149.87|16149.87|16145.9|16145.9|16149.87|16149.87|16145.9|16145.9|0
1643982660000|2022-02-04 13:51:00|16144.51|16144.51|16144.51|16144.51|16144.51|16144.51|16144.51|16144.51|0
1643982770000|2022-02-04 13:52:50|16140.54|16140.54|16137.74|16137.74|16140.54|16140.54|16137.74|16137.74|0
1643982820000|2022-02-04 13:53:40|16133.78|16133.78|16133.78|16133.78|16133.78|16133.78|16133.78|16133.78|0
1643982870000|2022-02-04 13:54:30|16141.71|16141.71|16140.54|16140.54|16141.71|16141.71|16137.74|16137.74|0
1643982890000|2022-02-04 13:54:50|16141.94|16141.94|16141.94|16141.94|16141.94|16141.94|16141.94|16141.94|0
1643982910000|2022-02-04 13:55:10|16140.54|16140.54|16140.54|16140.54|16140.54|16140.54|16140.54|16140.54|0
1643982920000|2022-02-04 13:55:20|16124.68|16124.68|16116.75|16116.75|16124.68|16124.68|16116.75|16116.75|0
1643982950000|2022-02-04 13:55:50|16108.82|16108.82|16096.92|16096.92|16108.82|16108.82|16096.92|16096.92|0
1643982970000|2022-02-04 13:56:10|16112.78|16112.78|16112.78|16112.78|16112.78|16112.78|16112.78|16112.78|0
1643982980000|2022-02-04 13:56:20|16116.75|16116.75|16108.82|16108.82|16116.75|16116.75|16108.82|16108.82|0
1643982990000|2022-02-04 13:56:30|16108.36|16108.36|16109.28|16109.28|16109.28|16109.28|16108.36|16108.36|0
1643983000000|2022-02-04 13:56:40|16106.48|16106.48|16107.88|16107.88|16107.88|16107.88|16106.48|16106.48|0
1643983020000|2022-02-04 13:57:00|16105.08|16105.08|16102.28|16102.28|16105.08|16105.08|16102.28|16102.28|0
1643983030000|2022-02-04 13:57:10|16094.35|16094.35|16094.35|16094.35|16094.35|16094.35|16094.35|16094.35|0
1643983040000|2022-02-04 13:57:20|16090.38|16090.38|16089.92|16089.92|16090.38|16090.38|16089.92|16089.92|0
1643983050000|2022-02-04 13:57:30|16090.38|16090.38|16090.38|16090.38|16090.38|16090.38|16090.38|16090.38|0
1643983070000|2022-02-04 13:57:50|16082.45|16082.45|16086.42|16086.42|16086.42|16086.42|16082.45|16082.45|0
1643983100000|2022-02-04 13:58:20|16085.5|16085.5|16082.22|16082.22|16086.42|16086.42|16082.22|16082.22|0
1643983140000|2022-02-04 13:59:00|16078.26|16078.26|16078.26|16078.26|16078.26|16078.26|16078.26|16078.26|0
1643983150000|2022-02-04 13:59:10|16074.29|16074.29|16074.29|16074.29|16074.29|16074.29|16074.29|16074.29|0
1643983200000|2022-02-04 14:00:00|16071.49|16071.49|16067.53|16067.53|16071.49|16071.49|16067.53|16067.53|0
1643983210000|2022-02-04 14:00:10|16066.61|16066.61|16066.61|16066.61|16066.61|16066.61|16066.61|16066.61|0
1643983220000|2022-02-04 14:00:20|16065.21|16065.21|16074.54|16074.54|16074.54|16074.54|16065.21|16065.21|0
1643983260000|2022-02-04 14:01:00|16066.61|16066.61|16066.61|16066.61|16066.61|16066.61|16066.61|16066.61|0
1643983270000|2022-02-04 14:01:10|16062.64|16062.64|16062.64|16062.64|16062.64|16062.64|16062.64|16062.64|0
1643983360000|2022-02-04 14:02:40|16059.84|16059.84|16059.84|16059.84|16059.84|16059.84|16059.84|16059.84|0
1643983380000|2022-02-04 14:03:00|16055.88|16055.88|16056.8|16056.8|16056.8|16056.8|16055.42|16055.42|0
1643983450000|2022-02-04 14:04:10|16054|16054|16054|16054|16054|16054|16054|16054|0
1643983550000|2022-02-04 14:05:50|16042.1|16042.1|16036.76|16036.76|16042.1|16042.1|16036.76|16036.76|0
1643983640000|2022-02-04 14:07:20|16040.72|16040.72|16040.72|16040.72|16040.72|16040.72|16040.72|16040.72|0
1643983650000|2022-02-04 14:07:30|16044.69|16044.69|16044.69|16044.69|16044.69|16044.69|16044.69|16044.69|0
1643983760000|2022-02-04 14:09:20|16046.09|16046.09|16034.19|16034.19|16046.09|16046.09|16034.19|16034.19|0
1643983790000|2022-02-04 14:09:50|16030.23|16030.23|16034.19|16034.19|16034.19|16034.19|16030.23|16030.23|0
1643983860000|2022-02-04 14:11:00|16038.16|16038.16|16034.19|16034.19|16038.16|16038.16|16034.19|16034.19|0
1643983930000|2022-02-04 14:12:10|16035.59|16035.59|16035.59|16035.59|16035.59|16035.59|16035.59|16035.59|0
1643984070000|2022-02-04 14:14:30|16039.56|16039.56|16043.52|16043.52|16043.52|16043.52|16039.56|16039.56|0
1643984080000|2022-02-04 14:14:40|16051.45|16051.45|16052.85|16052.85|16052.85|16052.85|16051.45|16051.45|0
1643984100000|2022-02-04 14:15:00|16054.25|16054.25|16054.25|16054.25|16054.25|16054.25|16054.25|16054.25|0
1643984110000|2022-02-04 14:15:10|16058.22|16058.22|16058.22|16058.22|16058.22|16058.22|16058.22|16058.22|0
1643984120000|2022-02-04 14:15:20|16062.18|16062.18|16062.18|16062.18|16062.18|16062.18|16062.18|16062.18|0
1643984140000|2022-02-04 14:15:40|16064.98|16064.98|16088.77|16088.77|16088.77|16088.77|16064.98|16064.98|0
1643984150000|2022-02-04 14:15:50|16091.57|16091.57|16106.23|16106.23|16106.23|16106.23|16091.57|16091.57|0
1643984160000|2022-02-04 14:16:00|16107.6|16107.6|16098.29|16098.29|16107.6|16107.6|16098.29|16098.29|0
1643984190000|2022-02-04 14:16:30|16101.09|16101.09|16101.09|16101.09|16101.09|16101.09|16101.09|16101.09|0
1643984230000|2022-02-04 14:17:10|16099.69|16099.69|16099.69|16099.69|16099.69|16099.69|16099.69|16099.69|0
1643984260000|2022-02-04 14:17:40|16098.29|16098.29|16098.29|16098.29|16098.29|16098.29|16098.29|16098.29|0
1643984310000|2022-02-04 14:18:30|16096.92|16096.92|16096.92|16096.92|16096.92|16096.92|16096.92|16096.92|0
1643984330000|2022-02-04 14:18:50|16100.88|16100.88|16100.88|16100.88|16100.88|16100.88|16100.88|16100.88|0
1643984420000|2022-02-04 14:20:20|16104.85|16104.85|16104.85|16104.85|16104.85|16104.85|16104.85|16104.85|0
1643984430000|2022-02-04 14:20:30|16100.88|16100.88|16100.88|16100.88|16100.88|16100.88|16100.88|16100.88|0
1643984470000|2022-02-04 14:21:10|16099.48|16099.48|16099.48|16099.48|16099.48|16099.48|16099.48|16099.48|0
1643984520000|2022-02-04 14:22:00|16098.08|16098.08|16096.68|16096.68|16098.08|16098.08|16096.68|16096.68|0
1643984560000|2022-02-04 14:22:40|16095.28|16095.28|16095.28|16095.28|16095.28|16095.28|16095.28|16095.28|0
1643984580000|2022-02-04 14:23:00|16091.32|16091.32|16091.32|16091.32|16091.32|16091.32|16091.32|16091.32|0
1643984590000|2022-02-04 14:23:10|16088.52|16088.52|16088.52|16088.52|16088.52|16088.52|16088.52|16088.52|0
1643984600000|2022-02-04 14:23:20|16085.72|16085.72|16085.72|16085.72|16085.72|16085.72|16085.72|16085.72|0
1643984620000|2022-02-04 14:23:40|16088.52|16088.52|16088.52|16088.52|16088.52|16088.52|16088.52|16088.52|0
1643984650000|2022-02-04 14:24:10|16092.48|16092.48|16092.48|16092.48|16092.48|16092.48|16092.48|16092.48|0
1643984700000|2022-02-04 14:25:00|16091.08|16091.08|16091.08|16091.08|16091.08|16091.08|16091.08|16091.08|0
1643984710000|2022-02-04 14:25:10|16095.05|16095.05|16095.05|16095.05|16095.05|16095.05|16095.05|16095.05|0
1643984720000|2022-02-04 14:25:20|16096.43|16096.43|16096.43|16096.43|16096.43|16096.43|16096.43|16096.43|0
1643984760000|2022-02-04 14:26:00|16100.39|16100.39|16100.39|16100.39|16100.39|16100.39|16100.39|16100.39|0
1643984850000|2022-02-04 14:27:30|16092.46|16092.46|16092.46|16092.46|16092.46|16092.46|16092.46|16092.46|0
1643984870000|2022-02-04 14:27:50|16088.5|16088.5|16088.5|16088.5|16088.5|16088.5|16088.5|16088.5|0
1643984880000|2022-02-04 14:28:00|16086.66|16086.66|16086.66|16086.66|16086.66|16086.66|16086.66|16086.66|0
1643984940000|2022-02-04 14:29:00|16082.69|16082.69|16082.69|16082.69|16082.69|16082.69|16082.69|16082.69|0
1643984960000|2022-02-04 14:29:20|16078.73|16078.73|16078.73|16078.73|16078.73|16078.73|16078.73|16078.73|0
1643984970000|2022-02-04 14:29:30|16082.69|16082.69|16074.76|16074.76|16082.69|16082.69|16074.76|16074.76|0
1643984990000|2022-02-04 14:29:50|16078.73|16078.73|16078.73|16078.73|16078.73|16078.73|16078.73|16078.73|0
1643985000000|2022-02-04 14:30:00|16086.66|16086.66|16086.66|16086.66|16086.66|16086.66|16086.66|16086.66|0
1643985010000|2022-02-04 14:30:10|16094.59|16094.59|16097.39|16097.39|16097.39|16097.39|16094.59|16094.59|0
1643985020000|2022-02-04 14:30:20|16098.79|16098.79|16098.79|16098.79|16098.79|16098.79|16098.79|16098.79|0
1643985060000|2022-02-04 14:31:00|16097.39|16097.39|16097.39|16097.39|16097.39|16097.39|16097.39|16097.39|0
1643985080000|2022-02-04 14:31:20|16098.79|16098.79|16100.17|16100.17|16100.17|16100.17|16098.79|16098.79|0
1643985090000|2022-02-04 14:31:30|16092.24|16092.24|16088.27|16088.27|16092.24|16092.24|16088.27|16088.27|0
1643985120000|2022-02-04 14:32:00|16092.24|16092.24|16092.24|16092.24|16092.24|16092.24|16092.24|16092.24|0
1643985140000|2022-02-04 14:32:20|16088.27|16088.27|16088.27|16088.27|16088.27|16088.27|16088.27|16088.27|0
1643985160000|2022-02-04 14:32:40|16096.2|16096.2|16096.2|16096.2|16096.2|16096.2|16096.2|16096.2|0
1643985170000|2022-02-04 14:32:50|16100.17|16100.17|16100.17|16100.17|16100.17|16100.17|16100.17|16100.17|0
1643985190000|2022-02-04 14:33:10|16095.97|16095.97|16088.04|16088.04|16095.97|16095.97|16088.04|16088.04|0
1643985220000|2022-02-04 14:33:40|16095.97|16095.97|16099.93|16099.93|16099.93|16099.93|16095.97|16095.97|0
1643985250000|2022-02-04 14:34:10|16095.97|16095.97|16099.93|16099.93|16099.93|16099.93|16095.97|16095.97|0
1643985290000|2022-02-04 14:34:50|16103.9|16103.9|16103.9|16103.9|16103.9|16103.9|16103.9|16103.9|0
1643985310000|2022-02-04 14:35:10|16095.97|16095.97|16089.68|16089.68|16095.97|16095.97|16089.68|16089.68|0
1643985320000|2022-02-04 14:35:20|16093.65|16093.65|16093.19|16093.19|16093.65|16093.65|16093.19|16093.19|0
1643985340000|2022-02-04 14:35:40|16093.42|16093.42|16093.42|16093.42|16093.42|16093.42|16093.42|16093.42|0
1643985350000|2022-02-04 14:35:50|16101.35|16101.35|16101.35|16101.35|16101.35|16101.35|16097.39|16097.39|0
1643985370000|2022-02-04 14:36:10|16105.32|16105.32|16105.32|16105.32|16105.32|16105.32|16105.32|16105.32|0
1643985390000|2022-02-04 14:36:30|16109.52|16109.52|16110.44|16110.44|16110.44|16110.44|16109.52|16109.52|0
1643985400000|2022-02-04 14:36:40|16114.4|16114.4|16114.4|16114.4|16114.4|16114.4|16114.4|16114.4|0
1643985420000|2022-02-04 14:37:00|16118.6|16118.6|16122.57|16122.57|16126.53|16126.53|16118.6|16118.6|0
1643985440000|2022-02-04 14:37:20|16126.53|16126.53|16122.57|16122.57|16126.53|16126.53|16122.57|16122.57|0
1643985450000|2022-02-04 14:37:30|16116.97|16116.97|16109.04|16109.04|16116.97|16116.97|16109.04|16109.04|0
1643985460000|2022-02-04 14:37:40|16105.07|16105.07|16105.07|16105.07|16105.07|16105.07|16105.07|16105.07|0
1643985500000|2022-02-04 14:38:20|16109.04|16109.04|16109.04|16109.04|16109.04|16109.04|16109.04|16109.04|0
1643985520000|2022-02-04 14:38:40|16116.97|16116.97|16111.37|16111.37|16116.97|16116.97|16111.37|16111.37|0
1643985540000|2022-02-04 14:39:00|16109.97|16109.97|16109.97|16109.97|16109.97|16109.97|16109.97|16109.97|0
1643985560000|2022-02-04 14:39:20|16102.04|16102.04|16102.04|16102.04|16102.04|16102.04|16102.04|16102.04|0
1643985580000|2022-02-04 14:39:40|16102.96|16102.96|16102.96|16102.96|16102.96|16102.96|16102.96|16102.96|0
1643985620000|2022-02-04 14:40:20|16105.76|16105.76|16121.62|16121.62|16121.62|16121.62|16105.76|16105.76|0
1643985630000|2022-02-04 14:40:30|16123.02|16123.02|16124.42|16124.42|16124.42|16124.42|16123.02|16123.02|0
1643985650000|2022-02-04 14:40:50|16140.28|16140.28|16141.2|16141.2|16141.2|16141.2|16140.28|16140.28|0
1643985730000|2022-02-04 14:42:10|16153.09|16153.09|16153.09|16153.09|16153.09|16153.09|16153.09|16153.09|0
1643985740000|2022-02-04 14:42:20|16157.06|16157.06|16157.06|16157.06|16157.06|16157.06|16157.06|16157.06|0
1643985750000|2022-02-04 14:42:30|16159.86|16159.86|16163.82|16163.82|16163.82|16163.82|16159.86|16159.86|0
1643985760000|2022-02-04 14:42:40|16169.42|16169.42|16169.42|16169.42|16169.42|16169.42|16169.42|16169.42|0
1643985780000|2022-02-04 14:43:00|16161.49|16161.49|16161.49|16161.49|16161.49|16161.49|16161.49|16161.49|0
1643985790000|2022-02-04 14:43:10|16162.89|16162.89|16162.89|16162.89|16162.89|16162.89|16162.89|16162.89|0
1643985800000|2022-02-04 14:43:20|16166.86|16166.86|16166.86|16166.86|16166.86|16166.86|16166.86|16166.86|0
1643985840000|2022-02-04 14:44:00|16165.46|16165.46|16165.46|16165.46|16165.46|16165.46|16165.46|16165.46|0
1643985870000|2022-02-04 14:44:30|16162.66|16162.66|16162.66|16162.66|16162.66|16162.66|16162.66|16162.66|0
1643985890000|2022-02-04 14:44:50|16166.62|16166.62|16166.62|16166.62|16166.62|16166.62|16166.62|16166.62|0
1643985910000|2022-02-04 14:45:10|16170.59|16170.59|16167.79|16167.79|16170.59|16170.59|16167.79|16167.79|0
1643985920000|2022-02-04 14:45:20|16166.39|16166.39|16162.42|16162.42|16166.39|16166.39|16162.42|16162.42|0
1643985940000|2022-02-04 14:45:40|16165.22|16165.22|16165.22|16165.22|16165.22|16165.22|16165.22|16165.22|0
1643985960000|2022-02-04 14:46:00|16169.19|16169.19|16169.19|16169.19|16169.19|16169.19|16169.19|16169.19|0
1643986000000|2022-02-04 14:46:40|16166.39|16166.39|16166.39|16166.39|16166.39|16166.39|16166.39|16166.39|0
1643986020000|2022-02-04 14:47:00|16169.19|16169.19|16169.19|16169.19|16169.19|16169.19|16169.19|16169.19|0
1643986040000|2022-02-04 14:47:20|16170.59|16170.59|16170.59|16170.59|16170.59|16170.59|16170.59|16170.59|0
1643986080000|2022-02-04 14:48:00|16166.62|16166.62|16166.62|16166.62|16166.62|16166.62|16166.62|16166.62|0
1643986090000|2022-02-04 14:48:10|16158.69|16158.69|16158.69|16158.69|16158.69|16158.69|16158.69|16158.69|0
1643986120000|2022-02-04 14:48:40|16154.49|16154.49|16154.49|16154.49|16154.49|16154.49|16154.49|16154.49|0
1643986190000|2022-02-04 14:49:50|16150.53|16150.53|16150.53|16150.53|16150.53|16150.53|16150.53|16150.53|0
1643986200000|2022-02-04 14:50:00|16146.56|16146.56|16146.56|16146.56|16146.56|16146.56|16146.56|16146.56|0
1643986210000|2022-02-04 14:50:10|16145.16|16145.16|16145.16|16145.16|16145.16|16145.16|16145.16|16145.16|0
1643986220000|2022-02-04 14:50:20|16144.24|16144.24|16144.24|16144.24|16144.24|16144.24|16144.24|16144.24|0
1643986240000|2022-02-04 14:50:40|16136.31|16136.31|16136.31|16136.31|16136.31|16136.31|16136.31|16136.31|0
1643986280000|2022-02-04 14:51:20|16134.91|16134.91|16134.91|16134.91|16134.91|16134.91|16134.91|16134.91|0
1643986320000|2022-02-04 14:52:00|16133.54|16133.54|16129.11|16129.11|16133.54|16133.54|16129.11|16129.11|0
1643986330000|2022-02-04 14:52:10|16126.31|16126.31|16126.31|16126.31|16126.31|16126.31|16126.31|16126.31|0
1643986340000|2022-02-04 14:52:20|16122.35|16122.35|16122.35|16122.35|16122.35|16122.35|16122.35|16122.35|0
1643986370000|2022-02-04 14:52:50|16122.81|16122.81|16121.87|16121.87|16123.27|16123.27|16121.87|16121.87|0
1643986380000|2022-02-04 14:53:00|16125.83|16125.83|16121.87|16121.87|16125.83|16125.83|16121.87|16121.87|0
1643986440000|2022-02-04 14:54:00|16125.83|16125.83|16125.83|16125.83|16125.83|16125.83|16125.83|16125.83|0
1643986460000|2022-02-04 14:54:20|16128.63|16128.63|16130.03|16130.03|16130.03|16130.03|16128.63|16128.63|0
1643986480000|2022-02-04 14:54:40|16128.63|16128.63|16120.7|16120.7|16128.63|16128.63|16120.7|16120.7|0
1643986530000|2022-02-04 14:55:30|16123.5|16123.5|16128.63|16128.63|16128.63|16128.63|16120.7|16120.7|0
1643986560000|2022-02-04 14:56:00|16136.56|16136.56|16136.56|16136.56|16136.56|16136.56|16136.56|16136.56|0
1643986570000|2022-02-04 14:56:10|16140.53|16140.53|16140.53|16140.53|16140.53|16140.53|16140.53|16140.53|0
1643986590000|2022-02-04 14:56:30|16144.49|16144.49|16143.09|16143.09|16144.49|16144.49|16143.09|16143.09|0
1643986600000|2022-02-04 14:56:40|16142.63|16142.63|16142.63|16142.63|16142.63|16142.63|16142.63|16142.63|0
1643986630000|2022-02-04 14:57:10|16134.7|16134.7|16131.9|16131.9|16134.7|16134.7|16131.9|16131.9|0
1643986640000|2022-02-04 14:57:20|16127.94|16127.94|16127.94|16127.94|16127.94|16127.94|16127.94|16127.94|0
1643986660000|2022-02-04 14:57:40|16126.54|16126.54|16129.34|16129.34|16129.34|16129.34|16126.54|16126.54|0
1643986690000|2022-02-04 14:58:10|16132.14|16132.14|16132.14|16132.14|16132.14|16132.14|16132.14|16132.14|0
1643986700000|2022-02-04 14:58:20|16134.94|16134.94|16135.85|16135.85|16135.85|16135.85|16134.94|16134.94|0
1643986730000|2022-02-04 14:58:50|16134.46|16134.46|16134.46|16134.46|16134.46|16134.46|16134.46|16134.46|0
1643986740000|2022-02-04 14:59:00|16131.66|16131.66|16131.66|16131.66|16131.66|16131.66|16131.66|16131.66|0
1643986750000|2022-02-04 14:59:10|16127.69|16127.69|16127.69|16127.69|16127.69|16127.69|16127.69|16127.69|0
1643986790000|2022-02-04 14:59:50|16123.73|16123.73|16134.22|16134.22|16134.22|16134.22|16123.73|16123.73|0
1643986810000|2022-02-04 15:00:10|16122.33|16122.33|16122.81|16122.81|16122.81|16122.81|16121.41|16121.41|0
1643986820000|2022-02-04 15:00:20|16126.77|16126.77|16130.74|16130.74|16130.74|16130.74|16126.77|16126.77|0
1643986830000|2022-02-04 15:00:30|16133.54|16133.54|16133.54|16133.54|16133.54|16133.54|16133.54|16133.54|0
1643986840000|2022-02-04 15:00:40|16141.47|16141.47|16145.43|16145.43|16145.43|16145.43|16141.47|16141.47|0
1643986850000|2022-02-04 15:00:50|16157.33|16157.33|16157.33|16157.33|16157.33|16157.33|16157.33|16157.33|0
1643986900000|2022-02-04 15:01:40|16161.29|16161.29|16161.29|16161.29|16161.29|16161.29|16161.29|16161.29|0
1643986910000|2022-02-04 15:01:50|16159.89|16159.89|16159.89|16159.89|16159.89|16159.89|16159.89|16159.89|0
1643986920000|2022-02-04 15:02:00|16151.96|16151.96|16151.96|16151.96|16151.96|16151.96|16151.96|16151.96|0
1643986940000|2022-02-04 15:02:20|16148|16148|16148|16148|16148|16148|16148|16148|0
1643986950000|2022-02-04 15:02:30|16144.03|16144.03|16144.03|16144.03|16144.03|16144.03|16144.03|16144.03|0
1643986970000|2022-02-04 15:02:50|16140.07|16140.07|16140.07|16140.07|16140.07|16140.07|16140.07|16140.07|0
1643986990000|2022-02-04 15:03:10|16133.07|16133.07|16134.01|16134.01|16134.01|16134.01|16132.61|16132.61|0
1643987010000|2022-02-04 15:03:30|16132.61|16132.61|16132.61|16132.61|16132.61|16132.61|16132.61|16132.61|0
1643987040000|2022-02-04 15:04:00|16138.21|16138.21|16138.21|16138.21|16138.21|16138.21|16138.21|16138.21|0
1643987060000|2022-02-04 15:04:20|16139.59|16139.59|16150.32|16150.32|16150.32|16150.32|16139.59|16139.59|0
1643987080000|2022-02-04 15:04:40|16151.72|16151.72|16151.72|16151.72|16151.72|16151.72|16151.72|16151.72|0
1643987100000|2022-02-04 15:05:00|16148.92|16148.92|16148.92|16148.92|16148.92|16148.92|16148.92|16148.92|0
1643987120000|2022-02-04 15:05:20|16152.88|16152.88|16152.88|16152.88|16152.88|16152.88|16152.88|16152.88|0
1643987160000|2022-02-04 15:06:00|16156.85|16156.85|16156.85|16156.85|16156.85|16156.85|16156.85|16156.85|0
1643987220000|2022-02-04 15:07:00|16148.92|16148.92|16148.92|16148.92|16148.92|16148.92|16148.92|16148.92|0
1643987230000|2022-02-04 15:07:10|16151.72|16151.72|16159.65|16159.65|16159.65|16159.65|16151.72|16151.72|0
1643987290000|2022-02-04 15:08:10|16159.19|16159.19|16161.99|16161.99|16161.99|16161.99|16159.19|16159.19|0
1643987300000|2022-02-04 15:08:20|16157.79|16157.79|16157.79|16157.79|16157.79|16157.79|16157.79|16157.79|0
1643987360000|2022-02-04 15:09:20|16165.72|16165.72|16165.72|16165.72|16165.72|16165.72|16165.72|16165.72|0
1643987380000|2022-02-04 15:09:40|16161.52|16161.52|16153.59|16153.59|16161.52|16161.52|16153.59|16153.59|0
1643987400000|2022-02-04 15:10:00|16145.66|16145.66|16145.66|16145.66|16145.66|16145.66|16145.66|16145.66|0
1643987430000|2022-02-04 15:10:30|16142.86|16142.86|16142.86|16142.86|16142.86|16142.86|16142.86|16142.86|0
1643987450000|2022-02-04 15:10:50|16138.89|16138.89|16138.89|16138.89|16138.89|16138.89|16138.89|16138.89|0
1643987460000|2022-02-04 15:11:00|16140.29|16140.29|16140.29|16140.29|16140.29|16140.29|16140.29|16140.29|0
1643987470000|2022-02-04 15:11:10|16137.49|16137.49|16137.49|16137.49|16137.49|16137.49|16137.49|16137.49|0
1643987520000|2022-02-04 15:12:00|16136.57|16136.57|16137.03|16137.03|16137.03|16137.03|16136.57|16136.57|0
1643987550000|2022-02-04 15:12:30|16138.43|16138.43|16138.43|16138.43|16138.43|16138.43|16138.43|16138.43|0
1643987570000|2022-02-04 15:12:50|16142.4|16142.4|16142.4|16142.4|16142.4|16142.4|16142.4|16142.4|0
1643987580000|2022-02-04 15:13:00|16145.2|16145.2|16145.2|16145.2|16145.2|16145.2|16145.2|16145.2|0
1643987590000|2022-02-04 15:13:10|16146.12|16146.12|16146.12|16146.12|16146.12|16146.12|16146.12|16146.12|0
1643987600000|2022-02-04 15:13:20|16158.01|16158.01|16158.01|16158.01|16158.01|16158.01|16158.01|16158.01|0
1643987610000|2022-02-04 15:13:30|16162.21|16162.21|16163.61|16163.61|16163.61|16163.61|16162.21|16162.21|0
1643987630000|2022-02-04 15:13:50|16167.81|16167.81|16175.74|16175.74|16175.74|16175.74|16167.81|16167.81|0
1643987640000|2022-02-04 15:14:00|16179.71|16179.71|16179.71|16179.71|16179.71|16179.71|16179.71|16179.71|0
1643987660000|2022-02-04 15:14:20|16183.67|16183.67|16183.67|16183.67|16183.67|16183.67|16183.67|16183.67|0
1643987720000|2022-02-04 15:15:20|16185.07|16185.07|16185.07|16185.07|16185.07|16185.07|16185.07|16185.07|0
1643987740000|2022-02-04 15:15:40|16187.87|16187.87|16189.27|16189.27|16189.27|16189.27|16187.87|16187.87|0
1643987750000|2022-02-04 15:15:50|16197.2|16197.2|16197.2|16197.2|16197.2|16197.2|16197.2|16197.2|0
1643987760000|2022-02-04 15:16:00|16181.34|16181.34|16177.37|16177.37|16181.34|16181.34|16177.37|16177.37|0
1643987770000|2022-02-04 15:16:10|16181.34|16181.34|16185.3|16185.3|16185.3|16185.3|16181.34|16181.34|0
1643987790000|2022-02-04 15:16:30|16181.34|16181.34|16181.34|16181.34|16181.34|16181.34|16181.34|16181.34|0
1643987800000|2022-02-04 15:16:40|16185.3|16185.3|16185.76|16185.76|16185.76|16185.76|16185.3|16185.3|0
1643987810000|2022-02-04 15:16:50|16189.73|16189.73|16191.13|16191.13|16191.13|16191.13|16189.73|16189.73|0
1643987820000|2022-02-04 15:17:00|16190.67|16190.67|16190.67|16190.67|16190.67|16190.67|16190.67|16190.67|0
1643987850000|2022-02-04 15:17:30|16198.6|16198.6|16198.6|16198.6|16198.6|16198.6|16198.6|16198.6|0
1643987880000|2022-02-04 15:18:00|16194.63|16194.63|16194.63|16194.63|16194.63|16194.63|16194.63|16194.63|0
1643987890000|2022-02-04 15:18:10|16191.83|16191.83|16190.44|16190.44|16191.83|16191.83|16190.44|16190.44|0
1643987920000|2022-02-04 15:18:40|16186.47|16186.47|16186.47|16186.47|16186.47|16186.47|16186.47|16186.47|0
1643987930000|2022-02-04 15:18:50|16190.44|16190.44|16190.44|16190.44|16190.44|16190.44|16190.44|16190.44|0
1643987980000|2022-02-04 15:19:40|16189.04|16189.04|16181.11|16181.11|16189.04|16189.04|16181.11|16181.11|0
1643988030000|2022-02-04 15:20:30|16185.07|16185.07|16185.07|16185.07|16185.07|16185.07|16185.07|16185.07|0
1643988040000|2022-02-04 15:20:40|16187.87|16187.87|16187.87|16187.87|16187.87|16187.87|16187.87|16187.87|0
1643988050000|2022-02-04 15:20:50|16189.27|16189.27|16193.47|16193.47|16193.47|16193.47|16189.27|16189.27|0
1643988060000|2022-02-04 15:21:00|16189.5|16189.5|16189.5|16189.5|16189.5|16189.5|16189.5|16189.5|0
1643988090000|2022-02-04 15:21:30|16186.7|16186.7|16185.3|16185.3|16186.7|16186.7|16185.3|16185.3|0
1643988130000|2022-02-04 15:22:10|16189.27|16189.27|16193.23|16193.23|16193.23|16193.23|16189.27|16189.27|0
1643988180000|2022-02-04 15:23:00|16191.83|16191.83|16191.83|16191.83|16191.83|16191.83|16191.83|16191.83|0
1643988190000|2022-02-04 15:23:10|16179.94|16179.94|16175.74|16175.74|16179.94|16179.94|16175.74|16175.74|0
1643988230000|2022-02-04 15:23:50|16171.78|16171.78|16171.78|16171.78|16171.78|16171.78|16171.78|16171.78|0
1643988320000|2022-02-04 15:25:20|16168.98|16168.98|16165.01|16165.01|16168.98|16168.98|16165.01|16165.01|0
1643988380000|2022-02-04 15:26:20|16168.98|16168.98|16163.38|16163.38|16168.98|16168.98|16163.38|16163.38|0
1643988390000|2022-02-04 15:26:30|16167.58|16167.58|16167.58|16167.58|16167.58|16167.58|16167.58|16167.58|0
1643988420000|2022-02-04 15:27:00|16164.78|16164.78|16163.38|16163.38|16164.78|16164.78|16163.38|16163.38|0
1643988470000|2022-02-04 15:27:50|16161.98|16161.98|16161.98|16161.98|16161.98|16161.98|16161.98|16161.98|0
1643988480000|2022-02-04 15:28:00|16161.52|16161.52|16160.12|16160.12|16161.52|16161.52|16160.12|16160.12|0
1643988510000|2022-02-04 15:28:30|16158.72|16158.72|16158.72|16158.72|16158.72|16158.72|16158.72|16158.72|0
1643988530000|2022-02-04 15:28:50|16146.82|16146.82|16145.9|16145.9|16146.82|16146.82|16145.9|16145.9|0
1643988540000|2022-02-04 15:29:00|16144.51|16144.51|16137.74|16137.74|16144.51|16144.51|16137.74|16137.74|0
1643988560000|2022-02-04 15:29:20|16133.54|16133.54|16132.14|16132.14|16133.54|16133.54|16132.14|16132.14|0
1643988570000|2022-02-04 15:29:30|16124.21|16124.21|16124.21|16124.21|16124.21|16124.21|16124.21|16124.21|0
1643988600000|2022-02-04 15:30:00|16123.75|16123.75|16116.74|16116.74|16124.67|16124.67|16116.74|16116.74|0
1643988610000|2022-02-04 15:30:10|16113.94|16113.94|16115.34|16115.34|16115.34|16115.34|16113.94|16113.94|0
1643988620000|2022-02-04 15:30:20|16116.74|16116.74|16118.14|16118.14|16118.14|16118.14|16116.74|16116.74|0
1643988660000|2022-02-04 15:31:00|16114.18|16114.18|16114.18|16114.18|16114.18|16114.18|16114.18|16114.18|0
1643988700000|2022-02-04 15:31:40|16118.37|16118.37|16118.37|16118.37|16118.37|16118.37|16118.37|16118.37|0
1643988720000|2022-02-04 15:32:00|16114.41|16114.41|16118.37|16118.37|16118.37|16118.37|16114.41|16114.41|0
1643988750000|2022-02-04 15:32:30|16110.44|16110.44|16118.37|16118.37|16118.37|16118.37|16110.44|16110.44|0
1643988770000|2022-02-04 15:32:50|16114.41|16114.41|16114.41|16114.41|16114.41|16114.41|16114.41|16114.41|0
1643988850000|2022-02-04 15:34:10|16110.44|16110.44|16114.41|16114.41|16114.41|16114.41|16110.44|16110.44|0
1643988910000|2022-02-04 15:35:10|16111.61|16111.61|16110.21|16110.21|16111.61|16111.61|16110.21|16110.21|0
1643988920000|2022-02-04 15:35:20|16108.81|16108.81|16094.35|16094.35|16110.21|16110.21|16094.35|16094.35|0
1643988940000|2022-02-04 15:35:40|16102.28|16102.28|16102.28|16102.28|16102.28|16102.28|16102.28|16102.28|0
1643988950000|2022-02-04 15:35:50|16099.48|16099.48|16099.48|16099.48|16099.48|16099.48|16099.48|16099.48|0
1643988960000|2022-02-04 15:36:00|16095.52|16095.52|16094.12|16094.12|16095.52|16095.52|16094.12|16094.12|0
1643989020000|2022-02-04 15:37:00|16090.15|16090.15|16090.15|16090.15|16090.15|16090.15|16090.15|16090.15|0
1643989040000|2022-02-04 15:37:20|16082.22|16082.22|16082.22|16082.22|16082.22|16082.22|16082.22|16082.22|0
1643989070000|2022-02-04 15:37:50|16076.62|16076.62|16076.62|16076.62|16076.62|16076.62|16076.62|16076.62|0
1643989080000|2022-02-04 15:38:00|16075.7|16075.7|16076.62|16076.62|16076.62|16076.62|16075.7|16075.7|0
1643989100000|2022-02-04 15:38:20|16072.66|16072.66|16076.62|16076.62|16076.62|16076.62|16068.69|16068.69|0
1643989130000|2022-02-04 15:38:50|16072.66|16072.66|16068.69|16068.69|16076.62|16076.62|16068.69|16068.69|0
1643989140000|2022-02-04 15:39:00|16067.31|16067.31|16068.69|16068.69|16069.15|16069.15|16067.31|16067.31|0
1643989160000|2022-02-04 15:39:20|16069.15|16069.15|16068.69|16068.69|16069.15|16069.15|16068.69|16068.69|0
1643989170000|2022-02-04 15:39:30|16072.66|16072.66|16068.46|16068.46|16072.66|16072.66|16068.46|16068.46|0
1643989190000|2022-02-04 15:39:50|16072.42|16072.42|16071.03|16071.03|16072.42|16072.42|16071.03|16071.03|0
1643989200000|2022-02-04 15:40:00|16069.65|16069.65|16077.56|16077.56|16077.56|16077.56|16068.25|16068.25|0
1643989210000|2022-02-04 15:40:10|16078.96|16078.96|16078.96|16078.96|16078.96|16078.96|16078.96|16078.96|0
1643989230000|2022-02-04 15:40:30|16074.76|16074.76|16074.76|16074.76|16074.76|16074.76|16074.76|16074.76|0
1643989250000|2022-02-04 15:40:50|16070.79|16070.79|16070.79|16070.79|16070.79|16070.79|16070.79|16070.79|0
1643989260000|2022-02-04 15:41:00|16074.76|16074.76|16070.79|16070.79|16074.76|16074.76|16070.79|16070.79|0
1643989270000|2022-02-04 15:41:10|16074.76|16074.76|16078.72|16078.72|16078.72|16078.72|16074.76|16074.76|0
1643989300000|2022-02-04 15:41:40|16077.32|16077.32|16077.32|16077.32|16077.32|16077.32|16077.32|16077.32|0
1643989310000|2022-02-04 15:41:50|16081.29|16081.29|16081.29|16081.29|16081.29|16081.29|16081.29|16081.29|0
1643989340000|2022-02-04 15:42:20|16077.32|16077.32|16077.32|16077.32|16077.32|16077.32|16077.32|16077.32|0
1643989360000|2022-02-04 15:42:40|16073.36|16073.36|16073.36|16073.36|16073.36|16073.36|16073.36|16073.36|0
1643989390000|2022-02-04 15:43:10|16071.96|16071.96|16071.96|16071.96|16071.96|16071.96|16071.96|16071.96|0
1643989400000|2022-02-04 15:43:20|16070.56|16070.56|16070.56|16070.56|16070.56|16070.56|16070.56|16070.56|0
1643989410000|2022-02-04 15:43:30|16078.49|16078.49|16078.49|16078.49|16078.49|16078.49|16078.49|16078.49|0
1643989440000|2022-02-04 15:44:00|16077.11|16077.11|16070.56|16070.56|16077.11|16077.11|16067.78|16067.78|0
1643989480000|2022-02-04 15:44:40|16066.59|16066.59|16070.56|16070.56|16070.56|16070.56|16066.59|16066.59|0
1643989490000|2022-02-04 15:44:50|16071.02|16071.02|16071.02|16071.02|16071.02|16071.02|16071.02|16071.02|0
1643989500000|2022-02-04 15:45:00|16067.05|16067.05|16067.05|16067.05|16071.02|16071.02|16067.05|16067.05|0
1643989520000|2022-02-04 15:45:20|16071.02|16071.02|16067.05|16067.05|16071.02|16071.02|16067.05|16067.05|0
1643989530000|2022-02-04 15:45:30|16064.25|16064.25|16063.79|16063.79|16064.25|16064.25|16063.79|16063.79|0
1643989560000|2022-02-04 15:46:00|16071.72|16071.72|16071.72|16071.72|16071.72|16071.72|16070.35|16070.35|0
1643989570000|2022-02-04 15:46:10|16070.35|16070.35|16065.73|16065.73|16071.72|16071.72|16065.73|16065.73|0
1643989580000|2022-02-04 15:46:20|16062.97|16062.97|16062.97|16062.97|16062.97|16062.97|16062.97|16062.97|0
1643989590000|2022-02-04 15:46:30|16063.89|16063.89|16063.89|16063.89|16063.89|16063.89|16063.89|16063.89|0
1643989600000|2022-02-04 15:46:40|16063.43|16063.43|16063.43|16063.43|16063.43|16063.43|16063.43|16063.43|0
1643989620000|2022-02-04 15:47:00|16059.46|16059.46|16059.46|16059.46|16059.46|16059.46|16059.46|16059.46|0
1643989630000|2022-02-04 15:47:10|16060.86|16060.86|16060.86|16060.86|16060.86|16060.86|16060.86|16060.86|0
1643989640000|2022-02-04 15:47:20|16056.9|16056.9|16056.9|16056.9|16056.9|16056.9|16056.9|16056.9|0
1643989670000|2022-02-04 15:47:50|16057.36|16057.36|16061.32|16061.32|16061.32|16061.32|16057.36|16057.36|0
1643989680000|2022-02-04 15:48:00|16059.49|16059.49|16055.52|16055.52|16059.49|16059.49|16055.52|16055.52|0
1643989690000|2022-02-04 15:48:10|16059.49|16059.49|16063.45|16063.45|16063.45|16063.45|16059.49|16059.49|0
1643989700000|2022-02-04 15:48:20|16062.05|16062.05|16060.86|16060.86|16064.83|16064.83|16060.86|16060.86|0
1643989780000|2022-02-04 15:49:40|16062.26|16062.26|16063.66|16063.66|16063.66|16063.66|16062.26|16062.26|0
1643989800000|2022-02-04 15:50:00|16064.12|16064.12|16064.12|16064.12|16064.12|16064.12|16064.12|16064.12|0
1643989820000|2022-02-04 15:50:20|16062.72|16062.72|16062.72|16062.72|16062.72|16062.72|16062.72|16062.72|0
1643989840000|2022-02-04 15:50:40|16058.76|16058.76|16058.76|16058.76|16058.76|16058.76|16058.76|16058.76|0
1643989860000|2022-02-04 15:51:00|16060.16|16060.16|16060.16|16060.16|16060.16|16060.16|16060.16|16060.16|0
1643989890000|2022-02-04 15:51:30|16064.36|16064.36|16064.36|16064.36|16064.36|16064.36|16064.36|16064.36|0
1643989910000|2022-02-04 15:51:50|16063.44|16063.44|16071.37|16071.37|16071.37|16071.37|16063.44|16063.44|0
1643989920000|2022-02-04 15:52:00|16069.97|16069.97|16066|16066|16069.97|16069.97|16066|16066|0
1643989950000|2022-02-04 15:52:30|16064.6|16064.6|16064.6|16064.6|16064.6|16064.6|16064.6|16064.6|0
1643989970000|2022-02-04 15:52:50|16060.64|16060.64|16060.64|16060.64|16060.64|16060.64|16060.64|16060.64|0
1643989980000|2022-02-04 15:53:00|16062.02|16062.02|16064.82|16064.82|16064.82|16064.82|16062.02|16062.02|0
1643990010000|2022-02-04 15:53:30|16065.28|16065.28|16076.24|16076.24|16076.24|16076.24|16065.28|16065.28|0
1643990030000|2022-02-04 15:53:50|16078.54|16078.54|16086.47|16086.47|16086.47|16086.47|16078.54|16078.54|0
1643990040000|2022-02-04 15:54:00|16086.93|16086.93|16094.86|16094.86|16094.86|16094.86|16086.93|16086.93|0
1643990060000|2022-02-04 15:54:20|16099.06|16099.06|16099.06|16099.06|16099.06|16099.06|16099.06|16099.06|0
1643990080000|2022-02-04 15:54:40|16099.52|16099.52|16099.52|16099.52|16099.52|16099.52|16099.52|16099.52|0
1643990100000|2022-02-04 15:55:00|16098.6|16098.6|16098.6|16098.6|16098.6|16098.6|16098.6|16098.6|0
1643990110000|2022-02-04 15:55:10|16094.63|16094.63|16094.63|16094.63|16094.63|16094.63|16094.63|16094.63|0
1643990120000|2022-02-04 15:55:20|16090.67|16090.67|16088.81|16088.81|16092.07|16092.07|16088.81|16088.81|0
1643990140000|2022-02-04 15:55:40|16090.19|16090.19|16090.19|16090.19|16090.19|16090.19|16090.19|16090.19|0
1643990170000|2022-02-04 15:56:10|16086.22|16086.22|16086.22|16086.22|16086.22|16086.22|16086.22|16086.22|0
1643990200000|2022-02-04 15:56:40|16087.14|16087.14|16087.14|16087.14|16087.14|16087.14|16087.14|16087.14|0
1643990220000|2022-02-04 15:57:00|16095.07|16095.07|16095.07|16095.07|16095.07|16095.07|16095.07|16095.07|0
1643990270000|2022-02-04 15:57:50|16093.67|16093.67|16093.67|16093.67|16093.67|16093.67|16093.67|16093.67|0
1643990280000|2022-02-04 15:58:00|16093.21|16093.21|16093.21|16093.21|16093.21|16093.21|16093.21|16093.21|0
1643990290000|2022-02-04 15:58:10|16081.32|16081.32|16081.32|16081.32|16081.32|16081.32|16081.32|16081.32|0
1643990300000|2022-02-04 15:58:20|16089.25|16089.25|16089.25|16089.25|16089.25|16089.25|16089.25|16089.25|0
1643990330000|2022-02-04 15:58:50|16086.45|16086.45|16086.45|16086.45|16086.45|16086.45|16086.45|16086.45|0
1643990360000|2022-02-04 15:59:20|16086.91|16086.91|16086.91|16086.91|16086.91|16086.91|16086.91|16086.91|0
1643990370000|2022-02-04 15:59:30|16078.98|16078.98|16075.01|16075.01|16078.98|16078.98|16075.01|16075.01|0
1643990400000|2022-02-04 16:00:00|16078.98|16078.98|16078.98|16078.98|16078.98|16078.98|16078.98|16078.98|0
1643990410000|2022-02-04 16:00:10|16082.94|16082.94|16082.94|16082.94|16082.94|16082.94|16082.94|16082.94|0
1643990430000|2022-02-04 16:00:30|16078.74|16078.74|16070.81|16070.81|16078.74|16078.74|16070.81|16070.81|0
1643990440000|2022-02-04 16:00:40|16074.78|16074.78|16074.78|16074.78|16074.78|16074.78|16074.78|16074.78|0
1643990450000|2022-02-04 16:00:50|16076.18|16076.18|16076.18|16076.18|16076.18|16076.18|16076.18|16076.18|0
1643990460000|2022-02-04 16:01:00|16073.38|16073.38|16073.38|16073.38|16073.38|16073.38|16073.38|16073.38|0
1643990520000|2022-02-04 16:02:00|16076.18|16076.18|16076.18|16076.18|16076.18|16076.18|16076.18|16076.18|0
1643990530000|2022-02-04 16:02:10|16072.21|16072.21|16072.21|16072.21|16072.21|16072.21|16072.21|16072.21|0
1643990570000|2022-02-04 16:02:50|16070.81|16070.81|16070.81|16070.81|16070.81|16070.81|16070.81|16070.81|0
1643990580000|2022-02-04 16:03:00|16078.74|16078.74|16078.74|16078.74|16078.74|16078.74|16078.74|16078.74|0
1643990620000|2022-02-04 16:03:40|16080.14|16080.14|16080.14|16080.14|16080.14|16080.14|16080.14|16080.14|0
1643990660000|2022-02-04 16:04:20|16072.21|16072.21|16072.21|16072.21|16072.21|16072.21|16071.75|16071.75|0
1643990700000|2022-02-04 16:05:00|16080.14|16080.14|16080.14|16080.14|16080.14|16080.14|16080.14|16080.14|0
1643990760000|2022-02-04 16:06:00|16072.21|16072.21|16068.01|16068.01|16072.21|16072.21|16068.01|16068.01|0
1643990790000|2022-02-04 16:06:30|16070.81|16070.81|16066.85|16066.85|16070.81|16070.81|16066.85|16066.85|0
1643990810000|2022-02-04 16:06:50|16070.81|16070.81|16070.81|16070.81|16070.81|16070.81|16070.81|16070.81|0
1643990840000|2022-02-04 16:07:20|16066.85|16066.85|16066.85|16066.85|16066.85|16066.85|16066.85|16066.85|0
1643990850000|2022-02-04 16:07:30|16062.88|16062.88|16058.92|16058.92|16062.88|16062.88|16058.92|16058.92|0
1643990870000|2022-02-04 16:07:50|16062.88|16062.88|16062.88|16062.88|16062.88|16062.88|16062.88|16062.88|0
1643990880000|2022-02-04 16:08:00|16066.85|16066.85|16066.85|16066.85|16066.85|16066.85|16066.85|16066.85|0
1643990920000|2022-02-04 16:08:40|16066.39|16066.39|16066.39|16066.39|16066.39|16066.39|16066.39|16066.39|0
1643990930000|2022-02-04 16:08:50|16067.79|16067.79|16067.79|16067.79|16067.79|16067.79|16067.79|16067.79|0
1643990980000|2022-02-04 16:09:40|16071.75|16071.75|16071.75|16071.75|16071.75|16071.75|16071.75|16071.75|0
1643990990000|2022-02-04 16:09:50|16067.79|16067.79|16067.79|16067.79|16067.79|16067.79|16067.79|16067.79|0
1643991000000|2022-02-04 16:10:00|16063.59|16063.59|16063.59|16063.59|16063.59|16063.59|16063.59|16063.59|0
1643991020000|2022-02-04 16:10:20|16063.13|16063.13|16060.33|16060.33|16063.13|16063.13|16060.33|16060.33|0
1643991030000|2022-02-04 16:10:30|16064.29|16064.29|16064.29|16064.29|16064.29|16064.29|16064.29|16064.29|0
1643991050000|2022-02-04 16:10:50|16060.33|16060.33|16060.33|16060.33|16060.33|16060.33|16060.33|16060.33|0
1643991070000|2022-02-04 16:11:10|16058.93|16058.93|16062.9|16062.9|16065.69|16065.69|16058.93|16058.93|0
1643991120000|2022-02-04 16:12:00|16058.93|16058.93|16066.86|16066.86|16066.86|16066.86|16058.93|16058.93|0
1643991130000|2022-02-04 16:12:10|16062.9|16062.9|16063.36|16063.36|16063.36|16063.36|16062.9|16062.9|0
1643991140000|2022-02-04 16:12:20|16064.75|16064.75|16064.75|16064.75|16064.75|16064.75|16064.75|16064.75|0
1643991160000|2022-02-04 16:12:40|16060.79|16060.79|16060.79|16060.79|16060.79|16060.79|16060.79|16060.79|0
1643991240000|2022-02-04 16:14:00|16059.87|16059.87|16059.87|16059.87|16059.87|16059.87|16059.87|16059.87|0
1643991260000|2022-02-04 16:14:20|16058.47|16058.47|16050.54|16050.54|16058.47|16058.47|16050.54|16050.54|0
1643991280000|2022-02-04 16:14:40|16046.57|16046.57|16045.18|16045.18|16046.57|16046.57|16045.18|16045.18|0
1643991310000|2022-02-04 16:15:10|16043.78|16043.78|16043.78|16043.78|16043.78|16043.78|16043.78|16043.78|0
1643991330000|2022-02-04 16:15:30|16047.74|16047.74|16043.78|16043.78|16047.74|16047.74|16043.78|16043.78|0
1643991340000|2022-02-04 16:15:40|16051.71|16051.71|16051.71|16051.71|16051.71|16051.71|16051.71|16051.71|0
1643991350000|2022-02-04 16:15:50|16052.17|16052.17|16052.17|16052.17|16052.17|16052.17|16052.17|16052.17|0
1643991360000|2022-02-04 16:16:00|16051.71|16051.71|16054.29|16054.29|16054.29|16054.29|16050.33|16050.33|0
1643991380000|2022-02-04 16:16:20|16050.33|16050.33|16049.87|16049.87|16050.33|16050.33|16049.87|16049.87|0
1643991410000|2022-02-04 16:16:50|16048.47|16048.47|16049.87|16049.87|16049.87|16049.87|16048.47|16048.47|0
1643991450000|2022-02-04 16:17:30|16048.95|16048.95|16048.95|16048.95|16048.95|16048.95|16048.95|16048.95|0
1643991500000|2022-02-04 16:18:20|16049.87|16049.87|16050.33|16050.33|16050.33|16050.33|16049.87|16049.87|0
1643991510000|2022-02-04 16:18:30|16054.29|16054.29|16054.29|16054.29|16054.29|16054.29|16054.29|16054.29|0
1643991580000|2022-02-04 16:19:40|16050.33|16050.33|16050.33|16050.33|16050.33|16050.33|16050.33|16050.33|0
1643991600000|2022-02-04 16:20:00|16051.71|16051.71|16051.71|16051.71|16051.71|16051.71|16051.71|16051.71|0
1643991610000|2022-02-04 16:20:10|16050.31|16050.31|16050.31|16050.31|16050.31|16050.31|16050.31|16050.31|0
1643991620000|2022-02-04 16:20:20|16046.34|16046.34|16046.34|16046.34|16046.34|16046.34|16046.34|16046.34|0
1643991660000|2022-02-04 16:21:00|16044.94|16044.94|16044.94|16044.94|16044.94|16044.94|16044.94|16044.94|0
1643991690000|2022-02-04 16:21:30|16042.14|16042.14|16042.14|16042.14|16042.14|16042.14|16042.14|16042.14|0
1643991700000|2022-02-04 16:21:40|16043.54|16043.54|16043.54|16043.54|16043.54|16043.54|16043.54|16043.54|0
1643991720000|2022-02-04 16:22:00|16039.58|16039.58|16040.98|16040.98|16040.98|16040.98|16039.58|16039.58|0
1643991750000|2022-02-04 16:22:30|16044.94|16044.94|16044.94|16044.94|16044.94|16044.94|16044.94|16044.94|0
1643991780000|2022-02-04 16:23:00|16044.48|16044.48|16044.48|16044.48|16044.48|16044.48|16044.48|16044.48|0
1643991800000|2022-02-04 16:23:20|16041.68|16041.68|16041.68|16041.68|16041.68|16041.68|16041.68|16041.68|0
1643991830000|2022-02-04 16:23:50|16042.14|16042.14|16043.54|16043.54|16043.54|16043.54|16042.14|16042.14|0
1643991840000|2022-02-04 16:24:00|16044.94|16044.94|16044.94|16044.94|16044.94|16044.94|16044.94|16044.94|0
1643991850000|2022-02-04 16:24:10|16046.34|16046.34|16046.34|16046.34|16046.34|16046.34|16046.34|16046.34|0
1643991870000|2022-02-04 16:24:30|16050.54|16050.54|16049.14|16049.14|16050.54|16050.54|16048.68|16048.68|0
1643991890000|2022-02-04 16:24:50|16057.07|16057.07|16057.07|16057.07|16057.07|16057.07|16057.07|16057.07|0
1643991960000|2022-02-04 16:26:00|16058.47|16058.47|16058.47|16058.47|16058.47|16058.47|16058.47|16058.47|0
1643991980000|2022-02-04 16:26:20|16062.44|16062.44|16066.4|16066.4|16066.4|16066.4|16062.44|16062.44|0
1643991990000|2022-02-04 16:26:30|16067.8|16067.8|16067.8|16067.8|16067.8|16067.8|16067.8|16067.8|0
1643992000000|2022-02-04 16:26:40|16065|16065|16065|16065|16065|16065|16065|16065|0
1643992010000|2022-02-04 16:26:50|16061.04|16061.04|16065|16065|16065|16065|16061.04|16061.04|0
1643992080000|2022-02-04 16:28:00|16067.8|16067.8|16067.8|16067.8|16067.8|16067.8|16067.8|16067.8|0
1643992090000|2022-02-04 16:28:10|16067.34|16067.34|16067.34|16067.34|16067.34|16067.34|16067.34|16067.34|0
1643992100000|2022-02-04 16:28:20|16066.88|16066.88|16059.41|16059.41|16067.34|16067.34|16059.41|16059.41|0
1643992150000|2022-02-04 16:29:10|16055.44|16055.44|16055.44|16055.44|16055.44|16055.44|16055.44|16055.44|0
1643992160000|2022-02-04 16:29:20|16051.25|16051.25|16051.25|16051.25|16051.25|16051.25|16051.25|16051.25|0
1643992170000|2022-02-04 16:29:30|16059.18|16059.18|16059.18|16059.18|16059.18|16059.18|16059.18|16059.18|0
1643992180000|2022-02-04 16:29:40|16051.25|16051.25|16054.05|16054.05|16054.05|16054.05|16049.85|16049.85|0
1643992190000|2022-02-04 16:29:50|16058.01|16058.01|16058.01|16058.01|16058.01|16058.01|16058.01|16058.01|0
1644221700000|2022-02-07 08:15:00|16177.35|16177.35|16177.35|16177.35|16177.35|16177.35|16177.35|16177.35|0
1644221770000|2022-02-07 08:16:10|16170.35|16170.35|16170.35|16170.35|16170.35|16170.35|16170.35|16170.35|0
1644221820000|2022-02-07 08:17:00|16173.15|16173.15|16173.15|16173.15|16173.15|16173.15|16173.15|16173.15|0
1644221830000|2022-02-07 08:17:10|16161.25|16161.25|16149.36|16149.36|16161.25|16161.25|16149.36|16149.36|0
1644221940000|2022-02-07 08:19:00|16139.56|16139.56|16139.56|16139.56|16139.56|16139.56|16139.56|16139.56|0
1644221950000|2022-02-07 08:19:10|16131.63|16131.63|16131.63|16131.63|16131.63|16131.63|16131.63|16131.63|0
1644221960000|2022-02-07 08:19:20|16127.49|16127.49|16127.49|16127.49|16127.49|16127.49|16127.49|16127.49|0
1644222030000|2022-02-07 08:20:30|16123.53|16123.53|16131.46|16131.46|16131.46|16131.46|16123.53|16123.53|0
1644222070000|2022-02-07 08:21:10|16119.56|16119.56|16122.36|16122.36|16122.36|16122.36|16119.56|16119.56|0
1644222120000|2022-02-07 08:22:00|16134.26|16134.26|16134.26|16134.26|16134.26|16134.26|16134.26|16134.26|0
1644222170000|2022-02-07 08:22:50|16126.33|16126.33|16125.41|16125.41|16126.33|16126.33|16125.41|16125.41|0
1644222210000|2022-02-07 08:23:30|16117.48|16117.48|16117.48|16117.48|16117.48|16117.48|16117.48|16117.48|0
1644222250000|2022-02-07 08:24:10|16117.94|16117.94|16117.94|16117.94|16117.94|16117.94|16117.94|16117.94|0
1644222280000|2022-02-07 08:24:40|16098.11|16098.11|16098.11|16098.11|16098.11|16098.11|16098.11|16098.11|0
1644222300000|2022-02-07 08:25:00|16099.51|16099.51|16091.58|16091.58|16099.51|16099.51|16091.58|16091.58|0
1644222320000|2022-02-07 08:25:20|16097.18|16097.18|16097.18|16097.18|16097.18|16097.18|16097.18|16097.18|0
1644222330000|2022-02-07 08:25:30|16098.58|16098.58|16098.58|16098.58|16098.58|16098.58|16098.58|16098.58|0
1644222340000|2022-02-07 08:25:40|16090.18|16090.18|16090.18|16090.18|16090.18|16090.18|16090.18|16090.18|0
1644222370000|2022-02-07 08:26:10|16098.11|16098.11|16121.9|16121.9|16121.9|16121.9|16098.11|16098.11|0
1644222380000|2022-02-07 08:26:20|16129.83|16129.83|16121.9|16121.9|16129.83|16129.83|16121.9|16121.9|0
1644222420000|2022-02-07 08:27:00|16113.97|16113.97|16113.97|16113.97|16113.97|16113.97|16113.97|16113.97|0
1644222430000|2022-02-07 08:27:10|16110|16110|16113.97|16113.97|16113.97|16113.97|16106.04|16106.04|0
1644222440000|2022-02-07 08:27:20|16117.94|16117.94|16117.94|16117.94|16117.94|16117.94|16117.94|16117.94|0
1644222450000|2022-02-07 08:27:30|16119.33|16119.33|16119.33|16119.33|16119.33|16119.33|16119.33|16119.33|0
1644222460000|2022-02-07 08:27:40|16117.94|16117.94|16123.53|16123.53|16123.53|16123.53|16117.94|16117.94|0
1644222490000|2022-02-07 08:28:10|16120.78|16120.78|16120.78|16120.78|16120.78|16120.78|16120.78|16120.78|0
1644222530000|2022-02-07 08:28:50|16122.17|16122.17|16122.17|16122.17|16122.17|16122.17|16122.17|16122.17|0
1644222540000|2022-02-07 08:29:00|16121.72|16121.72|16121.72|16121.72|16121.72|16121.72|16121.72|16121.72|0
1644222570000|2022-02-07 08:29:30|16120.32|16120.32|16118.92|16118.92|16120.32|16120.32|16118.92|16118.92|0
1644222580000|2022-02-07 08:29:40|16114.72|16114.72|16114.72|16114.72|16114.72|16114.72|16114.72|16114.72|0
1644222600000|2022-02-07 08:30:00|16102.82|16102.82|16102.82|16102.82|16102.82|16102.82|16102.82|16102.82|0
1644222610000|2022-02-07 08:30:10|16101.42|16101.42|16101.42|16101.42|16101.42|16101.42|16101.42|16101.42|0
1644222640000|2022-02-07 08:30:40|16105.39|16105.39|16106.79|16106.79|16106.79|16106.79|16105.39|16105.39|0
1644222760000|2022-02-07 08:32:40|16098.86|16098.86|16098.86|16098.86|16098.86|16098.86|16098.86|16098.86|0
1644222780000|2022-02-07 08:33:00|16106.79|16106.79|16102.82|16102.82|16106.79|16106.79|16102.82|16102.82|0
1644222790000|2022-02-07 08:33:10|16106.79|16106.79|16114.72|16114.72|16114.72|16114.72|16106.79|16106.79|0
1644222800000|2022-02-07 08:33:20|16109.12|16109.12|16097.22|16097.22|16109.12|16109.12|16097.22|16097.22|0
1644222850000|2022-02-07 08:34:10|16109.12|16109.12|16109.12|16109.12|16109.12|16109.12|16109.12|16109.12|0
1644222880000|2022-02-07 08:34:40|16105.15|16105.15|16105.15|16105.15|16105.15|16105.15|16105.15|16105.15|0
1644222900000|2022-02-07 08:35:00|16100.96|16100.96|16100.96|16100.96|16100.96|16100.96|16100.96|16100.96|0
1644222910000|2022-02-07 08:35:10|16104.92|16104.92|16104.92|16104.92|16104.92|16104.92|16104.92|16104.92|0
1644222940000|2022-02-07 08:35:40|16106.32|16106.32|16106.32|16106.32|16106.32|16106.32|16106.32|16106.32|0
1644222950000|2022-02-07 08:35:50|16110.29|16110.29|16118.22|16118.22|16118.22|16118.22|16110.29|16110.29|0
1644223080000|2022-02-07 08:38:00|16125.21|16125.21|16125.21|16125.21|16125.21|16125.21|16125.21|16125.21|0
1644223090000|2022-02-07 08:38:10|16129.41|16129.41|16129.41|16129.41|16129.41|16129.41|16129.41|16129.41|0
1644223100000|2022-02-07 08:38:20|16135.01|16135.01|16132.21|16132.21|16135.01|16135.01|16132.21|16132.21|0
1644223120000|2022-02-07 08:38:40|16125.21|16125.21|16125.21|16125.21|16125.21|16125.21|16125.21|16125.21|0
1644223180000|2022-02-07 08:39:40|16129.18|16129.18|16129.18|16129.18|16129.18|16129.18|16129.18|16129.18|0
1644223210000|2022-02-07 08:40:10|16131.98|16131.98|16131.98|16131.98|16131.98|16131.98|16131.98|16131.98|0
1644223270000|2022-02-07 08:41:10|16128.01|16128.01|16128.01|16128.01|16128.01|16128.01|16128.01|16128.01|0
1644223280000|2022-02-07 08:41:20|16136.41|16136.41|16136.41|16136.41|16136.41|16136.41|16136.41|16136.41|0
1644223440000|2022-02-07 08:44:00|16140.37|16140.37|16140.37|16140.37|16140.37|16140.37|16140.37|16140.37|0
1644223490000|2022-02-07 08:44:50|16137.16|16137.16|16137.16|16137.16|16137.16|16137.16|16137.16|16137.16|0
1644223500000|2022-02-07 08:45:00|16141.12|16141.12|16141.12|16141.12|16141.12|16141.12|16141.12|16141.12|0
1644223520000|2022-02-07 08:45:20|16145.09|16145.09|16145.55|16145.55|16146.93|16146.93|16145.09|16145.09|0
1644223530000|2022-02-07 08:45:30|16145.09|16145.09|16145.09|16145.09|16145.09|16145.09|16145.09|16145.09|0
1644223540000|2022-02-07 08:45:40|16149.05|16149.05|16151.85|16151.85|16151.85|16151.85|16149.05|16149.05|0
1644223670000|2022-02-07 08:47:50|16159.78|16159.78|16159.78|16159.78|16163.75|16163.75|16159.78|16159.78|0
1644223700000|2022-02-07 08:48:20|16155.82|16155.82|16155.82|16155.82|16155.82|16155.82|16155.82|16155.82|0
1644223740000|2022-02-07 08:49:00|16150.22|16150.22|16146.25|16146.25|16150.22|16150.22|16146.25|16146.25|0
1644223890000|2022-02-07 08:51:30|16149.05|16149.05|16149.05|16149.05|16149.05|16149.05|16149.05|16149.05|0
1644223960000|2022-02-07 08:52:40|16153.02|16153.02|16160.95|16160.95|16160.95|16160.95|16153.02|16153.02|0
1644224020000|2022-02-07 08:53:40|16156.98|16156.98|16156.98|16156.98|16156.98|16156.98|16156.98|16156.98|0
1644224040000|2022-02-07 08:54:00|16153.02|16153.02|16153.02|16153.02|16153.02|16153.02|16153.02|16153.02|0
1644224070000|2022-02-07 08:54:30|16160.95|16160.95|16156.98|16156.98|16160.95|16160.95|16156.98|16156.98|0
1644224080000|2022-02-07 08:54:40|16155.58|16155.58|16155.58|16155.58|16155.58|16155.58|16155.58|16155.58|0
1644224190000|2022-02-07 08:56:30|16143.69|16143.69|16139.72|16139.72|16143.69|16143.69|16139.72|16139.72|0
1644224280000|2022-02-07 08:58:00|16135.76|16135.76|16135.76|16135.76|16135.76|16135.76|16135.76|16135.76|0
1644224320000|2022-02-07 08:58:40|16139.72|16139.72|16143.69|16143.69|16143.69|16143.69|16139.72|16139.72|0
1644224350000|2022-02-07 08:59:10|16131.79|16131.79|16131.79|16131.79|16131.79|16131.79|16131.79|16131.79|0
1644224360000|2022-02-07 08:59:20|16139.72|16139.72|16139.72|16139.72|16139.72|16139.72|16139.72|16139.72|0
1644224400000|2022-02-07 09:00:00|16128.76|16128.76|16128.76|16128.76|16128.76|16128.76|16128.76|16128.76|0
1644224460000|2022-02-07 09:01:00|16140.66|16140.66|16149.05|16149.05|16149.05|16149.05|16140.66|16140.66|0
1644224520000|2022-02-07 09:02:00|16145.09|16145.09|16145.09|16145.09|16145.09|16145.09|16145.09|16145.09|0
1644224560000|2022-02-07 09:02:40|16141.12|16141.12|16141.12|16141.12|16141.12|16141.12|16141.12|16141.12|0
1644224600000|2022-02-07 09:03:20|16133.19|16133.19|16133.19|16133.19|16133.19|16133.19|16133.19|16133.19|0
1644224640000|2022-02-07 09:04:00|16129.23|16129.23|16129.23|16129.23|16129.23|16129.23|16129.23|16129.23|0
1644224770000|2022-02-07 09:06:10|16133.19|16133.19|16134.36|16134.36|16134.36|16134.36|16130.39|16130.39|0
1644224850000|2022-02-07 09:07:30|16138.32|16138.32|16143.92|16143.92|16143.92|16143.92|16138.32|16138.32|0
1644224860000|2022-02-07 09:07:40|16144.38|16144.38|16148.35|16148.35|16148.35|16148.35|16144.38|16144.38|0
1644224900000|2022-02-07 09:08:20|16144.38|16144.38|16148.35|16148.35|16148.35|16148.35|16144.38|16144.38|0
1644224940000|2022-02-07 09:09:00|16140.42|16140.42|16140.42|16140.42|16140.42|16140.42|16140.42|16140.42|0
1644224950000|2022-02-07 09:09:10|16132.49|16132.49|16132.49|16132.49|16132.49|16132.49|16132.49|16132.49|0
1644224960000|2022-02-07 09:09:20|16132.03|16132.03|16132.03|16132.03|16132.03|16132.03|16132.03|16132.03|0
1644225000000|2022-02-07 09:10:00|16130.65|16130.65|16130.65|16130.65|16130.65|16130.65|16130.65|16130.65|0
1644225010000|2022-02-07 09:10:10|16125.05|16125.05|16125.05|16125.05|16125.05|16125.05|16125.05|16125.05|0
1644225040000|2022-02-07 09:10:40|16136.94|16136.94|16137.86|16137.86|16137.86|16137.86|16136.94|16136.94|0
1644225050000|2022-02-07 09:10:50|16139.26|16139.26|16135.3|16135.3|16139.26|16139.26|16135.3|16135.3|0
1644225080000|2022-02-07 09:11:20|16134.38|16134.38|16134.38|16134.38|16134.38|16134.38|16134.38|16134.38|0
1644225150000|2022-02-07 09:12:30|16130.41|16130.41|16130.41|16130.41|16130.41|16130.41|16130.41|16130.41|0
1644225180000|2022-02-07 09:13:00|16122.48|16122.48|16122.48|16122.48|16122.48|16122.48|16122.48|16122.48|0
1644225190000|2022-02-07 09:13:10|16126.45|16126.45|16126.45|16126.45|16126.45|16126.45|16126.45|16126.45|0
1644225220000|2022-02-07 09:13:40|16138.34|16138.34|16134.38|16134.38|16138.34|16138.34|16134.38|16134.38|0
1644225230000|2022-02-07 09:13:50|16133.92|16133.92|16125.99|16125.99|16133.92|16133.92|16125.99|16125.99|0
1644225240000|2022-02-07 09:14:00|16124.59|16124.59|16124.59|16124.59|16124.59|16124.59|16124.59|16124.59|0
1644225250000|2022-02-07 09:14:10|16125.99|16125.99|16133.92|16133.92|16133.92|16133.92|16125.99|16125.99|0
1644225290000|2022-02-07 09:14:50|16136.72|16136.72|16140.9|16140.9|16140.9|16140.9|16136.72|16136.72|0
1644225300000|2022-02-07 09:15:00|16152.79|16152.79|16160.72|16160.72|16160.72|16160.72|16152.79|16152.79|0
1644225320000|2022-02-07 09:15:20|16163.52|16163.52|16163.52|16163.52|16163.52|16163.52|16163.52|16163.52|0
1644225480000|2022-02-07 09:18:00|16163.06|16163.06|16163.06|16163.06|16163.06|16163.06|16163.06|16163.06|0
1644225490000|2022-02-07 09:18:10|16161.66|16161.66|16161.66|16161.66|16161.66|16161.66|16161.66|16161.66|0
1644225520000|2022-02-07 09:18:40|16163.06|16163.06|16163.06|16163.06|16163.06|16163.06|16163.06|16163.06|0
1644225540000|2022-02-07 09:19:00|16147.2|16147.2|16147.2|16147.2|16147.2|16147.2|16147.2|16147.2|0
1644225660000|2022-02-07 09:21:00|16159.1|16159.1|16161.9|16161.9|16161.9|16161.9|16159.1|16159.1|0
1644225670000|2022-02-07 09:21:10|16168.89|16168.89|16168.89|16168.89|16168.89|16168.89|16168.89|16168.89|0
1644225680000|2022-02-07 09:21:20|16170.27|16170.27|16170.27|16170.27|16170.27|16170.27|16170.27|16170.27|0
1644225810000|2022-02-07 09:23:30|16174.24|16174.24|16174.24|16174.24|16174.24|16174.24|16174.24|16174.24|0
1644225840000|2022-02-07 09:24:00|16171.44|16171.44|16171.44|16171.44|16171.44|16171.44|16171.44|16171.44|0
1644225850000|2022-02-07 09:24:10|16159.54|16159.54|16158.14|16158.14|16159.54|16159.54|16155.34|16155.34|0
1644225960000|2022-02-07 09:26:00|16154.18|16154.18|16154.18|16154.18|16154.18|16154.18|16154.18|16154.18|0
1644225980000|2022-02-07 09:26:20|16162.11|16162.11|16162.11|16162.11|16162.11|16162.11|16162.11|16162.11|0
1644225990000|2022-02-07 09:26:30|16170.04|16170.04|16170.04|16170.04|16170.04|16170.04|16170.04|16170.04|0
1644226060000|2022-02-07 09:27:40|16166.07|16166.07|16174|16174|16174|16174|16166.07|16166.07|0
1644226130000|2022-02-07 09:28:50|16177.97|16177.97|16177.97|16177.97|16177.97|16177.97|16177.97|16177.97|0
1644226150000|2022-02-07 09:29:10|16182.17|16182.17|16184.97|16184.97|16184.97|16184.97|16182.17|16182.17|0
1644226180000|2022-02-07 09:29:40|16181|16181|16181|16181|16181|16181|16181|16181|0
1644226210000|2022-02-07 09:30:10|16172.84|16172.84|16172.84|16172.84|16172.84|16172.84|16172.84|16172.84|0
1644226260000|2022-02-07 09:31:00|16168.64|16168.64|16168.64|16168.64|16168.64|16168.64|16168.64|16168.64|0
1644226290000|2022-02-07 09:31:30|16170.04|16170.04|16164.67|16164.67|16170.04|16170.04|16164.67|16164.67|0
1644226450000|2022-02-07 09:34:10|16162.38|16162.38|16165.17|16165.17|16165.17|16165.17|16162.38|16162.38|0
1644226510000|2022-02-07 09:35:10|16149.31|16149.31|16149.31|16149.31|16149.31|16149.31|16149.31|16149.31|0
1644226560000|2022-02-07 09:36:00|16165.17|16165.17|16165.17|16165.17|16165.17|16165.17|16165.17|16165.17|0
1644226750000|2022-02-07 09:39:10|16149.31|16149.31|16149.31|16149.31|16149.31|16149.31|16149.31|16149.31|0
1644226760000|2022-02-07 09:39:20|16157.24|16157.24|16155.84|16155.84|16157.24|16157.24|16155.84|16155.84|0
1644226810000|2022-02-07 09:40:10|16161.44|16161.44|16161.44|16161.44|16161.44|16161.44|16161.44|16161.44|0
1644226820000|2022-02-07 09:40:20|16169.37|16169.37|16176.14|16176.14|16176.14|16176.14|16169.37|16169.37|0
1644226840000|2022-02-07 09:40:40|16178.94|16178.94|16178.94|16178.94|16178.94|16178.94|16178.94|16178.94|0
1644226860000|2022-02-07 09:41:00|16171.94|16171.94|16170.54|16170.54|16171.94|16171.94|16170.54|16170.54|0
1644226880000|2022-02-07 09:41:20|16169.14|16169.14|16169.14|16169.14|16169.14|16169.14|16169.14|16169.14|0
1644226910000|2022-02-07 09:41:50|16163.54|16163.54|16163.54|16163.54|16163.54|16163.54|16163.54|16163.54|0
1644226920000|2022-02-07 09:42:00|16164.94|16164.94|16164.94|16164.94|16164.94|16164.94|16164.94|16164.94|0
1644227050000|2022-02-07 09:44:10|16160.74|16160.74|16160.74|16160.74|16160.74|16160.74|16160.74|16160.74|0
1644227080000|2022-02-07 09:44:40|16159.82|16159.82|16147.93|16147.93|16159.82|16159.82|16147.93|16147.93|0
1644227140000|2022-02-07 09:45:40|16140|16140|16140|16140|16140|16140|16140|16140|0
1644227250000|2022-02-07 09:47:30|16143.96|16143.96|16149.54|16149.54|16149.54|16149.54|16143.96|16143.96|0
1644227360000|2022-02-07 09:49:20|16141.61|16141.61|16141.61|16141.61|16141.61|16141.61|16141.61|16141.61|0
1644227370000|2022-02-07 09:49:30|16145.57|16145.57|16141.61|16141.61|16145.57|16145.57|16141.61|16141.61|0
1644227380000|2022-02-07 09:49:40|16138.81|16138.81|16138.81|16138.81|16138.81|16138.81|16138.81|16138.81|0
1644227390000|2022-02-07 09:49:50|16134.85|16134.85|16132.05|16132.05|16134.85|16134.85|16132.05|16132.05|0
1644227400000|2022-02-07 09:50:00|16124.12|16124.12|16119.46|16119.46|16124.12|16124.12|16119.46|16119.46|0
1644227460000|2022-02-07 09:51:00|16112.46|16112.46|16112.46|16112.46|16112.46|16112.46|16112.46|16112.46|0
1644227500000|2022-02-07 09:51:40|16113.86|16113.86|16113.86|16113.86|16113.86|16113.86|16113.86|16113.86|0
1644227520000|2022-02-07 09:52:00|16112.46|16112.46|16112.46|16112.46|16112.46|16112.46|16112.46|16112.46|0
1644227690000|2022-02-07 09:54:50|16120.39|16120.39|16120.39|16120.39|16120.39|16120.39|16120.39|16120.39|0
1644227720000|2022-02-07 09:55:20|16112.46|16112.46|16112.46|16112.46|16112.46|16112.46|16112.46|16112.46|0
1644227740000|2022-02-07 09:55:40|16119.46|16119.46|16119.46|16119.46|16119.46|16119.46|16119.46|16119.46|0
1644227770000|2022-02-07 09:56:10|16118.06|16118.06|16118.06|16118.06|16118.06|16118.06|16118.06|16118.06|0
1644227920000|2022-02-07 09:58:40|16122.02|16122.02|16122.02|16122.02|16122.02|16122.02|16122.02|16122.02|0
1644227940000|2022-02-07 09:59:00|16120.62|16120.62|16120.62|16120.62|16120.62|16120.62|16120.62|16120.62|0
1644227960000|2022-02-07 09:59:20|16124.59|16124.59|16124.59|16124.59|16124.59|16124.59|16124.59|16124.59|0
1644227980000|2022-02-07 09:59:40|16120.62|16120.62|16120.62|16120.62|16120.62|16120.62|16120.62|16120.62|0
1644228000000|2022-02-07 10:00:00|16116.66|16116.66|16100.8|16100.8|16116.66|16116.66|16100.8|16100.8|0
1644228060000|2022-02-07 10:01:00|16103.6|16103.6|16103.6|16103.6|16103.6|16103.6|16103.6|16103.6|0
1644228100000|2022-02-07 10:01:40|16109.19|16109.19|16109.19|16109.19|16109.19|16109.19|16109.19|16109.19|0
1644228110000|2022-02-07 10:01:50|16105.23|16105.23|16105.23|16105.23|16105.23|16105.23|16105.23|16105.23|0
1644228120000|2022-02-07 10:02:00|16109.19|16109.19|16109.19|16109.19|16109.19|16109.19|16109.19|16109.19|0
1644228130000|2022-02-07 10:02:10|16113.16|16113.16|16114.54|16114.54|16114.54|16114.54|16113.16|16113.16|0
1644228180000|2022-02-07 10:03:00|16106.61|16106.61|16102.64|16102.64|16106.61|16106.61|16102.64|16102.64|0
1644228190000|2022-02-07 10:03:10|16098.68|16098.68|16098.68|16098.68|16098.68|16098.68|16098.68|16098.68|0
1644228210000|2022-02-07 10:03:30|16086.78|16086.78|16086.78|16086.78|16086.78|16086.78|16086.78|16086.78|0
1644228250000|2022-02-07 10:04:10|16078.85|16078.85|16078.85|16078.85|16078.85|16078.85|16078.85|16078.85|0
1644228340000|2022-02-07 10:05:40|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|0
1644228350000|2022-02-07 10:05:50|16059.03|16059.03|16059.03|16059.03|16059.03|16059.03|16059.03|16059.03|0
1644228360000|2022-02-07 10:06:00|16066.96|16066.96|16051.09|16051.09|16066.96|16066.96|16051.09|16051.09|0
1644228370000|2022-02-07 10:06:10|16055.06|16055.06|16055.06|16055.06|16055.06|16055.06|16055.06|16055.06|0
1644228380000|2022-02-07 10:06:20|16062.99|16062.99|16062.99|16062.99|16066.96|16066.96|16059.03|16059.03|0
1644228390000|2022-02-07 10:06:30|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|0
1644228400000|2022-02-07 10:06:40|16065.56|16065.56|16065.56|16065.56|16065.56|16065.56|16065.56|16065.56|0
1644228410000|2022-02-07 10:06:50|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|0
1644228470000|2022-02-07 10:07:50|16051.09|16051.09|16039.2|16039.2|16051.09|16051.09|16039.2|16039.2|0
1644228480000|2022-02-07 10:08:00|16036.4|16036.4|16036.4|16036.4|16036.4|16036.4|16036.4|16036.4|0
1644228490000|2022-02-07 10:08:10|16030.8|16030.8|16030.8|16030.8|16030.8|16030.8|16030.8|16030.8|0
1644228500000|2022-02-07 10:08:20|16026.84|16026.84|16030.8|16030.8|16030.8|16030.8|16026.84|16026.84|0
1644228580000|2022-02-07 10:09:40|16026.84|16026.84|16022.87|16022.87|16026.84|16026.84|16022.87|16022.87|0
1644228610000|2022-02-07 10:10:10|16017.27|16017.27|16017.27|16017.27|16017.27|16017.27|16017.27|16017.27|0
1644228630000|2022-02-07 10:10:30|16018.67|16018.67|16026.6|16026.6|16026.6|16026.6|16018.67|16018.67|0
1644228640000|2022-02-07 10:10:40|16028.44|16028.44|16028.44|16028.44|16028.44|16028.44|16028.44|16028.44|0
1644228670000|2022-02-07 10:11:10|16029.84|16029.84|16029.84|16029.84|16029.84|16029.84|16029.84|16029.84|0
1644228680000|2022-02-07 10:11:20|16034.04|16034.04|16034.04|16034.04|16034.04|16034.04|16034.04|16034.04|0
1644228730000|2022-02-07 10:12:10|16029.84|16029.84|16029.84|16029.84|16029.84|16029.84|16029.84|16029.84|0
1644228840000|2022-02-07 10:14:00|16017.95|16017.95|16021.91|16021.91|16021.91|16021.91|16017.95|16017.95|0
1644228900000|2022-02-07 10:15:00|16017.95|16017.95|16017.95|16017.95|16017.95|16017.95|16017.95|16017.95|0
1644228910000|2022-02-07 10:15:10|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|0
1644228930000|2022-02-07 10:15:30|16009.78|16009.78|16009.78|16009.78|16009.78|16009.78|16009.78|16009.78|0
1644228960000|2022-02-07 10:16:00|16005.82|16005.82|16009.78|16009.78|16009.78|16009.78|16005.82|16005.82|0
1644228990000|2022-02-07 10:16:30|16021.68|16021.68|16021.68|16021.68|16021.68|16021.68|16021.68|16021.68|0
1644229000000|2022-02-07 10:16:40|16022.14|16022.14|16026.34|16026.34|16026.34|16026.34|16022.14|16022.14|0
1644229020000|2022-02-07 10:17:00|16029.14|16029.14|16029.14|16029.14|16029.14|16029.14|16029.14|16029.14|0
1644229030000|2022-02-07 10:17:10|16033.33|16033.33|16033.33|16033.33|16033.33|16033.33|16033.33|16033.33|0
1644229210000|2022-02-07 10:20:10|16029.14|16029.14|16029.14|16029.14|16029.14|16029.14|16029.14|16029.14|0
1644229250000|2022-02-07 10:20:50|16030.53|16030.53|16030.53|16030.53|16030.53|16030.53|16030.53|16030.53|0
1644229260000|2022-02-07 10:21:00|16027.74|16027.74|16027.74|16027.74|16027.74|16027.74|16027.74|16027.74|0
1644229320000|2022-02-07 10:22:00|16024.94|16024.94|16013.04|16013.04|16024.94|16024.94|16009.08|16009.08|0
1644229380000|2022-02-07 10:23:00|16009.08|16009.08|16009.08|16009.08|16009.08|16009.08|16009.08|16009.08|0
1644229400000|2022-02-07 10:23:20|16007.68|16007.68|16007.68|16007.68|16007.68|16007.68|16007.68|16007.68|0
1644229430000|2022-02-07 10:23:50|16003.71|16003.71|16002.31|16002.31|16003.71|16003.71|16002.31|16002.31|0
1644229450000|2022-02-07 10:24:10|15999.51|15999.51|15999.51|15999.51|15999.51|15999.51|15999.51|15999.51|0
1644229460000|2022-02-07 10:24:20|15995.55|15995.55|15995.55|15995.55|15995.55|15995.55|15995.55|15995.55|0
1644229540000|2022-02-07 10:25:40|15991.58|15991.58|15991.58|15991.58|15991.58|15991.58|15991.58|15991.58|0
1644229550000|2022-02-07 10:25:50|15987.62|15987.62|15987.62|15987.62|15987.62|15987.62|15987.62|15987.62|0
1644229580000|2022-02-07 10:26:20|15999.51|15999.51|16003.48|16003.48|16003.48|16003.48|15999.51|15999.51|0
1644229720000|2022-02-07 10:28:40|16006.28|16006.28|16006.28|16006.28|16006.28|16006.28|16006.28|16006.28|0
1644229740000|2022-02-07 10:29:00|16018.17|16018.17|16026.34|16026.34|16026.34|16026.34|16018.17|16018.17|0
1644229770000|2022-02-07 10:29:30|16018.41|16018.41|16018.41|16018.41|16018.41|16018.41|16018.41|16018.41|0
1644229820000|2022-02-07 10:30:20|16022.37|16022.37|16026.34|16026.34|16026.34|16026.34|16022.37|16022.37|0
1644229860000|2022-02-07 10:31:00|16030.3|16030.3|16030.3|16030.3|16030.3|16030.3|16030.3|16030.3|0
1644229880000|2022-02-07 10:31:20|16031.7|16031.7|16031.7|16031.7|16031.7|16031.7|16031.7|16031.7|0
1644229890000|2022-02-07 10:31:30|16039.63|16039.63|16039.63|16039.63|16039.63|16039.63|16039.63|16039.63|0
1644229940000|2022-02-07 10:32:20|16031.7|16031.7|16035.67|16035.67|16035.67|16035.67|16031.7|16031.7|0
1644229950000|2022-02-07 10:32:30|16023.77|16023.77|16019.81|16019.81|16023.77|16023.77|16019.81|16019.81|0
1644229960000|2022-02-07 10:32:40|16015.84|16015.84|16015.84|16015.84|16015.84|16015.84|16015.84|16015.84|0
1644229980000|2022-02-07 10:33:00|16013.04|16013.04|16013.04|16013.04|16013.04|16013.04|16013.04|16013.04|0
1644230100000|2022-02-07 10:35:00|16009.08|16009.08|16018.87|16018.87|16018.87|16018.87|16009.08|16009.08|0
1644230110000|2022-02-07 10:35:10|16014.67|16014.67|16014.67|16014.67|16014.67|16014.67|16014.67|16014.67|0
1644230140000|2022-02-07 10:35:40|16022.6|16022.6|16022.6|16022.6|16022.6|16022.6|16022.6|16022.6|0
1644230170000|2022-02-07 10:36:10|16018.64|16018.64|16018.64|16018.64|16018.64|16018.64|16018.64|16018.64|0
1644230190000|2022-02-07 10:36:30|16026.57|16026.57|16026.57|16026.57|16026.57|16026.57|16026.57|16026.57|0
1644230200000|2022-02-07 10:36:40|16025.17|16025.17|16025.17|16025.17|16025.17|16025.17|16025.17|16025.17|0
1644230250000|2022-02-07 10:37:30|16017.24|16017.24|16017.24|16017.24|16017.24|16017.24|16017.24|16017.24|0
1644230330000|2022-02-07 10:38:50|16025.17|16025.17|16038.7|16038.7|16038.7|16038.7|16025.17|16025.17|0
1644230340000|2022-02-07 10:39:00|16042.66|16042.66|16042.66|16042.66|16042.66|16042.66|16042.66|16042.66|0
1644230420000|2022-02-07 10:40:20|16038.7|16038.7|16038.7|16038.7|16038.7|16038.7|16038.7|16038.7|0
1644230460000|2022-02-07 10:41:00|16046.63|16046.63|16038.7|16038.7|16046.63|16046.63|16038.7|16038.7|0
1644230470000|2022-02-07 10:41:10|16035.9|16035.9|16035.9|16035.9|16035.9|16035.9|16035.9|16035.9|0
1644230570000|2022-02-07 10:42:50|16031.93|16031.93|16031.93|16031.93|16031.93|16031.93|16031.93|16031.93|0
1644230580000|2022-02-07 10:43:00|16030.53|16030.53|16026.57|16026.57|16030.53|16030.53|16026.57|16026.57|0
1644230640000|2022-02-07 10:44:00|16030.53|16030.53|16026.57|16026.57|16030.53|16030.53|16026.57|16026.57|0
1644230670000|2022-02-07 10:44:30|16022.6|16022.6|16018.64|16018.64|16022.6|16022.6|16018.64|16018.64|0
1644230710000|2022-02-07 10:45:10|16026.57|16026.57|16026.57|16026.57|16026.57|16026.57|16026.57|16026.57|0
1644230870000|2022-02-07 10:47:50|16014.67|16014.67|16014.67|16014.67|16014.67|16014.67|16014.67|16014.67|0
1644230980000|2022-02-07 10:49:40|16010.71|16010.71|16010.71|16010.71|16010.71|16010.71|16010.71|16010.71|0
1644231020000|2022-02-07 10:50:20|16006.74|16006.74|16006.74|16006.74|16006.74|16006.74|16006.74|16006.74|0
1644231030000|2022-02-07 10:50:30|16003.94|16003.94|16002.78|16002.78|16003.94|16003.94|15999.98|15999.98|0
1644231060000|2022-02-07 10:51:00|16010.71|16010.71|16014.67|16014.67|16014.67|16014.67|16010.71|16010.71|0
1644231090000|2022-02-07 10:51:30|16010.71|16010.71|16010.71|16010.71|16010.71|16010.71|16010.71|16010.71|0
1644231170000|2022-02-07 10:52:50|16009.31|16009.31|16009.31|16009.31|16009.31|16009.31|16009.31|16009.31|0
1644231180000|2022-02-07 10:53:00|16012.11|16012.11|16012.11|16012.11|16012.11|16012.11|16012.11|16012.11|0
1644231250000|2022-02-07 10:54:10|16020.04|16020.04|16020.04|16020.04|16020.04|16020.04|16020.04|16020.04|0
1644231260000|2022-02-07 10:54:20|16016.07|16016.07|16016.07|16016.07|16016.07|16016.07|16016.07|16016.07|0
1644231270000|2022-02-07 10:54:30|16012.11|16012.11|16012.11|16012.11|16012.11|16012.11|16012.11|16012.11|0
1644231360000|2022-02-07 10:56:00|16008.14|16008.14|16008.14|16008.14|16008.14|16008.14|16008.14|16008.14|0
1644231610000|2022-02-07 11:00:10|16004.18|16004.18|16004.18|16004.18|16004.18|16004.18|16004.18|16004.18|0
1644231620000|2022-02-07 11:00:20|16008.14|16008.14|16008.14|16008.14|16008.14|16008.14|16008.14|16008.14|0
1644231680000|2022-02-07 11:01:20|16020.04|16020.04|16020.04|16020.04|16020.04|16020.04|16020.04|16020.04|0
1644231690000|2022-02-07 11:01:30|16021.44|16021.44|16018.87|16018.87|16022.84|16022.84|16018.87|16018.87|0
1644231700000|2022-02-07 11:01:40|16016.07|16016.07|16017.47|16017.47|16017.47|16017.47|16016.07|16016.07|0
1644231790000|2022-02-07 11:03:10|16021.44|16021.44|16021.44|16021.44|16021.44|16021.44|16021.44|16021.44|0
1644231850000|2022-02-07 11:04:10|16017.24|16017.24|16011.87|16011.87|16017.24|16017.24|16011.87|16011.87|0
1644231890000|2022-02-07 11:04:50|16013.27|16013.27|16013.27|16013.27|16013.27|16013.27|16013.27|16013.27|0
1644231950000|2022-02-07 11:05:50|16010.48|16010.48|16010.48|16010.48|16010.48|16010.48|16010.48|16010.48|0
1644232010000|2022-02-07 11:06:50|16006.51|16006.51|16002.54|16002.54|16006.51|16006.51|16002.54|16002.54|0
1644232060000|2022-02-07 11:07:40|15994.61|15994.61|15990.65|15990.65|15994.61|15994.61|15990.65|15990.65|0
1644232090000|2022-02-07 11:08:10|15986.68|15986.68|15986.68|15986.68|15986.68|15986.68|15986.68|15986.68|0
1644232100000|2022-02-07 11:08:20|15998.58|15998.58|15998.58|15998.58|15998.58|15998.58|15998.58|15998.58|0
1644232120000|2022-02-07 11:08:40|16002.54|16002.54|16002.54|16002.54|16002.54|16002.54|16002.54|16002.54|0
1644232130000|2022-02-07 11:08:50|16010.48|16010.48|16010.48|16010.48|16010.48|16010.48|16010.48|16010.48|0
1644232200000|2022-02-07 11:10:00|16009.08|16009.08|16009.08|16009.08|16009.08|16009.08|16009.08|16009.08|0
1644232280000|2022-02-07 11:11:20|16017.01|16017.01|16021.2|16021.2|16021.2|16021.2|16017.01|16017.01|0
1644232300000|2022-02-07 11:11:40|16021.66|16021.66|16021.66|16021.66|16021.66|16021.66|16021.66|16021.66|0
1644232310000|2022-02-07 11:11:50|16025.63|16025.63|16025.63|16025.63|16025.63|16025.63|16025.63|16025.63|0
1644232320000|2022-02-07 11:12:00|16017.7|16017.7|16017.7|16017.7|16017.7|16017.7|16017.7|16017.7|0
1644232330000|2022-02-07 11:12:10|16021.9|16021.9|16021.9|16021.9|16021.9|16021.9|16021.9|16021.9|0
1644232360000|2022-02-07 11:12:40|16024.7|16024.7|16024.7|16024.7|16024.7|16024.7|16024.7|16024.7|0
1644232380000|2022-02-07 11:13:00|16020.73|16020.73|16016.77|16016.77|16020.73|16020.73|16016.77|16016.77|0
1644232500000|2022-02-07 11:15:00|16017.23|16017.23|16005.33|16005.33|16017.23|16017.23|16005.33|16005.33|0
1644232600000|2022-02-07 11:16:40|16009.3|16009.3|16009.3|16009.3|16009.3|16009.3|16009.3|16009.3|0
1644232640000|2022-02-07 11:17:20|16003.7|16003.7|16003.7|16003.7|16003.7|16003.7|16003.7|16003.7|0
1644232680000|2022-02-07 11:18:00|15995.77|15995.77|15995.77|15995.77|15995.77|15995.77|15995.77|15995.77|0
1644232690000|2022-02-07 11:18:10|15991.8|15991.8|15991.8|15991.8|15991.8|15991.8|15991.8|15991.8|0
1644232740000|2022-02-07 11:19:00|15993.2|15993.2|15993.2|15993.2|15993.2|15993.2|15993.2|15993.2|0
1644232940000|2022-02-07 11:22:20|16001.13|16001.13|16001.13|16001.13|16001.13|16001.13|16001.13|16001.13|0
1644232950000|2022-02-07 11:22:30|16003.93|16003.93|16003.93|16003.93|16003.93|16003.93|16003.93|16003.93|0
1644232960000|2022-02-07 11:22:40|16011.86|16011.86|16015.83|16015.83|16015.83|16015.83|16011.86|16011.86|0
1644233010000|2022-02-07 11:23:30|16019.79|16019.79|16015.83|16015.83|16019.79|16019.79|16015.83|16015.83|0
1644233020000|2022-02-07 11:23:40|16019.79|16019.79|16020.26|16020.26|16020.26|16020.26|16011.86|16011.86|0
1644233030000|2022-02-07 11:23:50|16028.19|16028.19|16028.19|16028.19|16028.19|16028.19|16028.19|16028.19|0
1644233250000|2022-02-07 11:27:30|16029.11|16029.11|16029.11|16029.11|16029.11|16029.11|16029.11|16029.11|0
1644233340000|2022-02-07 11:29:00|16033.07|16033.07|16037.04|16037.04|16037.04|16037.04|16033.07|16033.07|0
1644233380000|2022-02-07 11:29:40|16042.64|16042.64|16042.64|16042.64|16042.64|16042.64|16042.64|16042.64|0
1644233460000|2022-02-07 11:31:00|16035.64|16035.64|16035.64|16035.64|16035.64|16035.64|16035.64|16035.64|0
1644233540000|2022-02-07 11:32:20|16034.24|16034.24|16034.24|16034.24|16034.24|16034.24|16034.24|16034.24|0
1644233600000|2022-02-07 11:33:20|16038.2|16038.2|16038.2|16038.2|16038.2|16038.2|16038.2|16038.2|0
1644233660000|2022-02-07 11:34:20|16042.17|16042.17|16042.17|16042.17|16042.17|16042.17|16042.17|16042.17|0
1644233700000|2022-02-07 11:35:00|16042.63|16042.63|16042.63|16042.63|16042.63|16042.63|16042.63|16042.63|0
1644233890000|2022-02-07 11:38:10|16034.7|16034.7|16026.77|16026.77|16034.7|16034.7|16026.77|16026.77|0
1644233910000|2022-02-07 11:38:30|16022.8|16022.8|16022.8|16022.8|16022.8|16022.8|16022.8|16022.8|0
1644233940000|2022-02-07 11:39:00|16018.84|16018.84|16018.84|16018.84|16018.84|16018.84|16018.84|16018.84|0
1644234060000|2022-02-07 11:41:00|16014.87|16014.87|16014.87|16014.87|16014.87|16014.87|16014.87|16014.87|0
1644234180000|2022-02-07 11:43:00|16010.91|16010.91|16010.91|16010.91|16010.91|16010.91|16010.91|16010.91|0
1644234310000|2022-02-07 11:45:10|16014.87|16014.87|16014.87|16014.87|16014.87|16014.87|16014.87|16014.87|0
1644234320000|2022-02-07 11:45:20|16026.77|16026.77|16026.77|16026.77|16026.77|16026.77|16026.77|16026.77|0
1644234360000|2022-02-07 11:46:00|16022.57|16022.57|16006.71|16006.71|16022.57|16022.57|16002.74|16002.74|0
1644234370000|2022-02-07 11:46:10|16010.67|16010.67|16010.67|16010.67|16010.67|16010.67|16010.67|16010.67|0
1644234380000|2022-02-07 11:46:20|16014.64|16014.64|16014.64|16014.64|16014.64|16014.64|16014.64|16014.64|0
1644234410000|2022-02-07 11:46:50|16017.44|16017.44|16017.44|16017.44|16017.44|16017.44|16017.44|16017.44|0
1644234420000|2022-02-07 11:47:00|16009.51|16009.51|16009.51|16009.51|16009.51|16009.51|16009.51|16009.51|0
1644234570000|2022-02-07 11:49:30|16013.47|16013.47|16013.47|16013.47|16013.47|16013.47|16013.47|16013.47|0
1644234770000|2022-02-07 11:52:50|16017.44|16017.44|16017.44|16017.44|16017.44|16017.44|16017.44|16017.44|0
1644234800000|2022-02-07 11:53:20|16018.84|16018.84|16032.83|16032.83|16032.83|16032.83|16018.84|16018.84|0
1644234820000|2022-02-07 11:53:40|16025.84|16025.84|16021.64|16021.64|16025.84|16025.84|16021.64|16021.64|0
1644234840000|2022-02-07 11:54:00|16020.24|16020.24|16024.44|16024.44|16024.44|16024.44|16017.44|16017.44|0
1644234860000|2022-02-07 11:54:20|16016.51|16016.51|16020.47|16020.47|16020.47|16020.47|16016.51|16016.51|0
1644234910000|2022-02-07 11:55:10|16017.67|16017.67|16017.67|16017.67|16017.67|16017.67|16017.67|16017.67|0
1644234960000|2022-02-07 11:56:00|16009.74|16009.74|16009.74|16009.74|16009.74|16009.74|16009.74|16009.74|0
1644235020000|2022-02-07 11:57:00|16013.94|16013.94|16015.34|16015.34|16015.34|16015.34|16013.94|16013.94|0
1644235150000|2022-02-07 11:59:10|16019.3|16019.3|16019.3|16019.3|16019.3|16019.3|16015.34|16015.34|0
1644235180000|2022-02-07 11:59:40|16015.34|16015.34|16015.34|16015.34|16015.34|16015.34|16015.34|16015.34|0
1644235200000|2022-02-07 12:00:00|16009.74|16009.74|16009.74|16009.74|16009.74|16009.74|16009.74|16009.74|0
1644235240000|2022-02-07 12:00:40|16017.67|16017.67|16021.64|16021.64|16021.64|16021.64|16017.67|16017.67|0
1644235350000|2022-02-07 12:02:30|16017.67|16017.67|16017.67|16017.67|16017.67|16017.67|16017.67|16017.67|0
1644235390000|2022-02-07 12:03:10|16013.71|16013.71|16013.71|16013.71|16013.71|16013.71|16013.71|16013.71|0
1644235480000|2022-02-07 12:04:40|16019.3|16019.3|16019.3|16019.3|16019.3|16019.3|16019.3|16019.3|0
1644235490000|2022-02-07 12:04:50|16011.37|16011.37|16011.37|16011.37|16011.37|16011.37|16011.37|16011.37|0
1644235520000|2022-02-07 12:05:20|16015.57|16015.57|16015.57|16015.57|16015.57|16015.57|16015.57|16015.57|0
1644235650000|2022-02-07 12:07:30|16027.47|16027.47|16031.43|16031.43|16031.43|16031.43|16027.47|16027.47|0
1644235660000|2022-02-07 12:07:40|16027.47|16027.47|16027.47|16027.47|16027.47|16027.47|16027.47|16027.47|0
1644235680000|2022-02-07 12:08:00|16035.4|16035.4|16035.4|16035.4|16035.4|16035.4|16035.4|16035.4|0
1644235690000|2022-02-07 12:08:10|16038.2|16038.2|16030.27|16030.27|16038.2|16038.2|16030.27|16030.27|0
1644235720000|2022-02-07 12:08:40|16026.07|16026.07|16026.07|16026.07|16026.07|16026.07|16026.07|16026.07|0
1644235820000|2022-02-07 12:10:20|16030.03|16030.03|16030.03|16030.03|16030.03|16030.03|16030.03|16030.03|0
1644235830000|2022-02-07 12:10:30|16022.1|16022.1|16022.1|16022.1|16022.1|16022.1|16022.1|16022.1|0
1644235840000|2022-02-07 12:10:40|16030.03|16030.03|16034.23|16034.23|16034.23|16034.23|16030.03|16030.03|0
1644235860000|2022-02-07 12:11:00|16028.63|16028.63|16019.3|16019.3|16028.63|16028.63|16019.3|16019.3|0
1644235920000|2022-02-07 12:12:00|16016.51|16016.51|16016.51|16016.51|16016.51|16016.51|16016.51|16016.51|0
1644235960000|2022-02-07 12:12:40|16015.11|16015.11|16011.14|16011.14|16015.11|16015.11|16011.14|16011.14|0
1644236000000|2022-02-07 12:13:20|16008.34|16008.34|16008.34|16008.34|16008.34|16008.34|16008.34|16008.34|0
1644236030000|2022-02-07 12:13:50|16004.38|16004.38|16004.38|16004.38|16004.38|16004.38|16004.38|16004.38|0
1644236080000|2022-02-07 12:14:40|16012.31|16012.31|16012.31|16012.31|16012.31|16012.31|16012.31|16012.31|0
1644236090000|2022-02-07 12:14:50|16020.24|16020.24|16016.27|16016.27|16020.24|16020.24|16016.27|16016.27|0
1644236110000|2022-02-07 12:15:10|16020.47|16020.47|16020.47|16020.47|16020.47|16020.47|16020.47|16020.47|0
1644236120000|2022-02-07 12:15:20|16024.44|16024.44|16024.44|16024.44|16024.44|16024.44|16024.44|16024.44|0
1644236160000|2022-02-07 12:16:00|16020.24|16020.24|16020.24|16020.24|16020.24|16020.24|16020.24|16020.24|0
1644236180000|2022-02-07 12:16:20|16021.64|16021.64|16021.64|16021.64|16021.64|16021.64|16021.64|16021.64|0
1644236190000|2022-02-07 12:16:30|16025.6|16025.6|16025.6|16025.6|16025.6|16025.6|16025.6|16025.6|0
1644236200000|2022-02-07 12:16:40|16033.53|16033.53|16025.6|16025.6|16033.53|16033.53|16025.6|16025.6|0
1644236250000|2022-02-07 12:17:30|16027.44|16027.44|16027.44|16027.44|16027.44|16027.44|16027.44|16027.44|0
1644236280000|2022-02-07 12:18:00|16035.37|16035.37|16039.34|16039.34|16039.34|16039.34|16035.37|16035.37|0
1644236370000|2022-02-07 12:19:30|16043.3|16043.3|16043.3|16043.3|16043.3|16043.3|16043.3|16043.3|0
1644236380000|2022-02-07 12:19:40|16039.34|16039.34|16039.34|16039.34|16039.34|16039.34|16039.34|16039.34|0
1644236390000|2022-02-07 12:19:50|16035.37|16035.37|16027.44|16027.44|16035.37|16035.37|16027.44|16027.44|0
1644236400000|2022-02-07 12:20:00|16023.48|16023.48|16024.64|16024.64|16027.44|16027.44|16023.48|16023.48|0
1644236410000|2022-02-07 12:20:10|16016.71|16016.71|16016.71|16016.71|16016.71|16016.71|16016.71|16016.71|0
1644236420000|2022-02-07 12:20:20|16012.75|16012.75|16008.78|16008.78|16012.75|16012.75|16008.78|16008.78|0
1644236430000|2022-02-07 12:20:30|16012.75|16012.75|16020.68|16020.68|16020.68|16020.68|16012.75|16012.75|0
1644236460000|2022-02-07 12:21:00|16016.71|16016.71|16012.75|16012.75|16016.71|16016.71|16012.75|16012.75|0
1644236530000|2022-02-07 12:22:10|16008.78|16008.78|15996.89|15996.89|16008.78|16008.78|15996.89|15996.89|0
1644236550000|2022-02-07 12:22:30|15997.35|15997.35|15997.35|15997.35|15997.35|15997.35|15997.35|15997.35|0
1644236590000|2022-02-07 12:23:10|16005.28|16005.28|15997.35|15997.35|16005.28|16005.28|15997.35|15997.35|0
1644236600000|2022-02-07 12:23:20|15995.95|15995.95|15995.95|15995.95|15995.95|15995.95|15995.95|15995.95|0
1644236650000|2022-02-07 12:24:10|16003.88|16003.88|16003.88|16003.88|16003.88|16003.88|16003.88|16003.88|0
1644236660000|2022-02-07 12:24:20|15995.95|15995.95|15984.05|15984.05|15995.95|15995.95|15976.12|15976.12|0
1644236720000|2022-02-07 12:25:20|15972.15|15972.15|15976.12|15976.12|15976.12|15976.12|15972.15|15972.15|0
1644236740000|2022-02-07 12:25:40|15972.15|15972.15|15972.15|15972.15|15972.15|15972.15|15972.15|15972.15|0
1644236790000|2022-02-07 12:26:30|15968.19|15968.19|15968.19|15968.19|15968.19|15968.19|15960.26|15960.26|0
1644236820000|2022-02-07 12:27:00|15964.22|15964.22|15964.22|15964.22|15964.22|15964.22|15964.22|15964.22|0
1644236830000|2022-02-07 12:27:10|15965.62|15965.62|15965.62|15965.62|15973.55|15973.55|15965.62|15965.62|0
1644236840000|2022-02-07 12:27:20|15968.42|15968.42|15968.42|15968.42|15968.42|15968.42|15968.42|15968.42|0
1644236880000|2022-02-07 12:28:00|15964.46|15964.46|15964.46|15964.46|15964.46|15964.46|15964.46|15964.46|0
1644236890000|2022-02-07 12:28:10|15960.49|15960.49|15960.49|15960.49|15960.49|15960.49|15960.49|15960.49|0
1644236980000|2022-02-07 12:29:40|15956.53|15956.53|15956.53|15956.53|15956.53|15956.53|15956.53|15956.53|0
1644236990000|2022-02-07 12:29:50|15952.56|15952.56|15952.56|15952.56|15952.56|15952.56|15952.56|15952.56|0
1644237000000|2022-02-07 12:30:00|15948.6|15948.6|15948.6|15948.6|15948.6|15948.6|15948.6|15948.6|0
1644237010000|2022-02-07 12:30:10|15940.67|15940.67|15940.67|15940.67|15940.67|15940.67|15940.67|15940.67|0
1644237050000|2022-02-07 12:30:50|15944.63|15944.63|15944.63|15944.63|15944.63|15944.63|15944.63|15944.63|0
1644237080000|2022-02-07 12:31:20|15940.43|15940.43|15940.43|15940.43|15940.43|15940.43|15940.43|15940.43|0
1644237110000|2022-02-07 12:31:50|15928.54|15928.54|15928.54|15928.54|15928.54|15928.54|15928.54|15928.54|0
1644237120000|2022-02-07 12:32:00|15924.57|15924.57|15924.57|15924.57|15924.57|15924.57|15924.57|15924.57|0
1644237130000|2022-02-07 12:32:10|15923.17|15923.17|15923.17|15923.17|15923.17|15923.17|15923.17|15923.17|0
1644237140000|2022-02-07 12:32:20|15915.24|15915.24|15915.24|15915.24|15915.24|15915.24|15915.24|15915.24|0
1644237160000|2022-02-07 12:32:40|15916.62|15916.62|15916.62|15916.62|15916.62|15916.62|15916.62|15916.62|0
1644237170000|2022-02-07 12:32:50|15908.69|15908.69|15908.69|15908.69|15908.69|15908.69|15908.69|15908.69|0
1644237180000|2022-02-07 12:33:00|15904.72|15904.72|15904.72|15904.72|15904.72|15904.72|15904.72|15904.72|0
1644237190000|2022-02-07 12:33:10|15901.93|15901.93|15901.93|15901.93|15901.93|15901.93|15901.93|15901.93|0
1644237210000|2022-02-07 12:33:30|15903.33|15903.33|15903.33|15903.33|15903.33|15903.33|15903.33|15903.33|0
1644237250000|2022-02-07 12:34:10|15906.12|15906.12|15906.12|15906.12|15906.12|15906.12|15906.12|15906.12|0
1644237260000|2022-02-07 12:34:20|15914.05|15914.05|15914.05|15914.05|15914.05|15914.05|15914.05|15914.05|0
1644237270000|2022-02-07 12:34:30|15921.99|15921.99|15916.85|15916.85|15924.78|15924.78|15916.85|15916.85|0
1644237310000|2022-02-07 12:35:10|15893.06|15893.06|15885.13|15885.13|15893.06|15893.06|15885.13|15885.13|0
1644237350000|2022-02-07 12:35:50|15897.03|15897.03|15900.99|15900.99|15900.99|15900.99|15897.03|15897.03|0
1644237370000|2022-02-07 12:36:10|15893.06|15893.06|15893.06|15893.06|15893.06|15893.06|15893.06|15893.06|0
1644237380000|2022-02-07 12:36:20|15897.03|15897.03|15900.99|15900.99|15900.99|15900.99|15897.03|15897.03|0
1644237390000|2022-02-07 12:36:30|15897.03|15897.03|15893.06|15893.06|15897.03|15897.03|15893.06|15893.06|0
1644237400000|2022-02-07 12:36:40|15897.03|15897.03|15897.03|15897.03|15897.03|15897.03|15897.03|15897.03|0
1644237420000|2022-02-07 12:37:00|15889.1|15889.1|15889.1|15889.1|15889.1|15889.1|15889.1|15889.1|0
1644237430000|2022-02-07 12:37:10|15885.13|15885.13|15885.13|15885.13|15885.13|15885.13|15885.13|15885.13|0
1644237450000|2022-02-07 12:37:30|15890.73|15890.73|15890.73|15890.73|15890.73|15890.73|15890.73|15890.73|0
1644237480000|2022-02-07 12:38:00|15883.73|15883.73|15883.73|15883.73|15883.73|15883.73|15883.73|15883.73|0
1644237490000|2022-02-07 12:38:10|15880.93|15880.93|15880.93|15880.93|15880.93|15880.93|15880.93|15880.93|0
1644237540000|2022-02-07 12:39:00|15879.53|15879.53|15887.46|15887.46|15887.46|15887.46|15871.6|15871.6|0
1644237550000|2022-02-07 12:39:10|15891.43|15891.43|15871.6|15871.6|15891.43|15891.43|15871.6|15871.6|0
1644237580000|2022-02-07 12:39:40|15883.5|15883.5|15895.4|15895.4|15895.4|15895.4|15883.5|15883.5|0
1644237650000|2022-02-07 12:40:50|15899.36|15899.36|15899.36|15899.36|15899.36|15899.36|15899.36|15899.36|0
1644237750000|2022-02-07 12:42:30|15883.5|15883.5|15883.5|15883.5|15883.5|15883.5|15883.5|15883.5|0
1644237760000|2022-02-07 12:42:40|15891.43|15891.43|15883.5|15883.5|15891.43|15891.43|15883.5|15883.5|0
1644237770000|2022-02-07 12:42:50|15891.43|15891.43|15891.43|15891.43|15891.43|15891.43|15891.43|15891.43|0
1644237780000|2022-02-07 12:43:00|15883.5|15883.5|15883.5|15883.5|15883.5|15883.5|15883.5|15883.5|0
1644237820000|2022-02-07 12:43:40|15887.46|15887.46|15887.46|15887.46|15887.46|15887.46|15887.46|15887.46|0
1644237900000|2022-02-07 12:45:00|15891.66|15891.66|15883.73|15883.73|15891.66|15891.66|15883.73|15883.73|0
1644237990000|2022-02-07 12:46:30|15891.66|15891.66|15887.7|15887.7|15891.66|15891.66|15887.7|15887.7|0
1644238050000|2022-02-07 12:47:30|15879.77|15879.77|15887.7|15887.7|15887.7|15887.7|15879.77|15879.77|0
1644238070000|2022-02-07 12:47:50|15891.66|15891.66|15887.51|15887.51|15891.66|15891.66|15887.51|15887.51|0
1644238080000|2022-02-07 12:48:00|15879.57|15879.57|15879.57|15879.57|15879.57|15879.57|15879.57|15879.57|0
1644238140000|2022-02-07 12:49:00|15875.61|15875.61|15871.41|15871.41|15875.61|15875.61|15871.41|15871.41|0
1644238170000|2022-02-07 12:49:30|15867.45|15867.45|15867.45|15867.45|15867.45|15867.45|15867.45|15867.45|0
1644238180000|2022-02-07 12:49:40|15863.48|15863.48|15859.52|15859.52|15863.48|15863.48|15855.55|15855.55|0
1644238200000|2022-02-07 12:50:00|15863.48|15863.48|15864.65|15864.65|15867.45|15867.45|15863.48|15863.48|0
1644238300000|2022-02-07 12:51:40|15864.19|15864.19|15864.19|15864.19|15864.19|15864.19|15864.19|15864.19|0
1644238310000|2022-02-07 12:51:50|15884.01|15884.01|15884.01|15884.01|15884.01|15884.01|15884.01|15884.01|0
1644238330000|2022-02-07 12:52:10|15892.41|15892.41|15892.41|15892.41|15892.41|15892.41|15892.41|15892.41|0
1644238350000|2022-02-07 12:52:30|15891.03|15891.03|15891.03|15891.03|15891.03|15891.03|15891.03|15891.03|0
1644238360000|2022-02-07 12:52:40|15890.57|15890.57|15890.57|15890.57|15890.57|15890.57|15890.57|15890.57|0
1644238440000|2022-02-07 12:54:00|15878.44|15878.44|15882.41|15882.41|15882.41|15882.41|15878.44|15878.44|0
1644238530000|2022-02-07 12:55:30|15878.44|15878.44|15878.44|15878.44|15878.44|15878.44|15878.44|15878.44|0
1644238560000|2022-02-07 12:56:00|15879.82|15879.82|15879.82|15879.82|15879.82|15879.82|15879.82|15879.82|0
1644238570000|2022-02-07 12:56:10|15875.86|15875.86|15875.86|15875.86|15875.86|15875.86|15875.86|15875.86|0
1644238580000|2022-02-07 12:56:20|15883.79|15883.79|15883.79|15883.79|15883.79|15883.79|15883.79|15883.79|0
1644238710000|2022-02-07 12:58:30|15871.89|15871.89|15867.93|15867.93|15871.89|15871.89|15867.93|15867.93|0
1644238780000|2022-02-07 12:59:40|15871.89|15871.89|15871.89|15871.89|15871.89|15871.89|15871.89|15871.89|0
1644238810000|2022-02-07 13:00:10|15870.51|15870.51|15870.51|15870.51|15870.51|15870.51|15870.51|15870.51|0
1644238860000|2022-02-07 13:01:00|15862.58|15862.58|15862.58|15862.58|15862.58|15862.58|15862.58|15862.58|0
1644238900000|2022-02-07 13:01:40|15861.18|15861.18|15873.08|15873.08|15873.08|15873.08|15861.18|15861.18|0
1644238910000|2022-02-07 13:01:50|15881.01|15881.01|15884.97|15884.97|15884.97|15884.97|15881.01|15881.01|0
1644238920000|2022-02-07 13:02:00|15877.04|15877.04|15873.08|15873.08|15877.04|15877.04|15873.08|15873.08|0
1644238970000|2022-02-07 13:02:50|15865.15|15865.15|15865.15|15865.15|15865.15|15865.15|15865.15|15865.15|0
1644238980000|2022-02-07 13:03:00|15861.18|15861.18|15861.18|15861.18|15861.18|15861.18|15861.18|15861.18|0
1644239000000|2022-02-07 13:03:20|15869.11|15869.11|15869.11|15869.11|15869.11|15869.11|15869.11|15869.11|0
1644239080000|2022-02-07 13:04:40|15873.08|15873.08|15877.04|15877.04|15877.04|15877.04|15873.08|15873.08|0
1644239100000|2022-02-07 13:05:00|15873.08|15873.08|15869.11|15869.11|15873.08|15873.08|15869.11|15869.11|0
1644239250000|2022-02-07 13:07:30|15873.31|15873.31|15873.31|15873.31|15873.31|15873.31|15873.31|15873.31|0
1644239280000|2022-02-07 13:08:00|15874.71|15874.71|15891.95|15891.95|15899.88|15899.88|15874.71|15874.71|0
1644239290000|2022-02-07 13:08:10|15887.99|15887.99|15887.99|15887.99|15887.99|15887.99|15887.99|15887.99|0
1644239310000|2022-02-07 13:08:30|15890.78|15890.78|15890.78|15890.78|15890.78|15890.78|15890.78|15890.78|0
1644239340000|2022-02-07 13:09:00|15898.71|15898.71|15898.71|15898.71|15898.71|15898.71|15898.71|15898.71|0
1644239400000|2022-02-07 13:10:00|15886.82|15886.82|15882.85|15882.85|15886.82|15886.82|15882.85|15882.85|0
1644239410000|2022-02-07 13:10:10|15881.45|15881.45|15881.45|15881.45|15881.45|15881.45|15881.45|15881.45|0
1644239420000|2022-02-07 13:10:20|15878.66|15878.66|15878.66|15878.66|15878.66|15878.66|15878.66|15878.66|0
1644239430000|2022-02-07 13:10:30|15877.26|15877.26|15869.33|15869.33|15881.22|15881.22|15869.33|15869.33|0
1644239470000|2022-02-07 13:11:10|15857.43|15857.43|15877.26|15877.26|15877.26|15877.26|15857.43|15857.43|0
1644239520000|2022-02-07 13:12:00|15869.33|15869.33|15869.33|15869.33|15869.33|15869.33|15869.33|15869.33|0
1644239540000|2022-02-07 13:12:20|15877.26|15877.26|15877.26|15877.26|15877.26|15877.26|15877.26|15877.26|0
1644239680000|2022-02-07 13:14:40|15869.33|15869.33|15869.33|15869.33|15869.33|15869.33|15869.33|15869.33|0
1644239700000|2022-02-07 13:15:00|15870.72|15870.72|15878.66|15878.66|15878.66|15878.66|15870.72|15870.72|0
1644239760000|2022-02-07 13:16:00|15880.95|15880.95|15881.41|15881.41|15881.41|15881.41|15880.95|15880.95|0
1644239830000|2022-02-07 13:17:10|15889.34|15889.34|15889.34|15889.34|15889.34|15889.34|15889.34|15889.34|0
1644239950000|2022-02-07 13:19:10|15897.27|15897.27|15905.21|15905.21|15905.21|15905.21|15897.27|15897.27|0
1644239980000|2022-02-07 13:19:40|15909.17|15909.17|15909.17|15909.17|15909.17|15909.17|15909.17|15909.17|0
1644240000000|2022-02-07 13:20:00|15905.21|15905.21|15913.14|15913.14|15913.14|15913.14|15905.21|15905.21|0
1644240050000|2022-02-07 13:20:50|15915.93|15915.93|15915.93|15915.93|15915.93|15915.93|15915.93|15915.93|0
1644240060000|2022-02-07 13:21:00|15923.87|15923.87|15919.9|15919.9|15923.87|15923.87|15919.9|15919.9|0
1644240100000|2022-02-07 13:21:40|15918.52|15918.52|15918.52|15918.52|15918.52|15918.52|15918.52|15918.52|0
1644240190000|2022-02-07 13:23:10|15919.92|15919.92|15919.92|15919.92|15919.92|15919.92|15919.92|15919.92|0
1644240200000|2022-02-07 13:23:20|15911.99|15911.99|15908.02|15908.02|15911.99|15911.99|15908.02|15908.02|0
1644240210000|2022-02-07 13:23:30|15904.06|15904.06|15909.66|15909.66|15909.66|15909.66|15904.06|15904.06|0
1644240230000|2022-02-07 13:23:50|15905.69|15905.69|15905.69|15905.69|15905.69|15905.69|15905.69|15905.69|0
1644240240000|2022-02-07 13:24:00|15901.73|15901.73|15905.69|15905.69|15905.69|15905.69|15901.73|15901.73|0
1644240250000|2022-02-07 13:24:10|15897.76|15897.76|15897.76|15897.76|15897.76|15897.76|15897.76|15897.76|0
1644240290000|2022-02-07 13:24:50|15901.96|15901.96|15901.96|15901.96|15901.96|15901.96|15901.96|15901.96|0
1644240300000|2022-02-07 13:25:00|15899.16|15899.16|15899.16|15899.16|15899.16|15899.16|15899.16|15899.16|0
1644240310000|2022-02-07 13:25:10|15907.09|15907.09|15907.09|15907.09|15915.02|15915.02|15907.09|15907.09|0
1644240350000|2022-02-07 13:25:50|15903.13|15903.13|15899.16|15899.16|15903.13|15903.13|15899.16|15899.16|0
1644240470000|2022-02-07 13:27:50|15898.24|15898.24|15898.24|15898.24|15898.24|15898.24|15898.24|15898.24|0
1644240530000|2022-02-07 13:28:50|15890.31|15890.31|15891.71|15891.71|15891.71|15891.71|15890.31|15890.31|0
1644240570000|2022-02-07 13:29:30|15883.78|15883.78|15883.78|15883.78|15883.78|15883.78|15883.78|15883.78|0
1644240600000|2022-02-07 13:30:00|15882.38|15882.38|15882.38|15882.38|15882.38|15882.38|15882.38|15882.38|0
1644240630000|2022-02-07 13:30:30|15883.78|15883.78|15883.78|15883.78|15883.78|15883.78|15883.78|15883.78|0
1644240640000|2022-02-07 13:30:40|15879.81|15879.81|15875.85|15875.85|15879.81|15879.81|15875.85|15875.85|0
1644240660000|2022-02-07 13:31:00|15873.05|15873.05|15869.09|15869.09|15873.05|15873.05|15869.09|15869.09|0
1644240700000|2022-02-07 13:31:40|15877.02|15877.02|15880.98|15880.98|15880.98|15880.98|15877.02|15877.02|0
1644240710000|2022-02-07 13:31:50|15873.05|15873.05|15874.45|15874.45|15874.45|15874.45|15873.05|15873.05|0
1644240720000|2022-02-07 13:32:00|15870.48|15870.48|15870.48|15870.48|15870.48|15870.48|15870.48|15870.48|0
1644240780000|2022-02-07 13:33:00|15874.45|15874.45|15874.45|15874.45|15874.45|15874.45|15874.45|15874.45|0
1644240840000|2022-02-07 13:34:00|15870.48|15870.48|15870.48|15870.48|15870.48|15870.48|15870.48|15870.48|0
1644240870000|2022-02-07 13:34:30|15866.52|15866.52|15866.52|15866.52|15866.52|15866.52|15866.52|15866.52|0
1644240880000|2022-02-07 13:34:40|15870.48|15870.48|15870.48|15870.48|15870.48|15870.48|15870.48|15870.48|0
1644240900000|2022-02-07 13:35:00|15866.52|15866.52|15863.72|15863.72|15866.52|15866.52|15863.72|15863.72|0
1644240910000|2022-02-07 13:35:10|15862.8|15862.8|15862.8|15862.8|15862.8|15862.8|15862.8|15862.8|0
1644240940000|2022-02-07 13:35:40|15867|15867|15867|15867|15867|15867|15867|15867|0
1644240950000|2022-02-07 13:35:50|15874.93|15874.93|15874.93|15874.93|15882.86|15882.86|15874.93|15874.93|0
1644240980000|2022-02-07 13:36:20|15882.86|15882.86|15882.86|15882.86|15882.86|15882.86|15882.86|15882.86|0
1644241050000|2022-02-07 13:37:30|15874.93|15874.93|15874.93|15874.93|15874.93|15874.93|15874.93|15874.93|0
1644241090000|2022-02-07 13:38:10|15878.9|15878.9|15878.9|15878.9|15878.9|15878.9|15878.9|15878.9|0
1644241130000|2022-02-07 13:38:50|15890.79|15890.79|15890.79|15890.79|15890.79|15890.79|15890.79|15890.79|0
1644241200000|2022-02-07 13:40:00|15894.76|15894.76|15886.83|15886.83|15894.76|15894.76|15886.83|15886.83|0
1644241220000|2022-02-07 13:40:20|15884.03|15884.03|15884.03|15884.03|15884.03|15884.03|15884.03|15884.03|0
1644241230000|2022-02-07 13:40:30|15891.96|15891.96|15891.96|15891.96|15891.96|15891.96|15891.96|15891.96|0
1644241300000|2022-02-07 13:41:40|15889.16|15889.16|15889.16|15889.16|15889.16|15889.16|15889.16|15889.16|0
1644241310000|2022-02-07 13:41:50|15881.23|15881.23|15881.23|15881.23|15881.23|15881.23|15881.23|15881.23|0
1644241360000|2022-02-07 13:42:40|15879.83|15879.83|15879.83|15879.83|15879.83|15879.83|15879.83|15879.83|0
1644241420000|2022-02-07 13:43:40|15871.9|15871.9|15867.93|15867.93|15871.9|15871.9|15867.93|15867.93|0
1644241430000|2022-02-07 13:43:50|15863.97|15863.97|15863.97|15863.97|15863.97|15863.97|15863.97|15863.97|0
1644241460000|2022-02-07 13:44:20|15871.9|15871.9|15871.9|15871.9|15871.9|15871.9|15871.9|15871.9|0
1644241520000|2022-02-07 13:45:20|15883.79|15883.79|15899.65|15899.65|15899.65|15899.65|15883.79|15883.79|0
1644241530000|2022-02-07 13:45:30|15891.72|15891.72|15891.72|15891.72|15891.72|15891.72|15891.72|15891.72|0
1644241570000|2022-02-07 13:46:10|15899.65|15899.65|15899.65|15899.65|15899.65|15899.65|15899.65|15899.65|0
1644241610000|2022-02-07 13:46:50|15898.74|15898.74|15906.67|15906.67|15906.67|15906.67|15898.74|15898.74|0
1644241620000|2022-02-07 13:47:00|15894.77|15894.77|15882.87|15882.87|15894.77|15894.77|15882.87|15882.87|0
1644241630000|2022-02-07 13:47:10|15878.91|15878.91|15882.87|15882.87|15886.84|15886.84|15878.91|15878.91|0
1644241660000|2022-02-07 13:47:40|15885.67|15885.67|15885.67|15885.67|15885.67|15885.67|15885.67|15885.67|0
1644241710000|2022-02-07 13:48:30|15889.64|15889.64|15889.64|15889.64|15889.64|15889.64|15889.64|15889.64|0
1644241760000|2022-02-07 13:49:20|15897.57|15897.57|15897.57|15897.57|15897.57|15897.57|15897.57|15897.57|0
1644241780000|2022-02-07 13:49:40|15901.53|15901.53|15905.5|15905.5|15905.5|15905.5|15901.53|15901.53|0
1644241860000|2022-02-07 13:51:00|15909.46|15909.46|15909.46|15909.46|15909.46|15909.46|15909.46|15909.46|0
1644241920000|2022-02-07 13:52:00|15905.5|15905.5|15905.5|15905.5|15905.5|15905.5|15905.5|15905.5|0
1644242000000|2022-02-07 13:53:20|15908.3|15908.3|15908.3|15908.3|15908.3|15908.3|15908.3|15908.3|0
1644242040000|2022-02-07 13:54:00|15905.5|15905.5|15909.46|15909.46|15909.46|15909.46|15905.5|15905.5|0
1644242050000|2022-02-07 13:54:10|15901.53|15901.53|15897.57|15897.57|15905.5|15905.5|15897.57|15897.57|0
1644242080000|2022-02-07 13:54:40|15896.17|15896.17|15896.17|15896.17|15896.17|15896.17|15896.17|15896.17|0
1644242090000|2022-02-07 13:54:50|15904.1|15904.1|15904.1|15904.1|15904.1|15904.1|15904.1|15904.1|0
1644242120000|2022-02-07 13:55:20|15900.13|15900.13|15900.13|15900.13|15900.13|15900.13|15900.13|15900.13|0
1644242130000|2022-02-07 13:55:30|15896.17|15896.17|15908.07|15908.07|15908.07|15908.07|15896.17|15896.17|0
1644242140000|2022-02-07 13:55:40|15896.17|15896.17|15896.17|15896.17|15896.17|15896.17|15896.17|15896.17|0
1644242190000|2022-02-07 13:56:30|15898.97|15898.97|15898.97|15898.97|15898.97|15898.97|15898.97|15898.97|0
1644242290000|2022-02-07 13:58:10|15910.86|15910.86|15910.86|15910.86|15910.86|15910.86|15910.86|15910.86|0
1644242300000|2022-02-07 13:58:20|15914.83|15914.83|15918.79|15918.79|15918.79|15918.79|15914.83|15914.83|0
1644242320000|2022-02-07 13:58:40|15916|15916|15916|15916|15916|15916|15916|15916|0
1644242330000|2022-02-07 13:58:50|15912.03|15912.03|15912.03|15912.03|15912.03|15912.03|15912.03|15912.03|0
1644242410000|2022-02-07 14:00:10|15904.1|15904.1|15904.1|15904.1|15904.1|15904.1|15904.1|15904.1|0
1644242460000|2022-02-07 14:01:00|15900.13|15900.13|15900.13|15900.13|15900.13|15900.13|15900.13|15900.13|0
1644242500000|2022-02-07 14:01:40|15901.53|15901.53|15901.53|15901.53|15901.53|15901.53|15901.53|15901.53|0
1644242510000|2022-02-07 14:01:50|15897.57|15897.57|15897.57|15897.57|15897.57|15897.57|15897.57|15897.57|0
1644242520000|2022-02-07 14:02:00|15889.64|15889.64|15889.64|15889.64|15889.64|15889.64|15889.64|15889.64|0
1644242580000|2022-02-07 14:03:00|15893.6|15893.6|15893.6|15893.6|15893.6|15893.6|15893.6|15893.6|0
1644242640000|2022-02-07 14:04:00|15889.64|15889.64|15889.64|15889.64|15889.64|15889.64|15889.64|15889.64|0
1644242660000|2022-02-07 14:04:20|15893.84|15893.84|15893.84|15893.84|15893.84|15893.84|15893.84|15893.84|0
1644242700000|2022-02-07 14:05:00|15901.77|15901.77|15901.77|15901.77|15901.77|15901.77|15901.77|15901.77|0
1644242770000|2022-02-07 14:06:10|15896.17|15896.17|15896.17|15896.17|15896.17|15896.17|15896.17|15896.17|0
1644242820000|2022-02-07 14:07:00|15904.1|15904.1|15888.24|15888.24|15904.1|15904.1|15888.24|15888.24|0
1644242870000|2022-02-07 14:07:50|15900.13|15900.13|15900.13|15900.13|15900.13|15900.13|15900.13|15900.13|0
1644242880000|2022-02-07 14:08:00|15896.17|15896.17|15892.2|15892.2|15896.17|15896.17|15892.2|15892.2|0
1644242890000|2022-02-07 14:08:10|15896.17|15896.17|15892.2|15892.2|15896.17|15896.17|15892.2|15892.2|0
1644242910000|2022-02-07 14:08:30|15900.13|15900.13|15896.17|15896.17|15900.13|15900.13|15896.17|15896.17|0
1644242920000|2022-02-07 14:08:40|15892.2|15892.2|15896.17|15896.17|15896.17|15896.17|15892.2|15892.2|0
1644242950000|2022-02-07 14:09:10|15900.13|15900.13|15900.13|15900.13|15900.13|15900.13|15900.13|15900.13|0
1644242970000|2022-02-07 14:09:30|15896.17|15896.17|15900.13|15900.13|15900.13|15900.13|15896.17|15896.17|0
1644242990000|2022-02-07 14:09:50|15902.93|15902.93|15902.93|15902.93|15902.93|15902.93|15902.93|15902.93|0
1644243050000|2022-02-07 14:10:50|15904.33|15904.33|15904.33|15904.33|15904.33|15904.33|15904.33|15904.33|0
1644243060000|2022-02-07 14:11:00|15901.53|15901.53|15900.13|15900.13|15901.53|15901.53|15900.13|15900.13|0
1644243120000|2022-02-07 14:12:00|15896.17|15896.17|15896.17|15896.17|15896.17|15896.17|15896.17|15896.17|0
1644243210000|2022-02-07 14:13:30|15892.2|15892.2|15892.2|15892.2|15892.2|15892.2|15892.2|15892.2|0
1644243220000|2022-02-07 14:13:40|15896.17|15896.17|15896.17|15896.17|15896.17|15896.17|15896.17|15896.17|0
1644243300000|2022-02-07 14:15:00|15897.57|15897.57|15885.67|15885.67|15897.57|15897.57|15885.67|15885.67|0
1644243310000|2022-02-07 14:15:10|15877.74|15877.74|15877.74|15877.74|15877.74|15877.74|15877.74|15877.74|0
1644243360000|2022-02-07 14:16:00|15876.82|15876.82|15875.44|15875.44|15876.82|15876.82|15875.44|15875.44|0
1644243370000|2022-02-07 14:16:10|15883.37|15883.37|15883.37|15883.37|15883.37|15883.37|15883.37|15883.37|0
1644243380000|2022-02-07 14:16:20|15882.92|15882.92|15874.98|15874.98|15882.92|15882.92|15874.98|15874.98|0
1644243420000|2022-02-07 14:17:00|15871.02|15871.02|15871.02|15871.02|15871.02|15871.02|15871.02|15871.02|0
1644243450000|2022-02-07 14:17:30|15874.98|15874.98|15874.98|15874.98|15874.98|15874.98|15874.98|15874.98|0
1644243460000|2022-02-07 14:17:40|15871.02|15871.02|15871.02|15871.02|15871.02|15871.02|15871.02|15871.02|0
1644243470000|2022-02-07 14:17:50|15867.05|15867.05|15867.05|15867.05|15867.05|15867.05|15867.05|15867.05|0
1644243540000|2022-02-07 14:19:00|15863.09|15863.09|15863.09|15863.09|15863.09|15863.09|15863.09|15863.09|0
1644243600000|2022-02-07 14:20:00|15859.12|15859.12|15859.12|15859.12|15859.12|15859.12|15859.12|15859.12|0
1644243640000|2022-02-07 14:20:40|15867.05|15867.05|15867.05|15867.05|15867.05|15867.05|15867.05|15867.05|0
1644243650000|2022-02-07 14:20:50|15859.12|15859.12|15859.12|15859.12|15859.12|15859.12|15859.12|15859.12|0
1644243700000|2022-02-07 14:21:40|15863.09|15863.09|15855.16|15855.16|15863.09|15863.09|15855.16|15855.16|0
1644243710000|2022-02-07 14:21:50|15854.24|15854.24|15854.24|15854.24|15854.24|15854.24|15854.24|15854.24|0
1644243720000|2022-02-07 14:22:00|15855.64|15855.64|15855.64|15855.64|15855.64|15855.64|15855.64|15855.64|0
1644243740000|2022-02-07 14:22:20|15851.67|15851.67|15851.67|15851.67|15851.67|15851.67|15851.67|15851.67|0
1644243790000|2022-02-07 14:23:10|15859.6|15859.6|15867.53|15867.53|15867.53|15867.53|15855.64|15855.64|0
1644243800000|2022-02-07 14:23:20|15871.5|15871.5|15871.5|15871.5|15871.5|15871.5|15871.5|15871.5|0
1644243850000|2022-02-07 14:24:10|15863.57|15863.57|15859.6|15859.6|15863.57|15863.57|15859.6|15859.6|0
1644243860000|2022-02-07 14:24:20|15855.64|15855.64|15855.64|15855.64|15855.64|15855.64|15855.64|15855.64|0
1644243880000|2022-02-07 14:24:40|15851.67|15851.67|15851.67|15851.67|15851.67|15851.67|15851.67|15851.67|0
1644243950000|2022-02-07 14:25:50|15855.64|15855.64|15854.47|15854.47|15855.64|15855.64|15851.67|15851.67|0
1644243970000|2022-02-07 14:26:10|15850.51|15850.51|15850.51|15850.51|15854.47|15854.47|15850.51|15850.51|0
1644244040000|2022-02-07 14:27:20|15846.54|15846.54|15846.54|15846.54|15846.54|15846.54|15846.54|15846.54|0
1644244050000|2022-02-07 14:27:30|15845.62|15845.62|15845.62|15845.62|15845.62|15845.62|15845.62|15845.62|0
1644244080000|2022-02-07 14:28:00|15840.02|15840.02|15840.02|15840.02|15840.02|15840.02|15840.02|15840.02|0
1644244200000|2022-02-07 14:30:00|15847.96|15847.96|15855.89|15855.89|15855.89|15855.89|15847.96|15847.96|0
1644244210000|2022-02-07 14:30:10|15847.96|15847.96|15847.96|15847.96|15851.92|15851.92|15843.99|15843.99|0
1644244240000|2022-02-07 14:30:40|15846.56|15846.56|15847.96|15847.96|15847.96|15847.96|15846.56|15846.56|0
1644244250000|2022-02-07 14:30:50|15843.99|15843.99|15843.99|15843.99|15843.99|15843.99|15843.99|15843.99|0
1644244260000|2022-02-07 14:31:00|15845.39|15845.39|15845.39|15845.39|15845.39|15845.39|15845.39|15845.39|0
1644244270000|2022-02-07 14:31:10|15849.35|15849.35|15849.35|15849.35|15849.35|15849.35|15849.35|15849.35|0
1644244290000|2022-02-07 14:31:30|15853.32|15853.32|15858.68|15858.68|15858.68|15858.68|15853.32|15853.32|0
1644244300000|2022-02-07 14:31:40|15860.08|15860.08|15855.89|15855.89|15860.08|15860.08|15855.89|15855.89|0
1644244330000|2022-02-07 14:32:10|15857.28|15857.28|15855.89|15855.89|15857.28|15857.28|15855.89|15855.89|0
1644244360000|2022-02-07 14:32:40|15861.48|15861.48|15861.48|15861.48|15861.48|15861.48|15861.48|15861.48|0
1644244370000|2022-02-07 14:32:50|15865.45|15865.45|15861.48|15861.48|15865.45|15865.45|15861.48|15861.48|0
1644244390000|2022-02-07 14:33:10|15857.28|15857.28|15854.72|15854.72|15857.28|15857.28|15853.32|15853.32|0
1644244400000|2022-02-07 14:33:20|15862.65|15862.65|15854.72|15854.72|15862.65|15862.65|15854.72|15854.72|0
1644244410000|2022-02-07 14:33:30|15858.68|15858.68|15858.68|15858.68|15858.68|15858.68|15858.68|15858.68|0
1644244420000|2022-02-07 14:33:40|15850.75|15850.75|15854.72|15854.72|15854.72|15854.72|15850.75|15850.75|0
1644244440000|2022-02-07 14:34:00|15850.75|15850.75|15850.75|15850.75|15850.75|15850.75|15850.75|15850.75|0
1644244500000|2022-02-07 14:35:00|15846.79|15846.79|15846.79|15846.79|15846.79|15846.79|15846.79|15846.79|0
1644244530000|2022-02-07 14:35:30|15854.72|15854.72|15854.72|15854.72|15854.72|15854.72|15854.72|15854.72|0
1644244560000|2022-02-07 14:36:00|15858.92|15858.92|15867.08|15867.08|15867.08|15867.08|15858.92|15858.92|0
1644244600000|2022-02-07 14:36:40|15882.94|15882.94|15882.94|15882.94|15882.94|15882.94|15882.94|15882.94|0
1644244640000|2022-02-07 14:37:20|15885.74|15885.74|15885.74|15885.74|15885.74|15885.74|15885.74|15885.74|0
1644244650000|2022-02-07 14:37:30|15889.71|15889.71|15889.71|15889.71|15889.71|15889.71|15889.71|15889.71|0
1644244660000|2022-02-07 14:37:40|15888.31|15888.31|15888.31|15888.31|15888.31|15888.31|15888.31|15888.31|0
1644244670000|2022-02-07 14:37:50|15887.39|15887.39|15887.39|15887.39|15887.39|15887.39|15887.39|15887.39|0
1644244690000|2022-02-07 14:38:10|15891.35|15891.35|15891.35|15891.35|15891.35|15891.35|15891.35|15891.35|0
1644244730000|2022-02-07 14:38:50|15899.75|15899.75|15899.75|15899.75|15899.75|15899.75|15899.75|15899.75|0
1644244750000|2022-02-07 14:39:10|15897.16|15897.16|15886.93|15886.93|15897.16|15897.16|15886.93|15886.93|0
1644244760000|2022-02-07 14:39:20|15890.9|15890.9|15894.87|15894.87|15894.87|15894.87|15890.9|15890.9|0
1644244770000|2022-02-07 14:39:30|15893.47|15893.47|15893.47|15893.47|15893.47|15893.47|15893.47|15893.47|0
1644244790000|2022-02-07 14:39:50|15889.5|15889.5|15889.5|15889.5|15889.5|15889.5|15889.5|15889.5|0
1644244800000|2022-02-07 14:40:00|15885.3|15885.3|15885.3|15885.3|15885.3|15885.3|15885.3|15885.3|0
1644244940000|2022-02-07 14:42:20|15893.23|15893.23|15901.16|15901.16|15901.16|15901.16|15893.23|15893.23|0
1644244950000|2022-02-07 14:42:30|15905.13|15905.13|15905.13|15905.13|15905.13|15905.13|15905.13|15905.13|0
1644245000000|2022-02-07 14:43:20|15900.93|15900.93|15899.53|15899.53|15900.93|15900.93|15899.53|15899.53|0
1644245030000|2022-02-07 14:43:50|15895.57|15895.57|15895.57|15895.57|15895.57|15895.57|15895.57|15895.57|0
1644245050000|2022-02-07 14:44:10|15894.19|15894.19|15886.26|15886.26|15894.19|15894.19|15886.26|15886.26|0
1644245060000|2022-02-07 14:44:20|15874.36|15874.36|15870.39|15870.39|15874.36|15874.36|15870.39|15870.39|0
1644245070000|2022-02-07 14:44:30|15874.36|15874.36|15874.36|15874.36|15874.36|15874.36|15874.36|15874.36|0
1644245080000|2022-02-07 14:44:40|15878.33|15878.33|15878.33|15878.33|15878.33|15878.33|15878.33|15878.33|0
1644245090000|2022-02-07 14:44:50|15868.53|15868.53|15868.53|15868.53|15868.53|15868.53|15868.53|15868.53|0
1644245100000|2022-02-07 14:45:00|15869.45|15869.45|15872.25|15872.25|15872.25|15872.25|15869.45|15869.45|0
1644245140000|2022-02-07 14:45:40|15873.65|15873.65|15873.65|15873.65|15873.65|15873.65|15873.65|15873.65|0
1644245160000|2022-02-07 14:46:00|15870.85|15870.85|15870.85|15870.85|15870.85|15870.85|15870.85|15870.85|0
1644245190000|2022-02-07 14:46:30|15869.45|15869.45|15869.45|15869.45|15869.45|15869.45|15869.45|15869.45|0
1644245340000|2022-02-07 14:49:00|15857.55|15857.55|15861.52|15861.52|15861.52|15861.52|15857.55|15857.55|0
1644245360000|2022-02-07 14:49:20|15857.55|15857.55|15857.55|15857.55|15857.55|15857.55|15857.55|15857.55|0
1644245390000|2022-02-07 14:49:50|15861.52|15861.52|15866.88|15866.88|15866.88|15866.88|15861.52|15861.52|0
1644245400000|2022-02-07 14:50:00|15868.28|15868.28|15860.35|15860.35|15868.28|15868.28|15860.35|15860.35|0
1644245410000|2022-02-07 14:50:10|15864.32|15864.32|15864.32|15864.32|15864.32|15864.32|15864.32|15864.32|0
1644245420000|2022-02-07 14:50:20|15867.12|15867.12|15863.61|15863.61|15867.12|15867.12|15863.15|15863.15|0
1644245440000|2022-02-07 14:50:40|15871.54|15871.54|15879.47|15879.47|15883.44|15883.44|15871.54|15871.54|0
1644245470000|2022-02-07 14:51:10|15883.44|15883.44|15893.69|15893.69|15897.65|15897.65|15883.44|15883.44|0
1644245480000|2022-02-07 14:51:20|15889.72|15889.72|15892.29|15892.29|15896.25|15896.25|15888.32|15888.32|0
1644245530000|2022-02-07 14:52:10|15896.25|15896.25|15908.15|15908.15|15908.15|15908.15|15896.25|15896.25|0
1644245590000|2022-02-07 14:53:10|15904.18|15904.18|15900.22|15900.22|15904.18|15904.18|15900.22|15900.22|0
1644245630000|2022-02-07 14:53:50|15904.18|15904.18|15904.18|15904.18|15904.18|15904.18|15904.18|15904.18|0
1644245710000|2022-02-07 14:55:10|15900.22|15900.22|15900.22|15900.22|15900.22|15900.22|15900.22|15900.22|0
1644245790000|2022-02-07 14:56:30|15904.18|15904.18|15900.22|15900.22|15904.18|15904.18|15900.22|15900.22|0
1644245840000|2022-02-07 14:57:20|15904.18|15904.18|15896.25|15896.25|15904.18|15904.18|15896.25|15896.25|0
1644245870000|2022-02-07 14:57:50|15895.79|15895.79|15895.79|15895.79|15895.79|15895.79|15895.79|15895.79|0
1644245880000|2022-02-07 14:58:00|15891.83|15891.83|15891.83|15891.83|15891.83|15891.83|15891.83|15891.83|0
1644245890000|2022-02-07 14:58:10|15887.63|15887.63|15887.63|15887.63|15887.63|15887.63|15887.63|15887.63|0
1644245960000|2022-02-07 14:59:20|15879.7|15879.7|15882.5|15882.5|15882.5|15882.5|15879.7|15879.7|0
1644245970000|2022-02-07 14:59:30|15881.1|15881.1|15881.1|15881.1|15881.1|15881.1|15881.1|15881.1|0
1644245990000|2022-02-07 14:59:50|15877.13|15877.13|15877.13|15877.13|15877.13|15877.13|15877.13|15877.13|0
1644246000000|2022-02-07 15:00:00|15879.93|15879.93|15879.93|15879.93|15879.93|15879.93|15879.93|15879.93|0
1644246010000|2022-02-07 15:00:10|15883.9|15883.9|15883.9|15883.9|15883.9|15883.9|15883.9|15883.9|0
1644246050000|2022-02-07 15:00:50|15879.93|15879.93|15875.97|15875.97|15879.93|15879.93|15875.97|15875.97|0
1644246060000|2022-02-07 15:01:00|15871.77|15871.77|15870.37|15870.37|15871.77|15871.77|15870.37|15870.37|0
1644246070000|2022-02-07 15:01:10|15867.57|15867.57|15867.57|15867.57|15867.57|15867.57|15867.57|15867.57|0
1644246170000|2022-02-07 15:02:50|15871.53|15871.53|15871.53|15871.53|15871.53|15871.53|15871.53|15871.53|0
1644246220000|2022-02-07 15:03:40|15865.94|15865.94|15856.61|15856.61|15865.94|15865.94|15856.61|15856.61|0
1644246250000|2022-02-07 15:04:10|15856.15|15856.15|15858.94|15858.94|15858.94|15858.94|15856.15|15856.15|0
1644246340000|2022-02-07 15:05:40|15860.34|15860.34|15860.34|15860.34|15860.34|15860.34|15860.34|15860.34|0
1644246360000|2022-02-07 15:06:00|15858.94|15858.94|15862.91|15862.91|15866.88|15866.88|15858.94|15858.94|0
1644246390000|2022-02-07 15:06:30|15854.98|15854.98|15854.98|15854.98|15854.98|15854.98|15854.98|15854.98|0
1644246400000|2022-02-07 15:06:40|15852.18|15852.18|15852.18|15852.18|15852.18|15852.18|15852.18|15852.18|0
1644246430000|2022-02-07 15:07:10|15854.98|15854.98|15854.98|15854.98|15854.98|15854.98|15854.98|15854.98|0
1644246550000|2022-02-07 15:09:10|15858.94|15858.94|15858.94|15858.94|15858.94|15858.94|15858.94|15858.94|0
1644246560000|2022-02-07 15:09:20|15854.98|15854.98|15854.98|15854.98|15854.98|15854.98|15854.98|15854.98|0
1644246570000|2022-02-07 15:09:30|15862.91|15862.91|15862.91|15862.91|15862.91|15862.91|15862.91|15862.91|0
1644246620000|2022-02-07 15:10:20|15865.71|15865.71|15865.71|15865.71|15865.71|15865.71|15865.71|15865.71|0
1644246680000|2022-02-07 15:11:20|15864.31|15864.31|15864.31|15864.31|15864.31|15864.31|15860.34|15860.34|0
1644246690000|2022-02-07 15:11:30|15863.85|15863.85|15863.85|15863.85|15863.85|15863.85|15862.45|15862.45|0
1644246720000|2022-02-07 15:12:00|15859.88|15859.88|15859.88|15859.88|15859.88|15859.88|15851.95|15851.95|0
1644246730000|2022-02-07 15:12:10|15851.95|15851.95|15855.92|15855.92|15855.92|15855.92|15851.95|15851.95|0
1644246740000|2022-02-07 15:12:20|15851.95|15851.95|15851.49|15851.49|15851.95|15851.95|15851.49|15851.49|0
1644246760000|2022-02-07 15:12:40|15855.46|15855.46|15855.46|15855.46|15855.46|15855.46|15855.46|15855.46|0
1644246780000|2022-02-07 15:13:00|15852.66|15852.66|15852.66|15852.66|15852.66|15852.66|15852.66|15852.66|0
1644246790000|2022-02-07 15:13:10|15840.77|15840.77|15840.77|15840.77|15848.7|15848.7|15840.77|15840.77|0
1644246800000|2022-02-07 15:13:20|15848.7|15848.7|15848.7|15848.7|15848.7|15848.7|15848.7|15848.7|0
1644246840000|2022-02-07 15:14:00|15852.89|15852.89|15852.89|15852.89|15852.89|15852.89|15852.89|15852.89|0
1644246850000|2022-02-07 15:14:10|15856.86|15856.86|15848.93|15848.93|15856.86|15856.86|15848.93|15848.93|0
1644246880000|2022-02-07 15:14:40|15846.13|15846.13|15847.53|15847.53|15847.53|15847.53|15846.13|15846.13|0
1644246900000|2022-02-07 15:15:00|15848.93|15848.93|15855.46|15855.46|15855.46|15855.46|15847.53|15847.53|0
1644246910000|2022-02-07 15:15:10|15855.92|15855.92|15851.95|15851.95|15855.92|15855.92|15851.95|15851.95|0
1644246930000|2022-02-07 15:15:30|15850.58|15850.58|15850.58|15850.58|15850.58|15850.58|15850.58|15850.58|0
1644246960000|2022-02-07 15:16:00|15849.18|15849.18|15849.18|15849.18|15849.18|15849.18|15849.18|15849.18|0
1644247030000|2022-02-07 15:17:10|15853.14|15853.14|15851.74|15851.74|15853.14|15853.14|15851.74|15851.74|0
1644247040000|2022-02-07 15:17:20|15847.54|15847.54|15847.54|15847.54|15847.54|15847.54|15847.54|15847.54|0
1644247080000|2022-02-07 15:18:00|15846.62|15846.62|15838.69|15838.69|15846.62|15846.62|15834.73|15834.73|0
1644247120000|2022-02-07 15:18:40|15828.9|15828.9|15827.5|15827.5|15828.9|15828.9|15827.5|15827.5|0
1644247140000|2022-02-07 15:19:00|15828.9|15828.9|15830.3|15830.3|15830.3|15830.3|15828.9|15828.9|0
1644247150000|2022-02-07 15:19:10|15831.7|15831.7|15831.7|15831.7|15831.7|15831.7|15831.7|15831.7|0
1644247190000|2022-02-07 15:19:50|15838.69|15838.69|15838.69|15838.69|15838.69|15838.69|15838.69|15838.69|0
1644247210000|2022-02-07 15:20:10|15834.49|15834.49|15827.98|15827.98|15835.89|15835.89|15827.98|15827.98|0
1644247240000|2022-02-07 15:20:40|15830.78|15830.78|15830.78|15830.78|15830.78|15830.78|15830.78|15830.78|0
1644247280000|2022-02-07 15:21:20|15836.37|15836.37|15853.15|15853.15|15853.15|15853.15|15836.37|15836.37|0
1644247290000|2022-02-07 15:21:30|15857.12|15857.12|15857.12|15857.12|15857.12|15857.12|15857.12|15857.12|0
1644247360000|2022-02-07 15:22:40|15865.05|15865.05|15861.09|15861.09|15865.05|15865.05|15861.09|15861.09|0
1644247380000|2022-02-07 15:23:00|15868.08|15868.08|15868.08|15868.08|15868.08|15868.08|15868.08|15868.08|0
1644247430000|2022-02-07 15:23:50|15879.98|15879.98|15879.98|15879.98|15879.98|15879.98|15879.98|15879.98|0
1644247440000|2022-02-07 15:24:00|15878.58|15878.58|15878.58|15878.58|15878.58|15878.58|15878.58|15878.58|0
1644247500000|2022-02-07 15:25:00|15879.98|15879.98|15874.61|15874.61|15879.98|15879.98|15870.65|15870.65|0
1644247510000|2022-02-07 15:25:10|15866.68|15866.68|15866.68|15866.68|15866.68|15866.68|15866.68|15866.68|0
1644247530000|2022-02-07 15:25:30|15870.65|15870.65|15870.65|15870.65|15870.65|15870.65|15870.65|15870.65|0
1644247560000|2022-02-07 15:26:00|15873.45|15873.45|15873.45|15873.45|15873.45|15873.45|15873.45|15873.45|0
1644247570000|2022-02-07 15:26:10|15877.41|15877.41|15877.41|15877.41|15877.41|15877.41|15877.41|15877.41|0
1644247580000|2022-02-07 15:26:20|15881.38|15881.38|15881.38|15881.38|15881.38|15881.38|15881.38|15881.38|0
1644247610000|2022-02-07 15:26:50|15882.78|15882.78|15882.78|15882.78|15882.78|15882.78|15882.78|15882.78|0
1644247630000|2022-02-07 15:27:10|15894.67|15894.67|15894.67|15894.67|15894.67|15894.67|15894.67|15894.67|0
1644247640000|2022-02-07 15:27:20|15898.64|15898.64|15898.64|15898.64|15898.64|15898.64|15898.64|15898.64|0
1644247740000|2022-02-07 15:29:00|15890.71|15890.71|15882.78|15882.78|15890.71|15890.71|15882.78|15882.78|0
1644247760000|2022-02-07 15:29:20|15886.74|15886.74|15886.74|15886.74|15886.74|15886.74|15886.74|15886.74|0
1644247790000|2022-02-07 15:29:50|15885.36|15885.36|15884.9|15884.9|15885.36|15885.36|15884.9|15884.9|0
1644247810000|2022-02-07 15:30:10|15882.1|15882.1|15880.71|15880.71|15882.1|15882.1|15880.71|15880.71|0
1644247850000|2022-02-07 15:30:50|15892.6|15892.6|15892.6|15892.6|15892.6|15892.6|15892.6|15892.6|0
1644247870000|2022-02-07 15:31:10|15893.06|15893.06|15893.06|15893.06|15893.06|15893.06|15893.06|15893.06|0
1644247890000|2022-02-07 15:31:30|15908.92|15908.92|15900.99|15900.99|15908.92|15908.92|15900.99|15900.99|0
1644247900000|2022-02-07 15:31:40|15897.03|15897.03|15900.99|15900.99|15900.99|15900.99|15897.03|15897.03|0
1644247920000|2022-02-07 15:32:00|15902.39|15902.39|15894.46|15894.46|15902.39|15902.39|15894.46|15894.46|0
1644247940000|2022-02-07 15:32:20|15894|15894|15894|15894|15894|15894|15894|15894|0
1644247980000|2022-02-07 15:33:00|15895.4|15895.4|15894|15894|15895.4|15895.4|15894|15894|0
1644247990000|2022-02-07 15:33:10|15894.46|15894.46|15894.46|15894.46|15894.46|15894.46|15894.46|15894.46|0
1644248040000|2022-02-07 15:34:00|15895.86|15895.86|15895.86|15895.86|15895.86|15895.86|15895.86|15895.86|0
1644248080000|2022-02-07 15:34:40|15897.26|15897.26|15897.26|15897.26|15897.26|15897.26|15897.26|15897.26|0
1644248110000|2022-02-07 15:35:10|15898.66|15898.66|15898.66|15898.66|15898.66|15898.66|15898.66|15898.66|0
1644248140000|2022-02-07 15:35:40|15897.74|15897.74|15897.74|15897.74|15897.74|15897.74|15897.74|15897.74|0
1644248150000|2022-02-07 15:35:50|15893.54|15893.54|15893.54|15893.54|15893.54|15893.54|15893.54|15893.54|0
1644248160000|2022-02-07 15:36:00|15894.94|15894.94|15894.94|15894.94|15894.94|15894.94|15894.94|15894.94|0
1644248350000|2022-02-07 15:39:10|15893.54|15893.54|15893.54|15893.54|15893.54|15893.54|15893.54|15893.54|0
1644248370000|2022-02-07 15:39:30|15877.68|15877.68|15869.75|15869.75|15877.68|15877.68|15869.75|15869.75|0
1644248400000|2022-02-07 15:40:00|15865.78|15865.78|15865.78|15865.78|15865.78|15865.78|15865.78|15865.78|0
1644248410000|2022-02-07 15:40:10|15867.18|15867.18|15867.18|15867.18|15867.18|15867.18|15867.18|15867.18|0
1644248460000|2022-02-07 15:41:00|15866.26|15866.26|15862.07|15862.07|15866.26|15866.26|15858.1|15858.1|0
1644248470000|2022-02-07 15:41:10|15854.14|15854.14|15852.74|15852.74|15854.14|15854.14|15852.74|15852.74|0
1644248480000|2022-02-07 15:41:20|15854.14|15854.14|15854.14|15854.14|15854.14|15854.14|15854.14|15854.14|0
1644248500000|2022-02-07 15:41:40|15852.76|15852.76|15852.76|15852.76|15852.76|15852.76|15852.76|15852.76|0
1644248520000|2022-02-07 15:42:00|15856.72|15856.72|15856.72|15856.72|15856.72|15856.72|15852.76|15852.76|0
1644248530000|2022-02-07 15:42:10|15860.69|15860.69|15860.69|15860.69|15860.69|15860.69|15860.69|15860.69|0
1644248600000|2022-02-07 15:43:20|15852.76|15852.76|15860.69|15860.69|15860.69|15860.69|15852.76|15852.76|0
1644248640000|2022-02-07 15:44:00|15861.15|15861.15|15861.15|15861.15|15861.15|15861.15|15861.15|15861.15|0
1644248720000|2022-02-07 15:45:20|15860.69|15860.69|15860.69|15860.69|15860.69|15860.69|15860.69|15860.69|0
1644248790000|2022-02-07 15:46:30|15856.72|15856.72|15860.69|15860.69|15860.69|15860.69|15856.72|15856.72|0
1644248830000|2022-02-07 15:47:10|15852.76|15852.76|15860.69|15860.69|15860.69|15860.69|15852.76|15852.76|0
1644248840000|2022-02-07 15:47:20|15852.76|15852.76|15852.76|15852.76|15852.76|15852.76|15852.76|15852.76|0
1644248900000|2022-02-07 15:48:20|15849.96|15849.96|15851.36|15851.36|15851.36|15851.36|15849.96|15849.96|0
1644248930000|2022-02-07 15:48:50|15852.76|15852.76|15852.76|15852.76|15852.76|15852.76|15852.76|15852.76|0
1644249000000|2022-02-07 15:50:00|15848.79|15848.79|15840.86|15840.86|15848.79|15848.79|15840.86|15840.86|0
1644249010000|2022-02-07 15:50:10|15836.9|15836.9|15836.9|15836.9|15836.9|15836.9|15836.9|15836.9|0
1644249020000|2022-02-07 15:50:20|15840.86|15840.86|15848.79|15848.79|15848.79|15848.79|15839.46|15839.46|0
1644249040000|2022-02-07 15:50:40|15844.83|15844.83|15844.83|15844.83|15844.83|15844.83|15844.83|15844.83|0
1644249060000|2022-02-07 15:51:00|15848.79|15848.79|15844.83|15844.83|15848.79|15848.79|15844.83|15844.83|0
1644249070000|2022-02-07 15:51:10|15840.86|15840.86|15840.86|15840.86|15840.86|15840.86|15840.86|15840.86|0
1644249080000|2022-02-07 15:51:20|15842.26|15842.26|15840.86|15840.86|15842.26|15842.26|15840.86|15840.86|0
1644249110000|2022-02-07 15:51:50|15844.83|15844.83|15850.19|15850.19|15850.19|15850.19|15844.83|15844.83|0
1644249120000|2022-02-07 15:52:00|15851.59|15851.59|15855.56|15855.56|15855.56|15855.56|15851.59|15851.59|0
1644249180000|2022-02-07 15:53:00|15856.01|15856.01|15856.01|15856.01|15856.01|15856.01|15856.01|15856.01|0
1644249190000|2022-02-07 15:53:10|15858.81|15858.81|15854.85|15854.85|15858.81|15858.81|15854.85|15854.85|0
1644249230000|2022-02-07 15:53:50|15858.81|15858.81|15858.81|15858.81|15858.81|15858.81|15858.81|15858.81|0
1644249240000|2022-02-07 15:54:00|15854.62|15854.62|15854.62|15854.62|15854.62|15854.62|15854.62|15854.62|0
1644249250000|2022-02-07 15:54:10|15856.01|15856.01|15856.01|15856.01|15856.01|15856.01|15856.01|15856.01|0
1644249280000|2022-02-07 15:54:40|15848.08|15848.08|15848.08|15848.08|15848.08|15848.08|15848.08|15848.08|0
1644249290000|2022-02-07 15:54:50|15852.05|15852.05|15852.05|15852.05|15852.05|15852.05|15852.05|15852.05|0
1644249300000|2022-02-07 15:55:00|15844.12|15844.12|15848.08|15848.08|15852.05|15852.05|15844.12|15844.12|0
1644249310000|2022-02-07 15:55:10|15844.12|15844.12|15844.12|15844.12|15844.12|15844.12|15844.12|15844.12|0
1644249320000|2022-02-07 15:55:20|15852.05|15852.05|15852.05|15852.05|15852.05|15852.05|15852.05|15852.05|0
1644249360000|2022-02-07 15:56:00|15848.08|15848.08|15848.08|15848.08|15848.08|15848.08|15848.08|15848.08|0
1644249430000|2022-02-07 15:57:10|15856.01|15856.01|15856.01|15856.01|15859.98|15859.98|15856.01|15856.01|0
1644249440000|2022-02-07 15:57:20|15852.05|15852.05|15852.05|15852.05|15852.05|15852.05|15852.05|15852.05|0
1644249500000|2022-02-07 15:58:20|15853.45|15853.45|15856.25|15856.25|15856.25|15856.25|15853.45|15853.45|0
1644249520000|2022-02-07 15:58:40|15864.65|15864.65|15876.54|15876.54|15884.47|15884.47|15864.65|15864.65|0
1644249530000|2022-02-07 15:58:50|15884.47|15884.47|15884.47|15884.47|15884.47|15884.47|15884.47|15884.47|0
1644249540000|2022-02-07 15:59:00|15885.87|15885.87|15887.27|15887.27|15887.27|15887.27|15885.87|15885.87|0
1644249590000|2022-02-07 15:59:50|15883.07|15883.07|15883.07|15883.07|15883.07|15883.07|15883.07|15883.07|0
1644249600000|2022-02-07 16:00:00|15875.14|15875.14|15871.18|15871.18|15875.14|15875.14|15871.18|15871.18|0
1644249610000|2022-02-07 16:00:10|15875.14|15875.14|15875.14|15875.14|15875.14|15875.14|15875.14|15875.14|0
1644249630000|2022-02-07 16:00:30|15869.54|15869.54|15869.54|15869.54|15869.54|15869.54|15869.54|15869.54|0
1644249650000|2022-02-07 16:00:50|15873.51|15873.51|15873.51|15873.51|15873.51|15873.51|15873.51|15873.51|0
1644249660000|2022-02-07 16:01:00|15874.91|15874.91|15874.91|15874.91|15874.91|15874.91|15874.91|15874.91|0
1644249750000|2022-02-07 16:02:30|15882.84|15882.84|15894.73|15894.73|15894.73|15894.73|15882.84|15882.84|0
1644249760000|2022-02-07 16:02:40|15886.8|15886.8|15886.8|15886.8|15886.8|15886.8|15886.8|15886.8|0
1644249770000|2022-02-07 16:02:50|15885.4|15885.4|15885.4|15885.4|15885.4|15885.4|15885.4|15885.4|0
1644249840000|2022-02-07 16:04:00|15881.21|15881.21|15881.21|15881.21|15881.21|15881.21|15881.21|15881.21|0
1644249850000|2022-02-07 16:04:10|15873.28|15873.28|15869.31|15869.31|15873.28|15873.28|15869.31|15869.31|0
1644249900000|2022-02-07 16:05:00|15867.47|15867.47|15867.47|15867.47|15867.47|15867.47|15867.47|15867.47|0
1644249930000|2022-02-07 16:05:30|15868.85|15868.85|15868.85|15868.85|15868.85|15868.85|15868.85|15868.85|0
1644249990000|2022-02-07 16:06:30|15866.05|15866.05|15866.05|15866.05|15866.05|15866.05|15866.05|15866.05|0
1644250030000|2022-02-07 16:07:10|15870.02|15870.02|15870.02|15870.02|15870.02|15870.02|15870.02|15870.02|0
1644250140000|2022-02-07 16:09:00|15866.05|15866.05|15873.98|15873.98|15873.98|15873.98|15866.05|15866.05|0
1644250150000|2022-02-07 16:09:10|15866.05|15866.05|15866.05|15866.05|15866.05|15866.05|15866.05|15866.05|0
1644250170000|2022-02-07 16:09:30|15862.09|15862.09|15862.09|15862.09|15862.09|15862.09|15862.09|15862.09|0
1644250180000|2022-02-07 16:09:40|15863.01|15863.01|15863.01|15863.01|15863.01|15863.01|15863.01|15863.01|0
1644250200000|2022-02-07 16:10:00|15863.47|15863.47|15864.38|15864.38|15864.38|15864.38|15863.47|15863.47|0
1644250210000|2022-02-07 16:10:10|15860.42|15860.42|15860.42|15860.42|15860.42|15860.42|15860.42|15860.42|0
1644250240000|2022-02-07 16:10:40|15868.35|15868.35|15864.38|15864.38|15868.35|15868.35|15864.38|15864.38|0
1644250280000|2022-02-07 16:11:20|15868.35|15868.35|15868.35|15868.35|15868.35|15868.35|15868.35|15868.35|0
1644250330000|2022-02-07 16:12:10|15869.75|15869.75|15869.75|15869.75|15869.75|15869.75|15869.75|15869.75|0
1644250380000|2022-02-07 16:13:00|15870.21|15870.21|15870.21|15870.21|15870.21|15870.21|15870.21|15870.21|0
1644250410000|2022-02-07 16:13:30|15862.28|15862.28|15858.31|15858.31|15862.28|15862.28|15858.31|15858.31|0
1644250440000|2022-02-07 16:14:00|15854.35|15854.35|15854.35|15854.35|15854.35|15854.35|15854.35|15854.35|0
1644250490000|2022-02-07 16:14:50|15858.31|15858.31|15858.31|15858.31|15858.31|15858.31|15858.31|15858.31|0
1644250510000|2022-02-07 16:15:10|15861.11|15861.11|15861.11|15861.11|15861.11|15861.11|15861.11|15861.11|0
1644250530000|2022-02-07 16:15:30|15862.51|15862.51|15862.51|15862.51|15862.51|15862.51|15862.51|15862.51|0
1644250620000|2022-02-07 16:17:00|15858.31|15858.31|15858.31|15858.31|15858.31|15858.31|15858.31|15858.31|0
1644250640000|2022-02-07 16:17:20|15850.38|15850.38|15850.38|15850.38|15850.38|15850.38|15850.38|15850.38|0
1644250680000|2022-02-07 16:18:00|15854.35|15854.35|15850.38|15850.38|15854.35|15854.35|15850.38|15850.38|0
1644250730000|2022-02-07 16:18:50|15846.42|15846.42|15846.42|15846.42|15846.42|15846.42|15846.42|15846.42|0
1644250790000|2022-02-07 16:19:50|15850.38|15850.38|15850.38|15850.38|15850.38|15850.38|15850.38|15850.38|0
1644250810000|2022-02-07 16:20:10|15846.42|15846.42|15842.45|15842.45|15846.42|15846.42|15842.45|15842.45|0
1644250830000|2022-02-07 16:20:30|15846.65|15846.65|15846.65|15846.65|15846.65|15846.65|15846.65|15846.65|0
1644250900000|2022-02-07 16:21:40|15842.69|15842.69|15842.69|15842.69|15842.69|15842.69|15842.69|15842.69|0
1644250910000|2022-02-07 16:21:50|15838.72|15838.72|15838.72|15838.72|15838.72|15838.72|15838.72|15838.72|0
1644250920000|2022-02-07 16:22:00|15830.79|15830.79|15826.59|15826.59|15830.79|15830.79|15826.59|15826.59|0
1644250930000|2022-02-07 16:22:10|15822.63|15822.63|15822.63|15822.63|15822.63|15822.63|15818.66|15818.66|0
1644250970000|2022-02-07 16:22:50|15821.71|15821.71|15821.71|15821.71|15821.71|15821.71|15821.71|15821.71|0
1644250980000|2022-02-07 16:23:00|15825.67|15825.67|15830.1|15830.1|15830.1|15830.1|15825.67|15825.67|0
1644250990000|2022-02-07 16:23:10|15827.3|15827.3|15827.3|15827.3|15827.3|15827.3|15827.3|15827.3|0
1644251020000|2022-02-07 16:23:40|15831.26|15831.26|15831.26|15831.26|15831.26|15831.26|15831.26|15831.26|0
1644251040000|2022-02-07 16:24:00|15827.3|15827.3|15831.26|15831.26|15831.26|15831.26|15827.3|15827.3|0
1644251070000|2022-02-07 16:24:30|15831.72|15831.72|15831.72|15831.72|15831.72|15831.72|15831.72|15831.72|0
1644251080000|2022-02-07 16:24:40|15833.12|15833.12|15833.12|15833.12|15833.12|15833.12|15833.12|15833.12|0
1644251110000|2022-02-07 16:25:10|15834.52|15834.52|15826.59|15826.59|15834.52|15834.52|15826.59|15826.59|0
1644251120000|2022-02-07 16:25:20|15827.99|15827.99|15829.39|15829.39|15829.39|15829.39|15827.99|15827.99|0
1644251140000|2022-02-07 16:25:40|15826.59|15826.59|15826.59|15826.59|15826.59|15826.59|15826.59|15826.59|0
1644251160000|2022-02-07 16:26:00|15820.99|15820.99|15820.99|15820.99|15820.99|15820.99|15820.99|15820.99|0
1644251210000|2022-02-07 16:26:50|15822.39|15822.39|15822.39|15822.39|15822.39|15822.39|15822.39|15822.39|0
1644251240000|2022-02-07 16:27:20|15830.32|15830.32|15822.39|15822.39|15830.32|15830.32|15822.39|15822.39|0
1644251270000|2022-02-07 16:27:50|15826.36|15826.36|15826.36|15826.36|15826.36|15826.36|15826.36|15826.36|0
1644251280000|2022-02-07 16:28:00|15824.96|15824.96|15824.96|15824.96|15824.96|15824.96|15824.96|15824.96|0
1644251290000|2022-02-07 16:28:10|15823.56|15823.56|15824.96|15824.96|15824.96|15824.96|15823.56|15823.56|0
1644251300000|2022-02-07 16:28:20|15823.56|15823.56|15821.7|15821.7|15823.56|15823.56|15821.7|15821.7|0
1644251310000|2022-02-07 16:28:30|15820.3|15820.3|15820.3|15820.3|15820.3|15820.3|15820.3|15820.3|0
1644251320000|2022-02-07 16:28:40|15818.9|15818.9|15818.9|15818.9|15818.9|15818.9|15818.9|15818.9|0
1644251330000|2022-02-07 16:28:50|15816.1|15816.1|15814.7|15814.7|15816.1|15816.1|15814.7|15814.7|0
1644251340000|2022-02-07 16:29:00|15817.5|15817.5|15807.01|15807.01|15817.5|15817.5|15804.21|15804.21|0
1644251350000|2022-02-07 16:29:10|15808.4|15808.4|15808.4|15808.4|15808.4|15808.4|15808.4|15808.4|0
1644251360000|2022-02-07 16:29:20|15802.81|15802.81|15802.81|15802.81|15802.81|15802.81|15802.81|15802.81|0
1644251370000|2022-02-07 16:29:30|15801.89|15801.89|15803.5|15803.5|15803.5|15803.5|15797.92|15797.92|0
1644251380000|2022-02-07 16:29:40|15811.43|15811.43|15801.63|15801.63|15811.43|15811.43|15801.63|15801.63|0
1644251390000|2022-02-07 16:29:50|15808.63|15808.63|15800.23|15800.23|15808.63|15808.63|15800.23|15800.23|0
1644308100000|2022-02-08 08:15:00|15833.77|15833.77|15828.41|15828.41|15833.77|15833.77|15828.41|15828.41|0
1644308140000|2022-02-08 08:15:40|15827.95|15827.95|15827.95|15827.95|15827.95|15827.95|15827.95|15827.95|0
1644308150000|2022-02-08 08:15:50|15812.09|15812.09|15810.25|15810.25|15812.09|15812.09|15810.25|15810.25|0
1644308160000|2022-02-08 08:16:00|15814.22|15814.22|15814.22|15814.22|15814.22|15814.22|15814.22|15814.22|0
1644308170000|2022-02-08 08:16:10|15826.11|15826.11|15826.11|15826.11|15826.11|15826.11|15826.11|15826.11|0
1644308180000|2022-02-08 08:16:20|15822.15|15822.15|15822.15|15822.15|15822.15|15822.15|15822.15|15822.15|0
1644308260000|2022-02-08 08:17:40|15823.98|15823.98|15823.98|15823.98|15823.98|15823.98|15823.98|15823.98|0
1644308390000|2022-02-08 08:19:50|15835.88|15835.88|15835.88|15835.88|15835.88|15835.88|15835.88|15835.88|0
1644308420000|2022-02-08 08:20:20|15839.85|15839.85|15839.85|15839.85|15839.85|15839.85|15839.85|15839.85|0
1644308540000|2022-02-08 08:22:20|15863.64|15863.64|15897.23|15897.23|15897.23|15897.23|15863.64|15863.64|0
1644308560000|2022-02-08 08:22:40|15901.19|15901.19|15901.19|15901.19|15901.19|15901.19|15901.19|15901.19|0
1644308590000|2022-02-08 08:23:10|15909.12|15909.12|15910.04|15910.04|15910.04|15910.04|15909.12|15909.12|0
1644308610000|2022-02-08 08:23:30|15917.97|15917.97|15917.97|15917.97|15917.97|15917.97|15917.97|15917.97|0
1644308640000|2022-02-08 08:24:00|15914.01|15914.01|15906.07|15906.07|15914.01|15914.01|15906.07|15906.07|0
1644308650000|2022-02-08 08:24:10|15914.01|15914.01|15914.01|15914.01|15914.01|15914.01|15914.01|15914.01|0
1644308670000|2022-02-08 08:24:30|15906.07|15906.07|15906.07|15906.07|15906.07|15906.07|15906.07|15906.07|0
1644308700000|2022-02-08 08:25:00|15902.11|15902.11|15902.11|15902.11|15902.11|15902.11|15902.11|15902.11|0
1644308740000|2022-02-08 08:25:40|15906.07|15906.07|15904.68|15904.68|15906.07|15906.07|15901.88|15901.88|0
1644308790000|2022-02-08 08:26:30|15906.07|15906.07|15906.07|15906.07|15906.07|15906.07|15906.07|15906.07|0
1644308850000|2022-02-08 08:27:30|15910.04|15910.04|15925.9|15925.9|15925.9|15925.9|15910.04|15910.04|0
1644308900000|2022-02-08 08:28:20|15933.83|15933.83|15933.83|15933.83|15933.83|15933.83|15933.83|15933.83|0
1644308920000|2022-02-08 08:28:40|15929.87|15929.87|15929.87|15929.87|15929.87|15929.87|15929.87|15929.87|0
1644308940000|2022-02-08 08:29:00|15932.67|15932.67|15928.7|15928.7|15932.67|15932.67|15928.7|15928.7|0
1644309000000|2022-02-08 08:30:00|15926.36|15926.36|15914.47|15914.47|15926.36|15926.36|15914.47|15914.47|0
1644309030000|2022-02-08 08:30:30|15911.71|15911.71|15911.71|15911.71|15911.71|15911.71|15911.71|15911.71|0
1644309040000|2022-02-08 08:30:40|15923.6|15923.6|15923.6|15923.6|15923.6|15923.6|15923.6|15923.6|0
1644309060000|2022-02-08 08:31:00|15927.57|15927.57|15927.57|15927.57|15927.57|15927.57|15927.57|15927.57|0
1644309150000|2022-02-08 08:32:30|15935.96|15935.96|15935.96|15935.96|15935.96|15935.96|15935.96|15935.96|0
1644309170000|2022-02-08 08:32:50|15927.57|15927.57|15927.57|15927.57|15927.57|15927.57|15927.57|15927.57|0
1644309180000|2022-02-08 08:33:00|15928.49|15928.49|15928.49|15928.49|15928.49|15928.49|15928.49|15928.49|0
1644309260000|2022-02-08 08:34:20|15922.89|15922.89|15916.83|15916.83|15922.89|15922.89|15916.83|15916.83|0
1644309320000|2022-02-08 08:35:20|15921.03|15921.03|15928.03|15928.03|15928.03|15928.03|15921.03|15921.03|0
1644309330000|2022-02-08 08:35:30|15935.96|15935.96|15955.08|15955.08|15955.08|15955.08|15935.96|15935.96|0
1644309350000|2022-02-08 08:35:50|15951.41|15951.41|15965.36|15965.36|15965.36|15965.36|15951.41|15951.41|0
1644309360000|2022-02-08 08:36:00|15981.22|15981.22|15981.22|15981.22|15984.02|15984.02|15981.22|15981.22|0
1644309370000|2022-02-08 08:36:10|15979.82|15979.82|15979.36|15979.36|15979.82|15979.82|15979.36|15979.36|0
1644309380000|2022-02-08 08:36:20|15977.06|15977.06|15977.06|15977.06|15977.06|15977.06|15977.06|15977.06|0
1644309570000|2022-02-08 08:39:30|15975.23|15975.23|15975.23|15975.23|15975.23|15975.23|15975.23|15975.23|0
1644309580000|2022-02-08 08:39:40|15977.52|15977.52|15977.52|15977.52|15977.52|15977.52|15977.52|15977.52|0
1644309590000|2022-02-08 08:39:50|15978.92|15978.92|15978.92|15978.92|15978.92|15978.92|15978.92|15978.92|0
1644309610000|2022-02-08 08:40:10|15981.72|15981.72|15981.72|15981.72|15981.72|15981.72|15981.72|15981.72|0
1644309620000|2022-02-08 08:40:20|15981.26|15981.26|15981.26|15981.26|15981.26|15981.26|15981.26|15981.26|0
1644309630000|2022-02-08 08:40:30|15970.07|15970.07|15970.07|15970.07|15970.07|15970.07|15970.07|15970.07|0
1644309660000|2022-02-08 08:41:00|15966.1|15966.1|15966.1|15966.1|15966.1|15966.1|15966.1|15966.1|0
1644309710000|2022-02-08 08:41:50|15967.02|15967.02|15974.95|15974.95|15974.95|15974.95|15967.02|15967.02|0
1644309750000|2022-02-08 08:42:30|15974.03|15974.03|15976.33|15976.33|15976.33|15976.33|15974.03|15974.03|0
1644309770000|2022-02-08 08:42:50|15967.93|15967.93|15967.93|15967.93|15967.93|15967.93|15967.93|15967.93|0
1644309780000|2022-02-08 08:43:00|15956.04|15956.04|15952.07|15952.07|15956.04|15956.04|15952.07|15952.07|0
1644309800000|2022-02-08 08:43:20|15949.77|15949.77|15949.77|15949.77|15949.77|15949.77|15949.77|15949.77|0
1644309890000|2022-02-08 08:44:50|15945.81|15945.81|15945.81|15945.81|15945.81|15945.81|15945.81|15945.81|0
1644309930000|2022-02-08 08:45:30|15941.84|15941.84|15941.84|15941.84|15941.84|15941.84|15941.84|15941.84|0
1644309970000|2022-02-08 08:46:10|15940.44|15940.44|15940.44|15940.44|15940.44|15940.44|15940.44|15940.44|0
1644310010000|2022-02-08 08:46:50|15936.48|15936.48|15936.48|15936.48|15936.48|15936.48|15936.48|15936.48|0
1644310020000|2022-02-08 08:47:00|15948.37|15948.37|15948.37|15948.37|15948.37|15948.37|15948.37|15948.37|0
1644310030000|2022-02-08 08:47:10|15960.27|15960.27|15960.27|15960.27|15964.24|15964.24|15960.27|15960.27|0
1644310140000|2022-02-08 08:49:00|15964.47|15964.47|15952.57|15952.57|15964.47|15964.47|15952.57|15952.57|0
1644310160000|2022-02-08 08:49:20|15955.79|15955.79|15959.76|15959.76|15959.76|15959.76|15955.79|15955.79|0
1644310370000|2022-02-08 08:52:50|15963.72|15963.72|15963.72|15963.72|15963.72|15963.72|15963.72|15963.72|0
1644310380000|2022-02-08 08:53:00|15960.92|15960.92|15957.2|15957.2|15960.92|15960.92|15957.2|15957.2|0
1644310410000|2022-02-08 08:53:30|15941.34|15941.34|15941.34|15941.34|15941.34|15941.34|15941.34|15941.34|0
1644310440000|2022-02-08 08:54:00|15938.54|15938.54|15928.75|15928.75|15938.54|15938.54|15928.75|15928.75|0
1644310460000|2022-02-08 08:54:20|15927.35|15927.35|15927.35|15927.35|15927.35|15927.35|15927.35|15927.35|0
1644310470000|2022-02-08 08:54:30|15925.95|15925.95|15925.95|15925.95|15925.95|15925.95|15923.15|15923.15|0
1644310480000|2022-02-08 08:54:40|15923.15|15923.15|15920.35|15920.35|15923.15|15923.15|15920.35|15920.35|0
1644310490000|2022-02-08 08:54:50|15928.75|15928.75|15924.55|15924.55|15928.75|15928.75|15924.55|15924.55|0
1644310550000|2022-02-08 08:55:50|15928.51|15928.51|15935.51|15935.51|15935.51|15935.51|15928.51|15928.51|0
1644310570000|2022-02-08 08:56:10|15939.48|15939.48|15939.48|15939.48|15939.48|15939.48|15939.48|15939.48|0
1644310710000|2022-02-08 08:58:30|15929.68|15929.68|15929.68|15929.68|15929.68|15929.68|15929.68|15929.68|0
1644310740000|2022-02-08 08:59:00|15921.75|15921.75|15921.75|15921.75|15921.75|15921.75|15921.75|15921.75|0
1644310820000|2022-02-08 09:00:20|15925.72|15925.72|15925.72|15925.72|15925.72|15925.72|15925.72|15925.72|0
1644310850000|2022-02-08 09:00:50|15921.75|15921.75|15921.75|15921.75|15921.75|15921.75|15921.75|15921.75|0
1644310970000|2022-02-08 09:02:50|15909.85|15909.85|15909.85|15909.85|15909.85|15909.85|15909.85|15909.85|0
1644311030000|2022-02-08 09:03:50|15912.15|15912.15|15911.69|15911.69|15912.61|15912.61|15911.69|15911.69|0
1644311040000|2022-02-08 09:04:00|15912.61|15912.61|15922.89|15922.89|15922.89|15922.89|15911.69|15911.69|0
1644311060000|2022-02-08 09:04:20|15925.69|15925.69|15925.69|15925.69|15925.69|15925.69|15925.69|15925.69|0
1644311090000|2022-02-08 09:04:50|15927.09|15927.09|15927.09|15927.09|15927.09|15927.09|15927.09|15927.09|0
1644311110000|2022-02-08 09:05:10|15919.16|15919.16|15912.62|15912.62|15919.16|15919.16|15912.16|15912.16|0
1644311140000|2022-02-08 09:05:40|15908.65|15908.65|15908.65|15908.65|15908.65|15908.65|15908.65|15908.65|0
1644311200000|2022-02-08 09:06:40|15907.25|15907.25|15905.86|15905.86|15907.25|15907.25|15905.86|15905.86|0
1644311230000|2022-02-08 09:07:10|15917.75|15917.75|15921.95|15921.95|15921.95|15921.95|15917.75|15917.75|0
1644311260000|2022-02-08 09:07:40|15917.98|15917.98|15917.98|15917.98|15917.98|15917.98|15917.98|15917.98|0
1644311320000|2022-02-08 09:08:40|15919.38|15919.38|15919.38|15919.38|15919.38|15919.38|15919.38|15919.38|0
1644311330000|2022-02-08 09:08:50|15911.45|15911.45|15912.85|15912.85|15912.85|15912.85|15911.45|15911.45|0
1644311380000|2022-02-08 09:09:40|15911.45|15911.45|15911.45|15911.45|15911.45|15911.45|15911.45|15911.45|0
1644311410000|2022-02-08 09:10:10|15910.53|15910.53|15910.53|15910.53|15910.53|15910.53|15910.53|15910.53|0
1644311490000|2022-02-08 09:11:30|15911.93|15911.93|15911.93|15911.93|15911.93|15911.93|15911.93|15911.93|0
1644311520000|2022-02-08 09:12:00|15923.83|15923.83|15923.83|15923.83|15923.83|15923.83|15923.83|15923.83|0
1644311540000|2022-02-08 09:12:20|15923.37|15923.37|15923.37|15923.37|15923.37|15923.37|15923.37|15923.37|0
1644311570000|2022-02-08 09:12:50|15919.4|15919.4|15919.4|15919.4|15919.4|15919.4|15919.4|15919.4|0
1644311580000|2022-02-08 09:13:00|15915.44|15915.44|15907.04|15907.04|15915.44|15915.44|15907.04|15907.04|0
1644311630000|2022-02-08 09:13:50|15899.11|15899.11|15899.11|15899.11|15899.11|15899.11|15899.11|15899.11|0
1644311810000|2022-02-08 09:16:50|15895.15|15895.15|15895.15|15895.15|15895.15|15895.15|15895.15|15895.15|0
1644311830000|2022-02-08 09:17:10|15891.18|15891.18|15891.18|15891.18|15891.18|15891.18|15891.18|15891.18|0
1644311860000|2022-02-08 09:17:40|15895.38|15895.38|15895.38|15895.38|15895.38|15895.38|15895.38|15895.38|0
1644311870000|2022-02-08 09:17:50|15896.78|15896.78|15896.78|15896.78|15896.78|15896.78|15896.78|15896.78|0
1644311930000|2022-02-08 09:18:50|15904.71|15904.71|15908.67|15908.67|15908.67|15908.67|15904.71|15904.71|0
1644311950000|2022-02-08 09:19:10|15910.07|15910.07|15910.07|15910.07|15910.07|15910.07|15910.07|15910.07|0
1644311960000|2022-02-08 09:19:20|15906.11|15906.11|15907.51|15907.51|15907.51|15907.51|15906.11|15906.11|0
1644312040000|2022-02-08 09:20:40|15908.91|15908.91|15910.31|15910.31|15910.31|15910.31|15908.91|15908.91|0
1644312060000|2022-02-08 09:21:00|15907.51|15907.51|15907.51|15907.51|15907.51|15907.51|15907.51|15907.51|0
1644312070000|2022-02-08 09:21:10|15908.91|15908.91|15908.91|15908.91|15908.91|15908.91|15908.91|15908.91|0
1644312220000|2022-02-08 09:23:40|15906.11|15906.11|15906.11|15906.11|15906.11|15906.11|15906.11|15906.11|0
1644312240000|2022-02-08 09:24:00|15900.51|15900.51|15895.63|15895.63|15900.51|15900.51|15895.63|15895.63|0
1644312250000|2022-02-08 09:24:10|15897.03|15897.03|15897.03|15897.03|15897.03|15897.03|15897.03|15897.03|0
1644312260000|2022-02-08 09:24:20|15889.1|15889.1|15889.1|15889.1|15893.06|15893.06|15889.1|15889.1|0
1644312310000|2022-02-08 09:25:10|15891.89|15891.89|15894.69|15894.69|15894.69|15894.69|15891.89|15891.89|0
1644312360000|2022-02-08 09:26:00|15890.73|15890.73|15890.73|15890.73|15890.73|15890.73|15890.73|15890.73|0
1644312460000|2022-02-08 09:27:40|15891.65|15891.65|15891.65|15891.65|15891.65|15891.65|15891.65|15891.65|0
1644312570000|2022-02-08 09:29:30|15887.68|15887.68|15887.68|15887.68|15887.68|15887.68|15887.68|15887.68|0
1644312610000|2022-02-08 09:30:10|15886.28|15886.28|15886.28|15886.28|15886.28|15886.28|15886.28|15886.28|0
1644312620000|2022-02-08 09:30:20|15890.25|15890.25|15890.25|15890.25|15890.25|15890.25|15890.25|15890.25|0
1644312640000|2022-02-08 09:30:40|15894.45|15894.45|15894.45|15894.45|15894.45|15894.45|15894.45|15894.45|0
1644312690000|2022-02-08 09:31:30|15890.48|15890.48|15890.48|15890.48|15890.48|15890.48|15890.48|15890.48|0
1644312780000|2022-02-08 09:33:00|15882.55|15882.55|15882.55|15882.55|15882.55|15882.55|15882.55|15882.55|0
1644312800000|2022-02-08 09:33:20|15890.48|15890.48|15889.08|15889.08|15890.48|15890.48|15889.08|15889.08|0
1644312810000|2022-02-08 09:33:30|15890.48|15890.48|15889.08|15889.08|15890.48|15890.48|15889.08|15889.08|0
1644312820000|2022-02-08 09:33:40|15885.12|15885.12|15885.12|15885.12|15885.12|15885.12|15885.12|15885.12|0
1644312840000|2022-02-08 09:34:00|15886.52|15886.52|15886.52|15886.52|15886.52|15886.52|15886.52|15886.52|0
1644312900000|2022-02-08 09:35:00|15883.72|15883.72|15878.12|15878.12|15883.72|15883.72|15878.12|15878.12|0
1644312910000|2022-02-08 09:35:10|15879.52|15879.52|15880.92|15880.92|15880.92|15880.92|15879.52|15879.52|0
1644313020000|2022-02-08 09:37:00|15884.88|15884.88|15884.88|15884.88|15884.88|15884.88|15884.88|15884.88|0
1644313090000|2022-02-08 09:38:10|15889.08|15889.08|15889.08|15889.08|15889.08|15889.08|15889.08|15889.08|0
1644313130000|2022-02-08 09:38:50|15893.05|15893.05|15893.05|15893.05|15893.05|15893.05|15893.05|15893.05|0
1644313210000|2022-02-08 09:40:10|15895.85|15895.85|15901.44|15901.44|15905.64|15905.64|15895.85|15895.85|0
1644313330000|2022-02-08 09:42:10|15900.04|15900.04|15898.65|15898.65|15900.04|15900.04|15898.65|15898.65|0
1644313390000|2022-02-08 09:43:10|15897.25|15897.25|15893.28|15893.28|15897.25|15897.25|15893.28|15893.28|0
1644313400000|2022-02-08 09:43:20|15891.88|15891.88|15891.88|15891.88|15893.28|15893.28|15891.88|15891.88|0
1644313420000|2022-02-08 09:43:40|15887.92|15887.92|15887.92|15887.92|15887.92|15887.92|15887.92|15887.92|0
1644313510000|2022-02-08 09:45:10|15879.99|15879.99|15879.99|15879.99|15879.99|15879.99|15879.99|15879.99|0
1644313560000|2022-02-08 09:46:00|15878.15|15878.15|15882.11|15882.11|15882.11|15882.11|15878.15|15878.15|0
1644313620000|2022-02-08 09:47:00|15878.15|15878.15|15878.15|15878.15|15878.15|15878.15|15878.15|15878.15|0
1644313650000|2022-02-08 09:47:30|15879.07|15879.07|15879.07|15879.07|15879.07|15879.07|15879.07|15879.07|0
1644313730000|2022-02-08 09:48:50|15871.14|15871.14|15871.14|15871.14|15871.14|15871.14|15871.14|15871.14|0
1644313750000|2022-02-08 09:49:10|15867.17|15867.17|15867.17|15867.17|15867.17|15867.17|15867.17|15867.17|0
1644313800000|2022-02-08 09:50:00|15871.37|15871.37|15871.37|15871.37|15871.37|15871.37|15871.37|15871.37|0
1644313810000|2022-02-08 09:50:10|15879.3|15879.3|15883.02|15883.02|15883.02|15883.02|15879.3|15879.3|0
1644313860000|2022-02-08 09:51:00|15880.22|15880.22|15876.25|15876.25|15880.22|15880.22|15876.25|15876.25|0
1644313960000|2022-02-08 09:52:40|15870.66|15870.66|15867.86|15867.86|15870.66|15870.66|15867.86|15867.86|0
1644313980000|2022-02-08 09:53:00|15866.46|15866.46|15866.46|15866.46|15866.46|15866.46|15866.46|15866.46|0
1644314050000|2022-02-08 09:54:10|15870.42|15870.42|15870.42|15870.42|15870.42|15870.42|15870.42|15870.42|0
1644314060000|2022-02-08 09:54:20|15873.22|15873.22|15873.22|15873.22|15873.22|15873.22|15873.22|15873.22|0
1644314110000|2022-02-08 09:55:10|15861.33|15861.33|15861.33|15861.33|15861.33|15861.33|15861.33|15861.33|0
1644314120000|2022-02-08 09:55:20|15862.72|15862.72|15862.72|15862.72|15862.72|15862.72|15862.72|15862.72|0
1644314130000|2022-02-08 09:55:30|15854.79|15854.79|15854.79|15854.79|15854.79|15854.79|15854.79|15854.79|0
1644314140000|2022-02-08 09:55:40|15853.42|15853.42|15853.42|15853.42|15853.42|15853.42|15853.42|15853.42|0
1644314190000|2022-02-08 09:56:30|15849.22|15849.22|15849.22|15849.22|15849.22|15849.22|15849.22|15849.22|0
1644314270000|2022-02-08 09:57:50|15847.82|15847.82|15847.82|15847.82|15847.82|15847.82|15847.82|15847.82|0
1644314300000|2022-02-08 09:58:20|15843.85|15843.85|15842.45|15842.45|15843.85|15843.85|15842.45|15842.45|0
1644314340000|2022-02-08 09:59:00|15841.53|15841.53|15833.14|15833.14|15841.53|15841.53|15833.14|15833.14|0
1644314380000|2022-02-08 09:59:40|15821.95|15821.95|15821.95|15821.95|15821.95|15821.95|15821.95|15821.95|0
1644314490000|2022-02-08 10:01:30|15824.75|15824.75|15824.75|15824.75|15824.75|15824.75|15824.75|15824.75|0
1644314580000|2022-02-08 10:03:00|15820.55|15820.55|15820.55|15820.55|15820.55|15820.55|15820.55|15820.55|0
1644314590000|2022-02-08 10:03:10|15804.69|15804.69|15808.65|15808.65|15808.65|15808.65|15804.69|15804.69|0
1644314630000|2022-02-08 10:03:50|15805.85|15805.85|15797.92|15797.92|15805.85|15805.85|15797.92|15797.92|0
1644314640000|2022-02-08 10:04:00|15805.85|15805.85|15809.82|15809.82|15809.82|15809.82|15805.85|15805.85|0
1644314650000|2022-02-08 10:04:10|15805.85|15805.85|15805.85|15805.85|15805.85|15805.85|15805.85|15805.85|0
1644314680000|2022-02-08 10:04:40|15804.45|15804.45|15803.05|15803.05|15804.45|15804.45|15803.05|15803.05|0
1644314700000|2022-02-08 10:05:00|15805.85|15805.85|15809.82|15809.82|15809.82|15809.82|15805.85|15805.85|0
1644314710000|2022-02-08 10:05:10|15811.22|15811.22|15811.22|15811.22|15812.62|15812.62|15811.22|15811.22|0
1644314720000|2022-02-08 10:05:20|15814.02|15814.02|15814.02|15814.02|15814.02|15814.02|15814.02|15814.02|0
1644314750000|2022-02-08 10:05:50|15817.98|15817.98|15817.98|15817.98|15817.98|15817.98|15817.98|15817.98|0
1644314860000|2022-02-08 10:07:40|15822.18|15822.18|15822.18|15822.18|15822.18|15822.18|15822.18|15822.18|0
1644314900000|2022-02-08 10:08:20|15810.28|15810.28|15810.28|15810.28|15810.28|15810.28|15810.28|15810.28|0
1644314970000|2022-02-08 10:09:30|15806.32|15806.32|15806.32|15806.32|15806.32|15806.32|15806.32|15806.32|0
1644314980000|2022-02-08 10:09:40|15802.35|15802.35|15802.35|15802.35|15802.35|15802.35|15802.35|15802.35|0
1644315010000|2022-02-08 10:10:10|15798.39|15798.39|15798.39|15798.39|15798.39|15798.39|15798.39|15798.39|0
1644315120000|2022-02-08 10:12:00|15794.42|15794.42|15786.49|15786.49|15794.42|15794.42|15786.49|15786.49|0
1644315130000|2022-02-08 10:12:10|15785.09|15785.09|15785.09|15785.09|15785.09|15785.09|15785.09|15785.09|0
1644315170000|2022-02-08 10:12:50|15783.69|15783.69|15782.29|15782.29|15783.69|15783.69|15782.29|15782.29|0
1644315180000|2022-02-08 10:13:00|15774.36|15774.36|15774.36|15774.36|15774.36|15774.36|15774.36|15774.36|0
1644315210000|2022-02-08 10:13:30|15770.4|15770.4|15767.6|15767.6|15770.4|15770.4|15767.6|15767.6|0
1644315240000|2022-02-08 10:14:00|15771.56|15771.56|15771.56|15771.56|15771.56|15771.56|15771.56|15771.56|0
1644315320000|2022-02-08 10:15:20|15779.5|15779.5|15779.5|15779.5|15779.5|15779.5|15779.5|15779.5|0
1644315330000|2022-02-08 10:15:30|15783.46|15783.46|15783.46|15783.46|15783.46|15783.46|15783.46|15783.46|0
1644315350000|2022-02-08 10:15:50|15787.43|15787.43|15787.43|15787.43|15787.43|15787.43|15787.43|15787.43|0
1644315370000|2022-02-08 10:16:10|15790.22|15790.22|15790.22|15790.22|15790.22|15790.22|15790.22|15790.22|0
1644315400000|2022-02-08 10:16:40|15798.16|15798.16|15798.16|15798.16|15798.16|15798.16|15798.16|15798.16|0
1644315410000|2022-02-08 10:16:50|15796.76|15796.76|15796.76|15796.76|15796.76|15796.76|15796.76|15796.76|0
1644315420000|2022-02-08 10:17:00|15795.36|15795.36|15795.36|15795.36|15799.55|15799.55|15795.36|15795.36|0
1644315450000|2022-02-08 10:17:30|15796.76|15796.76|15796.76|15796.76|15796.76|15796.76|15796.76|15796.76|0
1644315470000|2022-02-08 10:17:50|15799.55|15799.55|15799.55|15799.55|15799.55|15799.55|15799.55|15799.55|0
1644315500000|2022-02-08 10:18:20|15795.59|15795.59|15799.55|15799.55|15799.55|15799.55|15795.59|15795.59|0
1644315570000|2022-02-08 10:19:30|15798.64|15798.64|15798.64|15798.64|15798.64|15798.64|15798.64|15798.64|0
1644315650000|2022-02-08 10:20:50|15797.24|15797.24|15797.24|15797.24|15797.24|15797.24|15797.24|15797.24|0
1644315660000|2022-02-08 10:21:00|15801.43|15801.43|15801.43|15801.43|15801.43|15801.43|15801.43|15801.43|0
1644315670000|2022-02-08 10:21:10|15805.4|15805.4|15805.4|15805.4|15805.4|15805.4|15805.4|15805.4|0
1644315730000|2022-02-08 10:22:10|15808.2|15808.2|15808.2|15808.2|15808.2|15808.2|15808.2|15808.2|0
1644315750000|2022-02-08 10:22:30|15809.6|15809.6|15809.6|15809.6|15809.6|15809.6|15809.6|15809.6|0
1644315810000|2022-02-08 10:23:30|15806.8|15806.8|15805.4|15805.4|15806.8|15806.8|15805.4|15805.4|0
1644315860000|2022-02-08 10:24:20|15804.94|15804.94|15804.02|15804.02|15804.94|15804.94|15804.02|15804.02|0
1644315870000|2022-02-08 10:24:30|15799.82|15799.82|15799.82|15799.82|15799.82|15799.82|15799.82|15799.82|0
1644315920000|2022-02-08 10:25:20|15801.22|15801.22|15799.82|15799.82|15801.22|15801.22|15799.82|15799.82|0
1644315950000|2022-02-08 10:25:50|15811.72|15811.72|15811.26|15811.26|15811.72|15811.72|15811.26|15811.26|0
1644315960000|2022-02-08 10:26:00|15812.66|15812.66|15812.66|15812.66|15812.66|15812.66|15812.66|15812.66|0
1644315990000|2022-02-08 10:26:30|15824.55|15824.55|15824.55|15824.55|15824.55|15824.55|15824.55|15824.55|0
1644316000000|2022-02-08 10:26:40|15823.15|15823.15|15821.75|15821.75|15823.15|15823.15|15821.75|15821.75|0
1644316020000|2022-02-08 10:27:00|15820.35|15820.35|15816.16|15816.16|15820.35|15820.35|15816.16|15816.16|0
1644316030000|2022-02-08 10:27:10|15814.76|15814.76|15810.79|15810.79|15814.76|15814.76|15810.79|15810.79|0
1644316040000|2022-02-08 10:27:20|15814.76|15814.76|15814.76|15814.76|15814.76|15814.76|15814.76|15814.76|0
1644316120000|2022-02-08 10:28:40|15813.36|15813.36|15813.36|15813.36|15813.36|15813.36|15813.36|15813.36|0
1644316130000|2022-02-08 10:28:50|15811.96|15811.96|15807.99|15807.99|15811.96|15811.96|15807.99|15807.99|0
1644316140000|2022-02-08 10:29:00|15806.59|15806.59|15806.59|15806.59|15806.59|15806.59|15806.59|15806.59|0
1644316150000|2022-02-08 10:29:10|15805.19|15805.19|15801|15801|15805.19|15805.19|15801|15801|0
1644316170000|2022-02-08 10:29:30|15800.54|15800.54|15800.54|15800.54|15800.54|15800.54|15800.54|15800.54|0
1644316190000|2022-02-08 10:29:50|15803.33|15803.33|15801.94|15801.94|15803.33|15803.33|15801.94|15801.94|0
1644316230000|2022-02-08 10:30:30|15803.33|15803.33|15803.33|15803.33|15803.33|15803.33|15803.33|15803.33|0
1644316290000|2022-02-08 10:31:30|15806.13|15806.13|15806.13|15806.13|15806.13|15806.13|15806.13|15806.13|0
1644316390000|2022-02-08 10:33:10|15808.93|15808.93|15808.93|15808.93|15808.93|15808.93|15808.93|15808.93|0
1644316400000|2022-02-08 10:33:20|15804.97|15804.97|15801|15801|15804.97|15804.97|15801|15801|0
1644316440000|2022-02-08 10:34:00|15804.97|15804.97|15801|15801|15804.97|15804.97|15801|15801|0
1644316450000|2022-02-08 10:34:10|15804.97|15804.97|15810.57|15810.57|15810.57|15810.57|15804.97|15804.97|0
1644316500000|2022-02-08 10:35:00|15811.96|15811.96|15811.96|15811.96|15811.96|15811.96|15811.96|15811.96|0
1644316520000|2022-02-08 10:35:20|15823.86|15823.86|15823.86|15823.86|15823.86|15823.86|15823.86|15823.86|0
1644316560000|2022-02-08 10:36:00|15827.83|15827.83|15827.83|15827.83|15827.83|15827.83|15827.83|15827.83|0
1644316640000|2022-02-08 10:37:20|15826.43|15826.43|15826.43|15826.43|15826.43|15826.43|15826.43|15826.43|0
1644316670000|2022-02-08 10:37:50|15832.02|15832.02|15832.02|15832.02|15832.02|15832.02|15832.02|15832.02|0
1644316690000|2022-02-08 10:38:10|15835.99|15835.99|15832.02|15832.02|15835.99|15835.99|15832.02|15832.02|0
1644316760000|2022-02-08 10:39:20|15829.23|15829.23|15829.23|15829.23|15829.23|15829.23|15829.23|15829.23|0
1644316790000|2022-02-08 10:39:50|15827.85|15827.85|15827.85|15827.85|15829.68|15829.68|15827.85|15827.85|0
1644316800000|2022-02-08 10:40:00|15829.68|15829.68|15829.68|15829.68|15829.68|15829.68|15829.68|15829.68|0
1644316840000|2022-02-08 10:40:40|15831.08|15831.08|15831.08|15831.08|15831.08|15831.08|15831.08|15831.08|0
1644316850000|2022-02-08 10:40:50|15833.88|15833.88|15833.88|15833.88|15833.88|15833.88|15833.88|15833.88|0
1644316860000|2022-02-08 10:41:00|15831.58|15831.58|15831.58|15831.58|15831.58|15831.58|15831.58|15831.58|0
1644316870000|2022-02-08 10:41:10|15830.67|15830.67|15830.67|15830.67|15830.67|15830.67|15830.67|15830.67|0
1644316940000|2022-02-08 10:42:20|15833.46|15833.46|15834.86|15834.86|15834.86|15834.86|15833.46|15833.46|0
1644316970000|2022-02-08 10:42:50|15838.83|15838.83|15846.76|15846.76|15846.76|15846.76|15838.83|15838.83|0
1644316980000|2022-02-08 10:43:00|15854.69|15854.69|15854.69|15854.69|15854.69|15854.69|15854.69|15854.69|0
1644316990000|2022-02-08 10:43:10|15850.72|15850.72|15846.76|15846.76|15850.72|15850.72|15846.76|15846.76|0
1644317010000|2022-02-08 10:43:30|15849.56|15849.56|15849.56|15849.56|15849.56|15849.56|15849.56|15849.56|0
1644317040000|2022-02-08 10:44:00|15845.59|15845.59|15845.59|15845.59|15845.59|15845.59|15845.59|15845.59|0
1644317060000|2022-02-08 10:44:20|15848.39|15848.39|15848.39|15848.39|15848.39|15848.39|15848.39|15848.39|0
1644317100000|2022-02-08 10:45:00|15848.85|15848.85|15848.85|15848.85|15848.85|15848.85|15848.85|15848.85|0
1644317110000|2022-02-08 10:45:10|15848.39|15848.39|15850.23|15850.23|15850.23|15850.23|15848.39|15848.39|0
1644317130000|2022-02-08 10:45:30|15847.93|15847.93|15847.93|15847.93|15847.93|15847.93|15847.93|15847.93|0
1644317160000|2022-02-08 10:46:00|15853.53|15853.53|15856.75|15856.75|15856.75|15856.75|15853.53|15853.53|0
1644317170000|2022-02-08 10:46:10|15854.45|15854.45|15855.85|15855.85|15855.85|15855.85|15854.45|15854.45|0
1644317180000|2022-02-08 10:46:20|15857.25|15857.25|15857.25|15857.25|15857.25|15857.25|15857.25|15857.25|0
1644317190000|2022-02-08 10:46:30|15854.45|15854.45|15854.45|15854.45|15854.45|15854.45|15854.45|15854.45|0
1644317260000|2022-02-08 10:47:40|15851.65|15851.65|15851.65|15851.65|15851.65|15851.65|15851.65|15851.65|0
1644317270000|2022-02-08 10:47:50|15846.05|15846.05|15846.05|15846.05|15846.05|15846.05|15846.05|15846.05|0
1644317350000|2022-02-08 10:49:10|15850.25|15850.25|15850.25|15850.25|15850.25|15850.25|15850.25|15850.25|0
1644317370000|2022-02-08 10:49:30|15853.05|15853.05|15853.05|15853.05|15853.05|15853.05|15853.05|15853.05|0
1644317380000|2022-02-08 10:49:40|15851.65|15851.65|15851.65|15851.65|15851.65|15851.65|15851.65|15851.65|0
1644317390000|2022-02-08 10:49:50|15853.05|15853.05|15853.05|15853.05|15853.05|15853.05|15853.05|15853.05|0
1644317450000|2022-02-08 10:50:50|15849.09|15849.09|15838.36|15838.36|15849.09|15849.09|15838.36|15838.36|0
1644317460000|2022-02-08 10:51:00|15839.76|15839.76|15835.79|15835.79|15839.76|15839.76|15835.79|15835.79|0
1644317470000|2022-02-08 10:51:10|15832.99|15832.99|15832.99|15832.99|15832.99|15832.99|15832.99|15832.99|0
1644317480000|2022-02-08 10:51:20|15831.59|15831.59|15827.63|15827.63|15831.59|15831.59|15827.63|15827.63|0
1644317490000|2022-02-08 10:51:30|15829.03|15829.03|15827.63|15827.63|15829.03|15829.03|15827.63|15827.63|0
1644317500000|2022-02-08 10:51:40|15826.23|15826.23|15826.23|15826.23|15826.23|15826.23|15826.23|15826.23|0
1644317510000|2022-02-08 10:51:50|15824.83|15824.83|15826.23|15826.23|15826.23|15826.23|15824.83|15824.83|0
1644317520000|2022-02-08 10:52:00|15824.83|15824.83|15823.43|15823.43|15824.83|15824.83|15823.43|15823.43|0
1644317550000|2022-02-08 10:52:30|15819.46|15819.46|15819.46|15819.46|15819.46|15819.46|15819.46|15819.46|0
1644317570000|2022-02-08 10:52:50|15816.66|15816.66|15809.9|15809.9|15816.66|15816.66|15809.9|15809.9|0
1644317580000|2022-02-08 10:53:00|15808.98|15808.98|15811.32|15811.32|15811.32|15811.32|15808.52|15808.52|0
1644317600000|2022-02-08 10:53:20|15812.72|15812.72|15812.72|15812.72|15812.72|15812.72|15812.72|15812.72|0
1644317750000|2022-02-08 10:55:50|15808.75|15808.75|15804.79|15804.79|15808.75|15808.75|15804.79|15804.79|0
1644317760000|2022-02-08 10:56:00|15804.33|15804.33|15805.27|15805.27|15805.27|15805.27|15803.87|15803.87|0
1644317770000|2022-02-08 10:56:10|15803.89|15803.89|15803.43|15803.43|15803.89|15803.89|15803.43|15803.43|0
1644317780000|2022-02-08 10:56:20|15799.46|15799.46|15796.67|15796.67|15799.46|15799.46|15796.67|15796.67|0
1644317790000|2022-02-08 10:56:30|15799.46|15799.46|15799.46|15799.46|15799.46|15799.46|15799.46|15799.46|0
1644317810000|2022-02-08 10:56:50|15796.67|15796.67|15796.67|15796.67|15796.67|15796.67|15796.67|15796.67|0
1644317820000|2022-02-08 10:57:00|15797.58|15797.58|15797.58|15797.58|15797.58|15797.58|15797.58|15797.58|0
1644317830000|2022-02-08 10:57:10|15793.62|15793.62|15793.62|15793.62|15793.62|15793.62|15793.62|15793.62|0
1644317850000|2022-02-08 10:57:30|15793.16|15793.16|15793.16|15793.16|15793.16|15793.16|15793.16|15793.16|0
1644317860000|2022-02-08 10:57:40|15789.19|15789.19|15789.19|15789.19|15789.19|15789.19|15789.19|15789.19|0
1644317880000|2022-02-08 10:58:00|15785.23|15785.23|15785.23|15785.23|15785.23|15785.23|15785.23|15785.23|0
1644317900000|2022-02-08 10:58:20|15786.63|15786.63|15786.63|15786.63|15786.63|15786.63|15786.63|15786.63|0
1644317910000|2022-02-08 10:58:30|15782.66|15782.66|15790.59|15790.59|15790.59|15790.59|15782.66|15782.66|0
1644317940000|2022-02-08 10:59:00|15786.63|15786.63|15786.63|15786.63|15786.63|15786.63|15786.63|15786.63|0
1644317950000|2022-02-08 10:59:10|15788.03|15788.03|15788.03|15788.03|15788.03|15788.03|15788.03|15788.03|0
1644317970000|2022-02-08 10:59:30|15784.06|15784.06|15781.26|15781.26|15784.06|15784.06|15777.07|15777.07|0
1644317990000|2022-02-08 10:59:50|15778.47|15778.47|15784.06|15784.06|15784.06|15784.06|15778.47|15778.47|0
1644318000000|2022-02-08 11:00:00|15780.1|15780.1|15778.7|15778.7|15780.1|15780.1|15778.7|15778.7|0
1644318050000|2022-02-08 11:00:50|15777.3|15777.3|15777.3|15777.3|15777.3|15777.3|15777.3|15777.3|0
1644318060000|2022-02-08 11:01:00|15781.5|15781.5|15781.5|15781.5|15781.5|15781.5|15781.5|15781.5|0
1644318070000|2022-02-08 11:01:10|15777.3|15777.3|15777.3|15777.3|15777.3|15777.3|15777.3|15777.3|0
1644318080000|2022-02-08 11:01:20|15778.7|15778.7|15778.7|15778.7|15778.7|15778.7|15778.7|15778.7|0
1644318090000|2022-02-08 11:01:30|15778.24|15778.24|15779.18|15779.18|15779.18|15779.18|15777.78|15777.78|0
1644318110000|2022-02-08 11:01:50|15777.78|15777.78|15777.78|15777.78|15777.78|15777.78|15777.78|15777.78|0
1644318120000|2022-02-08 11:02:00|15776.38|15776.38|15776.38|15776.38|15776.38|15776.38|15776.38|15776.38|0
1644318140000|2022-02-08 11:02:20|15774.98|15774.98|15777.78|15777.78|15777.78|15777.78|15774.98|15774.98|0
1644318160000|2022-02-08 11:02:40|15773.81|15773.81|15773.81|15773.81|15773.81|15773.81|15773.81|15773.81|0
1644318170000|2022-02-08 11:02:50|15771.01|15771.01|15769.62|15769.62|15771.01|15771.01|15769.62|15769.62|0
1644318180000|2022-02-08 11:03:00|15766.82|15766.82|15768.22|15768.22|15768.22|15768.22|15766.82|15766.82|0
1644318190000|2022-02-08 11:03:10|15760.29|15760.29|15760.29|15760.29|15760.29|15760.29|15760.29|15760.29|0
1644318210000|2022-02-08 11:03:30|15758.89|15758.89|15758.89|15758.89|15758.89|15758.89|15758.89|15758.89|0
1644318220000|2022-02-08 11:03:40|15760.29|15760.29|15760.29|15760.29|15760.29|15760.29|15760.29|15760.29|0
1644318230000|2022-02-08 11:03:50|15761.68|15761.68|15761.68|15761.68|15761.68|15761.68|15761.68|15761.68|0
1644318260000|2022-02-08 11:04:20|15760.29|15760.29|15760.29|15760.29|15760.29|15760.29|15760.29|15760.29|0
1644318270000|2022-02-08 11:04:30|15758.89|15758.89|15758.89|15758.89|15758.89|15758.89|15758.89|15758.89|0
1644318290000|2022-02-08 11:04:50|15757.97|15757.97|15757.97|15757.97|15757.97|15757.97|15757.97|15757.97|0
1644318320000|2022-02-08 11:05:20|15760.77|15760.77|15760.77|15760.77|15760.77|15760.77|15760.77|15760.77|0
1644318330000|2022-02-08 11:05:30|15759.37|15759.37|15759.37|15759.37|15759.37|15759.37|15759.37|15759.37|0
1644318480000|2022-02-08 11:08:00|15755.4|15755.4|15755.4|15755.4|15755.4|15755.4|15755.4|15755.4|0
1644318500000|2022-02-08 11:08:20|15759.37|15759.37|15763.33|15763.33|15763.33|15763.33|15759.37|15759.37|0
1644318510000|2022-02-08 11:08:30|15771.26|15771.26|15771.26|15771.26|15771.26|15771.26|15771.26|15771.26|0
1644318550000|2022-02-08 11:09:10|15770.34|15770.34|15770.8|15770.8|15770.8|15770.8|15769.88|15769.88|0
1644318600000|2022-02-08 11:10:00|15771.72|15771.72|15763.79|15763.79|15771.72|15771.72|15763.79|15763.79|0
1644318640000|2022-02-08 11:10:40|15764.71|15764.71|15764.71|15764.71|15764.71|15764.71|15764.71|15764.71|0
1644318650000|2022-02-08 11:10:50|15760.75|15760.75|15760.75|15760.75|15760.75|15760.75|15760.75|15760.75|0
1644318660000|2022-02-08 11:11:00|15764.94|15764.94|15767.74|15767.74|15767.74|15767.74|15764.94|15764.94|0
1644318680000|2022-02-08 11:11:20|15763.54|15763.54|15764.94|15764.94|15764.94|15764.94|15763.54|15763.54|0
1644318690000|2022-02-08 11:11:30|15767.74|15767.74|15767.74|15767.74|15767.74|15767.74|15767.74|15767.74|0
1644318710000|2022-02-08 11:11:50|15766.34|15766.34|15766.34|15766.34|15766.34|15766.34|15766.34|15766.34|0
1644318750000|2022-02-08 11:12:30|15769.14|15769.14|15769.14|15769.14|15771.94|15771.94|15769.14|15769.14|0
1644318770000|2022-02-08 11:12:50|15767.74|15767.74|15767.98|15767.98|15769.14|15769.14|15765.18|15765.18|0
1644318780000|2022-02-08 11:13:00|15762.38|15762.38|15765.18|15765.18|15765.18|15765.18|15762.38|15762.38|0
1644318790000|2022-02-08 11:13:10|15760.98|15760.98|15756.78|15756.78|15760.98|15760.98|15756.78|15756.78|0
1644318800000|2022-02-08 11:13:20|15759.58|15759.58|15759.58|15759.58|15765.18|15765.18|15759.58|15759.58|0
1644318810000|2022-02-08 11:13:30|15760.98|15760.98|15760.98|15760.98|15760.98|15760.98|15760.98|15760.98|0
1644318860000|2022-02-08 11:14:20|15759.14|15759.14|15759.14|15759.14|15759.14|15759.14|15759.14|15759.14|0
1644318870000|2022-02-08 11:14:30|15763.1|15763.1|15763.1|15763.1|15763.1|15763.1|15763.1|15763.1|0
1644318910000|2022-02-08 11:15:10|15767.07|15767.07|15767.07|15767.07|15767.07|15767.07|15767.07|15767.07|0
1644318930000|2022-02-08 11:15:30|15771.04|15771.04|15789|15789|15789|15789|15771.04|15771.04|0
1644319000000|2022-02-08 11:16:40|15785.03|15785.03|15785.03|15785.03|15785.03|15785.03|15785.03|15785.03|0
1644319050000|2022-02-08 11:17:30|15781.07|15781.07|15781.07|15781.07|15781.07|15781.07|15781.07|15781.07|0
1644319080000|2022-02-08 11:18:00|15777.1|15777.1|15777.1|15777.1|15777.1|15777.1|15777.1|15777.1|0
1644319100000|2022-02-08 11:18:20|15774.3|15774.3|15771.5|15771.5|15774.3|15774.3|15771.5|15771.5|0
1644319140000|2022-02-08 11:19:00|15767.3|15767.3|15767.3|15767.3|15767.3|15767.3|15767.3|15767.3|0
1644319310000|2022-02-08 11:21:50|15763.34|15763.34|15763.34|15763.34|15763.34|15763.34|15763.34|15763.34|0
1644319440000|2022-02-08 11:24:00|15765.64|15765.64|15765.64|15765.64|15765.64|15765.64|15765.64|15765.64|0
1644319450000|2022-02-08 11:24:10|15761.67|15761.67|15761.67|15761.67|15761.67|15761.67|15761.67|15761.67|0
1644319460000|2022-02-08 11:24:20|15765.87|15765.87|15765.87|15765.87|15765.87|15765.87|15765.87|15765.87|0
1644319470000|2022-02-08 11:24:30|15763.07|15763.07|15763.07|15763.07|15763.07|15763.07|15763.07|15763.07|0
1644319480000|2022-02-08 11:24:40|15761.69|15761.69|15761.69|15761.69|15761.69|15761.69|15761.69|15761.69|0
1644319530000|2022-02-08 11:25:30|15765.66|15765.66|15765.66|15765.66|15765.66|15765.66|15765.66|15765.66|0
1644319540000|2022-02-08 11:25:40|15761.46|15761.46|15761.46|15761.46|15761.46|15761.46|15761.46|15761.46|0
1644319570000|2022-02-08 11:26:10|15762.86|15762.86|15762.86|15762.86|15762.86|15762.86|15762.86|15762.86|0
1644319590000|2022-02-08 11:26:30|15766.82|15766.82|15766.82|15766.82|15766.82|15766.82|15766.82|15766.82|0
1644319630000|2022-02-08 11:27:10|15769.62|15769.62|15773.59|15773.59|15773.59|15773.59|15769.62|15769.62|0
1644319650000|2022-02-08 11:27:30|15769.62|15769.62|15769.62|15769.62|15769.62|15769.62|15769.62|15769.62|0
1644319670000|2022-02-08 11:27:50|15768.22|15768.22|15766.82|15766.82|15768.22|15768.22|15766.82|15766.82|0
1644319710000|2022-02-08 11:28:30|15762.86|15762.86|15762.86|15762.86|15762.86|15762.86|15762.86|15762.86|0
1644319740000|2022-02-08 11:29:00|15754.93|15754.93|15754.93|15754.93|15754.93|15754.93|15754.93|15754.93|0
1644319760000|2022-02-08 11:29:20|15758.89|15758.89|15758.89|15758.89|15758.89|15758.89|15758.89|15758.89|0
1644319790000|2022-02-08 11:29:50|15762.86|15762.86|15762.86|15762.86|15762.86|15762.86|15762.86|15762.86|0
1644319930000|2022-02-08 11:32:10|15766.82|15766.82|15766.82|15766.82|15766.82|15766.82|15766.82|15766.82|0
1644319980000|2022-02-08 11:33:00|15771.02|15771.02|15771.02|15771.02|15771.02|15771.02|15771.02|15771.02|0
1644320010000|2022-02-08 11:33:30|15769.62|15769.62|15766.82|15766.82|15769.62|15769.62|15766.82|15766.82|0
1644320030000|2022-02-08 11:33:50|15762.86|15762.86|15762.86|15762.86|15762.86|15762.86|15762.86|15762.86|0
1644320040000|2022-02-08 11:34:00|15754.93|15754.93|15746.76|15746.76|15754.93|15754.93|15746.76|15746.76|0
1644320090000|2022-02-08 11:34:50|15738.83|15738.83|15738.83|15738.83|15738.83|15738.83|15738.83|15738.83|0
1644320120000|2022-02-08 11:35:20|15746.76|15746.76|15746.76|15746.76|15746.76|15746.76|15746.76|15746.76|0
1644320130000|2022-02-08 11:35:30|15742.8|15742.8|15742.8|15742.8|15742.8|15742.8|15742.8|15742.8|0
1644320160000|2022-02-08 11:36:00|15734.87|15734.87|15738.83|15738.83|15738.83|15738.83|15734.87|15734.87|0
1644320180000|2022-02-08 11:36:20|15742.8|15742.8|15742.8|15742.8|15742.8|15742.8|15742.8|15742.8|0
1644320230000|2022-02-08 11:37:10|15737.2|15737.2|15735.8|15735.8|15737.2|15737.2|15735.8|15735.8|0
1644320260000|2022-02-08 11:37:40|15734.42|15734.42|15734.42|15734.42|15734.42|15734.42|15734.42|15734.42|0
1644320290000|2022-02-08 11:38:10|15722.53|15722.53|15722.53|15722.53|15722.53|15722.53|15722.53|15722.53|0
1644320300000|2022-02-08 11:38:20|15718.56|15718.56|15718.56|15718.56|15718.56|15718.56|15718.56|15718.56|0
1644320360000|2022-02-08 11:39:20|15714.6|15714.6|15714.6|15714.6|15714.6|15714.6|15714.6|15714.6|0
1644320440000|2022-02-08 11:40:40|15718.56|15718.56|15726.49|15726.49|15726.49|15726.49|15718.56|15718.56|0
1644320450000|2022-02-08 11:40:50|15723.69|15723.69|15723.69|15723.69|15723.69|15723.69|15723.69|15723.69|0
1644320510000|2022-02-08 11:41:50|15715.76|15715.76|15715.76|15715.76|15715.76|15715.76|15715.76|15715.76|0
1644320620000|2022-02-08 11:43:40|15717.16|15717.16|15717.16|15717.16|15717.16|15717.16|15717.16|15717.16|0
1644320640000|2022-02-08 11:44:00|15714.36|15714.36|15717.16|15717.16|15717.16|15717.16|15714.36|15714.36|0
1644320730000|2022-02-08 11:45:30|15709.23|15709.23|15709.23|15709.23|15709.23|15709.23|15709.23|15709.23|0
1644320740000|2022-02-08 11:45:40|15705.27|15705.27|15705.27|15705.27|15705.27|15705.27|15705.27|15705.27|0
1644320760000|2022-02-08 11:46:00|15701.3|15701.3|15701.3|15701.3|15701.3|15701.3|15701.3|15701.3|0
1644320780000|2022-02-08 11:46:20|15705.27|15705.27|15709.23|15709.23|15709.23|15709.23|15697.34|15697.34|0
1644320790000|2022-02-08 11:46:30|15713.2|15713.2|15713.2|15713.2|15713.2|15713.2|15713.2|15713.2|0
1644320840000|2022-02-08 11:47:20|15716|15716|15716|15716|15716|15716|15716|15716|0
1644320900000|2022-02-08 11:48:20|15712.03|15712.03|15708.06|15708.06|15712.03|15712.03|15708.06|15708.06|0
1644320910000|2022-02-08 11:48:30|15704.1|15704.1|15704.1|15704.1|15704.1|15704.1|15704.1|15704.1|0
1644320940000|2022-02-08 11:49:00|15708.06|15708.06|15708.06|15708.06|15708.06|15708.06|15708.06|15708.06|0
1644321010000|2022-02-08 11:50:10|15712.03|15712.03|15712.03|15712.03|15712.03|15712.03|15712.03|15712.03|0
1644321160000|2022-02-08 11:52:40|15716|15716|15721.36|15721.36|15721.36|15721.36|15716|15716|0
1644321170000|2022-02-08 11:52:50|15717.39|15717.39|15716|15716|15717.39|15717.39|15716|15716|0
1644321180000|2022-02-08 11:53:00|15714.6|15714.6|15714.6|15714.6|15714.6|15714.6|15714.6|15714.6|0
1644321190000|2022-02-08 11:53:10|15716|15716|15716|15716|15716|15716|15716|15716|0
1644321200000|2022-02-08 11:53:20|15712.03|15712.03|15712.03|15712.03|15712.03|15712.03|15712.03|15712.03|0
1644321250000|2022-02-08 11:54:10|15708.06|15708.06|15708.06|15708.06|15708.06|15708.06|15708.06|15708.06|0
1644321260000|2022-02-08 11:54:20|15706.67|15706.67|15706.67|15706.67|15706.67|15706.67|15706.67|15706.67|0
1644321290000|2022-02-08 11:54:50|15702.7|15702.7|15702.7|15702.7|15702.7|15702.7|15702.7|15702.7|0
1644321320000|2022-02-08 11:55:20|15706.67|15706.67|15706.67|15706.67|15706.67|15706.67|15706.67|15706.67|0
1644321360000|2022-02-08 11:56:00|15705.75|15705.75|15705.75|15705.75|15705.75|15705.75|15705.75|15705.75|0
1644321400000|2022-02-08 11:56:40|15708.54|15708.54|15708.54|15708.54|15708.54|15708.54|15708.54|15708.54|0
1644321480000|2022-02-08 11:58:00|15700.61|15700.61|15700.61|15700.61|15700.61|15700.61|15700.61|15700.61|0
1644321510000|2022-02-08 11:58:30|15696.65|15696.65|15696.65|15696.65|15696.65|15696.65|15696.65|15696.65|0
1644321540000|2022-02-08 11:59:00|15695.73|15695.73|15695.73|15695.73|15695.73|15695.73|15695.73|15695.73|0
1644321590000|2022-02-08 11:59:50|15698.53|15698.53|15698.53|15698.53|15698.53|15698.53|15698.53|15698.53|0
1644321620000|2022-02-08 12:00:20|15695.73|15695.73|15695.73|15695.73|15695.73|15695.73|15695.73|15695.73|0
1644321660000|2022-02-08 12:01:00|15694.33|15694.33|15694.33|15694.33|15694.33|15694.33|15694.33|15694.33|0
1644321840000|2022-02-08 12:04:00|15694.79|15694.79|15697.59|15697.59|15697.59|15697.59|15694.79|15694.79|0
1644321850000|2022-02-08 12:04:10|15693.62|15693.62|15689.43|15689.43|15693.62|15693.62|15689.43|15689.43|0
1644321860000|2022-02-08 12:04:20|15688.03|15688.03|15684.06|15684.06|15688.03|15688.03|15684.06|15684.06|0
1644321890000|2022-02-08 12:04:50|15677.06|15677.06|15677.06|15677.06|15677.06|15677.06|15677.06|15677.06|0
1644321900000|2022-02-08 12:05:00|15676.14|15676.14|15675.22|15675.22|15676.14|15676.14|15675.22|15675.22|0
1644321910000|2022-02-08 12:05:10|15679.19|15679.19|15692.72|15692.72|15692.72|15692.72|15679.19|15679.19|0
1644322010000|2022-02-08 12:06:50|15693.64|15693.64|15693.64|15693.64|15693.64|15693.64|15693.64|15693.64|0
1644322030000|2022-02-08 12:07:10|15695.04|15695.04|15695.04|15695.04|15695.04|15695.04|15695.04|15695.04|0
1644322130000|2022-02-08 12:08:50|15696.44|15696.44|15696.44|15696.44|15696.44|15696.44|15696.44|15696.44|0
1644322150000|2022-02-08 12:09:10|15697.84|15697.84|15697.84|15697.84|15697.84|15697.84|15697.84|15697.84|0
1644322170000|2022-02-08 12:09:30|15696.44|15696.44|15696.44|15696.44|15696.44|15696.44|15696.44|15696.44|0
1644322220000|2022-02-08 12:10:20|15699.24|15699.24|15699.24|15699.24|15699.24|15699.24|15699.24|15699.24|0
1644322260000|2022-02-08 12:11:00|15697.84|15697.84|15697.84|15697.84|15697.84|15697.84|15697.84|15697.84|0
1644322380000|2022-02-08 12:13:00|15689.91|15689.91|15685.94|15685.94|15689.91|15689.91|15685.94|15685.94|0
1644322400000|2022-02-08 12:13:20|15681.97|15681.97|15685.94|15685.94|15685.94|15685.94|15681.97|15681.97|0
1644322440000|2022-02-08 12:14:00|15690.14|15690.14|15690.14|15690.14|15690.14|15690.14|15690.14|15690.14|0
1644322450000|2022-02-08 12:14:10|15688.74|15688.74|15688.74|15688.74|15688.74|15688.74|15688.74|15688.74|0
1644322460000|2022-02-08 12:14:20|15692.7|15692.7|15692.7|15692.7|15692.7|15692.7|15692.7|15692.7|0
1644322510000|2022-02-08 12:15:10|15689.91|15689.91|15689.91|15689.91|15689.91|15689.91|15689.91|15689.91|0
1644322550000|2022-02-08 12:15:50|15687.11|15687.11|15687.11|15687.11|15687.11|15687.11|15687.11|15687.11|0
1644322570000|2022-02-08 12:16:10|15685.71|15685.71|15685.71|15685.71|15685.71|15685.71|15685.71|15685.71|0
1644322600000|2022-02-08 12:16:40|15687.11|15687.11|15669.85|15669.85|15687.11|15687.11|15669.85|15669.85|0
1644322950000|2022-02-08 12:22:30|15665.88|15665.88|15665.88|15665.88|15665.88|15665.88|15665.88|15665.88|0
1644323080000|2022-02-08 12:24:40|15660.28|15660.28|15660.28|15660.28|15660.28|15660.28|15660.28|15660.28|0
1644323090000|2022-02-08 12:24:50|15661.68|15661.68|15661.68|15661.68|15661.68|15661.68|15661.68|15661.68|0
1644323140000|2022-02-08 12:25:40|15658.88|15658.88|15658.88|15658.88|15658.88|15658.88|15658.88|15658.88|0
1644323300000|2022-02-08 12:28:20|15664.48|15664.48|15668.45|15668.45|15668.45|15668.45|15664.48|15664.48|0
1644323540000|2022-02-08 12:32:20|15669.85|15669.85|15669.85|15669.85|15669.85|15669.85|15669.85|15669.85|0
1644323590000|2022-02-08 12:33:10|15661.92|15661.92|15661.92|15661.92|15661.92|15661.92|15661.92|15661.92|0
1644323600000|2022-02-08 12:33:20|15660.52|15660.52|15660.52|15660.52|15660.52|15660.52|15660.52|15660.52|0
1644323610000|2022-02-08 12:33:30|15661.92|15661.92|15664.71|15664.71|15664.71|15664.71|15661.92|15661.92|0
1644323740000|2022-02-08 12:35:40|15672.64|15672.64|15675.44|15675.44|15675.44|15675.44|15672.64|15672.64|0
1644323750000|2022-02-08 12:35:50|15674.04|15674.04|15674.04|15674.04|15674.04|15674.04|15674.04|15674.04|0
1644323840000|2022-02-08 12:37:20|15672.64|15672.64|15672.64|15672.64|15672.64|15672.64|15672.64|15672.64|0
1644323990000|2022-02-08 12:39:50|15676.61|15676.61|15676.61|15676.61|15676.61|15676.61|15676.61|15676.61|0
1644324030000|2022-02-08 12:40:30|15673.81|15673.81|15673.81|15673.81|15673.81|15673.81|15669.85|15669.85|0
1644324050000|2022-02-08 12:40:50|15672.43|15672.43|15675.23|15675.23|15675.23|15675.23|15672.43|15672.43|0
1644324060000|2022-02-08 12:41:00|15674.77|15674.77|15673.37|15673.37|15674.77|15674.77|15673.37|15673.37|0
1644324090000|2022-02-08 12:41:30|15677.34|15677.34|15677.34|15677.34|15677.34|15677.34|15677.34|15677.34|0
1644324100000|2022-02-08 12:41:40|15681.3|15681.3|15681.3|15681.3|15681.3|15681.3|15681.3|15681.3|0
1644324130000|2022-02-08 12:42:10|15682.7|15682.7|15682.7|15682.7|15682.7|15682.7|15682.7|15682.7|0
1644324160000|2022-02-08 12:42:40|15686.67|15686.67|15686.67|15686.67|15686.67|15686.67|15686.67|15686.67|0
1644324170000|2022-02-08 12:42:50|15688.07|15688.07|15688.07|15688.07|15688.07|15688.07|15688.07|15688.07|0
1644324240000|2022-02-08 12:44:00|15684.1|15684.1|15684.1|15684.1|15684.1|15684.1|15684.1|15684.1|0
1644324290000|2022-02-08 12:44:50|15680.14|15680.14|15680.14|15680.14|15680.14|15680.14|15680.14|15680.14|0
1644324300000|2022-02-08 12:45:00|15678.74|15678.74|15678.74|15678.74|15678.74|15678.74|15678.74|15678.74|0
1644324320000|2022-02-08 12:45:20|15682.7|15682.7|15682.7|15682.7|15682.7|15682.7|15682.7|15682.7|0
1644324480000|2022-02-08 12:48:00|15678.74|15678.74|15678.74|15678.74|15678.74|15678.74|15678.74|15678.74|0
1644324660000|2022-02-08 12:51:00|15682.7|15682.7|15685.27|15685.27|15686.67|15686.67|15682.7|15682.7|0
1644324720000|2022-02-08 12:52:00|15684.81|15684.81|15684.81|15684.81|15684.81|15684.81|15684.81|15684.81|0
1644324730000|2022-02-08 12:52:10|15680.84|15680.84|15680.84|15680.84|15680.84|15680.84|15680.84|15680.84|0
1644324830000|2022-02-08 12:53:50|15683.64|15683.64|15683.64|15683.64|15683.64|15683.64|15683.64|15683.64|0
1644324840000|2022-02-08 12:54:00|15682.24|15682.24|15682.24|15682.24|15682.24|15682.24|15682.24|15682.24|0
1644324910000|2022-02-08 12:55:10|15678.28|15678.28|15678.28|15678.28|15678.28|15678.28|15678.28|15678.28|0
1644324920000|2022-02-08 12:55:20|15676.88|15676.88|15675.48|15675.48|15676.88|15676.88|15675.48|15675.48|0
1644324960000|2022-02-08 12:56:00|15674.08|15674.08|15667.08|15667.08|15674.08|15674.08|15665.68|15665.68|0
1644325020000|2022-02-08 12:57:00|15664.28|15664.28|15664.28|15664.28|15664.28|15664.28|15664.28|15664.28|0
1644325070000|2022-02-08 12:57:50|15665.68|15665.68|15665.68|15665.68|15665.68|15665.68|15665.68|15665.68|0
1644325080000|2022-02-08 12:58:00|15664.76|15664.76|15664.3|15664.3|15664.76|15664.76|15664.3|15664.3|0
1644325100000|2022-02-08 12:58:20|15662.9|15662.9|15662.9|15662.9|15662.9|15662.9|15662.9|15662.9|0
1644325130000|2022-02-08 12:58:50|15666.87|15666.87|15670.83|15670.83|15670.83|15670.83|15666.87|15666.87|0
1644325180000|2022-02-08 12:59:40|15672.23|15672.23|15672.23|15672.23|15673.63|15673.63|15672.23|15672.23|0
1644325240000|2022-02-08 13:00:40|15673.63|15673.63|15673.63|15673.63|15673.63|15673.63|15673.63|15673.63|0
1644325360000|2022-02-08 13:02:40|15673.17|15673.17|15673.17|15673.17|15673.17|15673.17|15673.17|15673.17|0
1644325370000|2022-02-08 13:02:50|15673.63|15673.63|15681.56|15681.56|15681.56|15681.56|15673.63|15673.63|0
1644325380000|2022-02-08 13:03:00|15677.6|15677.6|15677.6|15677.6|15677.6|15677.6|15677.6|15677.6|0
1644325430000|2022-02-08 13:03:50|15680.4|15680.4|15680.4|15680.4|15680.4|15680.4|15680.4|15680.4|0
1644325460000|2022-02-08 13:04:20|15688.33|15688.33|15688.33|15688.33|15688.33|15688.33|15688.33|15688.33|0
1644325540000|2022-02-08 13:05:40|15689.73|15689.73|15689.73|15689.73|15689.73|15689.73|15689.73|15689.73|0
1644325570000|2022-02-08 13:06:10|15692.53|15692.53|15695.32|15695.32|15695.32|15695.32|15692.53|15692.53|0
1644325640000|2022-02-08 13:07:20|15696.7|15696.7|15698.1|15698.1|15698.1|15698.1|15696.7|15696.7|0
1644325650000|2022-02-08 13:07:30|15696.7|15696.7|15695.3|15695.3|15696.7|15696.7|15695.3|15695.3|0
1644325680000|2022-02-08 13:08:00|15707.2|15707.2|15708.6|15708.6|15708.6|15708.6|15707.2|15707.2|0
1644325710000|2022-02-08 13:08:30|15707.2|15707.2|15705.8|15705.8|15707.2|15707.2|15705.8|15705.8|0
1644325730000|2022-02-08 13:08:50|15704.4|15704.4|15704.4|15704.4|15704.4|15704.4|15704.4|15704.4|0
1644325760000|2022-02-08 13:09:20|15700.44|15700.44|15700.44|15700.44|15700.44|15700.44|15700.44|15700.44|0
1644325780000|2022-02-08 13:09:40|15701.84|15701.84|15701.84|15701.84|15701.84|15701.84|15701.84|15701.84|0
1644325860000|2022-02-08 13:11:00|15699.04|15699.04|15699.04|15699.04|15699.04|15699.04|15699.04|15699.04|0
1644325890000|2022-02-08 13:11:30|15700.44|15700.44|15700.44|15700.44|15700.44|15700.44|15700.44|15700.44|0
1644325940000|2022-02-08 13:12:20|15703.23|15703.23|15703.23|15703.23|15703.23|15703.23|15703.23|15703.23|0
1644325960000|2022-02-08 13:12:40|15701.84|15701.84|15701.84|15701.84|15701.84|15701.84|15701.84|15701.84|0
1644326040000|2022-02-08 13:14:00|15697.87|15697.87|15697.87|15697.87|15697.87|15697.87|15697.87|15697.87|0
1644326090000|2022-02-08 13:14:50|15696.47|15696.47|15696.47|15696.47|15696.47|15696.47|15696.47|15696.47|0
1644326120000|2022-02-08 13:15:20|15692.51|15692.51|15680.61|15680.61|15692.51|15692.51|15680.61|15680.61|0
1644326200000|2022-02-08 13:16:40|15688.54|15688.54|15688.54|15688.54|15688.54|15688.54|15688.54|15688.54|0
1644326400000|2022-02-08 13:20:00|15689.94|15689.94|15689.94|15689.94|15689.94|15689.94|15689.94|15689.94|0
1644326410000|2022-02-08 13:20:10|15687.14|15687.14|15687.14|15687.14|15687.14|15687.14|15687.14|15687.14|0
1644326580000|2022-02-08 13:23:00|15691.34|15691.34|15695.3|15695.3|15695.3|15695.3|15691.34|15691.34|0
1644326610000|2022-02-08 13:23:30|15699.27|15699.27|15699.27|15699.27|15699.27|15699.27|15699.27|15699.27|0
1644326620000|2022-02-08 13:23:40|15707.2|15707.2|15707.2|15707.2|15707.2|15707.2|15707.2|15707.2|0
1644326630000|2022-02-08 13:23:50|15699.27|15699.27|15695.3|15695.3|15699.27|15699.27|15695.3|15695.3|0
1644326640000|2022-02-08 13:24:00|15693.9|15693.9|15693.9|15693.9|15693.9|15693.9|15693.9|15693.9|0
1644326670000|2022-02-08 13:24:30|15697.87|15697.87|15697.87|15697.87|15697.87|15697.87|15697.87|15697.87|0
1644326730000|2022-02-08 13:25:30|15693.9|15693.9|15688.54|15688.54|15693.9|15693.9|15688.54|15688.54|0
1644326840000|2022-02-08 13:27:20|15680.61|15680.61|15680.61|15680.61|15680.61|15680.61|15680.61|15680.61|0
1644326850000|2022-02-08 13:27:30|15677.81|15677.81|15677.81|15677.81|15677.81|15677.81|15677.81|15677.81|0
1644326860000|2022-02-08 13:27:40|15673.85|15673.85|15673.85|15673.85|15673.85|15673.85|15673.85|15673.85|0
1644326880000|2022-02-08 13:28:00|15665.45|15665.45|15665.45|15665.45|15665.45|15665.45|15665.45|15665.45|0
1644326910000|2022-02-08 13:28:30|15653.55|15653.55|15657.75|15657.75|15657.75|15657.75|15653.55|15653.55|0
1644326930000|2022-02-08 13:28:50|15659.15|15659.15|15660.55|15660.55|15660.55|15660.55|15659.15|15659.15|0
1644326940000|2022-02-08 13:29:00|15658.25|15658.25|15656.85|15656.85|15658.25|15658.25|15656.85|15656.85|0
1644327000000|2022-02-08 13:30:00|15654.05|15654.05|15660.58|15660.58|15665.95|15665.95|15654.05|15654.05|0
1644327010000|2022-02-08 13:30:10|15656.62|15656.62|15652.65|15652.65|15656.62|15656.62|15652.65|15652.65|0
1644327030000|2022-02-08 13:30:30|15656.85|15656.85|15656.85|15656.85|15656.85|15656.85|15656.85|15656.85|0
1644327130000|2022-02-08 13:32:10|15655.45|15655.45|15655.45|15655.45|15655.45|15655.45|15655.45|15655.45|0
1644327150000|2022-02-08 13:32:30|15652.65|15652.65|15652.65|15652.65|15652.65|15652.65|15652.65|15652.65|0
1644327180000|2022-02-08 13:33:00|15652.19|15652.19|15652.19|15652.19|15652.19|15652.19|15652.19|15652.19|0
1644327200000|2022-02-08 13:33:20|15648.23|15648.23|15649.63|15649.63|15649.63|15649.63|15648.23|15648.23|0
1644327270000|2022-02-08 13:34:30|15653.59|15653.59|15653.59|15653.59|15653.59|15653.59|15653.59|15653.59|0
1644327300000|2022-02-08 13:35:00|15649.39|15649.39|15652.19|15652.19|15652.19|15652.19|15649.39|15649.39|0
1644327330000|2022-02-08 13:35:30|15653.59|15653.59|15653.59|15653.59|15653.59|15653.59|15653.59|15653.59|0
1644327410000|2022-02-08 13:36:50|15654.51|15654.51|15654.51|15654.51|15654.51|15654.51|15654.51|15654.51|0
1644327420000|2022-02-08 13:37:00|15654.05|15654.05|15653.59|15653.59|15654.05|15654.05|15653.59|15653.59|0
1644327480000|2022-02-08 13:38:00|15652.19|15652.19|15652.19|15652.19|15652.19|15652.19|15652.19|15652.19|0
1644327550000|2022-02-08 13:39:10|15650.79|15650.79|15650.79|15650.79|15650.79|15650.79|15650.79|15650.79|0
1644327560000|2022-02-08 13:39:20|15649.39|15649.39|15649.39|15649.39|15649.39|15649.39|15648|15648|0
1644327600000|2022-02-08 13:40:00|15645.2|15645.2|15637.27|15637.27|15645.2|15645.2|15637.27|15637.27|0
1644327630000|2022-02-08 13:40:30|15640.06|15640.06|15640.06|15640.06|15640.06|15640.06|15640.06|15640.06|0
1644327700000|2022-02-08 13:41:40|15637.27|15637.27|15640.06|15640.06|15640.06|15640.06|15637.27|15637.27|0
1644327710000|2022-02-08 13:41:50|15636.1|15636.1|15636.1|15636.1|15636.1|15636.1|15636.1|15636.1|0
1644327760000|2022-02-08 13:42:40|15632.13|15632.13|15632.13|15632.13|15632.13|15632.13|15632.13|15632.13|0
1644327910000|2022-02-08 13:45:10|15629.34|15629.34|15630.73|15630.73|15630.73|15630.73|15629.34|15629.34|0
1644327920000|2022-02-08 13:45:20|15632.13|15632.13|15636.33|15636.33|15636.33|15636.33|15632.13|15632.13|0
1644327940000|2022-02-08 13:45:40|15640.3|15640.3|15640.3|15640.3|15640.3|15640.3|15640.3|15640.3|0
1644327990000|2022-02-08 13:46:30|15643.1|15643.1|15643.1|15643.1|15643.1|15643.1|15643.1|15643.1|0
1644328020000|2022-02-08 13:47:00|15639.13|15639.13|15639.13|15639.13|15639.13|15639.13|15639.13|15639.13|0
1644328050000|2022-02-08 13:47:30|15637.73|15637.73|15637.73|15637.73|15637.73|15637.73|15637.73|15637.73|0
1644328060000|2022-02-08 13:47:40|15633.53|15633.53|15633.53|15633.53|15633.53|15633.53|15633.53|15633.53|0
1644328080000|2022-02-08 13:48:00|15625.6|15625.6|15625.6|15625.6|15625.6|15625.6|15625.6|15625.6|0
1644328190000|2022-02-08 13:49:50|15626.52|15626.52|15626.52|15626.52|15626.52|15626.52|15626.52|15626.52|0
1644328210000|2022-02-08 13:50:10|15625.12|15625.12|15625.12|15625.12|15625.12|15625.12|15625.12|15625.12|0
1644328230000|2022-02-08 13:50:30|15616.73|15616.73|15616.73|15616.73|15616.73|15616.73|15616.73|15616.73|0
1644328260000|2022-02-08 13:51:00|15612.53|15612.53|15608.56|15608.56|15612.53|15612.53|15608.56|15608.56|0
1644328270000|2022-02-08 13:51:10|15611.36|15611.36|15611.36|15611.36|15611.36|15611.36|15611.36|15611.36|0
1644328280000|2022-02-08 13:51:20|15614.16|15614.16|15614.16|15614.16|15614.16|15614.16|15614.16|15614.16|0
1644328310000|2022-02-08 13:51:50|15612.76|15612.76|15611.36|15611.36|15612.76|15612.76|15611.36|15611.36|0
1644328320000|2022-02-08 13:52:00|15614.16|15614.16|15616.96|15616.96|15616.96|15616.96|15614.16|15614.16|0
1644328400000|2022-02-08 13:53:20|15614.16|15614.16|15607.16|15607.16|15614.16|15614.16|15607.16|15607.16|0
1644328410000|2022-02-08 13:53:30|15611.13|15611.13|15608.33|15608.33|15612.53|15612.53|15608.33|15608.33|0
1644328460000|2022-02-08 13:54:20|15613.93|15613.93|15613.93|15613.93|15613.93|15613.93|15613.93|15613.93|0
1644328480000|2022-02-08 13:54:40|15612.53|15612.53|15613.93|15613.93|15613.93|15613.93|15612.53|15612.53|0
1644328550000|2022-02-08 13:55:50|15611.13|15611.13|15608.33|15608.33|15611.13|15611.13|15608.33|15608.33|0
1644328560000|2022-02-08 13:56:00|15607.41|15607.41|15610.21|15610.21|15610.21|15610.21|15607.41|15607.41|0
1644328570000|2022-02-08 13:56:10|15611.61|15611.61|15611.61|15611.61|15611.61|15611.61|15611.61|15611.61|0
1644328630000|2022-02-08 13:57:10|15615.57|15615.57|15619.54|15619.54|15619.54|15619.54|15615.57|15615.57|0
1644328650000|2022-02-08 13:57:30|15623.5|15623.5|15623.5|15623.5|15623.5|15623.5|15623.5|15623.5|0
1644328730000|2022-02-08 13:58:50|15630.5|15630.5|15630.5|15630.5|15630.5|15630.5|15630.5|15630.5|0
1644328750000|2022-02-08 13:59:10|15627.7|15627.7|15629.1|15629.1|15629.1|15629.1|15627.7|15627.7|0
1644328760000|2022-02-08 13:59:20|15626.3|15626.3|15626.3|15626.3|15626.3|15626.3|15626.3|15626.3|0
1644328780000|2022-02-08 13:59:40|15630.27|15630.27|15630.27|15630.27|15630.27|15630.27|15630.27|15630.27|0
1644328810000|2022-02-08 14:00:10|15626.3|15626.3|15622.34|15622.34|15626.3|15626.3|15622.34|15622.34|0
1644328870000|2022-02-08 14:01:10|15621.88|15621.88|15621.88|15621.88|15621.88|15621.88|15621.88|15621.88|0
1644328920000|2022-02-08 14:02:00|15623.28|15623.28|15624.68|15624.68|15624.68|15624.68|15623.28|15623.28|0
1644328940000|2022-02-08 14:02:20|15623.28|15623.28|15623.28|15623.28|15623.28|15623.28|15623.28|15623.28|0
1644328980000|2022-02-08 14:03:00|15620.48|15620.48|15616.28|15616.28|15620.48|15620.48|15616.28|15616.28|0
1644329000000|2022-02-08 14:03:20|15620.25|15620.25|15620.25|15620.25|15620.25|15620.25|15620.25|15620.25|0
1644329040000|2022-02-08 14:04:00|15624.21|15624.21|15624.21|15624.21|15624.21|15624.21|15624.21|15624.21|0
1644329050000|2022-02-08 14:04:10|15621.41|15621.41|15617.21|15617.21|15621.41|15621.41|15617.21|15617.21|0
1644329060000|2022-02-08 14:04:20|15609.28|15609.28|15612.08|15612.08|15612.08|15612.08|15607.88|15607.88|0
1644329070000|2022-02-08 14:04:30|15609.28|15609.28|15609.28|15609.28|15609.28|15609.28|15609.28|15609.28|0
1644329100000|2022-02-08 14:05:00|15610.68|15610.68|15610.68|15610.68|15610.68|15610.68|15610.68|15610.68|0
1644329110000|2022-02-08 14:05:10|15609.76|15609.76|15609.76|15609.76|15609.76|15609.76|15609.76|15609.76|0
1644329140000|2022-02-08 14:05:40|15605.56|15605.56|15605.56|15605.56|15605.56|15605.56|15605.56|15605.56|0
1644329160000|2022-02-08 14:06:00|15597.63|15597.63|15592.27|15592.27|15597.63|15597.63|15592.27|15592.27|0
1644329220000|2022-02-08 14:07:00|15589.51|15589.51|15589.51|15589.51|15589.97|15589.97|15589.51|15589.51|0
1644329280000|2022-02-08 14:08:00|15591.35|15591.35|15591.35|15591.35|15591.35|15591.35|15591.35|15591.35|0
1644329330000|2022-02-08 14:08:50|15595.32|15595.32|15595.32|15595.32|15595.32|15595.32|15595.32|15595.32|0
1644329340000|2022-02-08 14:09:00|15593.92|15593.92|15593.92|15593.92|15593.92|15593.92|15593.92|15593.92|0
1644329410000|2022-02-08 14:10:10|15596.71|15596.71|15596.71|15596.71|15596.71|15596.71|15596.71|15596.71|0
1644329480000|2022-02-08 14:11:20|15593.92|15593.92|15593.92|15593.92|15593.92|15593.92|15593.92|15593.92|0
1644329510000|2022-02-08 14:11:50|15594.83|15594.83|15594.83|15594.83|15594.83|15594.83|15594.83|15594.83|0
1644329580000|2022-02-08 14:13:00|15598.8|15598.8|15598.8|15598.8|15598.8|15598.8|15598.8|15598.8|0
1644329610000|2022-02-08 14:13:30|15600.2|15600.2|15600.2|15600.2|15600.2|15600.2|15600.2|15600.2|0
1644329630000|2022-02-08 14:13:50|15601.6|15601.6|15604.4|15604.4|15604.4|15604.4|15601.6|15601.6|0
1644329690000|2022-02-08 14:14:50|15600.43|15600.43|15600.43|15600.43|15600.43|15600.43|15600.43|15600.43|0
1644329700000|2022-02-08 14:15:00|15599.97|15599.97|15599.97|15599.97|15599.97|15599.97|15599.97|15599.97|0
1644329710000|2022-02-08 14:15:10|15601.37|15601.37|15601.37|15601.37|15601.37|15601.37|15601.37|15601.37|0
1644329730000|2022-02-08 14:15:30|15602.77|15602.77|15602.77|15602.77|15602.77|15602.77|15602.77|15602.77|0
1644329740000|2022-02-08 14:15:40|15601.37|15601.37|15601.37|15601.37|15601.37|15601.37|15601.37|15601.37|0
1644329830000|2022-02-08 14:17:10|15593.44|15593.44|15593.44|15593.44|15593.44|15593.44|15593.44|15593.44|0
1644329840000|2022-02-08 14:17:20|15585.51|15585.51|15582.71|15582.71|15585.51|15585.51|15582.71|15582.71|0
1644329870000|2022-02-08 14:17:50|15590.64|15590.64|15590.64|15590.64|15590.64|15590.64|15590.64|15590.64|0
1644329880000|2022-02-08 14:18:00|15583.65|15583.65|15583.65|15583.65|15583.65|15583.65|15583.65|15583.65|0
1644329890000|2022-02-08 14:18:10|15585.05|15585.05|15585.05|15585.05|15585.05|15585.05|15585.05|15585.05|0
1644329910000|2022-02-08 14:18:30|15589.01|15589.01|15589.01|15589.01|15589.01|15589.01|15589.01|15589.01|0
1644329970000|2022-02-08 14:19:30|15590.41|15590.41|15590.41|15590.41|15590.41|15590.41|15590.41|15590.41|0
1644330000000|2022-02-08 14:20:00|15587.61|15587.61|15587.61|15587.61|15587.61|15587.61|15587.61|15587.61|0
1644330060000|2022-02-08 14:21:00|15586.21|15586.21|15586.21|15586.21|15586.21|15586.21|15586.21|15586.21|0
1644330070000|2022-02-08 14:21:10|15590.18|15590.18|15590.18|15590.18|15590.18|15590.18|15590.18|15590.18|0
1644330120000|2022-02-08 14:22:00|15586.21|15586.21|15586.21|15586.21|15586.21|15586.21|15586.21|15586.21|0
1644330150000|2022-02-08 14:22:30|15583.41|15583.41|15583.41|15583.41|15583.41|15583.41|15583.41|15583.41|0
1644330180000|2022-02-08 14:23:00|15582.03|15582.03|15582.03|15582.03|15582.03|15582.03|15582.03|15582.03|0
1644330190000|2022-02-08 14:23:10|15580.65|15580.65|15580.65|15580.65|15580.65|15580.65|15580.65|15580.65|0
1644330270000|2022-02-08 14:24:30|15584.62|15584.62|15580.65|15580.65|15584.62|15584.62|15580.65|15580.65|0
1644330300000|2022-02-08 14:25:00|15584.85|15584.85|15585.77|15585.77|15585.77|15585.77|15584.85|15584.85|0
1644330330000|2022-02-08 14:25:30|15587.17|15587.17|15587.17|15587.17|15587.17|15587.17|15587.17|15587.17|0
1644330370000|2022-02-08 14:26:10|15591.14|15591.14|15592.54|15592.54|15592.54|15592.54|15591.14|15591.14|0
1644330400000|2022-02-08 14:26:40|15589.74|15589.74|15589.74|15589.74|15589.74|15589.74|15589.74|15589.74|0
1644330410000|2022-02-08 14:26:50|15592.54|15592.54|15592.54|15592.54|15592.54|15592.54|15592.54|15592.54|0
1644330470000|2022-02-08 14:27:50|15588.57|15588.57|15592.54|15592.54|15592.54|15592.54|15588.57|15588.57|0
1644330500000|2022-02-08 14:28:20|15595.34|15595.34|15596.73|15596.73|15596.73|15596.73|15595.34|15595.34|0
1644330530000|2022-02-08 14:28:50|15600.7|15600.7|15600.7|15600.7|15600.7|15600.7|15600.7|15600.7|0
1644330550000|2022-02-08 14:29:10|15599.78|15599.78|15601.16|15601.16|15601.16|15601.16|15599.78|15599.78|0
1644330560000|2022-02-08 14:29:20|15603.92|15603.92|15603|15603|15603.92|15603.92|15603|15603|0
1644330570000|2022-02-08 14:29:30|15604.4|15604.4|15604.4|15604.4|15604.4|15604.4|15604.4|15604.4|0
1644330590000|2022-02-08 14:29:50|15608.36|15608.36|15608.36|15608.36|15608.36|15608.36|15608.36|15608.36|0
1644330610000|2022-02-08 14:30:10|15612.33|15612.33|15616.29|15616.29|15616.29|15616.29|15612.33|15612.33|0
1644330620000|2022-02-08 14:30:20|15612.33|15612.33|15616.29|15616.29|15616.29|15616.29|15612.33|15612.33|0
1644330630000|2022-02-08 14:30:30|15617.21|15617.21|15618.59|15618.59|15618.59|15618.59|15617.21|15617.21|0
1644330640000|2022-02-08 14:30:40|15622.56|15622.56|15618.59|15618.59|15622.56|15622.56|15618.59|15618.59|0
1644330660000|2022-02-08 14:31:00|15619.99|15619.99|15621.39|15621.39|15621.39|15621.39|15619.99|15619.99|0
1644330680000|2022-02-08 14:31:20|15619.99|15619.99|15619.99|15619.99|15619.99|15619.99|15619.99|15619.99|0
1644330690000|2022-02-08 14:31:30|15625.59|15625.59|15625.59|15625.59|15625.59|15625.59|15625.59|15625.59|0
1644330700000|2022-02-08 14:31:40|15626.99|15626.99|15626.99|15626.99|15626.99|15626.99|15626.99|15626.99|0
1644330720000|2022-02-08 14:32:00|15634.92|15634.92|15639.12|15639.12|15639.12|15639.12|15634.92|15634.92|0
1644330740000|2022-02-08 14:32:20|15636.32|15636.32|15629.56|15629.56|15636.32|15636.32|15629.56|15629.56|0
1644330750000|2022-02-08 14:32:30|15630.95|15630.95|15630.95|15630.95|15630.95|15630.95|15630.95|15630.95|0
1644330820000|2022-02-08 14:33:40|15629.56|15629.56|15629.56|15629.56|15629.56|15629.56|15629.56|15629.56|0
1644330830000|2022-02-08 14:33:50|15626.76|15626.76|15618.83|15618.83|15626.76|15626.76|15618.83|15618.83|0
1644330870000|2022-02-08 14:34:30|15606.93|15606.93|15602.96|15602.96|15606.93|15606.93|15602.96|15602.96|0
1644330880000|2022-02-08 14:34:40|15598.77|15598.77|15598.77|15598.77|15598.77|15598.77|15598.77|15598.77|0
1644330900000|2022-02-08 14:35:00|15600.6|15600.6|15608.77|15608.77|15608.77|15608.77|15600.6|15600.6|0
1644330910000|2022-02-08 14:35:10|15609.69|15609.69|15609.69|15609.69|15609.69|15609.69|15609.69|15609.69|0
1644330960000|2022-02-08 14:36:00|15621.58|15621.58|15625.55|15625.55|15625.55|15625.55|15621.58|15621.58|0
1644330970000|2022-02-08 14:36:10|15629.51|15629.51|15629.51|15629.51|15629.51|15629.51|15629.51|15629.51|0
1644331070000|2022-02-08 14:37:50|15626.72|15626.72|15630.91|15630.91|15630.91|15630.91|15626.72|15626.72|0
1644331080000|2022-02-08 14:38:00|15632.31|15632.31|15632.31|15632.31|15632.31|15632.31|15632.31|15632.31|0
1644331090000|2022-02-08 14:38:10|15633.71|15633.71|15637.68|15637.68|15637.68|15637.68|15633.71|15633.71|0
1644331100000|2022-02-08 14:38:20|15639.08|15639.08|15639.08|15639.08|15639.08|15639.08|15639.08|15639.08|0
1644331140000|2022-02-08 14:39:00|15637.68|15637.68|15637.68|15637.68|15637.68|15637.68|15637.68|15637.68|0
1644331150000|2022-02-08 14:39:10|15641.64|15641.64|15641.64|15641.64|15641.64|15641.64|15641.64|15641.64|0
1644331170000|2022-02-08 14:39:30|15644.44|15644.44|15644.44|15644.44|15644.44|15644.44|15644.44|15644.44|0
1644331190000|2022-02-08 14:39:50|15643.04|15643.04|15643.04|15643.04|15643.04|15643.04|15643.04|15643.04|0
1644331260000|2022-02-08 14:41:00|15647.24|15647.24|15647.24|15647.24|15647.24|15647.24|15647.24|15647.24|0
1644331280000|2022-02-08 14:41:20|15651.21|15651.21|15655.63|15655.63|15655.63|15655.63|15649.81|15649.81|0
1644331290000|2022-02-08 14:41:30|15657.03|15657.03|15657.03|15657.03|15657.03|15657.03|15657.03|15657.03|0
1644331310000|2022-02-08 14:41:50|15653.07|15653.07|15649.1|15649.1|15653.07|15653.07|15649.1|15649.1|0
1644331320000|2022-02-08 14:42:00|15647.7|15647.7|15643.74|15643.74|15647.7|15647.7|15643.74|15643.74|0
1644331330000|2022-02-08 14:42:10|15644.66|15644.66|15644.66|15644.66|15644.66|15644.66|15644.66|15644.66|0
1644331340000|2022-02-08 14:42:20|15643.26|15643.26|15643.26|15643.26|15643.26|15643.26|15643.26|15643.26|0
1644331370000|2022-02-08 14:42:50|15635.33|15635.33|15632.53|15632.53|15635.33|15635.33|15632.53|15632.53|0
1644331380000|2022-02-08 14:43:00|15631.13|15631.13|15631.13|15631.13|15631.13|15631.13|15631.13|15631.13|0
1644331410000|2022-02-08 14:43:30|15623.2|15623.2|15623.2|15623.2|15623.2|15623.2|15623.2|15623.2|0
1644331420000|2022-02-08 14:43:40|15622.74|15622.74|15622.74|15622.74|15622.74|15622.74|15622.74|15622.74|0
1644331440000|2022-02-08 14:44:00|15618.54|15618.54|15618.54|15618.54|15618.54|15618.54|15618.54|15618.54|0
1644331510000|2022-02-08 14:45:10|15619.94|15619.94|15619.94|15619.94|15619.94|15619.94|15619.94|15619.94|0
1644331540000|2022-02-08 14:45:40|15612.01|15612.01|15604.08|15604.08|15612.01|15612.01|15604.08|15604.08|0
1644331550000|2022-02-08 14:45:50|15600.11|15600.11|15598.71|15598.71|15600.11|15600.11|15598.71|15598.71|0
1644331560000|2022-02-08 14:46:00|15595.91|15595.91|15595.91|15595.91|15595.91|15595.91|15595.91|15595.91|0
1644331610000|2022-02-08 14:46:50|15599.88|15599.88|15599.88|15599.88|15599.88|15599.88|15599.88|15599.88|0
1644331620000|2022-02-08 14:47:00|15604.08|15604.08|15612.01|15612.01|15612.01|15612.01|15604.08|15604.08|0
1644331660000|2022-02-08 14:47:40|15600.11|15600.11|15600.11|15600.11|15600.11|15600.11|15600.11|15600.11|0
1644331680000|2022-02-08 14:48:00|15596.15|15596.15|15593.35|15593.35|15596.15|15596.15|15593.35|15593.35|0
1644331710000|2022-02-08 14:48:30|15601.51|15601.51|15601.51|15601.51|15601.51|15601.51|15601.51|15601.51|0
1644331730000|2022-02-08 14:48:50|15605.48|15605.48|15605.48|15605.48|15605.48|15605.48|15605.48|15605.48|0
1644331740000|2022-02-08 14:49:00|15604.08|15604.08|15604.08|15604.08|15604.08|15604.08|15604.08|15604.08|0
1644331760000|2022-02-08 14:49:20|15600.11|15600.11|15600.11|15600.11|15600.11|15600.11|15600.11|15600.11|0
1644331770000|2022-02-08 14:49:30|15598.71|15598.71|15598.71|15598.71|15598.71|15598.71|15597.31|15597.31|0
1644331780000|2022-02-08 14:49:40|15598.25|15598.25|15598.25|15598.25|15598.25|15598.25|15598.25|15598.25|0
1644331800000|2022-02-08 14:50:00|15596.85|15596.85|15596.85|15596.85|15596.85|15596.85|15596.85|15596.85|0
1644331820000|2022-02-08 14:50:20|15595.45|15595.45|15588.71|15588.71|15595.45|15595.45|15588.71|15588.71|0
1644331840000|2022-02-08 14:50:40|15587.31|15587.31|15587.31|15587.31|15587.31|15587.31|15587.31|15587.31|0
1644331880000|2022-02-08 14:51:20|15595.24|15595.24|15595.24|15595.24|15595.24|15595.24|15595.24|15595.24|0
1644331890000|2022-02-08 14:51:30|15598.04|15598.04|15598.04|15598.04|15598.04|15598.04|15598.04|15598.04|0
1644331900000|2022-02-08 14:51:40|15597.58|15597.58|15597.58|15597.58|15597.58|15597.58|15597.58|15597.58|0
1644331940000|2022-02-08 14:52:20|15593.61|15593.61|15593.61|15593.61|15593.61|15593.61|15593.61|15593.61|0
1644331990000|2022-02-08 14:53:10|15595.01|15595.01|15595.01|15595.01|15595.01|15595.01|15595.01|15595.01|0
1644332070000|2022-02-08 14:54:30|15587.08|15587.08|15591.05|15591.05|15591.05|15591.05|15587.08|15587.08|0
1644332120000|2022-02-08 14:55:20|15590.13|15590.13|15587.33|15587.33|15590.13|15590.13|15587.33|15587.33|0
1644332140000|2022-02-08 14:55:40|15588.73|15588.73|15588.73|15588.73|15588.73|15588.73|15588.73|15588.73|0
1644332170000|2022-02-08 14:56:10|15590.13|15590.13|15592.93|15592.93|15592.93|15592.93|15590.13|15590.13|0
1644332190000|2022-02-08 14:56:30|15596.89|15596.89|15602.26|15602.26|15602.26|15602.26|15596.89|15596.89|0
1644332200000|2022-02-08 14:56:40|15606.22|15606.22|15609.94|15609.94|15609.94|15609.94|15606.22|15606.22|0
1644332240000|2022-02-08 14:57:20|15613.91|15613.91|15612.51|15612.51|15613.91|15613.91|15612.51|15612.51|0
1644332260000|2022-02-08 14:57:40|15611.11|15611.11|15611.11|15611.11|15611.11|15611.11|15611.11|15611.11|0
1644332340000|2022-02-08 14:59:00|15607.14|15607.14|15607.14|15607.14|15607.14|15607.14|15607.14|15607.14|0
1644332370000|2022-02-08 14:59:30|15603.18|15603.18|15596.41|15596.41|15603.18|15603.18|15596.41|15596.41|0
1644332390000|2022-02-08 14:59:50|15592.45|15592.45|15588.48|15588.48|15592.45|15592.45|15588.48|15588.48|0
1644332400000|2022-02-08 15:00:00|15587.08|15587.08|15583.12|15583.12|15587.08|15587.08|15583.12|15583.12|0
1644332410000|2022-02-08 15:00:10|15581.74|15581.74|15577.77|15577.77|15581.74|15581.74|15577.77|15577.77|0
1644332440000|2022-02-08 15:00:40|15576.37|15576.37|15576.37|15576.37|15576.37|15576.37|15576.37|15576.37|0
1644332470000|2022-02-08 15:01:10|15574.97|15574.97|15574.97|15574.97|15574.97|15574.97|15574.97|15574.97|0
1644332480000|2022-02-08 15:01:20|15580.57|15580.57|15580.57|15580.57|15580.57|15580.57|15580.57|15580.57|0
1644332490000|2022-02-08 15:01:30|15581.97|15581.97|15580.57|15580.57|15581.97|15581.97|15580.57|15580.57|0
1644332520000|2022-02-08 15:02:00|15584.54|15584.54|15584.54|15584.54|15584.54|15584.54|15584.54|15584.54|0
1644332530000|2022-02-08 15:02:10|15588.5|15588.5|15588.5|15588.5|15588.5|15588.5|15588.5|15588.5|0
1644332580000|2022-02-08 15:03:00|15587.1|15587.1|15592.47|15592.47|15592.47|15592.47|15587.1|15587.1|0
1644332640000|2022-02-08 15:04:00|15588.5|15588.5|15592.47|15592.47|15592.47|15592.47|15588.5|15588.5|0
1644332660000|2022-02-08 15:04:20|15593.87|15593.87|15596.67|15596.67|15596.67|15596.67|15593.87|15593.87|0
1644332670000|2022-02-08 15:04:30|15598.07|15598.07|15598.07|15598.07|15598.07|15598.07|15598.07|15598.07|0
1644332680000|2022-02-08 15:04:40|15594.1|15594.1|15594.1|15594.1|15594.1|15594.1|15594.1|15594.1|0
1644332750000|2022-02-08 15:05:50|15596.9|15596.9|15610.63|15610.63|15610.63|15610.63|15596.9|15596.9|0
1644332760000|2022-02-08 15:06:00|15606.44|15606.44|15602.47|15602.47|15606.44|15606.44|15602.47|15602.47|0
1644332770000|2022-02-08 15:06:10|15603.87|15603.87|15603.87|15603.87|15603.87|15603.87|15603.87|15603.87|0
1644332800000|2022-02-08 15:06:40|15607.84|15607.84|15607.84|15607.84|15607.84|15607.84|15607.84|15607.84|0
1644332810000|2022-02-08 15:06:50|15611.8|15611.8|15611.8|15611.8|15611.8|15611.8|15611.8|15611.8|0
1644332820000|2022-02-08 15:07:00|15609|15609|15609|15609|15609|15609|15609|15609|0
1644332840000|2022-02-08 15:07:20|15611.8|15611.8|15611.8|15611.8|15611.8|15611.8|15611.8|15611.8|0
1644332900000|2022-02-08 15:08:20|15613.18|15613.18|15613.18|15613.18|15613.18|15613.18|15613.18|15613.18|0
1644332930000|2022-02-08 15:08:50|15609.21|15609.21|15609.21|15609.21|15609.21|15609.21|15609.21|15609.21|0
1644332950000|2022-02-08 15:09:10|15607.82|15607.82|15607.82|15607.82|15607.82|15607.82|15607.82|15607.82|0
1644333090000|2022-02-08 15:11:30|15611.78|15611.78|15611.78|15611.78|15615.75|15615.75|15611.78|15611.78|0
1644333110000|2022-02-08 15:11:50|15619.71|15619.71|15619.71|15619.71|15619.71|15619.71|15619.71|15619.71|0
1644333120000|2022-02-08 15:12:00|15621.11|15621.11|15621.11|15621.11|15621.11|15621.11|15621.11|15621.11|0
1644333130000|2022-02-08 15:12:10|15613.18|15613.18|15609.21|15609.21|15613.18|15613.18|15609.21|15609.21|0
1644333140000|2022-02-08 15:12:20|15607.82|15607.82|15607.82|15607.82|15607.82|15607.82|15607.82|15607.82|0
1644333160000|2022-02-08 15:12:40|15603.85|15603.85|15603.85|15603.85|15603.85|15603.85|15603.85|15603.85|0
1644333180000|2022-02-08 15:13:00|15602.45|15602.45|15601.05|15601.05|15602.45|15602.45|15601.05|15601.05|0
1644333190000|2022-02-08 15:13:10|15605.02|15605.02|15605.02|15605.02|15605.02|15605.02|15605.02|15605.02|0
1644333240000|2022-02-08 15:14:00|15603.62|15603.62|15603.62|15603.62|15603.62|15603.62|15603.62|15603.62|0
1644333250000|2022-02-08 15:14:10|15606.42|15606.42|15606.42|15606.42|15606.42|15606.42|15606.42|15606.42|0
1644333290000|2022-02-08 15:14:50|15610.61|15610.61|15610.61|15610.61|15610.61|15610.61|15610.61|15610.61|0
1644333300000|2022-02-08 15:15:00|15611.07|15611.07|15621.8|15621.8|15621.8|15621.8|15611.07|15611.07|0
1644333310000|2022-02-08 15:15:10|15623.2|15623.2|15623.2|15623.2|15623.2|15623.2|15623.2|15623.2|0
1644333340000|2022-02-08 15:15:40|15623.66|15623.66|15623.66|15623.66|15623.66|15623.66|15623.66|15623.66|0
1644333360000|2022-02-08 15:16:00|15622.26|15622.26|15623.66|15623.66|15623.66|15623.66|15622.26|15622.26|0
1644333420000|2022-02-08 15:17:00|15625.06|15625.06|15630.43|15630.43|15630.43|15630.43|15625.06|15625.06|0
1644333430000|2022-02-08 15:17:10|15633.23|15633.23|15637.19|15637.19|15637.19|15637.19|15633.23|15633.23|0
1644333450000|2022-02-08 15:17:30|15639.03|15639.03|15643.23|15643.23|15643.23|15643.23|15639.03|15639.03|0
1644333460000|2022-02-08 15:17:40|15644.15|15644.15|15644.15|15644.15|15644.15|15644.15|15644.15|15644.15|0
1644333480000|2022-02-08 15:18:00|15649.75|15649.75|15649.75|15649.75|15649.75|15649.75|15649.75|15649.75|0
1644333530000|2022-02-08 15:18:50|15645.55|15645.55|15645.55|15645.55|15645.55|15645.55|15645.55|15645.55|0
1644333550000|2022-02-08 15:19:10|15642.75|15642.75|15642.75|15642.75|15642.75|15642.75|15642.75|15642.75|0
1644333620000|2022-02-08 15:20:20|15639.95|15639.95|15641.35|15641.35|15641.35|15641.35|15639.95|15639.95|0
1644333630000|2022-02-08 15:20:30|15642.75|15642.75|15626.89|15626.89|15642.75|15642.75|15626.89|15626.89|0
1644333650000|2022-02-08 15:20:50|15629.69|15629.69|15633.65|15633.65|15633.65|15633.65|15629.69|15629.69|0
1644333690000|2022-02-08 15:21:30|15632.25|15632.25|15629.45|15629.45|15632.25|15632.25|15629.45|15629.45|0
1644333720000|2022-02-08 15:22:00|15637.38|15637.38|15633.42|15633.42|15637.38|15637.38|15633.42|15633.42|0
1644333800000|2022-02-08 15:23:20|15637.38|15637.38|15637.38|15637.38|15637.38|15637.38|15637.38|15637.38|0
1644333850000|2022-02-08 15:24:10|15641.35|15641.35|15641.35|15641.35|15641.35|15641.35|15641.35|15641.35|0
1644333860000|2022-02-08 15:24:20|15639.95|15639.95|15639.95|15639.95|15639.95|15639.95|15639.95|15639.95|0
1644333880000|2022-02-08 15:24:40|15635.98|15635.98|15637.36|15637.36|15637.36|15637.36|15635.98|15635.98|0
1644333910000|2022-02-08 15:25:10|15635.96|15635.96|15635.96|15635.96|15635.96|15635.96|15635.96|15635.96|0
1644333920000|2022-02-08 15:25:20|15628.03|15628.03|15628.03|15628.03|15628.03|15628.03|15628.03|15628.03|0
1644333990000|2022-02-08 15:26:30|15622.44|15622.44|15622.44|15622.44|15622.44|15622.44|15622.44|15622.44|0
1644334020000|2022-02-08 15:27:00|15621.04|15621.04|15615.67|15615.67|15621.04|15621.04|15615.67|15615.67|0
1644334060000|2022-02-08 15:27:40|15612.87|15612.87|15612.87|15612.87|15612.87|15612.87|15612.87|15612.87|0
1644334070000|2022-02-08 15:27:50|15611.47|15611.47|15606.11|15606.11|15611.47|15611.47|15606.11|15606.11|0
1644334100000|2022-02-08 15:28:20|15611.71|15611.71|15613.11|15613.11|15613.11|15613.11|15611.71|15611.71|0
1644334140000|2022-02-08 15:29:00|15610.31|15610.31|15608.91|15608.91|15610.31|15610.31|15608.91|15608.91|0
1644334160000|2022-02-08 15:29:20|15610.31|15610.31|15608.91|15608.91|15610.31|15610.31|15608.91|15608.91|0
1644334170000|2022-02-08 15:29:30|15607.51|15607.51|15603.31|15603.31|15607.51|15607.51|15603.31|15603.31|0
1644334180000|2022-02-08 15:29:40|15606.11|15606.11|15607.51|15607.51|15607.51|15607.51|15606.11|15606.11|0
1644334220000|2022-02-08 15:30:20|15606.11|15606.11|15606.11|15606.11|15606.11|15606.11|15606.11|15606.11|0
1644334260000|2022-02-08 15:31:00|15603.31|15603.31|15603.31|15603.31|15603.31|15603.31|15601.91|15601.91|0
1644334270000|2022-02-08 15:31:10|15604.71|15604.71|15607.51|15607.51|15607.51|15607.51|15604.71|15604.71|0
1644334280000|2022-02-08 15:31:20|15603.54|15603.54|15603.54|15603.54|15603.54|15603.54|15603.54|15603.54|0
1644334320000|2022-02-08 15:32:00|15602.14|15602.14|15603.54|15603.54|15603.54|15603.54|15602.14|15602.14|0
1644334380000|2022-02-08 15:33:00|15604.94|15604.94|15606.34|15606.34|15606.34|15606.34|15604.94|15604.94|0
1644334390000|2022-02-08 15:33:10|15607.74|15607.74|15607.74|15607.74|15607.74|15607.74|15607.74|15607.74|0
1644334400000|2022-02-08 15:33:20|15606.36|15606.36|15606.36|15606.36|15606.36|15606.36|15606.36|15606.36|0
1644334500000|2022-02-08 15:35:00|15602.16|15602.16|15577.91|15577.91|15602.16|15602.16|15577.91|15577.91|0
1644334510000|2022-02-08 15:35:10|15575.11|15575.11|15575.11|15575.11|15575.11|15575.11|15575.11|15575.11|0
1644334560000|2022-02-08 15:36:00|15573.71|15573.71|15570.91|15570.91|15573.71|15573.71|15570.91|15570.91|0
1644334580000|2022-02-08 15:36:20|15575.11|15575.11|15579.08|15579.08|15579.08|15579.08|15575.11|15575.11|0
1644334610000|2022-02-08 15:36:50|15583.04|15583.04|15586.28|15586.28|15586.28|15586.28|15583.04|15583.04|0
1644334710000|2022-02-08 15:38:30|15590.48|15590.48|15590.48|15590.48|15590.48|15590.48|15590.48|15590.48|0
1644334740000|2022-02-08 15:39:00|15594.45|15594.45|15594.45|15594.45|15594.45|15594.45|15594.45|15594.45|0
1644334750000|2022-02-08 15:39:10|15595.84|15595.84|15597.24|15597.24|15597.24|15597.24|15595.84|15595.84|0
1644334800000|2022-02-08 15:40:00|15593.05|15593.05|15593.05|15593.05|15593.05|15593.05|15593.05|15593.05|0
1644334810000|2022-02-08 15:40:10|15589.08|15589.08|15589.08|15589.08|15589.08|15589.08|15589.08|15589.08|0
1644334840000|2022-02-08 15:40:40|15584.88|15584.88|15584.88|15584.88|15584.88|15584.88|15584.88|15584.88|0
1644334860000|2022-02-08 15:41:00|15588.85|15588.85|15588.85|15588.85|15588.85|15588.85|15588.85|15588.85|0
1644334890000|2022-02-08 15:41:30|15592.81|15592.81|15592.81|15592.81|15592.81|15592.81|15592.81|15592.81|0
1644334920000|2022-02-08 15:42:00|15588.85|15588.85|15590.23|15590.23|15590.23|15590.23|15588.85|15588.85|0
1644334980000|2022-02-08 15:43:00|15591.63|15591.63|15591.63|15591.63|15591.63|15591.63|15591.63|15591.63|0
1644335010000|2022-02-08 15:43:30|15587.43|15587.43|15587.43|15587.43|15587.43|15587.43|15587.43|15587.43|0
1644335030000|2022-02-08 15:43:50|15591.39|15591.39|15591.39|15591.39|15591.39|15591.39|15591.39|15591.39|0
1644335050000|2022-02-08 15:44:10|15595.36|15595.36|15600.96|15600.96|15600.96|15600.96|15595.36|15595.36|0
1644335060000|2022-02-08 15:44:20|15599.56|15599.56|15599.56|15599.56|15599.56|15599.56|15599.56|15599.56|0
1644335090000|2022-02-08 15:44:50|15602.36|15602.36|15602.36|15602.36|15602.36|15602.36|15602.36|15602.36|0
1644335100000|2022-02-08 15:45:00|15603.75|15603.75|15609.12|15609.12|15609.12|15609.12|15603.75|15603.75|0
1644335150000|2022-02-08 15:45:50|15607.72|15607.72|15607.72|15607.72|15607.72|15607.72|15607.72|15607.72|0
1644335170000|2022-02-08 15:46:10|15610.52|15610.52|15626.38|15626.38|15626.38|15626.38|15610.52|15610.52|0
1644335180000|2022-02-08 15:46:20|15627.78|15627.78|15627.78|15627.78|15627.78|15627.78|15627.78|15627.78|0
1644335200000|2022-02-08 15:46:40|15630.08|15630.08|15630.08|15630.08|15630.08|15630.08|15630.08|15630.08|0
1644335210000|2022-02-08 15:46:50|15628.68|15628.68|15628.68|15628.68|15628.68|15628.68|15628.68|15628.68|0
1644335220000|2022-02-08 15:47:00|15620.75|15620.75|15620.75|15620.75|15620.75|15620.75|15620.75|15620.75|0
1644335250000|2022-02-08 15:47:30|15617.95|15617.95|15616.55|15616.55|15617.95|15617.95|15616.55|15616.55|0
1644335280000|2022-02-08 15:48:00|15620.51|15620.51|15620.51|15620.51|15620.51|15620.51|15620.51|15620.51|0
1644335300000|2022-02-08 15:48:20|15623.31|15623.31|15624.71|15624.71|15624.71|15624.71|15623.31|15623.31|0
1644335310000|2022-02-08 15:48:30|15628.68|15628.68|15630.08|15630.08|15630.08|15630.08|15628.68|15628.68|0
1644335360000|2022-02-08 15:49:20|15628.68|15628.68|15628.68|15628.68|15628.68|15628.68|15628.68|15628.68|0
1644335400000|2022-02-08 15:50:00|15632.64|15632.64|15634.04|15634.04|15634.04|15634.04|15632.64|15632.64|0
1644335410000|2022-02-08 15:50:10|15635.44|15635.44|15631.48|15631.48|15635.44|15635.44|15631.48|15631.48|0
1644335430000|2022-02-08 15:50:30|15627.51|15627.51|15627.51|15627.51|15627.51|15627.51|15627.51|15627.51|0
1644335490000|2022-02-08 15:51:30|15631.48|15631.48|15631.48|15631.48|15635.44|15635.44|15631.48|15631.48|0
1644335560000|2022-02-08 15:52:40|15632.4|15632.4|15632.4|15632.4|15632.4|15632.4|15632.4|15632.4|0
1644335580000|2022-02-08 15:53:00|15632.86|15632.86|15632.86|15632.86|15632.86|15632.86|15632.86|15632.86|0
1644335600000|2022-02-08 15:53:20|15634.26|15634.26|15639.62|15639.62|15639.62|15639.62|15634.26|15634.26|0
1644335620000|2022-02-08 15:53:40|15641.02|15641.02|15644.99|15644.99|15644.99|15644.99|15641.02|15641.02|0
1644335640000|2022-02-08 15:54:00|15644.53|15644.53|15644.53|15644.53|15644.53|15644.53|15644.53|15644.53|0
1644335650000|2022-02-08 15:54:10|15648.49|15648.49|15644.53|15644.53|15648.49|15648.49|15644.53|15644.53|0
1644335700000|2022-02-08 15:55:00|15643.13|15643.13|15641.73|15641.73|15643.13|15643.13|15641.73|15641.73|0
1644335770000|2022-02-08 15:56:10|15638.93|15638.93|15643.13|15643.13|15643.13|15643.13|15638.93|15638.93|0
1644335820000|2022-02-08 15:57:00|15642.21|15642.21|15642.21|15642.21|15642.21|15642.21|15642.21|15642.21|0
1644335830000|2022-02-08 15:57:10|15638.24|15638.24|15638.24|15638.24|15638.24|15638.24|15638.24|15638.24|0
1644335840000|2022-02-08 15:57:20|15635.44|15635.44|15634.04|15634.04|15635.44|15635.44|15634.04|15634.04|0
1644335900000|2022-02-08 15:58:20|15631.24|15631.24|15631.24|15631.24|15631.24|15631.24|15631.24|15631.24|0
1644335940000|2022-02-08 15:59:00|15635.21|15635.21|15631.24|15631.24|15635.21|15635.21|15631.24|15631.24|0
1644335960000|2022-02-08 15:59:20|15629.84|15629.84|15628.45|15628.45|15629.84|15629.84|15628.45|15628.45|0
1644336030000|2022-02-08 16:00:30|15626.15|15626.15|15631.28|15631.28|15631.28|15631.28|15625.69|15625.69|0
1644336040000|2022-02-08 16:00:40|15635.25|15635.25|15639.22|15639.22|15639.22|15639.22|15631.28|15631.28|0
1644336050000|2022-02-08 16:00:50|15635.25|15635.25|15640.13|15640.13|15644.1|15644.1|15635.25|15635.25|0
1644336060000|2022-02-08 16:01:00|15644.1|15644.1|15644.1|15644.1|15644.1|15644.1|15644.1|15644.1|0
1644336070000|2022-02-08 16:01:10|15648.07|15648.07|15648.07|15648.07|15648.07|15648.07|15648.07|15648.07|0
1644336090000|2022-02-08 16:01:30|15652.03|15652.03|15652.03|15652.03|15652.03|15652.03|15652.03|15652.03|0
1644336110000|2022-02-08 16:01:50|15653.43|15653.43|15659.96|15659.96|15659.96|15659.96|15652.03|15652.03|0
1644336140000|2022-02-08 16:02:20|15662.76|15662.76|15676.06|15676.06|15676.06|15676.06|15662.76|15662.76|0
1644336160000|2022-02-08 16:02:40|15672.09|15672.09|15672.09|15672.09|15672.09|15672.09|15672.09|15672.09|0
1644336170000|2022-02-08 16:02:50|15668.12|15668.12|15660.19|15660.19|15668.12|15668.12|15660.19|15660.19|0
1644336200000|2022-02-08 16:03:20|15662.99|15662.99|15662.99|15662.99|15662.99|15662.99|15662.99|15662.99|0
1644336240000|2022-02-08 16:04:00|15666.96|15666.96|15662.99|15662.99|15666.96|15666.96|15662.99|15662.99|0
1644336260000|2022-02-08 16:04:20|15664.39|15664.39|15664.39|15664.39|15664.39|15664.39|15664.39|15664.39|0
1644336270000|2022-02-08 16:04:30|15662.99|15662.99|15666.96|15666.96|15666.96|15666.96|15662.99|15662.99|0
1644336290000|2022-02-08 16:04:50|15662.99|15662.99|15666.96|15666.96|15666.96|15666.96|15662.99|15662.99|0
1644336300000|2022-02-08 16:05:00|15664.16|15664.16|15664.16|15664.16|15664.16|15664.16|15664.16|15664.16|0
1644336330000|2022-02-08 16:05:30|15666.96|15666.96|15666.96|15666.96|15666.96|15666.96|15666.96|15666.96|0
1644336430000|2022-02-08 16:07:10|15670.92|15670.92|15666.96|15666.96|15670.92|15670.92|15666.96|15666.96|0
1644336500000|2022-02-08 16:08:20|15662.99|15662.99|15662.99|15662.99|15662.99|15662.99|15662.99|15662.99|0
1644336510000|2022-02-08 16:08:30|15666.96|15666.96|15666.96|15666.96|15666.96|15666.96|15666.96|15666.96|0
1644336570000|2022-02-08 16:09:30|15670.92|15670.92|15674.89|15674.89|15674.89|15674.89|15670.92|15670.92|0
1644336650000|2022-02-08 16:10:50|15676.73|15676.73|15676.73|15676.73|15680.69|15680.69|15676.73|15676.73|0
1644336690000|2022-02-08 16:11:30|15675.33|15675.33|15675.33|15675.33|15675.33|15675.33|15675.33|15675.33|0
1644336750000|2022-02-08 16:12:30|15679.53|15679.53|15679.53|15679.53|15679.53|15679.53|15679.53|15679.53|0
1644336770000|2022-02-08 16:12:50|15678.13|15678.13|15678.13|15678.13|15678.13|15678.13|15678.13|15678.13|0
1644336840000|2022-02-08 16:14:00|15679.53|15679.53|15679.53|15679.53|15679.53|15679.53|15679.53|15679.53|0
1644336860000|2022-02-08 16:14:20|15678.13|15678.13|15678.13|15678.13|15678.13|15678.13|15678.13|15678.13|0
1644336890000|2022-02-08 16:14:50|15679.53|15679.53|15679.53|15679.53|15679.53|15679.53|15679.53|15679.53|0
1644336900000|2022-02-08 16:15:00|15683.49|15683.49|15679.53|15679.53|15683.49|15683.49|15679.53|15679.53|0
1644336920000|2022-02-08 16:15:20|15683.49|15683.49|15683.49|15683.49|15683.49|15683.49|15683.49|15683.49|0
1644336950000|2022-02-08 16:15:50|15679.53|15679.53|15675.56|15675.56|15679.53|15679.53|15675.56|15675.56|0
1644336960000|2022-02-08 16:16:00|15672.76|15672.76|15672.76|15672.76|15672.76|15672.76|15672.76|15672.76|0
1644337030000|2022-02-08 16:17:10|15673.22|15673.22|15673.22|15673.22|15673.22|15673.22|15673.22|15673.22|0
1644337040000|2022-02-08 16:17:20|15671.82|15671.82|15671.82|15671.82|15671.82|15671.82|15671.82|15671.82|0
1644337050000|2022-02-08 16:17:30|15673.22|15673.22|15677.19|15677.19|15677.19|15677.19|15673.22|15673.22|0
1644337080000|2022-02-08 16:18:00|15676.73|15676.73|15676.73|15676.73|15676.73|15676.73|15676.73|15676.73|0
1644337100000|2022-02-08 16:18:20|15673.93|15673.93|15673.93|15673.93|15673.93|15673.93|15673.93|15673.93|0
1644337170000|2022-02-08 16:19:30|15672.53|15672.53|15672.53|15672.53|15672.53|15672.53|15672.53|15672.53|0
1644337190000|2022-02-08 16:19:50|15676.49|15676.49|15672.53|15672.53|15676.49|15676.49|15672.53|15672.53|0
1644337200000|2022-02-08 16:20:00|15676.49|15676.49|15676.49|15676.49|15676.49|15676.49|15676.49|15676.49|0
1644337230000|2022-02-08 16:20:30|15675.1|15675.1|15675.1|15675.1|15675.1|15675.1|15675.1|15675.1|0
1644337240000|2022-02-08 16:20:40|15674.64|15674.64|15674.64|15674.64|15674.64|15674.64|15674.64|15674.64|0
1644337270000|2022-02-08 16:21:10|15676.03|15676.03|15676.03|15676.03|15676.03|15676.03|15676.03|15676.03|0
1644337350000|2022-02-08 16:22:30|15672.07|15672.07|15666.7|15666.7|15672.07|15672.07|15666.7|15666.7|0
1644337380000|2022-02-08 16:23:00|15667.62|15667.62|15667.62|15667.62|15667.62|15667.62|15667.62|15667.62|0
1644337440000|2022-02-08 16:24:00|15667.16|15667.16|15668.56|15668.56|15668.56|15668.56|15667.16|15667.16|0
1644337460000|2022-02-08 16:24:20|15668.1|15668.1|15668.1|15668.1|15668.1|15668.1|15668.1|15668.1|0
1644337500000|2022-02-08 16:25:00|15670.9|15670.9|15670.9|15670.9|15670.9|15670.9|15670.9|15670.9|0
1644337630000|2022-02-08 16:27:10|15669.5|15669.5|15669.5|15669.5|15669.5|15669.5|15669.5|15669.5|0
1644337680000|2022-02-08 16:28:00|15673.47|15673.47|15676.27|15676.27|15676.27|15676.27|15673.47|15673.47|0
1644337690000|2022-02-08 16:28:10|15675.35|15675.35|15675.35|15675.35|15675.35|15675.35|15675.35|15675.35|0
1644337700000|2022-02-08 16:28:20|15679.31|15679.31|15679.31|15679.31|15679.31|15679.31|15679.31|15679.31|0
1644337710000|2022-02-08 16:28:30|15680.71|15680.71|15680.71|15680.71|15680.71|15680.71|15680.71|15680.71|0
1644337740000|2022-02-08 16:29:00|15680.25|15680.25|15680.25|15680.25|15680.25|15680.25|15680.25|15680.25|0
1644337750000|2022-02-08 16:29:10|15684.22|15684.22|15683.76|15683.76|15684.22|15684.22|15683.76|15683.76|0
1644337760000|2022-02-08 16:29:20|15685.16|15685.16|15685.16|15685.16|15685.16|15685.16|15685.16|15685.16|0
1644337770000|2022-02-08 16:29:30|15682.36|15682.36|15679.56|15679.56|15682.36|15682.36|15679.56|15679.56|0
1644337780000|2022-02-08 16:29:40|15675.6|15675.6|15675.6|15675.6|15679.56|15679.56|15675.6|15675.6|0
1644337790000|2022-02-08 16:29:50|15674.2|15674.2|15670.23|15670.23|15678.16|15678.16|15670.23|15670.23|0
1644394500000|2022-02-09 08:15:00|15915.91|15915.91|15919.88|15919.88|15919.88|15919.88|15915.91|15915.91|0
1644394510000|2022-02-09 08:15:10|15918.96|15918.96|15919.42|15919.42|15919.42|15919.42|15917.12|15917.12|0
1644394540000|2022-02-09 08:15:40|15930.61|15930.61|15943.21|15943.21|15943.21|15943.21|15930.61|15930.61|0
1644394560000|2022-02-09 08:16:00|15932.01|15932.01|15932.01|15932.01|15932.01|15932.01|15932.01|15932.01|0
1644394580000|2022-02-09 08:16:20|15935.98|15935.98|15935.98|15935.98|15935.98|15935.98|15935.98|15935.98|0
1644394590000|2022-02-09 08:16:30|15934.58|15934.58|15924.78|15924.78|15934.58|15934.58|15924.78|15924.78|0
1644394600000|2022-02-09 08:16:40|15933.18|15933.18|15933.18|15933.18|15933.18|15933.18|15933.18|15933.18|0
1644394610000|2022-02-09 08:16:50|15937.14|15937.14|15937.14|15937.14|15937.14|15937.14|15937.14|15937.14|0
1644394620000|2022-02-09 08:17:00|15931.55|15931.55|15931.55|15931.55|15931.55|15931.55|15931.55|15931.55|0
1644394640000|2022-02-09 08:17:20|15930.15|15930.15|15930.15|15930.15|15930.15|15930.15|15930.15|15930.15|0
1644394670000|2022-02-09 08:17:50|15921.75|15921.75|15921.75|15921.75|15921.75|15921.75|15921.75|15921.75|0
1644394680000|2022-02-09 08:18:00|15913.82|15913.82|15916.62|15916.62|15916.62|15916.62|15913.82|15913.82|0
1644394690000|2022-02-09 08:18:10|15925.02|15925.02|15925.02|15925.02|15925.02|15925.02|15925.02|15925.02|0
1644394700000|2022-02-09 08:18:20|15917.09|15917.09|15917.09|15917.09|15917.09|15917.09|15917.09|15917.09|0
1644394720000|2022-02-09 08:18:40|15915.69|15915.69|15911.72|15911.72|15915.69|15915.69|15911.72|15911.72|0
1644394740000|2022-02-09 08:19:00|15919.65|15919.65|15919.65|15919.65|15919.65|15919.65|15919.65|15919.65|0
1644394750000|2022-02-09 08:19:10|15926.65|15926.65|15926.65|15926.65|15926.65|15926.65|15926.65|15926.65|0
1644394760000|2022-02-09 08:19:20|15933.65|15933.65|15940.64|15940.64|15940.64|15940.64|15933.65|15933.65|0
1644394770000|2022-02-09 08:19:30|15948.57|15948.57|15948.57|15948.57|15948.57|15948.57|15948.57|15948.57|0
1644394780000|2022-02-09 08:19:40|15938.78|15938.78|15938.78|15938.78|15938.78|15938.78|15938.78|15938.78|0
1644394790000|2022-02-09 08:19:50|15926.88|15926.88|15926.88|15926.88|15926.88|15926.88|15926.88|15926.88|0
1644394810000|2022-02-09 08:20:10|15930.85|15930.85|15925.25|15925.25|15930.85|15930.85|15925.25|15925.25|0
1644394830000|2022-02-09 08:20:30|15923.85|15923.85|15923.85|15923.85|15923.85|15923.85|15923.85|15923.85|0
1644394850000|2022-02-09 08:20:50|15925.25|15925.25|15925.25|15925.25|15925.25|15925.25|15925.25|15925.25|0
1644394870000|2022-02-09 08:21:10|15917.32|15917.32|15925.25|15925.25|15925.25|15925.25|15917.32|15917.32|0
1644394890000|2022-02-09 08:21:30|15922.45|15922.45|15922.45|15922.45|15922.45|15922.45|15922.45|15922.45|0
1644394910000|2022-02-09 08:21:50|15926.13|15926.13|15923.37|15923.37|15926.13|15926.13|15923.37|15923.37|0
1644394930000|2022-02-09 08:22:10|15911.47|15911.47|15908.72|15908.72|15911.47|15911.47|15908.72|15908.72|0
1644394960000|2022-02-09 08:22:40|15898.92|15898.92|15898.92|15898.92|15898.92|15898.92|15898.92|15898.92|0
1644394970000|2022-02-09 08:22:50|15890.99|15890.99|15883.06|15883.06|15890.99|15890.99|15883.06|15883.06|0
1644394980000|2022-02-09 08:23:00|15879.09|15879.09|15880.49|15880.49|15880.49|15880.49|15879.09|15879.09|0
1644394990000|2022-02-09 08:23:10|15879.09|15879.09|15878.17|15878.17|15879.09|15879.09|15878.17|15878.17|0
1644395000000|2022-02-09 08:23:20|15876.77|15876.77|15872.58|15872.58|15876.77|15876.77|15871.18|15871.18|0
1644395010000|2022-02-09 08:23:30|15875.37|15875.37|15878.17|15878.17|15878.17|15878.17|15875.37|15875.37|0
1644395030000|2022-02-09 08:23:50|15875.37|15875.37|15878.17|15878.17|15878.17|15878.17|15875.37|15875.37|0
1644395050000|2022-02-09 08:24:10|15870.24|15870.24|15870.24|15870.24|15870.24|15870.24|15870.24|15870.24|0
1644395100000|2022-02-09 08:25:00|15875.84|15875.84|15897.3|15897.3|15901.27|15901.27|15875.84|15875.84|0
1644395110000|2022-02-09 08:25:10|15900.1|15900.1|15900.1|15900.1|15900.1|15900.1|15900.1|15900.1|0
1644395120000|2022-02-09 08:25:20|15896.13|15896.13|15896.13|15896.13|15896.13|15896.13|15896.13|15896.13|0
1644395160000|2022-02-09 08:26:00|15892.17|15892.17|15892.17|15892.17|15892.17|15892.17|15892.17|15892.17|0
1644395170000|2022-02-09 08:26:10|15890.77|15890.77|15887.97|15887.97|15890.77|15890.77|15887.97|15887.97|0
1644395180000|2022-02-09 08:26:20|15885.17|15885.17|15889.37|15889.37|15889.37|15889.37|15885.17|15885.17|0
1644395190000|2022-02-09 08:26:30|15897.3|15897.3|15893.33|15893.33|15897.3|15897.3|15889.37|15889.37|0
1644395220000|2022-02-09 08:27:00|15873.51|15873.51|15874.89|15874.89|15874.89|15874.89|15873.51|15873.51|0
1644395240000|2022-02-09 08:27:20|15878.85|15878.85|15878.85|15878.85|15878.85|15878.85|15874.89|15874.89|0
1644395250000|2022-02-09 08:27:30|15874.89|15874.89|15874.89|15874.89|15874.89|15874.89|15874.89|15874.89|0
1644395260000|2022-02-09 08:27:40|15875.35|15875.35|15875.35|15875.35|15875.35|15875.35|15875.35|15875.35|0
1644395270000|2022-02-09 08:27:50|15874.43|15874.43|15874.43|15874.43|15874.43|15874.43|15874.43|15874.43|0
1644395280000|2022-02-09 08:28:00|15873.97|15873.97|15873.97|15873.97|15873.97|15873.97|15873.97|15873.97|0
1644395310000|2022-02-09 08:28:30|15862.07|15862.07|15860.67|15860.67|15862.07|15862.07|15860.67|15860.67|0
1644395340000|2022-02-09 08:29:00|15856.71|15856.71|15856.71|15856.71|15856.71|15856.71|15856.71|15856.71|0
1644395350000|2022-02-09 08:29:10|15858.11|15858.11|15856.71|15856.71|15858.11|15858.11|15855.31|15855.31|0
1644395370000|2022-02-09 08:29:30|15853.91|15853.91|15853.91|15853.91|15853.91|15853.91|15853.91|15853.91|0
1644395390000|2022-02-09 08:29:50|15849.71|15849.71|15853.91|15853.91|15853.91|15853.91|15849.71|15849.71|0
1644395410000|2022-02-09 08:30:10|15848.31|15848.31|15851.11|15851.11|15851.11|15851.11|15848.31|15848.31|0
1644395420000|2022-02-09 08:30:20|15849.71|15849.71|15849.71|15849.71|15849.71|15849.71|15849.71|15849.71|0
1644395440000|2022-02-09 08:30:40|15848.31|15848.31|15846.91|15846.91|15848.31|15848.31|15846.91|15846.91|0
1644395450000|2022-02-09 08:30:50|15851.11|15851.11|15852.51|15852.51|15852.51|15852.51|15851.11|15851.11|0
1644395470000|2022-02-09 08:31:10|15840.61|15840.61|15840.61|15840.61|15840.61|15840.61|15840.61|15840.61|0
1644395500000|2022-02-09 08:31:40|15839.21|15839.21|15839.21|15839.21|15839.21|15839.21|15839.21|15839.21|0
1644395510000|2022-02-09 08:31:50|15840.61|15840.61|15840.61|15840.61|15840.61|15840.61|15840.61|15840.61|0
1644395530000|2022-02-09 08:32:10|15848.54|15848.54|15848.54|15848.54|15848.54|15848.54|15848.54|15848.54|0
1644395590000|2022-02-09 08:33:10|15856.47|15856.47|15856.47|15856.47|15856.47|15856.47|15856.47|15856.47|0
1644395600000|2022-02-09 08:33:20|15864.87|15864.87|15863.47|15863.47|15864.87|15864.87|15863.47|15863.47|0
1644395620000|2022-02-09 08:33:40|15851.58|15851.58|15851.58|15851.58|15851.58|15851.58|15851.58|15851.58|0
1644395680000|2022-02-09 08:34:40|15843.18|15843.18|15838.98|15838.98|15843.18|15843.18|15837.58|15837.58|0
1644395780000|2022-02-09 08:36:20|15850.88|15850.88|15850.88|15850.88|15850.88|15850.88|15850.88|15850.88|0
1644395810000|2022-02-09 08:36:50|15852.28|15852.28|15850.88|15850.88|15852.28|15852.28|15850.88|15850.88|0
1644395820000|2022-02-09 08:37:00|15856.47|15856.47|15850.88|15850.88|15856.47|15856.47|15850.88|15850.88|0
1644395840000|2022-02-09 08:37:20|15857.87|15857.87|15855.07|15855.07|15864.87|15864.87|15855.07|15855.07|0
1644395850000|2022-02-09 08:37:30|15859.27|15859.27|15870.47|15870.47|15870.47|15870.47|15859.27|15859.27|0
1644395860000|2022-02-09 08:37:40|15873.27|15873.27|15873.27|15873.27|15873.27|15873.27|15873.27|15873.27|0
1644395870000|2022-02-09 08:37:50|15866.27|15866.27|15870.47|15870.47|15870.47|15870.47|15866.27|15866.27|0
1644395880000|2022-02-09 08:38:00|15867.67|15867.67|15866.27|15866.27|15869.07|15869.07|15866.27|15866.27|0
1644395890000|2022-02-09 08:38:10|15882.13|15882.13|15874.2|15874.2|15882.13|15882.13|15874.2|15874.2|0
1644395920000|2022-02-09 08:38:40|15875.6|15875.6|15877|15877|15877|15877|15874.2|15874.2|0
1644395940000|2022-02-09 08:39:00|15878.4|15878.4|15879.8|15879.8|15879.8|15879.8|15878.4|15878.4|0
1644395950000|2022-02-09 08:39:10|15881.2|15881.2|15881.2|15881.2|15881.2|15881.2|15881.2|15881.2|0
1644395960000|2022-02-09 08:39:20|15878.4|15878.4|15878.4|15878.4|15878.4|15878.4|15878.4|15878.4|0
1644395970000|2022-02-09 08:39:30|15882.54|15882.54|15877|15877|15882.54|15882.54|15877|15877|0
1644395990000|2022-02-09 08:39:50|15879.76|15879.76|15877.46|15877.46|15879.76|15879.76|15877.46|15877.46|0
1644396000000|2022-02-09 08:40:00|15873.26|15873.26|15883|15883|15883|15883|15873.26|15873.26|0
1644396010000|2022-02-09 08:40:10|15884.4|15884.4|15889.99|15889.99|15889.99|15889.99|15884.4|15884.4|0
1644396020000|2022-02-09 08:40:20|15901.89|15901.89|15909.65|15909.65|15911.49|15911.49|15899.59|15899.59|0
1644396030000|2022-02-09 08:40:30|15910.57|15910.57|15906.6|15906.6|15910.57|15910.57|15906.6|15906.6|0
1644396040000|2022-02-09 08:40:40|15915|15915|15915|15915|15915|15915|15915|15915|0
1644396060000|2022-02-09 08:41:00|15915.46|15915.46|15912.7|15912.7|15915.46|15915.46|15912.7|15912.7|0
1644396070000|2022-02-09 08:41:10|15918.3|15918.3|15926.7|15926.7|15926.7|15926.7|15918.3|15918.3|0
1644396080000|2022-02-09 08:41:20|15927.16|15927.16|15920.18|15920.18|15927.16|15927.16|15920.18|15920.18|0
1644396090000|2022-02-09 08:41:30|15918.78|15918.78|15918.78|15918.78|15918.78|15918.78|15918.78|15918.78|0
1644396100000|2022-02-09 08:41:40|15914.81|15914.81|15908.28|15908.28|15914.81|15914.81|15908.28|15908.28|0
1644396120000|2022-02-09 08:42:00|15906.9|15906.9|15906.9|15906.9|15906.9|15906.9|15906.9|15906.9|0
1644396130000|2022-02-09 08:42:10|15909.7|15909.7|15905.98|15905.98|15909.7|15909.7|15905.98|15905.98|0
1644396160000|2022-02-09 08:42:40|15907.38|15907.38|15907.38|15907.38|15907.38|15907.38|15907.38|15907.38|0
1644396170000|2022-02-09 08:42:50|15904.58|15904.58|15903.19|15903.19|15904.58|15904.58|15903.19|15903.19|0
1644396180000|2022-02-09 08:43:00|15904.1|15904.1|15905.5|15905.5|15905.5|15905.5|15894.31|15894.31|0
1644396190000|2022-02-09 08:43:10|15908.3|15908.3|15902.71|15902.71|15913.9|15913.9|15902.71|15902.71|0
1644396200000|2022-02-09 08:43:20|15899.91|15899.91|15895.71|15895.71|15899.91|15899.91|15895.71|15895.71|0
1644396210000|2022-02-09 08:43:30|15894.31|15894.31|15894.31|15894.31|15899.91|15899.91|15891.51|15891.51|0
1644396220000|2022-02-09 08:43:40|15892.91|15892.91|15892.91|15892.91|15892.91|15892.91|15892.91|15892.91|0
1644396230000|2022-02-09 08:43:50|15885.91|15885.91|15885.91|15885.91|15885.91|15885.91|15885.91|15885.91|0
1644396250000|2022-02-09 08:44:10|15884.51|15884.51|15888.71|15888.71|15888.71|15888.71|15884.51|15884.51|0
1644396260000|2022-02-09 08:44:20|15885.91|15885.91|15888.71|15888.71|15888.71|15888.71|15885.91|15885.91|0
1644396270000|2022-02-09 08:44:30|15881.71|15881.71|15885.91|15885.91|15885.91|15885.91|15881.71|15881.71|0
1644396290000|2022-02-09 08:44:50|15892.91|15892.91|15904.8|15904.8|15904.8|15904.8|15892.91|15892.91|0
1644396320000|2022-02-09 08:45:20|15908.77|15908.77|15911.57|15911.57|15911.57|15911.57|15908.77|15908.77|0
1644396340000|2022-02-09 08:45:40|15917.17|15917.17|15917.17|15917.17|15917.17|15917.17|15917.17|15917.17|0
1644396350000|2022-02-09 08:45:50|15922.76|15922.76|15922.76|15922.76|15922.76|15922.76|15922.76|15922.76|0
1644396430000|2022-02-09 08:47:10|15924.16|15924.16|15922.76|15922.76|15924.16|15924.16|15921.37|15921.37|0
1644396530000|2022-02-09 08:48:50|15928.36|15928.36|15931.16|15931.16|15931.16|15931.16|15928.36|15928.36|0
1644396540000|2022-02-09 08:49:00|15926.96|15926.96|15919.97|15919.97|15926.96|15926.96|15918.57|15918.57|0
1644396560000|2022-02-09 08:49:20|15925.56|15925.56|15924.16|15924.16|15925.56|15925.56|15921.37|15921.37|0
1644396570000|2022-02-09 08:49:30|15928.76|15928.76|15932.96|15932.96|15934.36|15934.36|15928.76|15928.76|0
1644396590000|2022-02-09 08:49:50|15931.56|15931.56|15931.56|15931.56|15934.36|15934.36|15931.56|15931.56|0
1644396610000|2022-02-09 08:50:10|15930.16|15930.16|15927.36|15927.36|15930.16|15930.16|15927.36|15927.36|0
1644396670000|2022-02-09 08:51:10|15925.96|15925.96|15925.96|15925.96|15925.96|15925.96|15925.96|15925.96|0
1644396680000|2022-02-09 08:51:20|15923.16|15923.16|15924.56|15924.56|15924.56|15924.56|15923.16|15923.16|0
1644396710000|2022-02-09 08:51:50|15920.6|15920.6|15920.6|15920.6|15920.6|15920.6|15920.6|15920.6|0
1644396720000|2022-02-09 08:52:00|15922|15922|15922|15922|15922|15922|15922|15922|0
1644396760000|2022-02-09 08:52:40|15924.8|15924.8|15928.99|15928.99|15928.99|15928.99|15924.8|15924.8|0
1644396790000|2022-02-09 08:53:10|15936.92|15936.92|15936.92|15936.92|15936.92|15936.92|15936.92|15936.92|0
1644396800000|2022-02-09 08:53:20|15938.32|15938.32|15932.73|15932.73|15938.32|15938.32|15932.73|15932.73|0
1644396810000|2022-02-09 08:53:30|15936.92|15936.92|15936.92|15936.92|15936.92|15936.92|15936.92|15936.92|0
1644396840000|2022-02-09 08:54:00|15944.86|15944.86|15944.86|15944.86|15944.86|15944.86|15942.06|15942.06|0
1644396860000|2022-02-09 08:54:20|15942.06|15942.06|15942.06|15942.06|15942.06|15942.06|15942.06|15942.06|0
1644396870000|2022-02-09 08:54:30|15939.26|15939.26|15939.26|15939.26|15939.26|15939.26|15939.26|15939.26|0
1644396900000|2022-02-09 08:55:00|15936.46|15936.46|15940.66|15940.66|15940.66|15940.66|15933.66|15933.66|0
1644396910000|2022-02-09 08:55:10|15937.86|15937.86|15937.86|15937.86|15937.86|15937.86|15937.86|15937.86|0
1644396990000|2022-02-09 08:56:30|15932.26|15932.26|15932.26|15932.26|15932.26|15932.26|15932.26|15932.26|0
1644397000000|2022-02-09 08:56:40|15933.66|15933.66|15936.46|15936.46|15936.46|15936.46|15933.66|15933.66|0
1644397050000|2022-02-09 08:57:30|15939.26|15939.26|15939.26|15939.26|15939.26|15939.26|15939.26|15939.26|0
1644397080000|2022-02-09 08:58:00|15940.66|15940.66|15944.86|15944.86|15944.86|15944.86|15940.66|15940.66|0
1644397090000|2022-02-09 08:58:10|15943.46|15943.46|15937.86|15937.86|15943.46|15943.46|15937.86|15937.86|0
1644397100000|2022-02-09 08:58:20|15940.66|15940.66|15933.66|15933.66|15940.66|15940.66|15933.66|15933.66|0
1644397110000|2022-02-09 08:58:30|15930.86|15930.86|15930.86|15930.86|15930.86|15930.86|15928.06|15928.06|0
1644397120000|2022-02-09 08:58:40|15928.06|15928.06|15925.26|15925.26|15928.06|15928.06|15925.26|15925.26|0
1644397130000|2022-02-09 08:58:50|15922.46|15922.46|15922.46|15922.46|15922.46|15922.46|15919.66|15919.66|0
1644397140000|2022-02-09 08:59:00|15923.86|15923.86|15925.26|15925.26|15925.26|15925.26|15918.27|15918.27|0
1644397150000|2022-02-09 08:59:10|15928.06|15928.06|15928.06|15928.06|15928.06|15928.06|15928.06|15928.06|0
1644397160000|2022-02-09 08:59:20|15929.46|15929.46|15923.86|15923.86|15929.46|15929.46|15923.86|15923.86|0
1644397170000|2022-02-09 08:59:30|15918.27|15918.27|15921.06|15921.06|15922.46|15922.46|15915.47|15915.47|0
1644397180000|2022-02-09 08:59:40|15919.66|15919.66|15915.47|15915.47|15919.66|15919.66|15915.47|15915.47|0
1644397190000|2022-02-09 08:59:50|15919.66|15919.66|15919.66|15919.66|15919.66|15919.66|15919.66|15919.66|0
1644397200000|2022-02-09 09:00:00|15921.06|15921.06|15921.06|15921.06|15921.06|15921.06|15921.06|15921.06|0
1644397210000|2022-02-09 09:00:10|15917.1|15917.1|15929.69|15929.69|15929.69|15929.69|15917.1|15917.1|0
1644397230000|2022-02-09 09:00:30|15925.73|15925.73|15925.73|15925.73|15925.73|15925.73|15925.73|15925.73|0
1644397240000|2022-02-09 09:00:40|15927.13|15927.13|15927.13|15927.13|15927.13|15927.13|15927.13|15927.13|0
1644397250000|2022-02-09 09:00:50|15923.16|15923.16|15923.16|15923.16|15923.16|15923.16|15923.16|15923.16|0
1644397260000|2022-02-09 09:01:00|15924.56|15924.56|15925.96|15925.96|15925.96|15925.96|15924.56|15924.56|0
1644397280000|2022-02-09 09:01:20|15929.93|15929.93|15929.93|15929.93|15929.93|15929.93|15929.93|15929.93|0
1644397310000|2022-02-09 09:01:50|15927.13|15927.13|15921.53|15921.53|15927.13|15927.13|15921.53|15921.53|0
1644397330000|2022-02-09 09:02:10|15924.33|15924.33|15922.93|15922.93|15927.13|15927.13|15922.93|15922.93|0
1644397340000|2022-02-09 09:02:20|15925.73|15925.73|15925.73|15925.73|15925.73|15925.73|15925.73|15925.73|0
1644397350000|2022-02-09 09:02:30|15927.13|15927.13|15927.13|15927.13|15927.13|15927.13|15927.13|15927.13|0
1644397410000|2022-02-09 09:03:30|15928.53|15928.53|15927.13|15927.13|15928.53|15928.53|15927.13|15927.13|0
1644397420000|2022-02-09 09:03:40|15919.2|15919.2|15919.2|15919.2|15919.2|15919.2|15919.2|15919.2|0
1644397430000|2022-02-09 09:03:50|15916.4|15916.4|15922|15922|15922|15922|15916.4|15916.4|0
1644397470000|2022-02-09 09:04:30|15918.03|15918.03|15910.1|15910.1|15918.03|15918.03|15910.1|15910.1|0
1644397500000|2022-02-09 09:05:00|15905.9|15905.9|15905.9|15905.9|15905.9|15905.9|15905.9|15905.9|0
1644397510000|2022-02-09 09:05:10|15907.3|15907.3|15912.9|15912.9|15912.9|15912.9|15907.3|15907.3|0
1644397540000|2022-02-09 09:05:40|15911.5|15911.5|15911.5|15911.5|15911.5|15911.5|15911.5|15911.5|0
1644397550000|2022-02-09 09:05:50|15912.9|15912.9|15912.9|15912.9|15912.9|15912.9|15912.9|15912.9|0
1644397600000|2022-02-09 09:06:40|15911.5|15911.5|15910.1|15910.1|15911.5|15911.5|15908.7|15908.7|0
1644397620000|2022-02-09 09:07:00|15922|15922|15918.03|15918.03|15922|15922|15918.03|15918.03|0
1644397630000|2022-02-09 09:07:10|15920.83|15920.83|15929.23|15929.23|15929.23|15929.23|15920.83|15920.83|0
1644397640000|2022-02-09 09:07:20|15933.19|15933.19|15933.19|15933.19|15933.19|15933.19|15933.19|15933.19|0
1644397650000|2022-02-09 09:07:30|15942.39|15942.39|15942.39|15942.39|15942.39|15942.39|15942.39|15942.39|0
1644397660000|2022-02-09 09:07:40|15943.79|15943.79|15936.79|15936.79|15943.79|15943.79|15933.99|15933.99|0
1644397670000|2022-02-09 09:07:50|15940.99|15940.99|15935.39|15935.39|15940.99|15940.99|15935.39|15935.39|0
1644397690000|2022-02-09 09:08:10|15936.79|15936.79|15935.39|15935.39|15938.19|15938.19|15935.39|15935.39|0
1644397730000|2022-02-09 09:08:50|15936.79|15936.79|15936.79|15936.79|15936.79|15936.79|15936.79|15936.79|0
1644397750000|2022-02-09 09:09:10|15928.86|15928.86|15917.94|15917.94|15928.86|15928.86|15917.94|15917.94|0
1644397760000|2022-02-09 09:09:20|15917.02|15917.02|15918.4|15918.4|15918.4|15918.4|15917.02|15917.02|0
1644397770000|2022-02-09 09:09:30|15914.2|15914.2|15914.2|15914.2|15914.2|15914.2|15911.4|15911.4|0
1644397800000|2022-02-09 09:10:00|15918.4|15918.4|15917|15917|15918.4|15918.4|15917|15917|0
1644397840000|2022-02-09 09:10:40|15920.96|15920.96|15920.96|15920.96|15920.96|15920.96|15920.96|15920.96|0
1644397850000|2022-02-09 09:10:50|15918.16|15918.16|15918.16|15918.16|15918.16|15918.16|15918.16|15918.16|0
1644397860000|2022-02-09 09:11:00|15916.76|15916.76|15911.17|15911.17|15916.76|15916.76|15911.17|15911.17|0
1644397880000|2022-02-09 09:11:20|15916.76|15916.76|15916.76|15916.76|15916.76|15916.76|15915.36|15915.36|0
1644397900000|2022-02-09 09:11:40|15924.69|15924.69|15922.13|15922.13|15924.69|15924.69|15920.73|15920.73|0
1644397910000|2022-02-09 09:11:50|15920.73|15920.73|15920.73|15920.73|15920.73|15920.73|15917.93|15917.93|0
1644397920000|2022-02-09 09:12:00|15923.53|15923.53|15923.53|15923.53|15923.53|15923.53|15923.53|15923.53|0
1644397940000|2022-02-09 09:12:20|15919.33|15919.33|15919.33|15919.33|15919.33|15919.33|15919.33|15919.33|0
1644397950000|2022-02-09 09:12:30|15915.36|15915.36|15918.16|15918.16|15918.16|15918.16|15915.36|15915.36|0
1644397990000|2022-02-09 09:13:10|15922.13|15922.13|15922.13|15922.13|15922.13|15922.13|15922.13|15922.13|0
1644398040000|2022-02-09 09:14:00|15926.27|15926.27|15927.66|15927.66|15927.66|15927.66|15926.27|15926.27|0
1644398050000|2022-02-09 09:14:10|15929.06|15929.06|15933.26|15933.26|15933.26|15933.26|15929.06|15929.06|0
1644398080000|2022-02-09 09:14:40|15929.06|15929.06|15929.06|15929.06|15929.06|15929.06|15929.06|15929.06|0
1644398130000|2022-02-09 09:15:30|15927.66|15927.66|15929.06|15929.06|15929.06|15929.06|15927.66|15927.66|0
1644398150000|2022-02-09 09:15:50|15926.27|15926.27|15926.27|15926.27|15926.27|15926.27|15926.27|15926.27|0
1644398160000|2022-02-09 09:16:00|15930.23|15930.23|15930.23|15930.23|15930.23|15930.23|15928.83|15928.83|0
1644398190000|2022-02-09 09:16:30|15926.27|15926.27|15926.27|15926.27|15926.27|15926.27|15926.27|15926.27|0
1644398200000|2022-02-09 09:16:40|15927.66|15927.66|15929.04|15929.04|15929.04|15929.04|15927.66|15927.66|0
1644398210000|2022-02-09 09:16:50|15927.66|15927.66|15926.27|15926.27|15927.66|15927.66|15924.87|15924.87|0
1644398220000|2022-02-09 09:17:00|15923.47|15923.47|15920.67|15920.67|15923.47|15923.47|15915.07|15915.07|0
1644398230000|2022-02-09 09:17:10|15922.05|15922.05|15926.25|15926.25|15926.25|15926.25|15922.05|15922.05|0
1644398330000|2022-02-09 09:18:50|15922.28|15922.28|15918.08|15918.08|15922.28|15922.28|15918.08|15918.08|0
1644398340000|2022-02-09 09:19:00|15919.48|15919.48|15920.88|15920.88|15920.88|15920.88|15919.48|15919.48|0
1644398370000|2022-02-09 09:19:30|15924.85|15924.85|15924.85|15924.85|15924.85|15924.85|15924.85|15924.85|0
1644398400000|2022-02-09 09:20:00|15917.85|15917.85|15917.85|15917.85|15917.85|15917.85|15917.85|15917.85|0
1644398410000|2022-02-09 09:20:10|15916.45|15916.45|15908.05|15908.05|15916.45|15916.45|15908.05|15908.05|0
1644398440000|2022-02-09 09:20:40|15906.65|15906.65|15913.65|15913.65|15913.65|15913.65|15906.65|15906.65|0
1644398450000|2022-02-09 09:20:50|15917.61|15917.61|15917.61|15917.61|15917.61|15917.61|15917.61|15917.61|0
1644398470000|2022-02-09 09:21:10|15913.65|15913.65|15913.65|15913.65|15913.65|15913.65|15913.65|15913.65|0
1644398490000|2022-02-09 09:21:30|15909.45|15909.45|15909.45|15909.45|15909.45|15909.45|15909.45|15909.45|0
1644398510000|2022-02-09 09:21:50|15908.05|15908.05|15908.05|15908.05|15908.05|15908.05|15908.05|15908.05|0
1644398520000|2022-02-09 09:22:00|15909.45|15909.45|15909.45|15909.45|15909.45|15909.45|15909.45|15909.45|0
1644398540000|2022-02-09 09:22:20|15915.05|15915.05|15917.85|15917.85|15917.85|15917.85|15915.05|15915.05|0
1644398560000|2022-02-09 09:22:40|15915.55|15915.55|15915.55|15915.55|15915.55|15915.55|15915.55|15915.55|0
1644398570000|2022-02-09 09:22:50|15915.09|15915.09|15909.47|15909.47|15915.09|15915.09|15908.09|15908.09|0
1644398600000|2022-02-09 09:23:20|15908.07|15908.07|15906.67|15906.67|15908.07|15908.07|15906.67|15906.67|0
1644398620000|2022-02-09 09:23:40|15903.87|15903.87|15903.87|15903.87|15903.87|15903.87|15903.87|15903.87|0
1644398630000|2022-02-09 09:23:50|15905.27|15905.27|15905.27|15905.27|15905.27|15905.27|15905.27|15905.27|0
1644398660000|2022-02-09 09:24:20|15901.31|15901.31|15901.31|15901.31|15901.31|15901.31|15901.31|15901.31|0
1644398710000|2022-02-09 09:25:10|15904.11|15904.11|15904.11|15904.11|15904.11|15904.11|15904.11|15904.11|0
1644398720000|2022-02-09 09:25:20|15901.31|15901.31|15906.91|15906.91|15906.91|15906.91|15901.31|15901.31|0
1644398760000|2022-02-09 09:26:00|15905.51|15905.51|15913.44|15913.44|15913.44|15913.44|15905.51|15905.51|0
1644398770000|2022-02-09 09:26:10|15910.64|15910.64|15910.64|15910.64|15910.64|15910.64|15910.64|15910.64|0
1644398780000|2022-02-09 09:26:20|15912.04|15912.04|15904.11|15904.11|15912.04|15912.04|15904.11|15904.11|0
1644398800000|2022-02-09 09:26:40|15905.49|15905.49|15905.49|15905.49|15905.49|15905.49|15905.49|15905.49|0
1644398810000|2022-02-09 09:26:50|15904.11|15904.11|15904.11|15904.11|15904.11|15904.11|15904.11|15904.11|0
1644398820000|2022-02-09 09:27:00|15905.51|15905.51|15905.51|15905.51|15905.51|15905.51|15905.51|15905.51|0
1644398850000|2022-02-09 09:27:30|15911.1|15911.1|15913.9|15913.9|15916.7|15916.7|15911.1|15911.1|0
1644398910000|2022-02-09 09:28:30|15909.7|15909.7|15909.7|15909.7|15909.7|15909.7|15909.7|15909.7|0
1644398920000|2022-02-09 09:28:40|15911.1|15911.1|15911.1|15911.1|15911.1|15911.1|15911.1|15911.1|0
1644398930000|2022-02-09 09:28:50|15912.5|15912.5|15912.5|15912.5|15912.5|15912.5|15912.5|15912.5|0
1644398940000|2022-02-09 09:29:00|15911.1|15911.1|15911.1|15911.1|15911.1|15911.1|15911.1|15911.1|0
1644398950000|2022-02-09 09:29:10|15912.5|15912.5|15919.5|15919.5|15919.5|15919.5|15912.5|15912.5|0
1644398960000|2022-02-09 09:29:20|15923.7|15923.7|15920.9|15920.9|15923.7|15923.7|15920.9|15920.9|0
1644398980000|2022-02-09 09:29:40|15924.87|15924.87|15931.4|15931.4|15932.8|15932.8|15924.87|15924.87|0
1644399000000|2022-02-09 09:30:00|15934.2|15934.2|15935.6|15935.6|15935.6|15935.6|15934.2|15934.2|0
1644399050000|2022-02-09 09:30:50|15934.2|15934.2|15934.2|15934.2|15934.2|15934.2|15934.2|15934.2|0
1644399100000|2022-02-09 09:31:40|15931.4|15931.4|15928.6|15928.6|15931.4|15931.4|15928.6|15928.6|0
1644399120000|2022-02-09 09:32:00|15930|15930|15930|15930|15930|15930|15930|15930|0
1644399160000|2022-02-09 09:32:40|15931.84|15931.84|15931.84|15931.84|15931.84|15931.84|15931.84|15931.84|0
1644399170000|2022-02-09 09:32:50|15931.38|15931.38|15930.46|15930.46|15931.38|15931.38|15930.46|15930.46|0
1644399200000|2022-02-09 09:33:20|15934.66|15934.66|15934.66|15934.66|15934.66|15934.66|15934.66|15934.66|0
1644399280000|2022-02-09 09:34:40|15942.59|15942.59|15958.45|15958.45|15958.45|15958.45|15942.59|15942.59|0
1644399290000|2022-02-09 09:34:50|15950.52|15950.52|15950.52|15950.52|15950.52|15950.52|15950.52|15950.52|0
1644399310000|2022-02-09 09:35:10|15951.92|15951.92|15949.35|15949.35|15953.32|15953.32|15949.35|15949.35|0
1644399360000|2022-02-09 09:36:00|15947.95|15947.95|15947.95|15947.95|15947.95|15947.95|15947.95|15947.95|0
1644399370000|2022-02-09 09:36:10|15946.55|15946.55|15943.75|15943.75|15946.55|15946.55|15943.75|15943.75|0
1644399380000|2022-02-09 09:36:20|15939.79|15939.79|15939.79|15939.79|15939.79|15939.79|15939.79|15939.79|0
1644399400000|2022-02-09 09:36:40|15932.79|15932.79|15934.19|15934.19|15934.19|15934.19|15932.79|15932.79|0
1644399410000|2022-02-09 09:36:50|15936.99|15936.99|15939.79|15939.79|15939.79|15939.79|15936.99|15936.99|0
1644399440000|2022-02-09 09:37:20|15943.75|15943.75|15943.75|15943.75|15943.75|15943.75|15943.75|15943.75|0
1644399460000|2022-02-09 09:37:40|15947.72|15947.72|15947.72|15947.72|15947.72|15947.72|15947.72|15947.72|0
1644399520000|2022-02-09 09:38:40|15950.52|15950.52|15950.52|15950.52|15950.52|15950.52|15950.52|15950.52|0
1644399530000|2022-02-09 09:38:50|15951.92|15951.92|15951.92|15951.92|15951.92|15951.92|15951.92|15951.92|0
1644399550000|2022-02-09 09:39:10|15954.72|15954.72|15954.72|15954.72|15954.72|15954.72|15954.72|15954.72|0
1644399590000|2022-02-09 09:39:50|15951.92|15951.92|15950.52|15950.52|15951.92|15951.92|15950.52|15950.52|0
1644399640000|2022-02-09 09:40:40|15951.92|15951.92|15953.32|15953.32|15954.72|15954.72|15951.92|15951.92|0
1644399650000|2022-02-09 09:40:50|15951.92|15951.92|15951.92|15951.92|15951.92|15951.92|15951.92|15951.92|0
1644399670000|2022-02-09 09:41:10|15955.88|15955.88|15955.88|15955.88|15959.85|15959.85|15955.88|15955.88|0
1644399680000|2022-02-09 09:41:20|15951.92|15951.92|15951.92|15951.92|15951.92|15951.92|15951.92|15951.92|0
1644399690000|2022-02-09 09:41:30|15950.52|15950.52|15942.12|15942.12|15950.52|15950.52|15942.12|15942.12|0
1644399720000|2022-02-09 09:42:00|15943.52|15943.52|15942.12|15942.12|15943.52|15943.52|15942.12|15942.12|0
1644399740000|2022-02-09 09:42:20|15940.72|15940.72|15940.72|15940.72|15940.72|15940.72|15940.72|15940.72|0
1644399750000|2022-02-09 09:42:30|15932.79|15932.79|15928.82|15928.82|15932.79|15932.79|15928.82|15928.82|0
1644399770000|2022-02-09 09:42:50|15927.42|15927.42|15926.03|15926.03|15927.42|15927.42|15926.03|15926.03|0
1644399780000|2022-02-09 09:43:00|15924.19|15924.19|15924.19|15924.19|15924.19|15924.19|15924.19|15924.19|0
1644399790000|2022-02-09 09:43:10|15923.73|15923.73|15923.73|15923.73|15923.73|15923.73|15923.73|15923.73|0
1644399800000|2022-02-09 09:43:20|15922.33|15922.33|15922.33|15922.33|15922.33|15922.33|15922.33|15922.33|0
1644399860000|2022-02-09 09:44:20|15915.33|15915.33|15916.96|15916.96|15918.13|15918.13|15914.16|15914.16|0
1644399880000|2022-02-09 09:44:40|15919.76|15919.76|15919.76|15919.76|15919.76|15919.76|15919.76|15919.76|0
1644399930000|2022-02-09 09:45:30|15927.69|15927.69|15927.69|15927.69|15927.69|15927.69|15927.69|15927.69|0
1644399950000|2022-02-09 09:45:50|15926.29|15926.29|15922.09|15922.09|15926.29|15926.29|15922.09|15922.09|0
1644399960000|2022-02-09 09:46:00|15914.16|15914.16|15915.56|15915.56|15916.96|15916.96|15914.16|15914.16|0
1644400050000|2022-02-09 09:47:30|15914.16|15914.16|15908.57|15908.57|15914.16|15914.16|15905.77|15905.77|0
1644400140000|2022-02-09 09:49:00|15907.17|15907.17|15907.17|15907.17|15907.17|15907.17|15907.17|15907.17|0
1644400150000|2022-02-09 09:49:10|15914.16|15914.16|15914.16|15914.16|15914.16|15914.16|15914.16|15914.16|0
1644400170000|2022-02-09 09:49:30|15911.36|15911.36|15911.36|15911.36|15911.36|15911.36|15911.36|15911.36|0
1644400190000|2022-02-09 09:49:50|15912.76|15912.76|15913|15913|15916.96|15916.96|15912.76|15912.76|0
1644400200000|2022-02-09 09:50:00|15911.6|15911.6|15910.2|15910.2|15911.6|15911.6|15910.2|15910.2|0
1644400220000|2022-02-09 09:50:20|15902.27|15902.27|15902.27|15902.27|15902.27|15902.27|15902.27|15902.27|0
1644400230000|2022-02-09 09:50:30|15903.67|15903.67|15903.67|15903.67|15903.67|15903.67|15903.67|15903.67|0
1644400270000|2022-02-09 09:51:10|15900.87|15900.87|15900.87|15900.87|15900.87|15900.87|15900.87|15900.87|0
1644400280000|2022-02-09 09:51:20|15896.9|15896.9|15892.94|15892.94|15896.9|15896.9|15892.94|15892.94|0
1644400290000|2022-02-09 09:51:30|15891.54|15891.54|15895.5|15895.5|15895.5|15895.5|15891.54|15891.54|0
1644400320000|2022-02-09 09:52:00|15899.47|15899.47|15899.47|15899.47|15899.47|15899.47|15899.47|15899.47|0
1644400360000|2022-02-09 09:52:40|15900.87|15900.87|15902.27|15902.27|15902.27|15902.27|15900.87|15900.87|0
1644400370000|2022-02-09 09:52:50|15906.23|15906.23|15911.87|15911.87|15911.87|15911.87|15903.93|15903.93|0
1644400380000|2022-02-09 09:53:00|15916.06|15916.06|15912.1|15912.1|15916.06|15916.06|15912.1|15912.1|0
1644400400000|2022-02-09 09:53:20|15916.3|15916.3|15916.3|15916.3|15916.3|15916.3|15916.3|15916.3|0
1644400420000|2022-02-09 09:53:40|15914.9|15914.9|15914.9|15914.9|15914.9|15914.9|15914.9|15914.9|0
1644400430000|2022-02-09 09:53:50|15916.3|15916.3|15916.3|15916.3|15916.3|15916.3|15916.3|15916.3|0
1644400470000|2022-02-09 09:54:30|15920.26|15920.26|15920.26|15920.26|15920.26|15920.26|15920.26|15920.26|0
1644400510000|2022-02-09 09:55:10|15921.66|15921.66|15921.66|15921.66|15921.66|15921.66|15921.66|15921.66|0
1644400540000|2022-02-09 09:55:40|15920.26|15920.26|15921.66|15921.66|15921.66|15921.66|15920.26|15920.26|0
1644400600000|2022-02-09 09:56:40|15918.86|15918.86|15918.86|15918.86|15918.86|15918.86|15918.86|15918.86|0
1644400650000|2022-02-09 09:57:30|15914.9|15914.9|15914.9|15914.9|15914.9|15914.9|15914.9|15914.9|0
1644400770000|2022-02-09 09:59:30|15906.97|15906.97|15914.9|15914.9|15914.9|15914.9|15906.97|15906.97|0
1644400800000|2022-02-09 10:00:00|15916.3|15916.3|15914.9|15914.9|15917.7|15917.7|15914.9|15914.9|0
1644400810000|2022-02-09 10:00:10|15917.7|15917.7|15920.5|15920.5|15920.5|15920.5|15917.7|15917.7|0
1644400820000|2022-02-09 10:00:20|15919.1|15919.1|15919.1|15919.1|15919.1|15919.1|15919.1|15919.1|0
1644400870000|2022-02-09 10:01:10|15915.13|15915.13|15915.13|15915.13|15915.13|15915.13|15915.13|15915.13|0
1644400880000|2022-02-09 10:01:20|15911.17|15911.17|15919.1|15919.1|15927.03|15927.03|15911.17|15911.17|0
1644400920000|2022-02-09 10:02:00|15917.7|15917.7|15919.1|15919.1|15919.1|15919.1|15917.7|15917.7|0
1644400950000|2022-02-09 10:02:30|15915.13|15915.13|15915.13|15915.13|15915.13|15915.13|15915.13|15915.13|0
1644401010000|2022-02-09 10:03:30|15916.53|15916.53|15919.33|15919.33|15919.33|15919.33|15916.53|15916.53|0
1644401030000|2022-02-09 10:03:50|15915.36|15915.36|15915.36|15915.36|15915.36|15915.36|15915.36|15915.36|0
1644401100000|2022-02-09 10:05:00|15913.96|15913.96|15913.96|15913.96|15913.96|15913.96|15913.96|15913.96|0
1644401120000|2022-02-09 10:05:20|15915.36|15915.36|15916.76|15916.76|15916.76|15916.76|15915.36|15915.36|0
1644401210000|2022-02-09 10:06:50|15920.73|15920.73|15920.73|15920.73|15920.73|15920.73|15920.73|15920.73|0
1644401220000|2022-02-09 10:07:00|15923.53|15923.53|15924.93|15924.93|15924.93|15924.93|15923.53|15923.53|0
1644401250000|2022-02-09 10:07:30|15926.33|15926.33|15922.13|15922.13|15926.33|15926.33|15922.13|15922.13|0
1644401290000|2022-02-09 10:08:10|15926.09|15926.09|15926.09|15926.09|15926.09|15926.09|15926.09|15926.09|0
1644401300000|2022-02-09 10:08:20|15922.13|15922.13|15922.13|15922.13|15922.13|15922.13|15922.13|15922.13|0
1644401340000|2022-02-09 10:09:00|15913.73|15913.73|15915.13|15915.13|15915.13|15915.13|15913.73|15913.73|0
1644401360000|2022-02-09 10:09:20|15913.29|15913.29|15907.69|15907.69|15913.29|15913.29|15907.69|15907.69|0
1644401380000|2022-02-09 10:09:40|15911.89|15911.89|15911.89|15911.89|15911.89|15911.89|15910.49|15910.49|0
1644401440000|2022-02-09 10:10:40|15902.1|15902.1|15903.5|15903.5|15903.5|15903.5|15902.1|15902.1|0
1644401450000|2022-02-09 10:10:50|15911.43|15911.43|15911.43|15911.43|15911.43|15911.43|15911.43|15911.43|0
1644401460000|2022-02-09 10:11:00|15912.81|15912.81|15921.2|15921.2|15921.2|15921.2|15912.81|15912.81|0
1644401480000|2022-02-09 10:11:20|15911.41|15911.41|15915.37|15915.37|15915.37|15915.37|15911.41|15911.41|0
1644401510000|2022-02-09 10:11:50|15918.17|15918.17|15918.17|15918.17|15918.17|15918.17|15918.17|15918.17|0
1644401530000|2022-02-09 10:12:10|15919.57|15919.57|15919.57|15919.57|15919.57|15919.57|15919.57|15919.57|0
1644401540000|2022-02-09 10:12:20|15916.77|15916.77|15916.77|15916.77|15916.77|15916.77|15916.77|15916.77|0
1644401600000|2022-02-09 10:13:20|15915.37|15915.37|15915.37|15915.37|15915.37|15915.37|15915.37|15915.37|0
1644401640000|2022-02-09 10:14:00|15908.37|15908.37|15908.37|15908.37|15908.37|15908.37|15908.37|15908.37|0
1644401650000|2022-02-09 10:14:10|15909.77|15909.77|15908.37|15908.37|15909.77|15909.77|15908.37|15908.37|0
1644401680000|2022-02-09 10:14:40|15916.3|15916.3|15920.27|15920.27|15920.27|15920.27|15916.3|15916.3|0
1644401690000|2022-02-09 10:14:50|15928.2|15928.2|15924.23|15924.23|15928.2|15928.2|15924.23|15924.23|0
1644401700000|2022-02-09 10:15:00|15920.27|15920.27|15920.27|15920.27|15920.27|15920.27|15920.27|15920.27|0
1644401760000|2022-02-09 10:16:00|15921.67|15921.67|15921.67|15921.67|15921.67|15921.67|15921.67|15921.67|0
1644401770000|2022-02-09 10:16:10|15923.07|15923.07|15923.07|15923.07|15923.07|15923.07|15923.07|15923.07|0
1644401820000|2022-02-09 10:17:00|15928.67|15928.67|15928.67|15928.67|15928.67|15928.67|15928.67|15928.67|0
1644401860000|2022-02-09 10:17:40|15932.63|15932.63|15932.63|15932.63|15932.63|15932.63|15928.67|15928.67|0
1644401870000|2022-02-09 10:17:50|15928.67|15928.67|15928.67|15928.67|15928.67|15928.67|15928.67|15928.67|0
1644401880000|2022-02-09 10:18:00|15932.34|15932.34|15933.74|15933.74|15933.74|15933.74|15932.34|15932.34|0
1644401890000|2022-02-09 10:18:10|15935.14|15935.14|15935.14|15935.14|15935.14|15935.14|15935.14|15935.14|0
1644401900000|2022-02-09 10:18:20|15937.94|15937.94|15937.94|15937.94|15937.94|15937.94|15937.94|15937.94|0
1644401910000|2022-02-09 10:18:30|15933.98|15933.98|15933.98|15933.98|15933.98|15933.98|15933.98|15933.98|0
1644401980000|2022-02-09 10:19:40|15929.78|15929.78|15929.54|15929.54|15929.78|15929.78|15925.58|15925.58|0
1644401990000|2022-02-09 10:19:50|15932.34|15932.34|15935.14|15935.14|15935.14|15935.14|15932.34|15932.34|0
1644402010000|2022-02-09 10:20:10|15934.22|15934.22|15934.22|15934.22|15934.22|15934.22|15934.22|15934.22|0
1644402040000|2022-02-09 10:20:40|15932.82|15932.82|15932.82|15932.82|15932.82|15932.82|15932.82|15932.82|0
1644402050000|2022-02-09 10:20:50|15934.22|15934.22|15934.22|15934.22|15934.22|15934.22|15934.22|15934.22|0
1644402090000|2022-02-09 10:21:30|15961.98|15961.98|15965.95|15965.95|15965.95|15965.95|15961.98|15961.98|0
1644402100000|2022-02-09 10:21:40|15969.91|15969.91|15969.91|15969.91|15973.88|15973.88|15969.91|15969.91|0
1644402120000|2022-02-09 10:22:00|15973.88|15973.88|15983.67|15983.67|15983.67|15983.67|15973.88|15973.88|0
1644402160000|2022-02-09 10:22:40|15980.87|15980.87|15983.44|15983.44|15983.44|15983.44|15979.47|15979.47|0
1644402190000|2022-02-09 10:23:10|15982.04|15982.04|15982.04|15982.04|15982.04|15982.04|15982.04|15982.04|0
1644402220000|2022-02-09 10:23:40|15983.44|15983.44|15983.44|15983.44|15983.44|15983.44|15983.44|15983.44|0
1644402300000|2022-02-09 10:25:00|15982.04|15982.04|15982.04|15982.04|15982.04|15982.04|15982.04|15982.04|0
1644402320000|2022-02-09 10:25:20|15984.84|15984.84|15986.24|15986.24|15986.24|15986.24|15984.84|15984.84|0
1644402330000|2022-02-09 10:25:30|15998.13|15998.13|15998.13|15998.13|15998.13|15998.13|15998.13|15998.13|0
1644402350000|2022-02-09 10:25:50|15996.73|15996.73|15996.73|15996.73|15996.73|15996.73|15996.73|15996.73|0
1644402410000|2022-02-09 10:26:50|15989.74|15989.74|15989.74|15989.74|15989.74|15989.74|15989.74|15989.74|0
1644402420000|2022-02-09 10:27:00|16001.63|16001.63|16001.63|16001.63|16001.63|16001.63|16001.63|16001.63|0
1644402430000|2022-02-09 10:27:10|16007.23|16007.23|16010.03|16010.03|16010.03|16010.03|16005.83|16005.83|0
1644402490000|2022-02-09 10:28:10|16011.41|16011.41|16011.41|16011.41|16011.41|16011.41|16011.41|16011.41|0
1644402500000|2022-02-09 10:28:20|16012.81|16012.81|16012.81|16012.81|16012.81|16012.81|16012.81|16012.81|0
1644402510000|2022-02-09 10:28:30|16010.01|16010.01|16010.93|16010.93|16010.93|16010.93|16010.01|16010.01|0
1644402530000|2022-02-09 10:28:50|16009.55|16009.55|16009.55|16009.55|16009.55|16009.55|16009.55|16009.55|0
1644402540000|2022-02-09 10:29:00|16012.35|16012.35|16012.35|16012.35|16012.35|16012.35|16012.35|16012.35|0
1644402550000|2022-02-09 10:29:10|16008.15|16008.15|16008.15|16008.15|16008.15|16008.15|16008.15|16008.15|0
1644402590000|2022-02-09 10:29:50|16007.69|16007.69|16007.69|16007.69|16007.69|16007.69|16007.69|16007.69|0
1644402600000|2022-02-09 10:30:00|16023.55|16023.55|16023.55|16023.55|16023.55|16023.55|16023.55|16023.55|0
1644402650000|2022-02-09 10:30:50|16024.95|16024.95|16024.95|16024.95|16024.95|16024.95|16024.95|16024.95|0
1644402720000|2022-02-09 10:32:00|16023.55|16023.55|16023.55|16023.55|16023.55|16023.55|16023.55|16023.55|0
1644402770000|2022-02-09 10:32:50|16026.35|16026.35|16027.75|16027.75|16029.15|16029.15|16026.35|16026.35|0
1644402780000|2022-02-09 10:33:00|16024.95|16024.95|16024.95|16024.95|16024.95|16024.95|16024.95|16024.95|0
1644402790000|2022-02-09 10:33:10|16022.15|16022.15|16022.15|16022.15|16022.15|16022.15|16022.15|16022.15|0
1644402800000|2022-02-09 10:33:20|16019.35|16019.35|16022.15|16022.15|16022.15|16022.15|16017.95|16017.95|0
1644402820000|2022-02-09 10:33:40|16018.19|16018.19|16014.22|16014.22|16018.19|16018.19|16014.22|16014.22|0
1644402840000|2022-02-09 10:34:00|16012.82|16012.82|16012.82|16012.82|16012.82|16012.82|16012.82|16012.82|0
1644402850000|2022-02-09 10:34:10|16011.42|16011.42|16007.46|16007.46|16011.42|16011.42|16004.66|16004.66|0
1644402910000|2022-02-09 10:35:10|16003.49|16003.49|16003.49|16003.49|16003.49|16003.49|16003.49|16003.49|0
1644402920000|2022-02-09 10:35:20|15999.53|15999.53|15999.53|15999.53|15999.53|15999.53|15999.53|15999.53|0
1644402930000|2022-02-09 10:35:30|15998.61|15998.61|16002.34|16002.34|16006.54|16006.54|15998.61|15998.61|0
1644402960000|2022-02-09 10:36:00|16002.8|16002.8|16002.8|16002.8|16002.8|16002.8|16002.8|16002.8|0
1644402990000|2022-02-09 10:36:30|16004.2|16004.2|16011.2|16011.2|16011.2|16011.2|16004.2|16004.2|0
1644403120000|2022-02-09 10:38:40|16007.23|16007.23|16011.2|16011.2|16011.2|16011.2|16007.23|16007.23|0
1644403150000|2022-02-09 10:39:10|16012.59|16012.59|16012.59|16012.59|16012.59|16012.59|16012.59|16012.59|0
1644403180000|2022-02-09 10:39:40|16020.53|16020.53|16020.53|16020.53|16020.53|16020.53|16020.53|16020.53|0
1644403190000|2022-02-09 10:39:50|16019.13|16019.13|16019.13|16019.13|16019.13|16019.13|16019.13|16019.13|0
1644403220000|2022-02-09 10:40:20|16021.92|16021.92|16023.78|16023.78|16023.78|16023.78|16020.53|16020.53|0
1644403230000|2022-02-09 10:40:30|16020.99|16020.99|16019.61|16019.61|16020.99|16020.99|16019.61|16019.61|0
1644403240000|2022-02-09 10:40:40|16018.69|16018.69|16018.23|16018.23|16018.69|16018.69|16017.31|16017.31|0
1644403320000|2022-02-09 10:42:00|16016.85|16016.85|16016.85|16016.85|16016.85|16016.85|16016.85|16016.85|0
1644403370000|2022-02-09 10:42:50|16018.25|16018.25|16018.25|16018.25|16018.25|16018.25|16018.25|16018.25|0
1644403400000|2022-02-09 10:43:20|16016.85|16016.85|16016.85|16016.85|16016.85|16016.85|16016.85|16016.85|0
1644403410000|2022-02-09 10:43:30|16018.25|16018.25|16018.25|16018.25|16018.25|16018.25|16018.25|16018.25|0
1644403420000|2022-02-09 10:43:40|16022.45|16022.45|16022.45|16022.45|16022.45|16022.45|16022.45|16022.45|0
1644403490000|2022-02-09 10:44:50|16021.05|16021.05|16021.05|16021.05|16021.05|16021.05|16021.05|16021.05|0
1644403520000|2022-02-09 10:45:20|16019.65|16019.65|16012.65|16012.65|16019.65|16019.65|16012.65|16012.65|0
1644403530000|2022-02-09 10:45:30|16016.85|16016.85|16016.85|16016.85|16016.85|16016.85|16016.85|16016.85|0
1644403540000|2022-02-09 10:45:40|16018.25|16018.25|16018.25|16018.25|16018.25|16018.25|16018.25|16018.25|0
1644403590000|2022-02-09 10:46:30|16016.85|16016.85|16018.25|16018.25|16018.25|16018.25|16016.85|16016.85|0
1644403600000|2022-02-09 10:46:40|16015.45|16015.45|16015.45|16015.45|16015.45|16015.45|16015.45|16015.45|0
1644403630000|2022-02-09 10:47:10|16014.05|16014.05|16014.05|16014.05|16014.05|16014.05|16014.05|16014.05|0
1644403660000|2022-02-09 10:47:40|16009.85|16009.85|16009.85|16009.85|16009.85|16009.85|16009.85|16009.85|0
1644403690000|2022-02-09 10:48:10|16012.65|16012.65|16016.85|16016.85|16016.85|16016.85|16012.65|16012.65|0
1644403770000|2022-02-09 10:49:30|16012.88|16012.88|16012.88|16012.88|16012.88|16012.88|16012.88|16012.88|0
1644403820000|2022-02-09 10:50:20|16014.28|16014.28|16014.28|16014.28|16014.28|16014.28|16014.28|16014.28|0
1644403830000|2022-02-09 10:50:30|16012.88|16012.88|16014.28|16014.28|16014.28|16014.28|16012.88|16012.88|0
1644403980000|2022-02-09 10:53:00|16010.08|16010.08|16010.08|16010.08|16010.08|16010.08|16010.08|16010.08|0
1644404100000|2022-02-09 10:55:00|16011.48|16011.48|16011.48|16011.48|16011.48|16011.48|16011.48|16011.48|0
1644404120000|2022-02-09 10:55:20|16015.45|16015.45|16007.52|16007.52|16015.45|16015.45|16007.52|16007.52|0
1644404220000|2022-02-09 10:57:00|16003.55|16003.55|16003.55|16003.55|16003.55|16003.55|16003.55|16003.55|0
1644404250000|2022-02-09 10:57:30|16002.15|16002.15|15999.35|15999.35|16002.15|16002.15|15997.95|15997.95|0
1644404320000|2022-02-09 10:58:40|16006.35|16006.35|16007.75|16007.75|16007.75|16007.75|16006.35|16006.35|0
1644404340000|2022-02-09 10:59:00|16003.79|16003.79|16003.79|16003.79|16003.79|16003.79|16003.79|16003.79|0
1644404350000|2022-02-09 10:59:10|16007.75|16007.75|16007.75|16007.75|16007.75|16007.75|16007.75|16007.75|0
1644404360000|2022-02-09 10:59:20|16002.15|16002.15|16002.15|16002.15|16002.15|16002.15|16002.15|16002.15|0
1644404370000|2022-02-09 10:59:30|16000.75|16000.75|16000.75|16000.75|16000.75|16000.75|16000.75|16000.75|0
1644404380000|2022-02-09 10:59:40|16003.55|16003.55|16004.95|16004.95|16004.95|16004.95|16003.55|16003.55|0
1644404420000|2022-02-09 11:00:20|16002.15|16002.15|16002.15|16002.15|16002.15|16002.15|16002.15|16002.15|0
1644404440000|2022-02-09 11:00:40|16007.75|16007.75|16007.75|16007.75|16007.75|16007.75|16007.75|16007.75|0
1644404490000|2022-02-09 11:01:30|16003.79|16003.79|16002.87|16002.87|16003.79|16003.79|16002.87|16002.87|0
1644404510000|2022-02-09 11:01:50|16003.33|16003.33|16003.33|16003.33|16003.33|16003.33|16002.87|16002.87|0
1644404540000|2022-02-09 11:02:20|16000.53|16000.53|16000.53|16000.53|16000.53|16000.53|16000.53|16000.53|0
1644404550000|2022-02-09 11:02:30|15996.56|15996.56|15996.56|15996.56|15996.56|15996.56|15996.56|15996.56|0
1644404560000|2022-02-09 11:02:40|15995.16|15995.16|15995.16|15995.16|15995.16|15995.16|15995.16|15995.16|0
1644404570000|2022-02-09 11:02:50|15991.2|15991.2|15991.2|15991.2|15991.2|15991.2|15991.2|15991.2|0
1644404640000|2022-02-09 11:04:00|15988.4|15988.4|15988.4|15988.4|15988.4|15988.4|15988.4|15988.4|0
1644404690000|2022-02-09 11:04:50|15984.43|15984.43|15984.43|15984.43|15984.43|15984.43|15984.43|15984.43|0
1644404740000|2022-02-09 11:05:40|15980.47|15980.47|15976.5|15976.5|15980.47|15980.47|15976.5|15976.5|0
1644404790000|2022-02-09 11:06:30|15979.3|15979.3|15979.3|15979.3|15979.3|15979.3|15979.3|15979.3|0
1644404810000|2022-02-09 11:06:50|15983.5|15983.5|15983.5|15983.5|15983.5|15983.5|15983.5|15983.5|0
1644404850000|2022-02-09 11:07:30|15982.58|15982.58|15982.58|15982.58|15982.58|15982.58|15982.58|15982.58|0
1644404880000|2022-02-09 11:08:00|15983.5|15983.5|15983.5|15983.5|15983.5|15983.5|15983.5|15983.5|0
1644404920000|2022-02-09 11:08:40|15982.1|15982.1|15982.56|15982.56|15982.56|15982.56|15982.1|15982.1|0
1644404970000|2022-02-09 11:09:30|15978.59|15978.59|15978.59|15978.59|15978.59|15978.59|15978.59|15978.59|0
1644405070000|2022-02-09 11:11:10|15979.99|15979.99|15979.99|15979.99|15979.99|15979.99|15979.99|15979.99|0
1644405110000|2022-02-09 11:11:50|15981.37|15981.37|15981.37|15981.37|15981.37|15981.37|15981.37|15981.37|0
1644405120000|2022-02-09 11:12:00|15982.77|15982.77|15982.77|15982.77|15982.77|15982.77|15982.77|15982.77|0
1644405180000|2022-02-09 11:13:00|15985.57|15985.57|15984.17|15984.17|15985.57|15985.57|15984.17|15984.17|0
1644405230000|2022-02-09 11:13:50|15980.21|15980.21|15978.81|15978.81|15980.21|15980.21|15977.41|15977.41|0
1644405260000|2022-02-09 11:14:20|15974.84|15974.84|15974.84|15974.84|15974.84|15974.84|15974.84|15974.84|0
1644405300000|2022-02-09 11:15:00|15966.45|15966.45|15970.64|15970.64|15970.64|15970.64|15966.45|15966.45|0
1644405390000|2022-02-09 11:16:30|15972.04|15972.04|15978.57|15978.57|15978.57|15978.57|15972.04|15972.04|0
1644405420000|2022-02-09 11:17:00|15975.78|15975.78|15974.38|15974.38|15975.78|15975.78|15974.38|15974.38|0
1644405430000|2022-02-09 11:17:10|15972.98|15972.98|15971.58|15971.58|15972.98|15972.98|15971.58|15971.58|0
1644405440000|2022-02-09 11:17:20|15963.65|15963.65|15963.65|15963.65|15963.65|15963.65|15963.65|15963.65|0
1644405450000|2022-02-09 11:17:30|15962.25|15962.25|15963.65|15963.65|15963.65|15963.65|15962.25|15962.25|0
1644405480000|2022-02-09 11:18:00|15962.27|15962.27|15962.27|15962.27|15962.27|15962.27|15962.27|15962.27|0
1644405500000|2022-02-09 11:18:20|15963.19|15963.19|15963.19|15963.19|15963.19|15963.19|15963.19|15963.19|0
1644405510000|2022-02-09 11:18:30|15961.79|15961.79|15957.59|15957.59|15961.79|15961.79|15957.59|15957.59|0
1644405540000|2022-02-09 11:19:00|15964.59|15964.59|15964.59|15964.59|15964.59|15964.59|15964.59|15964.59|0
1644405700000|2022-02-09 11:21:40|15967.39|15967.39|15964.59|15964.59|15967.39|15967.39|15964.59|15964.59|0
1644405730000|2022-02-09 11:22:10|15963.19|15963.19|15958.99|15958.99|15963.19|15963.19|15958.99|15958.99|0
1644405740000|2022-02-09 11:22:20|15960.39|15960.39|15961.79|15961.79|15961.79|15961.79|15960.39|15960.39|0
1644405770000|2022-02-09 11:22:50|15963.19|15963.19|15963.19|15963.19|15963.19|15963.19|15963.19|15963.19|0
1644405830000|2022-02-09 11:23:50|15961.79|15961.79|15961.79|15961.79|15961.79|15961.79|15961.79|15961.79|0
1644405840000|2022-02-09 11:24:00|15957.82|15957.82|15959.22|15959.22|15959.22|15959.22|15957.82|15957.82|0
1644405980000|2022-02-09 11:26:20|15955.26|15955.26|15952.69|15952.69|15959.22|15959.22|15951.29|15951.29|0
1644406020000|2022-02-09 11:27:00|15948.73|15948.73|15948.73|15948.73|15948.73|15948.73|15948.73|15948.73|0
1644406030000|2022-02-09 11:27:10|15944.76|15944.76|15944.76|15944.76|15944.76|15944.76|15944.76|15944.76|0
1644406120000|2022-02-09 11:28:40|15943.36|15943.36|15943.36|15943.36|15943.36|15943.36|15943.36|15943.36|0
1644406130000|2022-02-09 11:28:50|15942.44|15942.44|15942.44|15942.44|15942.44|15942.44|15942.44|15942.44|0
1644406190000|2022-02-09 11:29:50|15941.04|15941.04|15939.64|15939.64|15941.04|15941.04|15939.64|15939.64|0
1644406240000|2022-02-09 11:30:40|15942.44|15942.44|15942.44|15942.44|15942.44|15942.44|15942.44|15942.44|0
1644406250000|2022-02-09 11:30:50|15946.41|15946.41|15946.41|15946.41|15946.41|15946.41|15946.41|15946.41|0
1644406260000|2022-02-09 11:31:00|15945.01|15945.01|15945.01|15945.01|15945.01|15945.01|15945.01|15945.01|0
1644406290000|2022-02-09 11:31:30|15939.41|15939.41|15939.41|15939.41|15939.41|15939.41|15939.41|15939.41|0
1644406300000|2022-02-09 11:31:40|15938.01|15938.01|15938.01|15938.01|15938.01|15938.01|15938.01|15938.01|0
1644406380000|2022-02-09 11:33:00|15936.61|15936.61|15936.61|15936.61|15936.61|15936.61|15936.61|15936.61|0
1644406410000|2022-02-09 11:33:30|15935.21|15935.21|15932.41|15932.41|15935.21|15935.21|15932.41|15932.41|0
1644406500000|2022-02-09 11:35:00|15928.45|15928.45|15928.45|15928.45|15928.45|15928.45|15928.45|15928.45|0
1644406510000|2022-02-09 11:35:10|15932.41|15932.41|15932.41|15932.41|15932.41|15932.41|15932.41|15932.41|0
1644406520000|2022-02-09 11:35:20|15929.61|15929.61|15928.21|15928.21|15929.61|15929.61|15928.21|15928.21|0
1644406540000|2022-02-09 11:35:40|15926.81|15926.81|15926.81|15926.81|15926.81|15926.81|15926.81|15926.81|0
1644406550000|2022-02-09 11:35:50|15928.21|15928.21|15928.21|15928.21|15928.21|15928.21|15928.21|15928.21|0
1644406580000|2022-02-09 11:36:20|15926.81|15926.81|15926.81|15926.81|15926.81|15926.81|15926.81|15926.81|0
1644406590000|2022-02-09 11:36:30|15925.41|15925.41|15929.61|15929.61|15929.61|15929.61|15925.41|15925.41|0
1644406640000|2022-02-09 11:37:20|15931.01|15931.01|15929.61|15929.61|15931.01|15931.01|15929.61|15929.61|0
1644406650000|2022-02-09 11:37:30|15928.21|15928.21|15928.21|15928.21|15928.21|15928.21|15928.21|15928.21|0
1644406690000|2022-02-09 11:38:10|15936.14|15936.14|15936.14|15936.14|15936.14|15936.14|15936.14|15936.14|0
1644406710000|2022-02-09 11:38:30|15932.18|15932.18|15932.18|15932.18|15932.18|15932.18|15932.18|15932.18|0
1644406740000|2022-02-09 11:39:00|15926.58|15926.58|15926.58|15926.58|15926.58|15926.58|15926.58|15926.58|0
1644406760000|2022-02-09 11:39:20|15922.62|15922.62|15922.62|15922.62|15922.62|15922.62|15922.62|15922.62|0
1644406800000|2022-02-09 11:40:00|15926.81|15926.81|15931.01|15931.01|15931.01|15931.01|15926.81|15926.81|0
1644406880000|2022-02-09 11:41:20|15926.81|15926.81|15925.41|15925.41|15926.81|15926.81|15925.41|15925.41|0
1644406920000|2022-02-09 11:42:00|15924.01|15924.01|15922.62|15922.62|15924.01|15924.01|15922.62|15922.62|0
1644406940000|2022-02-09 11:42:20|15918.65|15918.65|15918.65|15918.65|15918.65|15918.65|15918.65|15918.65|0
1644407030000|2022-02-09 11:43:50|15915.85|15915.85|15915.85|15915.85|15915.85|15915.85|15915.85|15915.85|0
1644407050000|2022-02-09 11:44:10|15907.92|15907.92|15907.92|15907.92|15907.92|15907.92|15907.92|15907.92|0
1644407060000|2022-02-09 11:44:20|15906.52|15906.52|15907.92|15907.92|15907.92|15907.92|15902.32|15902.32|0
1644407070000|2022-02-09 11:44:30|15912.12|15912.12|15908.15|15908.15|15912.12|15912.12|15908.15|15908.15|0
1644407090000|2022-02-09 11:44:50|15909.53|15909.53|15908.15|15908.15|15909.53|15909.53|15908.15|15908.15|0
1644407130000|2022-02-09 11:45:30|15909.55|15909.55|15908.15|15908.15|15909.55|15909.55|15908.15|15908.15|0
1644407150000|2022-02-09 11:45:50|15906.75|15906.75|15903.96|15903.96|15906.75|15906.75|15903.96|15903.96|0
1644407170000|2022-02-09 11:46:10|15904.87|15904.87|15904.87|15904.87|15904.87|15904.87|15904.87|15904.87|0
1644407190000|2022-02-09 11:46:30|15906.27|15906.27|15906.27|15906.27|15906.27|15906.27|15906.27|15906.27|0
1644407210000|2022-02-09 11:46:50|15904.87|15904.87|15904.87|15904.87|15904.87|15904.87|15904.87|15904.87|0
1644407220000|2022-02-09 11:47:00|15906.27|15906.27|15906.27|15906.27|15906.27|15906.27|15906.27|15906.27|0
1644407260000|2022-02-09 11:47:40|15903.48|15903.48|15903.48|15903.48|15903.48|15903.48|15903.48|15903.48|0
1644407270000|2022-02-09 11:47:50|15900.68|15900.68|15900.68|15900.68|15900.68|15900.68|15900.68|15900.68|0
1644407280000|2022-02-09 11:48:00|15899.28|15899.28|15899.28|15899.28|15899.28|15899.28|15899.28|15899.28|0
1644407290000|2022-02-09 11:48:10|15902.08|15902.08|15906.27|15906.27|15906.27|15906.27|15902.08|15902.08|0
1644407390000|2022-02-09 11:49:50|15907.19|15907.19|15907.19|15907.19|15907.19|15907.19|15907.19|15907.19|0
1644407460000|2022-02-09 11:51:00|15911.39|15911.39|15909.55|15909.55|15911.39|15911.39|15909.55|15909.55|0
1644407500000|2022-02-09 11:51:40|15910.95|15910.95|15910.95|15910.95|15912.35|15912.35|15910.95|15910.95|0
1644407510000|2022-02-09 11:51:50|15912.35|15912.35|15916.32|15916.32|15916.32|15916.32|15912.35|15912.35|0
1644407520000|2022-02-09 11:52:00|15914.92|15914.92|15914.92|15914.92|15914.92|15914.92|15914.92|15914.92|0
1644407570000|2022-02-09 11:52:50|15918.88|15918.88|15916.08|15916.08|15918.88|15918.88|15916.08|15916.08|0
1644407640000|2022-02-09 11:54:00|15920.05|15920.05|15920.05|15920.05|15920.05|15920.05|15920.05|15920.05|0
1644407670000|2022-02-09 11:54:30|15918.65|15918.65|15918.65|15918.65|15918.65|15918.65|15918.65|15918.65|0
1644407690000|2022-02-09 11:54:50|15920.05|15920.05|15914.45|15914.45|15920.05|15920.05|15914.45|15914.45|0
1644407700000|2022-02-09 11:55:00|15913.05|15913.05|15913.05|15913.05|15913.05|15913.05|15913.05|15913.05|0
1644407720000|2022-02-09 11:55:20|15906.05|15906.05|15900.46|15900.46|15906.05|15906.05|15894.86|15894.86|0
1644407730000|2022-02-09 11:55:30|15899.06|15899.06|15901.86|15901.86|15901.86|15901.86|15899.06|15899.06|0
1644407740000|2022-02-09 11:55:40|15900.46|15900.46|15899.06|15899.06|15904.65|15904.65|15899.06|15899.06|0
1644407750000|2022-02-09 11:55:50|15891.13|15891.13|15887.16|15887.16|15891.13|15891.13|15885.76|15885.76|0
1644407770000|2022-02-09 11:56:10|15889.96|15889.96|15889.96|15889.96|15889.96|15889.96|15889.96|15889.96|0
1644407830000|2022-02-09 11:57:10|15885.76|15885.76|15885.76|15885.76|15885.76|15885.76|15885.76|15885.76|0
1644407850000|2022-02-09 11:57:30|15880.16|15880.16|15880.16|15880.16|15880.16|15880.16|15880.16|15880.16|0
1644407880000|2022-02-09 11:58:00|15873.17|15873.17|15873.17|15873.17|15873.17|15873.17|15873.17|15873.17|0
1644407890000|2022-02-09 11:58:10|15875.97|15875.97|15875.97|15875.97|15875.97|15875.97|15875.97|15875.97|0
1644407930000|2022-02-09 11:58:50|15871.77|15871.77|15871.77|15871.77|15871.77|15871.77|15871.77|15871.77|0
1644407940000|2022-02-09 11:59:00|15874.57|15874.57|15874.57|15874.57|15874.57|15874.57|15874.57|15874.57|0
1644407980000|2022-02-09 11:59:40|15870.37|15870.37|15866.17|15866.17|15870.37|15870.37|15866.17|15866.17|0
1644408000000|2022-02-09 12:00:00|15874.1|15874.1|15886|15886|15886|15886|15874.1|15874.1|0
1644408020000|2022-02-09 12:00:20|15890.19|15890.19|15897.19|15897.19|15897.19|15897.19|15890.19|15890.19|0
1644408030000|2022-02-09 12:00:30|15892.99|15892.99|15892.99|15892.99|15892.99|15892.99|15892.99|15892.99|0
1644408060000|2022-02-09 12:01:00|15895.79|15895.79|15895.79|15895.79|15895.79|15895.79|15895.79|15895.79|0
1644408070000|2022-02-09 12:01:10|15894.39|15894.39|15894.39|15894.39|15894.39|15894.39|15894.39|15894.39|0
1644408100000|2022-02-09 12:01:40|15890.43|15890.43|15890.43|15890.43|15890.43|15890.43|15890.43|15890.43|0
1644408110000|2022-02-09 12:01:50|15891.83|15891.83|15891.83|15891.83|15891.83|15891.83|15891.83|15891.83|0
1644408120000|2022-02-09 12:02:00|15895.79|15895.79|15895.79|15895.79|15895.79|15895.79|15895.79|15895.79|0
1644408150000|2022-02-09 12:02:30|15897.19|15897.19|15899.99|15899.99|15899.99|15899.99|15897.19|15897.19|0
1644408160000|2022-02-09 12:02:40|15901.39|15901.39|15901.39|15901.39|15901.39|15901.39|15901.39|15901.39|0
1644408170000|2022-02-09 12:02:50|15899.99|15899.99|15897.42|15897.42|15899.99|15899.99|15896.02|15896.02|0
1644408180000|2022-02-09 12:03:00|15894.63|15894.63|15894.63|15894.63|15894.63|15894.63|15894.63|15894.63|0
1644408210000|2022-02-09 12:03:30|15897.42|15897.42|15897.42|15897.42|15897.42|15897.42|15897.42|15897.42|0
1644408220000|2022-02-09 12:03:40|15896.02|15896.02|15896.02|15896.02|15896.02|15896.02|15896.02|15896.02|0
1644408230000|2022-02-09 12:03:50|15899.99|15899.99|15899.99|15899.99|15899.99|15899.99|15899.99|15899.99|0
1644408240000|2022-02-09 12:04:00|15900.45|15900.45|15904.65|15904.65|15904.65|15904.65|15900.45|15900.45|0
1644408280000|2022-02-09 12:04:40|15901.85|15901.85|15901.85|15901.85|15903.25|15903.25|15901.85|15901.85|0
1644408290000|2022-02-09 12:04:50|15900.45|15900.45|15899.05|15899.05|15900.45|15900.45|15899.05|15899.05|0
1644408360000|2022-02-09 12:06:00|15900.45|15900.45|15900.45|15900.45|15900.45|15900.45|15900.45|15900.45|0
1644408390000|2022-02-09 12:06:30|15896.25|15896.25|15892.05|15892.05|15896.25|15896.25|15892.05|15892.05|0
1644408420000|2022-02-09 12:07:00|15887.85|15887.85|15887.85|15887.85|15887.85|15887.85|15887.85|15887.85|0
1644408500000|2022-02-09 12:08:20|15890.65|15890.65|15890.65|15890.65|15890.65|15890.65|15890.65|15890.65|0
1644408510000|2022-02-09 12:08:30|15893.45|15893.45|15896.25|15896.25|15896.25|15896.25|15893.45|15893.45|0
1644408570000|2022-02-09 12:09:30|15893.45|15893.45|15892.05|15892.05|15893.45|15893.45|15892.05|15892.05|0
1644408630000|2022-02-09 12:10:30|15896.25|15896.25|15896.25|15896.25|15896.25|15896.25|15896.25|15896.25|0
1644408650000|2022-02-09 12:10:50|15899.05|15899.05|15899.05|15899.05|15899.05|15899.05|15899.05|15899.05|0
1644408730000|2022-02-09 12:12:10|15903.02|15903.02|15903.02|15903.02|15903.02|15903.02|15903.02|15903.02|0
1644408740000|2022-02-09 12:12:20|15899.05|15899.05|15899.05|15899.05|15899.05|15899.05|15899.05|15899.05|0
1644408770000|2022-02-09 12:12:50|15897.65|15897.65|15897.65|15897.65|15897.65|15897.65|15897.65|15897.65|0
1644408790000|2022-02-09 12:13:10|15896.25|15896.25|15896.25|15896.25|15896.25|15896.25|15896.25|15896.25|0
1644408800000|2022-02-09 12:13:20|15897.65|15897.65|15897.65|15897.65|15897.65|15897.65|15897.65|15897.65|0
1644408870000|2022-02-09 12:14:30|15901.62|15901.62|15901.62|15901.62|15901.62|15901.62|15901.62|15901.62|0
1644408880000|2022-02-09 12:14:40|15897.65|15897.65|15893.45|15893.45|15897.65|15897.65|15890.65|15890.65|0
1644408900000|2022-02-09 12:15:00|15896.25|15896.25|15896.25|15896.25|15896.25|15896.25|15896.25|15896.25|0
1644408920000|2022-02-09 12:15:20|15892.29|15892.29|15896.25|15896.25|15896.25|15896.25|15892.29|15892.29|0
1644408940000|2022-02-09 12:15:40|15894.85|15894.85|15894.85|15894.85|15894.85|15894.85|15894.85|15894.85|0
1644408950000|2022-02-09 12:15:50|15890.65|15890.65|15890.65|15890.65|15890.65|15890.65|15890.65|15890.65|0
1644409000000|2022-02-09 12:16:40|15894.85|15894.85|15894.85|15894.85|15894.85|15894.85|15894.85|15894.85|0
1644409090000|2022-02-09 12:18:10|15890.65|15890.65|15894.62|15894.62|15894.62|15894.62|15890.65|15890.65|0
1644409150000|2022-02-09 12:19:10|15898.82|15898.82|15896.02|15896.02|15898.82|15898.82|15896.02|15896.02|0
1644409180000|2022-02-09 12:19:40|15897.42|15897.42|15897.42|15897.42|15897.42|15897.42|15897.42|15897.42|0
1644409240000|2022-02-09 12:20:40|15894.62|15894.62|15894.62|15894.62|15894.62|15894.62|15894.62|15894.62|0
1644409270000|2022-02-09 12:21:10|15897.42|15897.42|15897.42|15897.42|15897.42|15897.42|15897.42|15897.42|0
1644409280000|2022-02-09 12:21:20|15896.02|15896.02|15896.02|15896.02|15896.02|15896.02|15896.02|15896.02|0
1644409290000|2022-02-09 12:21:30|15894.62|15894.62|15891.82|15891.82|15894.62|15894.62|15891.82|15891.82|0
1644409300000|2022-02-09 12:21:40|15890.42|15890.42|15891.82|15891.82|15893.22|15893.22|15890.42|15890.42|0
1644409310000|2022-02-09 12:21:50|15890.42|15890.42|15894.62|15894.62|15894.62|15894.62|15890.42|15890.42|0
1644409320000|2022-02-09 12:22:00|15893.22|15893.22|15887.62|15887.62|15893.22|15893.22|15887.62|15887.62|0
1644409330000|2022-02-09 12:22:10|15886.22|15886.22|15886.22|15886.22|15886.22|15886.22|15886.22|15886.22|0
1644409360000|2022-02-09 12:22:40|15884.82|15884.82|15882.02|15882.02|15884.82|15884.82|15882.02|15882.02|0
1644409370000|2022-02-09 12:22:50|15878.06|15878.06|15878.06|15878.06|15878.06|15878.06|15878.06|15878.06|0
1644409410000|2022-02-09 12:23:30|15882.02|15882.02|15879.22|15879.22|15882.02|15882.02|15876.43|15876.43|0
1644409430000|2022-02-09 12:23:50|15880.62|15880.62|15880.62|15880.62|15880.62|15880.62|15880.62|15880.62|0
1644409440000|2022-02-09 12:24:00|15877.82|15877.82|15877.82|15877.82|15877.82|15877.82|15877.82|15877.82|0
1644409470000|2022-02-09 12:24:30|15875.03|15875.03|15875.03|15875.03|15875.03|15875.03|15875.03|15875.03|0
1644409500000|2022-02-09 12:25:00|15873.63|15873.63|15873.63|15873.63|15873.63|15873.63|15873.63|15873.63|0
1644409530000|2022-02-09 12:25:30|15879.22|15879.22|15886.22|15886.22|15886.22|15886.22|15879.22|15879.22|0
1644409550000|2022-02-09 12:25:50|15891.82|15891.82|15891.82|15891.82|15891.82|15891.82|15891.82|15891.82|0
1644409600000|2022-02-09 12:26:40|15896.02|15896.02|15896.02|15896.02|15896.02|15896.02|15896.02|15896.02|0
1644409670000|2022-02-09 12:27:50|15887.62|15887.62|15887.62|15887.62|15887.62|15887.62|15887.62|15887.62|0
1644409740000|2022-02-09 12:29:00|15888.08|15888.08|15888.08|15888.08|15888.08|15888.08|15888.08|15888.08|0
1644409770000|2022-02-09 12:29:30|15880.15|15880.15|15884.12|15884.12|15884.12|15884.12|15880.15|15880.15|0
1644409780000|2022-02-09 12:29:40|15885.51|15885.51|15885.51|15885.51|15885.51|15885.51|15885.51|15885.51|0
1644409790000|2022-02-09 12:29:50|15882.72|15882.72|15882.72|15882.72|15882.72|15882.72|15882.72|15882.72|0
1644409850000|2022-02-09 12:30:50|15878.75|15878.75|15878.75|15878.75|15878.75|15878.75|15878.75|15878.75|0
1644409870000|2022-02-09 12:31:10|15877.35|15877.35|15877.35|15877.35|15877.35|15877.35|15877.35|15877.35|0
1644409890000|2022-02-09 12:31:30|15875.95|15875.95|15875.95|15875.95|15875.95|15875.95|15875.95|15875.95|0
1644409900000|2022-02-09 12:31:40|15875.03|15875.03|15875.03|15875.03|15875.03|15875.03|15875.03|15875.03|0
1644409950000|2022-02-09 12:32:30|15873.63|15873.63|15873.63|15873.63|15873.63|15873.63|15873.63|15873.63|0
1644409980000|2022-02-09 12:33:00|15870.83|15870.83|15872.23|15872.23|15872.23|15872.23|15870.83|15870.83|0
1644409990000|2022-02-09 12:33:10|15870.83|15870.83|15872.23|15872.23|15872.23|15872.23|15870.83|15870.83|0
1644410040000|2022-02-09 12:34:00|15870.83|15870.83|15870.83|15870.83|15870.83|15870.83|15870.83|15870.83|0
1644410070000|2022-02-09 12:34:30|15858.94|15858.94|15858.94|15858.94|15858.94|15858.94|15858.94|15858.94|0
1644410090000|2022-02-09 12:34:50|15860.32|15860.32|15870.83|15870.83|15870.83|15870.83|15858.94|15858.94|0
1644410110000|2022-02-09 12:35:10|15871.75|15871.75|15870.83|15870.83|15871.75|15871.75|15870.83|15870.83|0
1644410130000|2022-02-09 12:35:30|15868.03|15868.03|15868.03|15868.03|15868.03|15868.03|15868.03|15868.03|0
1644410170000|2022-02-09 12:36:10|15869.43|15869.43|15869.43|15869.43|15869.43|15869.43|15869.43|15869.43|0
1644410230000|2022-02-09 12:37:10|15865.47|15865.47|15865.47|15865.47|15865.47|15865.47|15865.47|15865.47|0
1644410240000|2022-02-09 12:37:20|15862.67|15862.67|15862.67|15862.67|15862.67|15862.67|15862.67|15862.67|0
1644410250000|2022-02-09 12:37:30|15861.27|15861.27|15861.27|15861.27|15861.27|15861.27|15861.27|15861.27|0
1644410260000|2022-02-09 12:37:40|15862.67|15862.67|15862.67|15862.67|15862.67|15862.67|15862.67|15862.67|0
1644410270000|2022-02-09 12:37:50|15850.77|15850.77|15850.77|15850.77|15850.77|15850.77|15850.77|15850.77|0
1644410280000|2022-02-09 12:38:00|15854.74|15854.74|15854.74|15854.74|15854.74|15854.74|15854.74|15854.74|0
1644410310000|2022-02-09 12:38:30|15849.14|15849.14|15849.14|15849.14|15849.14|15849.14|15849.14|15849.14|0
1644410360000|2022-02-09 12:39:20|15851.94|15851.94|15856.14|15856.14|15856.14|15856.14|15851.94|15851.94|0
1644410370000|2022-02-09 12:39:30|15851.94|15851.94|15851.94|15851.94|15851.94|15851.94|15851.94|15851.94|0
1644410430000|2022-02-09 12:40:30|15854.74|15854.74|15854.74|15854.74|15854.74|15854.74|15854.74|15854.74|0
1644410530000|2022-02-09 12:42:10|15866.64|15866.64|15868.03|15868.03|15868.03|15868.03|15866.64|15866.64|0
1644410560000|2022-02-09 12:42:40|15865.24|15865.24|15865.24|15865.24|15865.24|15865.24|15865.24|15865.24|0
1644410600000|2022-02-09 12:43:20|15863.84|15863.84|15863.84|15863.84|15863.84|15863.84|15863.84|15863.84|0
1644410620000|2022-02-09 12:43:40|15859.87|15859.87|15859.87|15859.87|15859.87|15859.87|15859.87|15859.87|0
1644410630000|2022-02-09 12:43:50|15860.79|15860.79|15863.59|15863.59|15864.99|15864.99|15860.79|15860.79|0
1644410650000|2022-02-09 12:44:10|15859.62|15859.62|15856.83|15856.83|15859.62|15859.62|15856.83|15856.83|0
1644410680000|2022-02-09 12:44:40|15855.91|15855.91|15855.91|15855.91|15855.91|15855.91|15855.91|15855.91|0
1644410690000|2022-02-09 12:44:50|15857.31|15857.31|15861.27|15861.27|15861.27|15861.27|15857.31|15857.31|0
1644410710000|2022-02-09 12:45:10|15862.19|15862.19|15862.19|15862.19|15862.19|15862.19|15862.19|15862.19|0
1644410780000|2022-02-09 12:46:20|15861.27|15861.27|15861.27|15861.27|15861.27|15861.27|15861.27|15861.27|0
1644410810000|2022-02-09 12:46:50|15857.31|15857.31|15857.31|15857.31|15857.31|15857.31|15857.31|15857.31|0
1644410840000|2022-02-09 12:47:20|15861.27|15861.27|15865.24|15865.24|15865.24|15865.24|15861.27|15861.27|0
1644410850000|2022-02-09 12:47:30|15866.64|15866.64|15866.64|15866.64|15866.64|15866.64|15866.64|15866.64|0
1644410860000|2022-02-09 12:47:40|15865.24|15865.24|15865.24|15865.24|15865.24|15865.24|15865.24|15865.24|0
1644410900000|2022-02-09 12:48:20|15861.27|15861.27|15872|15872|15872|15872|15861.27|15861.27|0
1644410920000|2022-02-09 12:48:40|15875.97|15875.97|15875.97|15875.97|15875.97|15875.97|15875.97|15875.97|0
1644410960000|2022-02-09 12:49:20|15874.57|15874.57|15873.17|15873.17|15874.57|15874.57|15873.17|15873.17|0
1644411020000|2022-02-09 12:50:20|15874.57|15874.57|15874.57|15874.57|15874.57|15874.57|15874.57|15874.57|0
1644411250000|2022-02-09 12:54:10|15875.97|15875.97|15875.97|15875.97|15875.97|15875.97|15875.97|15875.97|0
1644411270000|2022-02-09 12:54:30|15878.76|15878.76|15878.76|15878.76|15878.76|15878.76|15878.76|15878.76|0
1644411290000|2022-02-09 12:54:50|15881.56|15881.56|15881.56|15881.56|15881.56|15881.56|15881.56|15881.56|0
1644411300000|2022-02-09 12:55:00|15882.48|15882.48|15881.56|15881.56|15882.48|15882.48|15881.56|15881.56|0
1644411310000|2022-02-09 12:55:10|15883.86|15883.86|15886.16|15886.16|15886.16|15886.16|15883.86|15883.86|0
1644411330000|2022-02-09 12:55:30|15883.36|15883.36|15881.96|15881.96|15883.36|15883.36|15881.96|15881.96|0
1644411390000|2022-02-09 12:56:30|15883.8|15883.8|15883.8|15883.8|15883.8|15883.8|15883.8|15883.8|0
1644411400000|2022-02-09 12:56:40|15884.72|15884.72|15878.68|15878.68|15884.72|15884.72|15878.68|15878.68|0
1644411410000|2022-02-09 12:56:50|15877.28|15877.28|15878.2|15878.2|15878.2|15878.2|15877.28|15877.28|0
1644411450000|2022-02-09 12:57:30|15879.6|15879.6|15882.17|15882.17|15882.17|15882.17|15879.6|15879.6|0
1644411460000|2022-02-09 12:57:40|15879.37|15879.37|15879.37|15879.37|15879.37|15879.37|15879.37|15879.37|0
1644411500000|2022-02-09 12:58:20|15875.4|15875.4|15883.33|15883.33|15883.33|15883.33|15875.4|15875.4|0
1644411510000|2022-02-09 12:58:30|15879.14|15879.14|15874.94|15874.94|15879.14|15879.14|15874.94|15874.94|0
1644411520000|2022-02-09 12:58:40|15878.9|15878.9|15878.9|15878.9|15878.9|15878.9|15878.9|15878.9|0
1644411540000|2022-02-09 12:59:00|15877.52|15877.52|15880.8|15880.8|15880.8|15880.8|15876.6|15876.6|0
1644411600000|2022-02-09 13:00:00|15882.2|15882.2|15883.6|15883.6|15883.6|15883.6|15882.2|15882.2|0
1644411620000|2022-02-09 13:00:20|15882.68|15882.68|15882.68|15882.68|15882.68|15882.68|15882.68|15882.68|0
1644411660000|2022-02-09 13:01:00|15878.72|15878.72|15878.72|15878.72|15878.72|15878.72|15878.72|15878.72|0
1644411680000|2022-02-09 13:01:20|15877.32|15877.32|15877.32|15877.32|15877.32|15877.32|15877.32|15877.32|0
1644411710000|2022-02-09 13:01:50|15885.25|15885.25|15885.25|15885.25|15885.25|15885.25|15885.25|15885.25|0
1644411740000|2022-02-09 13:02:20|15890.85|15890.85|15890.85|15890.85|15890.85|15890.85|15890.85|15890.85|0
1644411820000|2022-02-09 13:03:40|15889.45|15889.45|15888.05|15888.05|15889.45|15889.45|15888.05|15888.05|0
1644411830000|2022-02-09 13:03:50|15889.45|15889.45|15889.45|15889.45|15889.45|15889.45|15889.45|15889.45|0
1644411900000|2022-02-09 13:05:00|15885.48|15885.48|15885.48|15885.48|15885.48|15885.48|15885.48|15885.48|0
1644411950000|2022-02-09 13:05:50|15873.59|15873.59|15873.59|15873.59|15873.59|15873.59|15873.59|15873.59|0
1644411960000|2022-02-09 13:06:00|15881.52|15881.52|15888.51|15888.51|15888.51|15888.51|15881.52|15881.52|0
1644411970000|2022-02-09 13:06:10|15892.48|15892.48|15892.48|15892.48|15892.48|15892.48|15892.48|15892.48|0
1644411980000|2022-02-09 13:06:20|15893.88|15893.88|15897.84|15897.84|15897.84|15897.84|15893.88|15893.88|0
1644411990000|2022-02-09 13:06:30|15893.88|15893.88|15893.88|15893.88|15893.88|15893.88|15893.88|15893.88|0
1644412020000|2022-02-09 13:07:00|15896.68|15896.68|15896.68|15896.68|15896.68|15896.68|15896.68|15896.68|0
1644412070000|2022-02-09 13:07:50|15898.08|15898.08|15898.08|15898.08|15898.08|15898.08|15898.08|15898.08|0
1644412080000|2022-02-09 13:08:00|15896.68|15896.68|15896.68|15896.68|15896.68|15896.68|15896.68|15896.68|0
1644412100000|2022-02-09 13:08:20|15895.28|15895.28|15895.28|15895.28|15895.28|15895.28|15895.28|15895.28|0
1644412120000|2022-02-09 13:08:40|15898.08|15898.08|15898.08|15898.08|15898.08|15898.08|15898.08|15898.08|0
1644412180000|2022-02-09 13:09:40|15896.68|15896.68|15908.57|15908.57|15908.57|15908.57|15896.68|15896.68|0
1644412230000|2022-02-09 13:10:30|15907.17|15907.17|15911.37|15911.37|15911.37|15911.37|15907.17|15907.17|0
1644412270000|2022-02-09 13:11:10|15908.57|15908.57|15912.54|15912.54|15912.54|15912.54|15908.57|15908.57|0
1644412280000|2022-02-09 13:11:20|15916.5|15916.5|15916.5|15916.5|15916.5|15916.5|15916.5|15916.5|0
1644412310000|2022-02-09 13:11:50|15916.04|15916.04|15920.01|15920.01|15920.01|15920.01|15916.04|15916.04|0
1644412380000|2022-02-09 13:13:00|15918.61|15918.61|15917.21|15917.21|15918.61|15918.61|15915.81|15915.81|0
1644412440000|2022-02-09 13:14:00|15914.41|15914.41|15914.41|15914.41|15914.41|15914.41|15914.41|15914.41|0
1644412460000|2022-02-09 13:14:20|15913.01|15913.01|15911.61|15911.61|15913.01|15913.01|15911.61|15911.61|0
1644412490000|2022-02-09 13:14:50|15908.81|15908.81|15907.41|15907.41|15908.81|15908.81|15907.41|15907.41|0
1644412500000|2022-02-09 13:15:00|15911.38|15911.38|15911.38|15911.38|15911.38|15911.38|15911.38|15911.38|0
1644412510000|2022-02-09 13:15:10|15916.98|15916.98|15916.98|15916.98|15916.98|15916.98|15916.98|15916.98|0
1644412630000|2022-02-09 13:17:10|15919.78|15919.78|15927.71|15927.71|15927.71|15927.71|15919.78|15919.78|0
1644412640000|2022-02-09 13:17:20|15930.5|15930.5|15930.5|15930.5|15930.5|15930.5|15930.5|15930.5|0
1644412660000|2022-02-09 13:17:40|15934.47|15934.47|15934.47|15934.47|15934.47|15934.47|15934.47|15934.47|0
1644412670000|2022-02-09 13:17:50|15938.44|15938.44|15938.44|15938.44|15938.44|15938.44|15938.44|15938.44|0
1644412680000|2022-02-09 13:18:00|15940.73|15940.73|15937.5|15937.5|15940.73|15940.73|15937.5|15937.5|0
1644412840000|2022-02-09 13:20:40|15941.46|15941.46|15941.46|15941.46|15941.46|15941.46|15941.46|15941.46|0
1644413000000|2022-02-09 13:23:20|15933.53|15933.53|15933.53|15933.53|15933.53|15933.53|15933.53|15933.53|0
1644413040000|2022-02-09 13:24:00|15929.57|15929.57|15929.57|15929.57|15929.57|15929.57|15929.57|15929.57|0
1644413080000|2022-02-09 13:24:40|15937.5|15937.5|15937.5|15937.5|15937.5|15937.5|15937.5|15937.5|0
1644413090000|2022-02-09 13:24:50|15941.46|15941.46|15937.5|15937.5|15941.46|15941.46|15937.5|15937.5|0
1644413100000|2022-02-09 13:25:00|15940.29|15940.29|15944.49|15944.49|15944.49|15944.49|15940.29|15940.29|0
1644413180000|2022-02-09 13:26:20|15947.29|15947.29|15951.26|15951.26|15951.26|15951.26|15947.29|15947.29|0
1644413210000|2022-02-09 13:26:50|15947.06|15947.06|15942.86|15942.86|15947.06|15947.06|15942.86|15942.86|0
1644413220000|2022-02-09 13:27:00|15944.26|15944.26|15944.26|15944.26|15944.26|15944.26|15944.26|15944.26|0
1644413230000|2022-02-09 13:27:10|15941.46|15941.46|15941.46|15941.46|15941.46|15941.46|15941.46|15941.46|0
1644413260000|2022-02-09 13:27:40|15929.57|15929.57|15929.57|15929.57|15929.57|15929.57|15929.57|15929.57|0
1644413270000|2022-02-09 13:27:50|15926.77|15926.77|15926.77|15926.77|15926.77|15926.77|15926.77|15926.77|0
1644413280000|2022-02-09 13:28:00|15925.37|15925.37|15925.37|15925.37|15925.37|15925.37|15925.37|15925.37|0
1644413290000|2022-02-09 13:28:10|15917.44|15917.44|15917.44|15917.44|15917.44|15917.44|15917.44|15917.44|0
1644413340000|2022-02-09 13:29:00|15921.4|15921.4|15926.77|15926.77|15929.33|15929.33|15921.4|15921.4|0
1644413370000|2022-02-09 13:29:30|15922.8|15922.8|15922.8|15922.8|15922.8|15922.8|15922.8|15922.8|0
1644413400000|2022-02-09 13:30:00|15920|15920|15918.6|15918.6|15920|15920|15918.6|15918.6|0
1644413410000|2022-02-09 13:30:10|15917.2|15917.2|15917.2|15917.2|15917.2|15917.2|15917.2|15917.2|0
1644413430000|2022-02-09 13:30:30|15918.6|15918.6|15918.6|15918.6|15918.6|15918.6|15918.6|15918.6|0
1644413440000|2022-02-09 13:30:40|15926.53|15926.53|15926.53|15926.53|15926.53|15926.53|15926.53|15926.53|0
1644413450000|2022-02-09 13:30:50|15923.73|15923.73|15923.73|15923.73|15923.73|15923.73|15923.73|15923.73|0
1644413480000|2022-02-09 13:31:20|15925.13|15925.13|15925.13|15925.13|15925.13|15925.13|15925.13|15925.13|0
1644413490000|2022-02-09 13:31:30|15922.33|15922.33|15922.33|15922.33|15922.33|15922.33|15922.33|15922.33|0
1644413500000|2022-02-09 13:31:40|15920.93|15920.93|15920.93|15920.93|15920.93|15920.93|15920.93|15920.93|0
1644413510000|2022-02-09 13:31:50|15916.97|15916.97|15916.97|15916.97|15916.97|15916.97|15916.97|15916.97|0
1644413530000|2022-02-09 13:32:10|15915.57|15915.57|15915.57|15915.57|15915.57|15915.57|15915.57|15915.57|0
1644413570000|2022-02-09 13:32:50|15912.77|15912.77|15912.77|15912.77|15912.77|15912.77|15912.77|15912.77|0
1644413580000|2022-02-09 13:33:00|15911.37|15911.37|15913.25|15913.25|15913.25|15913.25|15911.37|15911.37|0
1644413610000|2022-02-09 13:33:30|15911.85|15911.85|15911.85|15911.85|15911.85|15911.85|15911.85|15911.85|0
1644413670000|2022-02-09 13:34:30|15919.78|15919.78|15919.78|15919.78|15919.78|15919.78|15919.78|15919.78|0
1644413680000|2022-02-09 13:34:40|15916.98|15916.98|15916.98|15916.98|15916.98|15916.98|15916.98|15916.98|0
1644413690000|2022-02-09 13:34:50|15918.38|15918.38|15918.38|15918.38|15918.38|15918.38|15918.38|15918.38|0
1644413700000|2022-02-09 13:35:00|15921.18|15921.18|15922.58|15922.58|15923.98|15923.98|15921.18|15921.18|0
1644413720000|2022-02-09 13:35:20|15919.78|15919.78|15919.78|15919.78|15919.78|15919.78|15919.78|15919.78|0
1644413840000|2022-02-09 13:37:20|15920.24|15920.24|15919.32|15919.32|15920.24|15920.24|15919.32|15919.32|0
1644413900000|2022-02-09 13:38:20|15918.86|15918.86|15918.86|15918.86|15918.86|15918.86|15918.86|15918.86|0
1644413930000|2022-02-09 13:38:50|15917.46|15917.46|15917.46|15917.46|15917.46|15917.46|15917.46|15917.46|0
1644414080000|2022-02-09 13:41:20|15913.5|15913.5|15917.46|15917.46|15917.46|15917.46|15913.5|15913.5|0
1644414090000|2022-02-09 13:41:30|15918.86|15918.86|15924.46|15924.46|15924.46|15924.46|15918.86|15918.86|0
1644414100000|2022-02-09 13:41:40|15923.06|15923.06|15923.06|15923.06|15923.06|15923.06|15923.06|15923.06|0
1644414160000|2022-02-09 13:42:40|15921.66|15921.66|15921.66|15921.66|15921.66|15921.66|15921.66|15921.66|0
1644414190000|2022-02-09 13:43:10|15923.04|15923.04|15924.44|15924.44|15924.44|15924.44|15923.04|15923.04|0
1644414230000|2022-02-09 13:43:50|15923.04|15923.04|15923.04|15923.04|15923.04|15923.04|15923.04|15923.04|0
1644414240000|2022-02-09 13:44:00|15924.44|15924.44|15923.04|15923.04|15924.44|15924.44|15923.04|15923.04|0
1644414250000|2022-02-09 13:44:10|15924.44|15924.44|15924.44|15924.44|15924.44|15924.44|15924.44|15924.44|0
1644414260000|2022-02-09 13:44:20|15925.84|15925.84|15925.84|15925.84|15925.84|15925.84|15925.84|15925.84|0
1644414300000|2022-02-09 13:45:00|15928.64|15928.64|15928.64|15928.64|15928.64|15928.64|15928.64|15928.64|0
1644414340000|2022-02-09 13:45:40|15925.84|15925.84|15924.44|15924.44|15925.84|15925.84|15924.44|15924.44|0
1644414360000|2022-02-09 13:46:00|15925.84|15925.84|15925.84|15925.84|15925.84|15925.84|15925.84|15925.84|0
1644414380000|2022-02-09 13:46:20|15929.81|15929.81|15929.81|15929.81|15929.81|15929.81|15929.81|15929.81|0
1644414510000|2022-02-09 13:48:30|15934|15934|15934|15934|15934|15934|15934|15934|0
1644414540000|2022-02-09 13:49:00|15932.6|15932.6|15932.6|15932.6|15932.6|15932.6|15932.6|15932.6|0
1644414550000|2022-02-09 13:49:10|15940.53|15940.53|15940.53|15940.53|15940.53|15940.53|15940.53|15940.53|0
1644414570000|2022-02-09 13:49:30|15943.33|15943.33|15941.93|15941.93|15943.33|15943.33|15941.93|15941.93|0
1644414580000|2022-02-09 13:49:40|15943.33|15943.33|15943.33|15943.33|15943.33|15943.33|15943.33|15943.33|0
1644414600000|2022-02-09 13:50:00|15944.25|15944.25|15945.65|15945.65|15945.65|15945.65|15944.25|15944.25|0
1644414620000|2022-02-09 13:50:20|15941.69|15941.69|15941.69|15941.69|15941.69|15941.69|15941.69|15941.69|0
1644414630000|2022-02-09 13:50:30|15940.29|15940.29|15940.29|15940.29|15940.29|15940.29|15940.29|15940.29|0
1644414640000|2022-02-09 13:50:40|15937.49|15937.49|15936.09|15936.09|15937.49|15937.49|15936.09|15936.09|0
1644414680000|2022-02-09 13:51:20|15937.01|15937.01|15937.01|15937.01|15937.01|15937.01|15937.01|15937.01|0
1644414690000|2022-02-09 13:51:30|15935.61|15935.61|15935.61|15935.61|15935.61|15935.61|15935.61|15935.61|0
1644414700000|2022-02-09 13:51:40|15934.21|15934.21|15934.21|15934.21|15934.21|15934.21|15934.21|15934.21|0
1644414730000|2022-02-09 13:52:10|15938.17|15938.17|15938.17|15938.17|15938.17|15938.17|15938.17|15938.17|0
1644414740000|2022-02-09 13:52:20|15936.34|15936.34|15936.34|15936.34|15936.34|15936.34|15936.34|15936.34|0
1644414770000|2022-02-09 13:52:50|15948.23|15948.23|15948.23|15948.23|15948.23|15948.23|15948.23|15948.23|0
1644414800000|2022-02-09 13:53:20|15952.2|15952.2|15956.16|15956.16|15956.16|15956.16|15952.2|15952.2|0
1644414810000|2022-02-09 13:53:30|15964.09|15964.09|15964.09|15964.09|15964.09|15964.09|15964.09|15964.09|0
1644414830000|2022-02-09 13:53:50|15968.06|15968.06|15968.06|15968.06|15968.06|15968.06|15968.06|15968.06|0
1644414890000|2022-02-09 13:54:50|15972.02|15972.02|15972.02|15972.02|15972.02|15972.02|15972.02|15972.02|0
1644414900000|2022-02-09 13:55:00|15973.42|15973.42|15977.62|15977.62|15977.62|15977.62|15973.42|15973.42|0
1644414920000|2022-02-09 13:55:20|15980.42|15980.42|15980.42|15980.42|15980.42|15980.42|15980.42|15980.42|0
1644414930000|2022-02-09 13:55:30|15986.02|15986.02|15986.02|15986.02|15986.02|15986.02|15986.02|15986.02|0
1644414960000|2022-02-09 13:56:00|15993.02|15993.02|15991.62|15991.62|15993.02|15993.02|15991.62|15991.62|0
1644415000000|2022-02-09 13:56:40|15993.02|15993.02|15993.02|15993.02|15993.02|15993.02|15993.02|15993.02|0
1644415020000|2022-02-09 13:57:00|15991.62|15991.62|15990.22|15990.22|15994.42|15994.42|15990.22|15990.22|0
1644415030000|2022-02-09 13:57:10|15982.29|15982.29|15982.29|15982.29|15982.29|15982.29|15982.29|15982.29|0
1644415060000|2022-02-09 13:57:40|15980.89|15980.89|15980.89|15980.89|15980.89|15980.89|15980.89|15980.89|0
1644415080000|2022-02-09 13:58:00|15979.49|15979.49|15979.49|15979.49|15979.49|15979.49|15979.49|15979.49|0
1644415090000|2022-02-09 13:58:10|15980.89|15980.89|15980.89|15980.89|15980.89|15980.89|15980.89|15980.89|0
1644415130000|2022-02-09 13:58:50|15981.35|15981.35|15981.35|15981.35|15981.35|15981.35|15981.35|15981.35|0
1644415160000|2022-02-09 13:59:20|15973.42|15973.42|15973.42|15973.42|15973.42|15973.42|15973.42|15973.42|0
1644415210000|2022-02-09 14:00:10|15974.82|15974.82|15974.82|15974.82|15974.82|15974.82|15974.82|15974.82|0
1644415230000|2022-02-09 14:00:30|15973.42|15973.42|15972.02|15972.02|15973.42|15973.42|15972.02|15972.02|0
1644415250000|2022-02-09 14:00:50|15974.82|15974.82|15974.82|15974.82|15974.82|15974.82|15974.82|15974.82|0
1644415280000|2022-02-09 14:01:20|15972.02|15972.02|15972.02|15972.02|15972.02|15972.02|15972.02|15972.02|0
1644415320000|2022-02-09 14:02:00|15974.82|15974.82|15974.82|15974.82|15974.82|15974.82|15974.82|15974.82|0
1644415340000|2022-02-09 14:02:20|15970.85|15970.85|15970.85|15970.85|15970.85|15970.85|15970.85|15970.85|0
1644415370000|2022-02-09 14:02:50|15968.05|15968.05|15968.05|15968.05|15968.05|15968.05|15968.05|15968.05|0
1644415480000|2022-02-09 14:04:40|15970.85|15970.85|15970.85|15970.85|15970.85|15970.85|15970.85|15970.85|0
1644415490000|2022-02-09 14:04:50|15972.25|15972.25|15972.25|15972.25|15972.25|15972.25|15972.25|15972.25|0
1644415500000|2022-02-09 14:05:00|15970.85|15970.85|15970.85|15970.85|15970.85|15970.85|15970.85|15970.85|0
1644415540000|2022-02-09 14:05:40|15977.85|15977.85|15979.25|15979.25|15980.65|15980.65|15977.85|15977.85|0
1644415580000|2022-02-09 14:06:20|15976.45|15976.45|15975.05|15975.05|15977.85|15977.85|15975.05|15975.05|0
1644415600000|2022-02-09 14:06:40|15972.25|15972.25|15972.25|15972.25|15972.25|15972.25|15972.25|15972.25|0
1644415610000|2022-02-09 14:06:50|15975.05|15975.05|15975.05|15975.05|15975.05|15975.05|15975.05|15975.05|0
1644415630000|2022-02-09 14:07:10|15973.65|15973.65|15973.65|15973.65|15973.65|15973.65|15973.65|15973.65|0
1644415660000|2022-02-09 14:07:40|15975.05|15975.05|15975.05|15975.05|15975.05|15975.05|15975.05|15975.05|0
1644415670000|2022-02-09 14:07:50|15972.25|15972.25|15972.25|15972.25|15972.25|15972.25|15972.25|15972.25|0
1644415700000|2022-02-09 14:08:20|15973.65|15973.65|15973.65|15973.65|15973.65|15973.65|15973.65|15973.65|0
1644415790000|2022-02-09 14:09:50|15977.61|15977.61|15974.82|15974.82|15977.61|15977.61|15974.82|15974.82|0
1644415880000|2022-02-09 14:11:20|15979.01|15979.01|15979.01|15979.01|15979.01|15979.01|15979.01|15979.01|0
1644415960000|2022-02-09 14:12:40|15974.82|15974.82|15974.82|15974.82|15974.82|15974.82|15970.85|15970.85|0
1644416020000|2022-02-09 14:13:40|15970.85|15970.85|15966.88|15966.88|15970.85|15970.85|15966.88|15966.88|0
1644416030000|2022-02-09 14:13:50|15968.28|15968.28|15969.68|15969.68|15971.08|15971.08|15968.28|15968.28|0
1644416040000|2022-02-09 14:14:00|15973.65|15973.65|15965.72|15965.72|15973.65|15973.65|15965.72|15965.72|0
1644416050000|2022-02-09 14:14:10|15964.32|15964.32|15964.32|15964.32|15964.32|15964.32|15964.32|15964.32|0
1644416070000|2022-02-09 14:14:30|15965.7|15965.7|15965.7|15965.7|15965.7|15965.7|15965.7|15965.7|0
1644416110000|2022-02-09 14:15:10|15964.32|15964.32|15964.32|15964.32|15964.32|15964.32|15964.32|15964.32|0
1644416120000|2022-02-09 14:15:20|15972.25|15972.25|15972.25|15972.25|15972.25|15972.25|15972.25|15972.25|0
1644416130000|2022-02-09 14:15:30|15975.05|15975.05|15975.97|15975.97|15975.97|15975.97|15975.05|15975.05|0
1644416210000|2022-02-09 14:16:50|15983.9|15983.9|15982.5|15982.5|15983.9|15983.9|15982.5|15982.5|0
1644416240000|2022-02-09 14:17:20|15981.1|15981.1|15981.1|15981.1|15981.1|15981.1|15981.1|15981.1|0
1644416270000|2022-02-09 14:17:50|15989.03|15989.03|15993|15993|15993|15993|15989.03|15989.03|0
1644416370000|2022-02-09 14:19:30|15994.39|15994.39|15994.39|15994.39|15994.39|15994.39|15994.39|15994.39|0
1644416490000|2022-02-09 14:21:30|15994.85|15994.85|15994.87|15994.87|15994.87|15994.87|15993.48|15993.48|0
1644416500000|2022-02-09 14:21:40|15996.27|15996.27|15996.27|15996.27|15996.27|15996.27|15996.27|15996.27|0
1644416510000|2022-02-09 14:21:50|15997.19|15997.19|15996.27|15996.27|15997.19|15997.19|15996.27|15996.27|0
1644416520000|2022-02-09 14:22:00|15994.87|15994.87|15994.87|15994.87|15994.87|15994.87|15994.87|15994.87|0
1644416610000|2022-02-09 14:23:30|15997.67|15997.67|15997.67|15997.67|15997.67|15997.67|15997.67|15997.67|0
1644416640000|2022-02-09 14:24:00|16009.57|16009.57|16009.57|16009.57|16009.57|16009.57|16009.57|16009.57|0
1644416660000|2022-02-09 14:24:20|16012.37|16012.37|16009.57|16009.57|16012.37|16012.37|16009.57|16009.57|0
1644416680000|2022-02-09 14:24:40|16008.17|16008.17|16008.17|16008.17|16008.17|16008.17|16008.17|16008.17|0
1644416690000|2022-02-09 14:24:50|16009.57|16009.57|16009.57|16009.57|16009.57|16009.57|16009.57|16009.57|0
1644416700000|2022-02-09 14:25:00|16001.64|16001.64|15993.71|15993.71|16001.64|16001.64|15993.71|15993.71|0
1644416730000|2022-02-09 14:25:30|15990.91|15990.91|15990.91|15990.91|15990.91|15990.91|15990.91|15990.91|0
1644416790000|2022-02-09 14:26:30|15990.45|15990.45|15990.45|15990.45|15990.45|15990.45|15990.45|15990.45|0
1644416810000|2022-02-09 14:26:50|15986.25|15986.25|15986.25|15986.25|15986.25|15986.25|15986.25|15986.25|0
1644416820000|2022-02-09 14:27:00|15987.63|15987.63|15985.31|15985.31|15987.63|15987.63|15985.31|15985.31|0
1644416840000|2022-02-09 14:27:20|15989.28|15989.28|15989.28|15989.28|15989.28|15989.28|15989.28|15989.28|0
1644416850000|2022-02-09 14:27:30|15985.31|15985.31|15989.28|15989.28|15989.28|15989.28|15985.31|15985.31|0
1644416860000|2022-02-09 14:27:40|15993.48|15993.48|15993.48|15993.48|15993.48|15993.48|15993.48|15993.48|0
1644416870000|2022-02-09 14:27:50|15994.87|15994.87|15994.87|15994.87|15994.87|15994.87|15994.87|15994.87|0
1644416910000|2022-02-09 14:28:30|15995.79|15995.79|15995.79|15995.79|15995.79|15995.79|15995.79|15995.79|0
1644416930000|2022-02-09 14:28:50|15994.87|15994.87|15994.87|15994.87|15994.87|15994.87|15994.87|15994.87|0
1644416960000|2022-02-09 14:29:20|15998.84|15998.84|15998.84|15998.84|15998.84|15998.84|15998.84|15998.84|0
1644416990000|2022-02-09 14:29:50|15994.87|15994.87|15998.84|15998.84|15998.84|15998.84|15994.87|15994.87|0
1644417000000|2022-02-09 14:30:00|16002.81|16002.81|16006.77|16006.77|16006.77|16006.77|16002.81|16002.81|0
1644417010000|2022-02-09 14:30:10|16009.57|16009.57|16009.57|16009.57|16009.57|16009.57|16009.57|16009.57|0
1644417020000|2022-02-09 14:30:20|16013.53|16013.53|16005.6|16005.6|16013.53|16013.53|16005.6|16005.6|0
1644417030000|2022-02-09 14:30:30|16002.81|16002.81|16002.81|16002.81|16002.81|16002.81|16002.81|16002.81|0
1644417040000|2022-02-09 14:30:40|16001.41|16001.41|16004.2|16004.2|16004.2|16004.2|16001.41|16001.41|0
1644417060000|2022-02-09 14:31:00|16000.24|16000.24|15997.44|15997.44|16000.24|16000.24|15997.44|15997.44|0
1644417070000|2022-02-09 14:31:10|15996.04|15996.04|15996.04|15996.04|15996.04|15996.04|15996.04|15996.04|0
1644417090000|2022-02-09 14:31:30|15997.44|15997.44|15997.44|15997.44|15997.44|15997.44|15997.44|15997.44|0
1644417100000|2022-02-09 14:31:40|15998.84|15998.84|15998.84|15998.84|15998.84|15998.84|15998.84|15998.84|0
1644417160000|2022-02-09 14:32:40|16000.24|16000.24|16000.24|16000.24|16000.24|16000.24|16000.24|16000.24|0
1644417170000|2022-02-09 14:32:50|16005.84|16005.84|16005.84|16005.84|16005.84|16005.84|16005.84|16005.84|0
1644417190000|2022-02-09 14:33:10|16004.44|16004.44|16003.98|16003.98|16004.44|16004.44|16003.98|16003.98|0
1644417310000|2022-02-09 14:35:10|16001.18|16001.18|16002.58|16002.58|16002.58|16002.58|15997.21|15997.21|0
1644417320000|2022-02-09 14:35:20|16001.18|16001.18|15999.78|15999.78|16001.18|16001.18|15999.78|15999.78|0
1644417340000|2022-02-09 14:35:40|15995.58|15995.58|15995.58|15995.58|15995.58|15995.58|15995.58|15995.58|0
1644417350000|2022-02-09 14:35:50|15996.98|15996.98|15996.98|15996.98|15996.98|15996.98|15996.98|15996.98|0
1644417360000|2022-02-09 14:36:00|15995.58|15995.58|15992.78|15992.78|15995.58|15995.58|15992.78|15992.78|0
1644417370000|2022-02-09 14:36:10|15995.58|15995.58|15995.58|15995.58|15995.58|15995.58|15995.58|15995.58|0
1644417400000|2022-02-09 14:36:40|15992.78|15992.78|15991.38|15991.38|15992.78|15992.78|15991.38|15991.38|0
1644417410000|2022-02-09 14:36:50|15983.45|15983.45|15983.45|15983.45|15983.45|15983.45|15983.45|15983.45|0
1644417430000|2022-02-09 14:37:10|15980.65|15980.65|15979.25|15979.25|15980.65|15980.65|15979.25|15979.25|0
1644417470000|2022-02-09 14:37:50|15977.85|15977.85|15977.85|15977.85|15977.85|15977.85|15977.85|15977.85|0
1644417480000|2022-02-09 14:38:00|15976.46|15976.46|15968.52|15968.52|15976.46|15976.46|15968.52|15968.52|0
1644417490000|2022-02-09 14:38:10|15969.92|15969.92|15972.72|15972.72|15972.72|15972.72|15969.92|15969.92|0
1644417540000|2022-02-09 14:39:00|15975.52|15975.52|15975.52|15975.52|15975.52|15975.52|15975.52|15975.52|0
1644417560000|2022-02-09 14:39:20|15979.49|15979.49|15983.45|15983.45|15983.45|15983.45|15979.49|15979.49|0
1644417580000|2022-02-09 14:39:40|15975.52|15975.52|15975.52|15975.52|15975.52|15975.52|15975.52|15975.52|0
1644417590000|2022-02-09 14:39:50|15974.12|15974.12|15974.12|15974.12|15974.12|15974.12|15974.12|15974.12|0
1644417600000|2022-02-09 14:40:00|15969.92|15969.92|15969.92|15969.92|15969.92|15969.92|15969.92|15969.92|0
1644417620000|2022-02-09 14:40:20|15972.72|15972.72|15972.72|15972.72|15972.72|15972.72|15972.72|15972.72|0
1644417640000|2022-02-09 14:40:40|15964.79|15964.79|15964.79|15964.79|15964.79|15964.79|15964.79|15964.79|0
1644417720000|2022-02-09 14:42:00|15968.99|15968.99|15968.99|15968.99|15968.99|15968.99|15968.99|15968.99|0
1644417770000|2022-02-09 14:42:50|15972.96|15972.96|15968.99|15968.99|15972.96|15972.96|15968.99|15968.99|0
1644417790000|2022-02-09 14:43:10|15972.96|15972.96|15972.96|15972.96|15972.96|15972.96|15972.96|15972.96|0
1644417810000|2022-02-09 14:43:30|15968.99|15968.99|15968.99|15968.99|15968.99|15968.99|15968.99|15968.99|0
1644417900000|2022-02-09 14:45:00|15976.92|15976.92|15989.28|15989.28|15989.28|15989.28|15976.92|15976.92|0
1644417910000|2022-02-09 14:45:10|15992.08|15992.08|15985.09|15985.09|15992.08|15992.08|15985.09|15985.09|0
1644417920000|2022-02-09 14:45:20|15987.88|15987.88|15989.28|15989.28|15989.28|15989.28|15987.88|15987.88|0
1644417970000|2022-02-09 14:46:10|15986.48|15986.48|15982.52|15982.52|15987.88|15987.88|15982.52|15982.52|0
1644418070000|2022-02-09 14:47:50|15978.55|15978.55|15970.62|15970.62|15978.55|15978.55|15970.62|15970.62|0
1644418080000|2022-02-09 14:48:00|15972.02|15972.02|15970.62|15970.62|15972.02|15972.02|15970.62|15970.62|0
1644418110000|2022-02-09 14:48:30|15972.02|15972.02|15972.02|15972.02|15972.02|15972.02|15972.02|15972.02|0
1644418130000|2022-02-09 14:48:50|15973.42|15973.42|15974.82|15974.82|15974.82|15974.82|15973.42|15973.42|0
1644418140000|2022-02-09 14:49:00|15970.62|15970.62|15974.82|15974.82|15974.82|15974.82|15970.62|15970.62|0
1644418150000|2022-02-09 14:49:10|15977.62|15977.62|15974.82|15974.82|15977.62|15977.62|15972.02|15972.02|0
1644418170000|2022-02-09 14:49:30|15969.22|15969.22|15966.43|15966.43|15969.22|15969.22|15966.43|15966.43|0
1644418180000|2022-02-09 14:49:40|15963.63|15963.63|15963.63|15963.63|15963.63|15963.63|15963.63|15963.63|0
1644418190000|2022-02-09 14:49:50|15967.82|15967.82|15970.62|15970.62|15970.62|15970.62|15967.82|15967.82|0
1644418200000|2022-02-09 14:50:00|15967.82|15967.82|15956.86|15956.86|15967.82|15967.82|15956.86|15956.86|0
1644418220000|2022-02-09 14:50:20|15954.06|15954.06|15954.06|15954.06|15954.06|15954.06|15954.06|15954.06|0
1644418230000|2022-02-09 14:50:30|15956.86|15956.86|15954.54|15954.54|15956.86|15956.86|15954.54|15954.54|0
1644418250000|2022-02-09 14:50:50|15951.74|15951.74|15951.74|15951.74|15951.74|15951.74|15951.74|15951.74|0
1644418260000|2022-02-09 14:51:00|15948.95|15948.95|15951.74|15951.74|15951.74|15951.74|15948.95|15948.95|0
1644418270000|2022-02-09 14:51:10|15953.14|15953.14|15953.14|15953.14|15953.14|15953.14|15948.95|15948.95|0
1644418280000|2022-02-09 14:51:20|15950.34|15950.34|15954.54|15954.54|15954.54|15954.54|15950.34|15950.34|0
1644418290000|2022-02-09 14:51:30|15957.34|15957.34|15957.34|15957.34|15957.34|15957.34|15957.34|15957.34|0
1644418300000|2022-02-09 14:51:40|15955.94|15955.94|15965.04|15965.04|15967.84|15967.84|15955.94|15955.94|0
1644418330000|2022-02-09 14:52:10|15953.14|15953.14|15949.18|15949.18|15953.14|15953.14|15949.18|15949.18|0
1644418340000|2022-02-09 14:52:20|15950.58|15950.58|15950.58|15950.58|15950.58|15950.58|15950.58|15950.58|0
1644418360000|2022-02-09 14:52:40|15947.78|15947.78|15947.78|15947.78|15947.78|15947.78|15947.78|15947.78|0
1644418370000|2022-02-09 14:52:50|15946.38|15946.38|15946.38|15946.38|15946.38|15946.38|15946.38|15946.38|0
1644418430000|2022-02-09 14:53:50|15942.41|15942.41|15942.41|15942.41|15942.41|15942.41|15942.41|15942.41|0
1644418440000|2022-02-09 14:54:00|15945.21|15945.21|15945.21|15945.21|15945.21|15945.21|15945.21|15945.21|0
1644418470000|2022-02-09 14:54:30|15941.25|15941.25|15941.25|15941.25|15941.25|15941.25|15941.25|15941.25|0
1644418500000|2022-02-09 14:55:00|15942.65|15942.65|15942.65|15942.65|15942.65|15942.65|15942.65|15942.65|0
1644418520000|2022-02-09 14:55:20|15941.25|15941.25|15941.25|15941.25|15941.25|15941.25|15941.25|15941.25|0
1644418530000|2022-02-09 14:55:30|15942.65|15942.65|15944.05|15944.05|15944.05|15944.05|15942.65|15942.65|0
1644418550000|2022-02-09 14:55:50|15936.12|15936.12|15936.12|15936.12|15936.12|15936.12|15936.12|15936.12|0
1644418590000|2022-02-09 14:56:30|15933.32|15933.32|15931.92|15931.92|15933.32|15933.32|15931.92|15931.92|0
1644418640000|2022-02-09 14:57:20|15933.32|15933.32|15933.32|15933.32|15933.32|15933.32|15933.32|15933.32|0
1644418690000|2022-02-09 14:58:10|15932.86|15932.86|15932.86|15932.86|15932.86|15932.86|15932.86|15932.86|0
1644418740000|2022-02-09 14:59:00|15930.06|15930.06|15930.06|15930.06|15930.06|15930.06|15930.06|15930.06|0
1644418760000|2022-02-09 14:59:20|15937.99|15937.99|15937.99|15937.99|15937.99|15937.99|15937.99|15937.99|0
1644418770000|2022-02-09 14:59:30|15942.19|15942.19|15942.19|15942.19|15942.19|15942.19|15942.19|15942.19|0
1644418780000|2022-02-09 14:59:40|15942.65|15942.65|15942.65|15942.65|15942.65|15942.65|15942.65|15942.65|0
1644418790000|2022-02-09 14:59:50|15945.45|15945.45|15945.45|15945.45|15945.45|15945.45|15945.45|15945.45|0
1644418800000|2022-02-09 15:00:00|15953.38|15953.38|15953.38|15953.38|15953.38|15953.38|15953.38|15953.38|0
1644418820000|2022-02-09 15:00:20|15951.98|15951.98|15953.38|15953.38|15953.38|15953.38|15950.58|15950.58|0
1644418840000|2022-02-09 15:00:40|15945.45|15945.45|15945.45|15945.45|15945.45|15945.45|15945.45|15945.45|0
1644418870000|2022-02-09 15:01:10|15949.41|15949.41|15949.41|15949.41|15949.41|15949.41|15949.41|15949.41|0
1644418920000|2022-02-09 15:02:00|15945.45|15945.45|15945.45|15945.45|15945.45|15945.45|15945.45|15945.45|0
1644418950000|2022-02-09 15:02:30|15942.65|15942.65|15946.61|15946.61|15946.61|15946.61|15942.65|15942.65|0
1644418960000|2022-02-09 15:02:40|15938.68|15938.68|15938.68|15938.68|15938.68|15938.68|15938.68|15938.68|0
1644418990000|2022-02-09 15:03:10|15946.61|15946.61|15950.58|15950.58|15950.58|15950.58|15946.61|15946.61|0
1644419000000|2022-02-09 15:03:20|15946.61|15946.61|15946.61|15946.61|15946.61|15946.61|15946.61|15946.61|0
1644419010000|2022-02-09 15:03:30|15949.41|15949.41|15949.41|15949.41|15949.41|15949.41|15949.41|15949.41|0
1644419020000|2022-02-09 15:03:40|15953.38|15953.38|15953.38|15953.38|15953.38|15953.38|15953.38|15953.38|0
1644419040000|2022-02-09 15:04:00|15949.41|15949.41|15949.41|15949.41|15949.41|15949.41|15949.41|15949.41|0
1644419070000|2022-02-09 15:04:30|15953.38|15953.38|15953.38|15953.38|15953.38|15953.38|15953.38|15953.38|0
1644419080000|2022-02-09 15:04:40|15956.18|15956.18|15960.14|15960.14|15960.14|15960.14|15956.18|15956.18|0
1644419110000|2022-02-09 15:05:10|15965.74|15965.74|15965.74|15965.74|15965.74|15965.74|15965.74|15965.74|0
1644419120000|2022-02-09 15:05:20|15961.77|15961.77|15961.77|15961.77|15961.77|15961.77|15961.77|15961.77|0
1644419160000|2022-02-09 15:06:00|15964.07|15964.07|15962.69|15962.69|15964.07|15964.07|15962.69|15962.69|0
1644419210000|2022-02-09 15:06:50|15966.66|15966.66|15966.66|15966.66|15966.66|15966.66|15966.66|15966.66|0
1644419260000|2022-02-09 15:07:40|15968.06|15968.06|15968.06|15968.06|15968.06|15968.06|15968.06|15968.06|0
1644419280000|2022-02-09 15:08:00|15964.09|15964.09|15964.09|15964.09|15964.09|15964.09|15964.09|15964.09|0
1644419300000|2022-02-09 15:08:20|15962.69|15962.69|15962.69|15962.69|15962.69|15962.69|15962.69|15962.69|0
1644419330000|2022-02-09 15:08:50|15959.89|15959.89|15958.49|15958.49|15959.89|15959.89|15958.49|15958.49|0
1644419350000|2022-02-09 15:09:10|15958.04|15958.04|15957.58|15957.58|15958.04|15958.04|15957.58|15957.58|0
1644419360000|2022-02-09 15:09:20|15957.12|15957.12|15957.12|15957.12|15957.12|15957.12|15957.12|15957.12|0
1644419390000|2022-02-09 15:09:50|15952.92|15952.92|15954.32|15954.32|15954.32|15954.32|15952.92|15952.92|0
1644419400000|2022-02-09 15:10:00|15955.72|15955.72|15955.72|15955.72|15955.72|15955.72|15955.72|15955.72|0
1644419430000|2022-02-09 15:10:30|15954.32|15954.32|15952.92|15952.92|15954.32|15954.32|15952.92|15952.92|0
1644419440000|2022-02-09 15:10:40|15951.52|15951.52|15943.59|15943.59|15951.52|15951.52|15943.59|15943.59|0
1644419470000|2022-02-09 15:11:10|15944.51|15944.51|15948.47|15948.47|15948.47|15948.47|15944.51|15944.51|0
1644419480000|2022-02-09 15:11:20|15952.67|15952.67|15949.87|15949.87|15952.67|15952.67|15949.87|15949.87|0
1644419500000|2022-02-09 15:11:40|15945.91|15945.91|15945.91|15945.91|15945.91|15945.91|15945.91|15945.91|0
1644419520000|2022-02-09 15:12:00|15948.71|15948.71|15948.71|15948.71|15948.71|15948.71|15948.71|15948.71|0
1644419540000|2022-02-09 15:12:20|15944.74|15944.74|15944.74|15944.74|15944.74|15944.74|15944.74|15944.74|0
1644419550000|2022-02-09 15:12:30|15948.71|15948.71|15948.71|15948.71|15948.71|15948.71|15948.71|15948.71|0
1644419560000|2022-02-09 15:12:40|15946.41|15946.41|15946.41|15946.41|15946.41|15946.41|15946.41|15946.41|0
1644419570000|2022-02-09 15:12:50|15948.25|15948.25|15948.25|15948.25|15948.25|15948.25|15948.25|15948.25|0
1644419580000|2022-02-09 15:13:00|15945.45|15945.45|15935.68|15935.68|15945.45|15945.45|15935.68|15935.68|0
1644419590000|2022-02-09 15:13:10|15932.88|15932.88|15928.91|15928.91|15932.88|15932.88|15928.91|15928.91|0
1644419610000|2022-02-09 15:13:30|15924.71|15924.71|15924.71|15924.71|15924.71|15924.71|15924.71|15924.71|0
1644419660000|2022-02-09 15:14:20|15926.11|15926.11|15926.11|15926.11|15926.11|15926.11|15926.11|15926.11|0
1644419670000|2022-02-09 15:14:30|15930.08|15930.08|15930.08|15930.08|15930.08|15930.08|15930.08|15930.08|0
1644419680000|2022-02-09 15:14:40|15926.11|15926.11|15926.11|15926.11|15926.11|15926.11|15926.11|15926.11|0
1644419700000|2022-02-09 15:15:00|15930.08|15930.08|15930.08|15930.08|15930.08|15930.08|15930.08|15930.08|0
1644419710000|2022-02-09 15:15:10|15926.11|15926.11|15927.51|15927.51|15927.51|15927.51|15926.11|15926.11|0
1644419720000|2022-02-09 15:15:20|15928.91|15928.91|15927.51|15927.51|15928.91|15928.91|15927.51|15927.51|0
1644419750000|2022-02-09 15:15:50|15928.91|15928.91|15928.91|15928.91|15928.91|15928.91|15928.91|15928.91|0
1644419760000|2022-02-09 15:16:00|15926.11|15926.11|15926.11|15926.11|15926.11|15926.11|15926.11|15926.11|0
1644419780000|2022-02-09 15:16:20|15930.08|15930.08|15926.11|15926.11|15930.08|15930.08|15926.11|15926.11|0
1644419880000|2022-02-09 15:18:00|15927.51|15927.51|15927.51|15927.51|15927.51|15927.51|15927.51|15927.51|0
1644419900000|2022-02-09 15:18:20|15931.48|15931.48|15931.48|15931.48|15931.48|15931.48|15931.48|15931.48|0
1644419910000|2022-02-09 15:18:30|15934.28|15934.28|15934.28|15934.28|15934.28|15934.28|15934.28|15934.28|0
1644419930000|2022-02-09 15:18:50|15930.31|15930.31|15930.31|15930.31|15930.31|15930.31|15930.31|15930.31|0
1644419940000|2022-02-09 15:19:00|15928.91|15928.91|15928.91|15928.91|15928.91|15928.91|15928.91|15928.91|0
1644420010000|2022-02-09 15:20:10|15924.95|15924.95|15924.95|15924.95|15924.95|15924.95|15924.95|15924.95|0
1644420050000|2022-02-09 15:20:50|15926.35|15926.35|15930.55|15930.55|15930.55|15930.55|15926.35|15926.35|0
1644420090000|2022-02-09 15:21:30|15927.75|15927.75|15920.98|15920.98|15927.75|15927.75|15920.98|15920.98|0
1644420160000|2022-02-09 15:22:40|15922.38|15922.38|15922.38|15922.38|15922.38|15922.38|15922.38|15922.38|0
1644420200000|2022-02-09 15:23:20|15926.35|15926.35|15926.35|15926.35|15926.35|15926.35|15926.35|15926.35|0
1644420210000|2022-02-09 15:23:30|15930.55|15930.55|15930.55|15930.55|15930.55|15930.55|15930.55|15930.55|0
1644420220000|2022-02-09 15:23:40|15931.92|15931.92|15931.92|15931.92|15931.92|15931.92|15931.92|15931.92|0
1644420240000|2022-02-09 15:24:00|15935.89|15935.89|15934.51|15934.51|15935.89|15935.89|15934.51|15934.51|0
1644420270000|2022-02-09 15:24:30|15930.55|15930.55|15930.55|15930.55|15930.55|15930.55|15930.55|15930.55|0
1644420300000|2022-02-09 15:25:00|15926.58|15926.58|15939.88|15939.88|15939.88|15939.88|15926.58|15926.58|0
1644420360000|2022-02-09 15:26:00|15941.28|15941.28|15941.28|15941.28|15941.28|15941.28|15941.28|15941.28|0
1644420380000|2022-02-09 15:26:20|15951.07|15951.07|15951.07|15951.07|15951.07|15951.07|15951.07|15951.07|0
1644420430000|2022-02-09 15:27:10|15960.87|15960.87|15959.47|15959.47|15960.87|15960.87|15958.07|15958.07|0
1644420480000|2022-02-09 15:28:00|15956.67|15956.67|15955.27|15955.27|15956.67|15956.67|15955.27|15955.27|0
1644420500000|2022-02-09 15:28:20|15958.07|15958.07|15959.47|15959.47|15959.47|15959.47|15958.07|15958.07|0
1644420510000|2022-02-09 15:28:30|15960.87|15960.87|15960.87|15960.87|15960.87|15960.87|15960.87|15960.87|0
1644420540000|2022-02-09 15:29:00|15956.67|15956.67|15956.67|15956.67|15956.67|15956.67|15956.67|15956.67|0
1644420550000|2022-02-09 15:29:10|15958.51|15958.51|15958.05|15958.05|15958.51|15958.51|15958.05|15958.05|0
1644420600000|2022-02-09 15:30:00|15960.85|15960.85|15960.85|15960.85|15960.85|15960.85|15960.85|15960.85|0
1644420610000|2022-02-09 15:30:10|15965.05|15965.05|15965.05|15965.05|15965.05|15965.05|15965.05|15965.05|0
1644420630000|2022-02-09 15:30:30|15966.45|15966.45|15978.34|15978.34|15978.34|15978.34|15966.45|15966.45|0
1644420660000|2022-02-09 15:31:00|15981.14|15981.14|15981.14|15981.14|15981.14|15981.14|15981.14|15981.14|0
1644420670000|2022-02-09 15:31:10|15982.52|15982.52|15982.52|15982.52|15982.52|15982.52|15982.52|15982.52|0
1644420680000|2022-02-09 15:31:20|15979.72|15979.72|15978.32|15978.32|15979.72|15979.72|15978.32|15978.32|0
1644420710000|2022-02-09 15:31:50|15976.48|15976.48|15984.41|15984.41|15984.41|15984.41|15976.48|15976.48|0
1644420730000|2022-02-09 15:32:10|15985.81|15985.81|15981.85|15981.85|15985.81|15985.81|15981.85|15981.85|0
1644420740000|2022-02-09 15:32:20|15977.88|15977.88|15977.88|15977.88|15977.88|15977.88|15977.88|15977.88|0
1644420750000|2022-02-09 15:32:30|15979.72|15979.72|15975.08|15975.08|15979.72|15979.72|15975.08|15975.08|0
1644420760000|2022-02-09 15:32:40|15977.88|15977.88|15977.88|15977.88|15977.88|15977.88|15977.88|15977.88|0
1644420770000|2022-02-09 15:32:50|15981.85|15981.85|15981.85|15981.85|15981.85|15981.85|15981.85|15981.85|0
1644420780000|2022-02-09 15:33:00|15984.65|15984.65|15984.65|15984.65|15984.65|15984.65|15984.65|15984.65|0
1644420840000|2022-02-09 15:34:00|15983.73|15983.73|15984.19|15984.19|15984.19|15984.19|15983.73|15983.73|0
1644420870000|2022-02-09 15:34:30|15986.99|15986.99|15985.59|15985.59|15986.99|15986.99|15985.59|15985.59|0
1644420880000|2022-02-09 15:34:40|15982.79|15982.79|15987.92|15987.92|15989.32|15989.32|15981.39|15981.39|0
1644420890000|2022-02-09 15:34:50|15979.99|15979.99|15979.99|15979.99|15979.99|15979.99|15979.99|15979.99|0
1644420900000|2022-02-09 15:35:00|15976.02|15976.02|15976.02|15976.02|15976.02|15976.02|15976.02|15976.02|0
1644420950000|2022-02-09 15:35:50|15972.06|15972.06|15972.06|15972.06|15972.06|15972.06|15972.06|15972.06|0
1644421080000|2022-02-09 15:38:00|15966.46|15966.46|15966.46|15966.46|15966.46|15966.46|15966.46|15966.46|0
1644421110000|2022-02-09 15:38:30|15965.06|15965.06|15965.06|15965.06|15965.06|15965.06|15965.06|15965.06|0
1644421120000|2022-02-09 15:38:40|15966.44|15966.44|15966.44|15966.44|15966.44|15966.44|15966.44|15966.44|0
1644421160000|2022-02-09 15:39:20|15963.64|15963.64|15963.64|15963.64|15963.64|15963.64|15963.64|15963.64|0
1644421170000|2022-02-09 15:39:30|15965.04|15965.04|15965.04|15965.04|15965.04|15965.04|15965.04|15965.04|0
1644421180000|2022-02-09 15:39:40|15963.66|15963.66|15963.66|15963.66|15963.66|15963.66|15963.66|15963.66|0
1644421190000|2022-02-09 15:39:50|15966.46|15966.46|15966.46|15966.46|15966.46|15966.46|15966.46|15966.46|0
1644421200000|2022-02-09 15:40:00|15967.84|15967.84|15967.84|15967.84|15967.84|15967.84|15967.84|15967.84|0
1644421210000|2022-02-09 15:40:10|15966.92|15966.92|15966.92|15966.92|15966.92|15966.92|15966.92|15966.92|0
1644421220000|2022-02-09 15:40:20|15966|15966|15966|15966|15967.84|15967.84|15966|15966|0
1644421230000|2022-02-09 15:40:30|15961.8|15961.8|15961.8|15961.8|15961.8|15961.8|15961.8|15961.8|0
1644421270000|2022-02-09 15:41:10|15963.2|15963.2|15963.2|15963.2|15963.2|15963.2|15963.2|15963.2|0
1644421290000|2022-02-09 15:41:30|15955.27|15955.27|15952.47|15952.47|15955.27|15955.27|15952.47|15952.47|0
1644421330000|2022-02-09 15:42:10|15948.51|15948.51|15944.54|15944.54|15948.51|15948.51|15944.54|15944.54|0
1644421340000|2022-02-09 15:42:20|15943.14|15943.14|15940.34|15940.34|15943.14|15943.14|15940.34|15940.34|0
1644421370000|2022-02-09 15:42:50|15936.38|15936.38|15936.38|15936.38|15936.38|15936.38|15936.38|15936.38|0
1644421380000|2022-02-09 15:43:00|15937.78|15937.78|15937.78|15937.78|15937.78|15937.78|15937.78|15937.78|0
1644421420000|2022-02-09 15:43:40|15939.18|15939.18|15939.18|15939.18|15939.18|15939.18|15939.18|15939.18|0
1644421430000|2022-02-09 15:43:50|15941.97|15941.97|15934.98|15934.98|15941.97|15941.97|15934.98|15934.98|0
1644421450000|2022-02-09 15:44:10|15931.01|15931.01|15923.08|15923.08|15931.01|15931.01|15923.08|15923.08|0
1644421500000|2022-02-09 15:45:00|15927.05|15927.05|15923.08|15923.08|15927.05|15927.05|15923.08|15923.08|0
1644421640000|2022-02-09 15:47:20|15925.88|15925.88|15927.28|15927.28|15927.28|15927.28|15925.88|15925.88|0
1644421650000|2022-02-09 15:47:30|15928.68|15928.68|15936.61|15936.61|15936.61|15936.61|15928.68|15928.68|0
1644421660000|2022-02-09 15:47:40|15937.53|15937.53|15938.01|15938.01|15938.01|15938.01|15936.61|15936.61|0
1644421680000|2022-02-09 15:48:00|15935.21|15935.21|15935.21|15935.21|15937.05|15937.05|15935.21|15935.21|0
1644421690000|2022-02-09 15:48:10|15936.59|15936.59|15935.21|15935.21|15936.59|15936.59|15935.21|15935.21|0
1644421710000|2022-02-09 15:48:30|15934.75|15934.75|15934.75|15934.75|15934.75|15934.75|15934.75|15934.75|0
1644421750000|2022-02-09 15:49:10|15935.21|15935.21|15940.33|15940.33|15940.33|15940.33|15935.21|15935.21|0
1644421760000|2022-02-09 15:49:20|15941.25|15941.25|15942.17|15942.17|15942.17|15942.17|15941.25|15941.25|0
1644421770000|2022-02-09 15:49:30|15940.77|15940.77|15947.77|15947.77|15947.77|15947.77|15940.77|15940.77|0
1644421800000|2022-02-09 15:50:00|15943.8|15943.8|15943.8|15943.8|15943.8|15943.8|15943.8|15943.8|0
1644421820000|2022-02-09 15:50:20|15947.77|15947.77|15951.73|15951.73|15951.73|15951.73|15947.77|15947.77|0
1644421910000|2022-02-09 15:51:50|15953.57|15953.57|15954.03|15954.03|15954.03|15954.03|15953.57|15953.57|0
1644421920000|2022-02-09 15:52:00|15959.63|15959.63|15959.63|15959.63|15959.63|15959.63|15959.63|15959.63|0
1644421940000|2022-02-09 15:52:20|15961.03|15961.03|15959.86|15959.86|15963.83|15963.83|15959.86|15959.86|0
1644421950000|2022-02-09 15:52:30|15961.26|15961.26|15961.26|15961.26|15961.26|15961.26|15961.26|15961.26|0
1644421960000|2022-02-09 15:52:40|15955.66|15955.66|15955.66|15955.66|15955.66|15955.66|15955.66|15955.66|0
1644421970000|2022-02-09 15:52:50|15956.12|15956.12|15956.12|15956.12|15956.12|15956.12|15956.12|15956.12|0
1644421980000|2022-02-09 15:53:00|15953.32|15953.32|15953.32|15953.32|15953.32|15953.32|15953.32|15953.32|0
1644422020000|2022-02-09 15:53:40|15952.4|15952.4|15951.94|15951.94|15952.4|15952.4|15951.94|15951.94|0
1644422030000|2022-02-09 15:53:50|15955.91|15955.91|15953.61|15953.61|15955.91|15955.91|15953.61|15953.61|0
1644422040000|2022-02-09 15:54:00|15953.15|15953.15|15954.99|15954.99|15954.99|15954.99|15952.69|15952.69|0
1644422050000|2022-02-09 15:54:10|15955.91|15955.91|15953.61|15953.61|15955.91|15955.91|15953.61|15953.61|0
1644422060000|2022-02-09 15:54:20|15952.69|15952.69|15952.23|15952.23|15952.69|15952.69|15952.23|15952.23|0
1644422080000|2022-02-09 15:54:40|15953.61|15953.61|15953.61|15953.61|15953.61|15953.61|15953.61|15953.61|0
1644422090000|2022-02-09 15:54:50|15945.68|15945.68|15945.68|15945.68|15945.68|15945.68|15945.68|15945.68|0
1644422120000|2022-02-09 15:55:20|15937.75|15937.75|15937.75|15937.75|15937.75|15937.75|15937.75|15937.75|0
1644422180000|2022-02-09 15:56:20|15934.95|15934.95|15934.95|15934.95|15934.95|15934.95|15934.95|15934.95|0
1644422220000|2022-02-09 15:57:00|15933.55|15933.55|15933.55|15933.55|15933.55|15933.55|15933.55|15933.55|0
1644422270000|2022-02-09 15:57:50|15934.95|15934.95|15933.55|15933.55|15934.95|15934.95|15933.55|15933.55|0
1644422280000|2022-02-09 15:58:00|15935.85|15935.85|15935.85|15935.85|15935.85|15935.85|15935.85|15935.85|0
1644422300000|2022-02-09 15:58:20|15934.45|15934.45|15934.45|15934.45|15934.45|15934.45|15934.45|15934.45|0
1644422310000|2022-02-09 15:58:30|15933.05|15933.05|15933.05|15933.05|15933.05|15933.05|15933.05|15933.05|0
1644422340000|2022-02-09 15:59:00|15931.65|15931.65|15931.65|15931.65|15931.65|15931.65|15931.65|15931.65|0
1644422350000|2022-02-09 15:59:10|15930.25|15930.25|15930.25|15930.25|15930.25|15930.25|15930.25|15930.25|0
1644422360000|2022-02-09 15:59:20|15927.45|15927.45|15927.45|15927.45|15927.45|15927.45|15927.45|15927.45|0
1644422370000|2022-02-09 15:59:30|15928.85|15928.85|15928.85|15928.85|15928.85|15928.85|15928.85|15928.85|0
1644422390000|2022-02-09 15:59:50|15932.82|15932.82|15934.22|15934.22|15934.22|15934.22|15932.82|15932.82|0
1644422410000|2022-02-09 16:00:10|15931.42|15931.42|15930.02|15930.02|15931.42|15931.42|15930.02|15930.02|0
1644422420000|2022-02-09 16:00:20|15928.62|15928.62|15927.22|15927.22|15928.62|15928.62|15927.22|15927.22|0
1644422430000|2022-02-09 16:00:30|15931.18|15931.18|15937.93|15937.93|15937.93|15937.93|15931.18|15931.18|0
1644422440000|2022-02-09 16:00:40|15939.33|15939.33|15939.33|15939.33|15939.33|15939.33|15939.33|15939.33|0
1644422460000|2022-02-09 16:01:00|15940.73|15940.73|15943.03|15943.03|15943.03|15943.03|15940.73|15940.73|0
1644422470000|2022-02-09 16:01:10|15946.99|15946.99|15947.45|15947.45|15947.45|15947.45|15946.99|15946.99|0
1644422510000|2022-02-09 16:01:50|15943.49|15943.49|15944.88|15944.88|15944.88|15944.88|15943.49|15943.49|0
1644422520000|2022-02-09 16:02:00|15952.82|15952.82|15952.82|15952.82|15952.82|15952.82|15952.82|15952.82|0
1644422540000|2022-02-09 16:02:20|15960.75|15960.75|15960.75|15960.75|15960.75|15960.75|15960.75|15960.75|0
1644422580000|2022-02-09 16:03:00|15960.29|15960.29|15958.45|15958.45|15960.29|15960.29|15958.45|15958.45|0
1644422590000|2022-02-09 16:03:10|15950.52|15950.52|15950.52|15950.52|15950.52|15950.52|15950.52|15950.52|0
1644422630000|2022-02-09 16:03:50|15947.72|15947.72|15940.95|15940.95|15947.72|15947.72|15940.95|15940.95|0
1644422640000|2022-02-09 16:04:00|15939.55|15939.55|15940.03|15940.03|15940.03|15940.03|15938.63|15938.63|0
1644422650000|2022-02-09 16:04:10|15938.63|15938.63|15938.63|15938.63|15938.63|15938.63|15938.63|15938.63|0
1644422660000|2022-02-09 16:04:20|15937.24|15937.24|15938.63|15938.63|15938.63|15938.63|15937.24|15937.24|0
1644422710000|2022-02-09 16:05:10|15934.67|15934.67|15933.27|15933.27|15934.67|15934.67|15933.27|15933.27|0
1644422760000|2022-02-09 16:06:00|15931.87|15931.87|15936.07|15936.07|15936.07|15936.07|15931.87|15931.87|0
1644422800000|2022-02-09 16:06:40|15932.1|15932.1|15932.1|15932.1|15932.1|15932.1|15932.1|15932.1|0
1644422810000|2022-02-09 16:06:50|15936.07|15936.07|15937.45|15937.45|15937.45|15937.45|15936.07|15936.07|0
1644422830000|2022-02-09 16:07:10|15936.53|15936.53|15936.53|15936.53|15936.53|15936.53|15936.53|15936.53|0
1644422840000|2022-02-09 16:07:20|15940.73|15940.73|15941.19|15941.19|15941.19|15941.19|15940.73|15940.73|0
1644422880000|2022-02-09 16:08:00|15939.79|15939.79|15938.39|15938.39|15939.79|15939.79|15938.39|15938.39|0
1644422920000|2022-02-09 16:08:40|15934.42|15934.42|15934.42|15934.42|15934.42|15934.42|15934.42|15934.42|0
1644422950000|2022-02-09 16:09:10|15926.49|15926.49|15926.49|15926.49|15926.49|15926.49|15922.53|15922.53|0
1644422990000|2022-02-09 16:09:50|15922.53|15922.53|15922.53|15922.53|15922.53|15922.53|15922.53|15922.53|0
1644423060000|2022-02-09 16:11:00|15922.99|15922.99|15922.99|15922.99|15922.99|15922.99|15922.99|15922.99|0
1644423100000|2022-02-09 16:11:40|15922.53|15922.53|15922.53|15922.53|15922.53|15922.53|15922.53|15922.53|0
1644423110000|2022-02-09 16:11:50|15918.56|15918.56|15918.56|15918.56|15918.56|15918.56|15918.56|15918.56|0
1644423120000|2022-02-09 16:12:00|15919.96|15919.96|15919.96|15919.96|15919.96|15919.96|15919.96|15919.96|0
1644423130000|2022-02-09 16:12:10|15924.16|15924.16|15932.09|15932.09|15932.09|15932.09|15924.16|15924.16|0
1644423160000|2022-02-09 16:12:40|15932.55|15932.55|15932.55|15932.55|15932.55|15932.55|15932.55|15932.55|0
1644423170000|2022-02-09 16:12:50|15936.51|15936.51|15936.51|15936.51|15936.51|15936.51|15936.51|15936.51|0
1644423180000|2022-02-09 16:13:00|15932.32|15932.32|15928.35|15928.35|15932.32|15932.32|15928.35|15928.35|0
1644423190000|2022-02-09 16:13:10|15929.75|15929.75|15928.35|15928.35|15932.55|15932.55|15928.35|15928.35|0
1644423260000|2022-02-09 16:14:20|15922.58|15922.58|15910.69|15910.69|15922.58|15922.58|15910.69|15910.69|0
1644423280000|2022-02-09 16:14:40|15906.49|15906.49|15902.52|15902.52|15906.49|15906.49|15902.52|15902.52|0
1644423300000|2022-02-09 16:15:00|15906.72|15906.72|15908.56|15908.56|15908.56|15908.56|15905.32|15905.32|0
1644423370000|2022-02-09 16:16:10|15904.59|15904.59|15904.59|15904.59|15904.59|15904.59|15904.59|15904.59|0
1644423390000|2022-02-09 16:16:30|15903.19|15903.19|15903.19|15903.19|15903.19|15903.19|15903.19|15903.19|0
1644423400000|2022-02-09 16:16:40|15899.23|15899.23|15899.23|15899.23|15899.23|15899.23|15899.23|15899.23|0
1644423420000|2022-02-09 16:17:00|15900.15|15900.15|15901.55|15901.55|15901.55|15901.55|15900.15|15900.15|0
1644423430000|2022-02-09 16:17:10|15905.51|15905.51|15905.51|15905.51|15905.51|15905.51|15905.51|15905.51|0
1644423480000|2022-02-09 16:18:00|15904.11|15904.11|15904.57|15904.57|15904.57|15904.57|15904.11|15904.11|0
1644423510000|2022-02-09 16:18:30|15905.97|15905.97|15898.04|15898.04|15905.97|15905.97|15898.04|15898.04|0
1644423570000|2022-02-09 16:19:30|15902.01|15902.01|15894.08|15894.08|15902.01|15902.01|15894.08|15894.08|0
1644423600000|2022-02-09 16:20:00|15895.48|15895.48|15899.44|15899.44|15899.44|15899.44|15895.48|15895.48|0
1644423610000|2022-02-09 16:20:10|15895.48|15895.48|15895.48|15895.48|15895.48|15895.48|15895.48|15895.48|0
1644423640000|2022-02-09 16:20:40|15891.51|15891.51|15891.51|15891.51|15891.51|15891.51|15891.51|15891.51|0
1644423660000|2022-02-09 16:21:00|15888.71|15888.71|15889.17|15889.17|15889.17|15889.17|15888.71|15888.71|0
1644423730000|2022-02-09 16:22:10|15897.1|15897.1|15897.1|15897.1|15897.1|15897.1|15897.1|15897.1|0
1644423740000|2022-02-09 16:22:20|15893.14|15893.14|15893.14|15893.14|15893.14|15893.14|15893.14|15893.14|0
1644423820000|2022-02-09 16:23:40|15897.1|15897.1|15897.1|15897.1|15897.1|15897.1|15897.1|15897.1|0
1644423840000|2022-02-09 16:24:00|15896.64|15896.64|15896.64|15896.64|15896.64|15896.64|15896.64|15896.64|0
1644423860000|2022-02-09 16:24:20|15884.75|15884.75|15884.75|15884.75|15884.75|15884.75|15884.75|15884.75|0
1644423910000|2022-02-09 16:25:10|15885.21|15885.21|15885.21|15885.21|15885.21|15885.21|15885.21|15885.21|0
1644423920000|2022-02-09 16:25:20|15883.81|15883.81|15882.41|15882.41|15883.81|15883.81|15882.41|15882.41|0
1644423930000|2022-02-09 16:25:30|15885.21|15885.21|15885.21|15885.21|15885.21|15885.21|15885.21|15885.21|0
1644423940000|2022-02-09 16:25:40|15881.24|15881.24|15881.24|15881.24|15881.24|15881.24|15881.24|15881.24|0
1644423950000|2022-02-09 16:25:50|15889.17|15889.17|15893.14|15893.14|15893.14|15893.14|15885.21|15885.21|0
1644423960000|2022-02-09 16:26:00|15894.06|15894.06|15894.06|15894.06|15894.06|15894.06|15894.06|15894.06|0
1644424020000|2022-02-09 16:27:00|15890.09|15890.09|15890.09|15890.09|15890.09|15890.09|15890.09|15890.09|0
1644424060000|2022-02-09 16:27:40|15891.49|15891.49|15899.42|15899.42|15899.42|15899.42|15891.49|15891.49|0
1644424070000|2022-02-09 16:27:50|15898.02|15898.02|15898.02|15898.02|15898.02|15898.02|15898.02|15898.02|0
1644424090000|2022-02-09 16:28:10|15896.62|15896.62|15896.16|15896.16|15896.62|15896.62|15896.16|15896.16|0
1644424110000|2022-02-09 16:28:30|15894.76|15894.76|15894.76|15894.76|15894.76|15894.76|15894.76|15894.76|0
1644424140000|2022-02-09 16:29:00|15895.22|15895.22|15895.22|15895.22|15895.22|15895.22|15895.22|15895.22|0
1644424150000|2022-02-09 16:29:10|15896.62|15896.62|15896.62|15896.62|15896.62|15896.62|15896.62|15896.62|0
1644424170000|2022-02-09 16:29:30|15895.22|15895.22|15895.22|15895.22|15895.22|15895.22|15895.22|15895.22|0
1644424180000|2022-02-09 16:29:40|15904.55|15904.55|15904.55|15904.55|15904.55|15904.55|15904.55|15904.55|0
1644424190000|2022-02-09 16:29:50|15905.95|15905.95|15905.95|15905.95|15905.95|15905.95|15905.95|15905.95|0
1644480900000|2022-02-10 08:15:00|15863.98|15863.98|15863.98|15863.98|15863.98|15863.98|15863.98|15863.98|0
1644480910000|2022-02-10 08:15:10|15867.95|15867.95|15867.95|15867.95|15867.95|15867.95|15867.95|15867.95|0
1644480920000|2022-02-10 08:15:20|15863.98|15863.98|15863.98|15863.98|15863.98|15863.98|15863.98|15863.98|0
1644480930000|2022-02-10 08:15:30|15859.78|15859.78|15859.78|15859.78|15859.78|15859.78|15859.78|15859.78|0
1644480960000|2022-02-10 08:16:00|15854.18|15854.18|15854.18|15854.18|15854.18|15854.18|15854.18|15854.18|0
1644481000000|2022-02-10 08:16:40|15842.29|15842.29|15842.29|15842.29|15842.29|15842.29|15842.29|15842.29|0
1644481020000|2022-02-10 08:17:00|15838.32|15838.32|15838.32|15838.32|15838.32|15838.32|15838.32|15838.32|0
1644481080000|2022-02-10 08:18:00|15837.86|15837.86|15835.57|15835.57|15837.86|15837.86|15835.57|15835.57|0
1644481100000|2022-02-10 08:18:20|15836.97|15836.97|15836.97|15836.97|15840.93|15840.93|15836.97|15836.97|0
1644481130000|2022-02-10 08:18:50|15838.34|15838.34|15828.57|15828.57|15840.47|15840.47|15828.57|15828.57|0
1644481140000|2022-02-10 08:19:00|15816.68|15816.68|15816.68|15816.68|15816.68|15816.68|15816.68|15816.68|0
1644481180000|2022-02-10 08:19:40|15836.51|15836.51|15836.51|15836.51|15836.51|15836.51|15836.51|15836.51|0
1644481210000|2022-02-10 08:20:10|15833.71|15833.71|15825.78|15825.78|15833.71|15833.71|15825.78|15825.78|0
1644481230000|2022-02-10 08:20:30|15826.24|15826.24|15826.24|15826.24|15826.24|15826.24|15826.24|15826.24|0
1644481240000|2022-02-10 08:20:40|15822.27|15822.27|15822.27|15822.27|15822.27|15822.27|15822.27|15822.27|0
1644481250000|2022-02-10 08:20:50|15814.34|15814.34|15814.34|15814.34|15814.34|15814.34|15814.34|15814.34|0
1644481290000|2022-02-10 08:21:30|15810.37|15810.37|15800.58|15800.58|15810.37|15810.37|15800.58|15800.58|0
1644481300000|2022-02-10 08:21:40|15802.42|15802.42|15802.42|15802.42|15802.42|15802.42|15802.42|15802.42|0
1644481360000|2022-02-10 08:22:40|15806.38|15806.38|15806.38|15806.38|15806.38|15806.38|15806.38|15806.38|0
1644481370000|2022-02-10 08:22:50|15810.58|15810.58|15810.58|15810.58|15810.58|15810.58|15810.58|15810.58|0
1644481390000|2022-02-10 08:23:10|15802.65|15802.65|15802.65|15802.65|15802.65|15802.65|15802.65|15802.65|0
1644481410000|2022-02-10 08:23:30|15805.45|15805.45|15809.41|15809.41|15809.41|15809.41|15805.45|15805.45|0
1644481420000|2022-02-10 08:23:40|15810.81|15810.81|15810.81|15810.81|15810.81|15810.81|15810.81|15810.81|0
1644481550000|2022-02-10 08:25:50|15806.62|15806.62|15801.02|15801.02|15806.62|15806.62|15801.02|15801.02|0
1644481560000|2022-02-10 08:26:00|15804.98|15804.98|15779.79|15779.79|15804.98|15804.98|15779.79|15779.79|0
1644481570000|2022-02-10 08:26:10|15785.39|15785.39|15785.39|15785.39|15785.39|15785.39|15785.39|15785.39|0
1644481590000|2022-02-10 08:26:30|15769.53|15769.53|15769.53|15769.53|15769.53|15769.53|15769.53|15769.53|0
1644481630000|2022-02-10 08:27:10|15768.15|15768.15|15768.15|15768.15|15768.15|15768.15|15768.15|15768.15|0
1644481650000|2022-02-10 08:27:30|15764.18|15764.18|15764.18|15764.18|15764.18|15764.18|15764.18|15764.18|0
1644481710000|2022-02-10 08:28:30|15758.59|15758.59|15758.59|15758.59|15758.59|15758.59|15758.59|15758.59|0
1644481730000|2022-02-10 08:28:50|15754.39|15754.39|15752.99|15752.99|15754.39|15754.39|15752.99|15752.99|0
1644481740000|2022-02-10 08:29:00|15745.06|15745.06|15749.02|15749.02|15749.02|15749.02|15745.06|15745.06|0
1644481780000|2022-02-10 08:29:40|15741.09|15741.09|15741.09|15741.09|15741.09|15741.09|15741.09|15741.09|0
1644481790000|2022-02-10 08:29:50|15736.89|15736.89|15736.89|15736.89|15736.89|15736.89|15736.89|15736.89|0
1644481800000|2022-02-10 08:30:00|15744.82|15744.82|15752.76|15752.76|15752.76|15752.76|15744.82|15744.82|0
1644481860000|2022-02-10 08:31:00|15742.96|15742.96|15742.96|15742.96|15742.96|15742.96|15742.96|15742.96|0
1644481930000|2022-02-10 08:32:10|15740.16|15740.16|15740.16|15740.16|15740.16|15740.16|15740.16|15740.16|0
1644481950000|2022-02-10 08:32:30|15741.56|15741.56|15741.56|15741.56|15741.56|15741.56|15741.56|15741.56|0
1644482020000|2022-02-10 08:33:40|15744.36|15744.36|15744.36|15744.36|15744.36|15744.36|15744.36|15744.36|0
1644482030000|2022-02-10 08:33:50|15745.28|15745.28|15745.28|15745.28|15745.28|15745.28|15745.28|15745.28|0
1644482080000|2022-02-10 08:34:40|15744.36|15744.36|15736.43|15736.43|15744.36|15744.36|15736.43|15736.43|0
1644482090000|2022-02-10 08:34:50|15733.67|15733.67|15733.67|15733.67|15733.67|15733.67|15733.67|15733.67|0
1644482100000|2022-02-10 08:35:00|15725.74|15725.74|15719.91|15719.91|15725.74|15725.74|15715.94|15715.94|0
1644482110000|2022-02-10 08:35:10|15724.11|15724.11|15724.11|15724.11|15724.11|15724.11|15724.11|15724.11|0
1644482130000|2022-02-10 08:35:30|15725.51|15725.51|15726.91|15726.91|15726.91|15726.91|15725.51|15725.51|0
1644482150000|2022-02-10 08:35:50|15719.91|15719.91|15715.48|15715.48|15719.91|15719.91|15715.48|15715.48|0
1644482240000|2022-02-10 08:37:20|15723.41|15723.41|15723.41|15723.41|15723.41|15723.41|15723.41|15723.41|0
1644482250000|2022-02-10 08:37:30|15715.48|15715.48|15715.48|15715.48|15715.48|15715.48|15715.48|15715.48|0
1644482260000|2022-02-10 08:37:40|15707.55|15707.55|15703.59|15703.59|15707.55|15707.55|15703.59|15703.59|0
1644482270000|2022-02-10 08:37:50|15699.62|15699.62|15700.79|15700.79|15703.59|15703.59|15699.62|15699.62|0
1644482300000|2022-02-10 08:38:20|15702.19|15702.19|15702.19|15702.19|15702.19|15702.19|15702.19|15702.19|0
1644482310000|2022-02-10 08:38:30|15710.12|15710.12|15710.12|15710.12|15710.12|15710.12|15710.12|15710.12|0
1644482340000|2022-02-10 08:39:00|15712.92|15712.92|15712.92|15712.92|15712.92|15712.92|15712.92|15712.92|0
1644482370000|2022-02-10 08:39:30|15707.86|15707.86|15707.4|15707.4|15707.86|15707.86|15707.4|15707.4|0
1644482390000|2022-02-10 08:39:50|15715.33|15715.33|15715.33|15715.33|15715.33|15715.33|15715.33|15715.33|0
1644482400000|2022-02-10 08:40:00|15716.73|15716.73|15721.16|15721.16|15721.16|15721.16|15716.73|15716.73|0
1644482500000|2022-02-10 08:41:40|15720.7|15720.7|15718.86|15718.86|15720.7|15720.7|15718.86|15718.86|0
1644482610000|2022-02-10 08:43:30|15709.06|15709.06|15709.06|15709.06|15709.06|15709.06|15709.06|15709.06|0
1644482630000|2022-02-10 08:43:50|15708.14|15708.14|15708.14|15708.14|15708.14|15708.14|15708.14|15708.14|0
1644482640000|2022-02-10 08:44:00|15696.25|15696.25|15696.25|15696.25|15696.25|15696.25|15696.25|15696.25|0
1644482650000|2022-02-10 08:44:10|15693.45|15693.45|15685.52|15685.52|15693.45|15693.45|15685.52|15685.52|0
1644482690000|2022-02-10 08:44:50|15673.62|15673.62|15673.62|15673.62|15673.62|15673.62|15673.62|15673.62|0
1644482710000|2022-02-10 08:45:10|15669.94|15669.94|15669.94|15669.94|15669.94|15669.94|15669.94|15669.94|0
1644482750000|2022-02-10 08:45:50|15673.91|15673.91|15673.91|15673.91|15673.91|15673.91|15673.91|15673.91|0
1644482760000|2022-02-10 08:46:00|15669.71|15669.71|15669.71|15669.71|15669.71|15669.71|15669.71|15669.71|0
1644482780000|2022-02-10 08:46:20|15661.78|15661.78|15661.78|15661.78|15661.78|15661.78|15661.78|15661.78|0
1644482790000|2022-02-10 08:46:30|15663.62|15663.62|15663.62|15663.62|15663.62|15663.62|15663.62|15663.62|0
1644482800000|2022-02-10 08:46:40|15664.54|15664.54|15664.54|15664.54|15664.54|15664.54|15664.54|15664.54|0
1644482930000|2022-02-10 08:48:50|15660.57|15660.57|15668.5|15668.5|15668.5|15668.5|15660.57|15660.57|0
1644482940000|2022-02-10 08:49:00|15660.11|15660.11|15668.04|15668.04|15668.04|15668.04|15660.11|15660.11|0
1644482960000|2022-02-10 08:49:20|15663.84|15663.84|15663.84|15663.84|15663.84|15663.84|15663.84|15663.84|0
1644482970000|2022-02-10 08:49:30|15659.64|15659.64|15659.64|15659.64|15659.64|15659.64|15659.64|15659.64|0
1644482990000|2022-02-10 08:49:50|15655.44|15655.44|15655.44|15655.44|15655.44|15655.44|15655.44|15655.44|0
1644483020000|2022-02-10 08:50:20|15659.64|15659.64|15659.64|15659.64|15659.64|15659.64|15659.64|15659.64|0
1644483060000|2022-02-10 08:51:00|15643.78|15643.78|15643.78|15643.78|15643.78|15643.78|15643.78|15643.78|0
1644483080000|2022-02-10 08:51:20|15639.58|15639.58|15639.58|15639.58|15639.58|15639.58|15639.58|15639.58|0
1644483110000|2022-02-10 08:51:50|15642.38|15642.38|15642.38|15642.38|15642.38|15642.38|15642.38|15642.38|0
1644483120000|2022-02-10 08:52:00|15650.31|15650.31|15654.27|15654.27|15654.27|15654.27|15650.31|15650.31|0
1644483150000|2022-02-10 08:52:30|15650.31|15650.31|15650.31|15650.31|15650.31|15650.31|15650.31|15650.31|0
1644483180000|2022-02-10 08:53:00|15654.27|15654.27|15646.34|15646.34|15654.27|15654.27|15646.34|15646.34|0
1644483210000|2022-02-10 08:53:30|15658.24|15658.24|15667.57|15667.57|15667.57|15667.57|15658.24|15658.24|0
1644483220000|2022-02-10 08:53:40|15671.53|15671.53|15674.33|15674.33|15674.33|15674.33|15671.53|15671.53|0
1644483230000|2022-02-10 08:53:50|15672.93|15672.93|15672.93|15672.93|15672.93|15672.93|15672.93|15672.93|0
1644483300000|2022-02-10 08:55:00|15674.33|15674.33|15674.33|15674.33|15674.33|15674.33|15674.33|15674.33|0
1644483340000|2022-02-10 08:55:40|15682.26|15682.26|15678.3|15678.3|15682.26|15682.26|15678.3|15678.3|0
1644483380000|2022-02-10 08:56:20|15666.4|15666.4|15666.4|15666.4|15666.4|15666.4|15666.4|15666.4|0
1644483420000|2022-02-10 08:57:00|15682.26|15682.26|15682.26|15682.26|15682.26|15682.26|15682.26|15682.26|0
1644483430000|2022-02-10 08:57:10|15680.86|15680.86|15683.66|15683.66|15683.66|15683.66|15680.86|15680.86|0
1644483470000|2022-02-10 08:57:50|15679.7|15679.7|15679.7|15679.7|15679.7|15679.7|15679.7|15679.7|0
1644483500000|2022-02-10 08:58:20|15681.08|15681.08|15681.08|15681.08|15681.08|15681.08|15681.08|15681.08|0
1644483510000|2022-02-10 08:58:30|15678.28|15678.28|15678.28|15678.28|15678.28|15678.28|15678.28|15678.28|0
1644483530000|2022-02-10 08:58:50|15676.88|15676.88|15676.88|15676.88|15676.88|15676.88|15676.88|15676.88|0
1644483550000|2022-02-10 08:59:10|15664.98|15664.98|15664.98|15664.98|15664.98|15664.98|15664.98|15664.98|0
1644483590000|2022-02-10 08:59:50|15670.58|15670.58|15678.51|15678.51|15678.51|15678.51|15670.58|15670.58|0
1644483600000|2022-02-10 09:00:00|15674.31|15674.31|15677.11|15677.11|15677.11|15677.11|15674.31|15674.31|0
1644483610000|2022-02-10 09:00:10|15679.91|15679.91|15682.71|15682.71|15682.71|15682.71|15679.91|15679.91|0
1644483630000|2022-02-10 09:00:30|15688.31|15688.31|15684.11|15684.11|15688.31|15688.31|15684.11|15684.11|0
1644483650000|2022-02-10 09:00:50|15680.14|15680.14|15684.11|15684.11|15684.11|15684.11|15680.14|15680.14|0
1644483690000|2022-02-10 09:01:30|15682.71|15682.71|15674.78|15674.78|15682.71|15682.71|15674.78|15674.78|0
1644483720000|2022-02-10 09:02:00|15675.24|15675.24|15675.24|15675.24|15675.24|15675.24|15675.24|15675.24|0
1644483780000|2022-02-10 09:03:00|15680.84|15680.84|15680.84|15680.84|15680.84|15680.84|15680.84|15680.84|0
1644483850000|2022-02-10 09:04:10|15683.64|15683.64|15692.97|15692.97|15692.97|15692.97|15683.64|15683.64|0
1644483860000|2022-02-10 09:04:20|15696.93|15696.93|15696.93|15696.93|15696.93|15696.93|15696.93|15696.93|0
1644483910000|2022-02-10 09:05:10|15706.24|15706.24|15706.24|15706.24|15706.24|15706.24|15706.24|15706.24|0
1644483930000|2022-02-10 09:05:30|15706.7|15706.7|15706.7|15706.7|15706.7|15706.7|15706.7|15706.7|0
1644483950000|2022-02-10 09:05:50|15716.5|15716.5|15720.7|15720.7|15720.7|15720.7|15716.5|15716.5|0
1644483980000|2022-02-10 09:06:20|15717.9|15717.9|15717.9|15717.9|15717.9|15717.9|15717.9|15717.9|0
1644484010000|2022-02-10 09:06:50|15721.86|15721.86|15721.86|15721.86|15721.86|15721.86|15721.86|15721.86|0
1644484020000|2022-02-10 09:07:00|15724.66|15724.66|15724.66|15724.66|15724.66|15724.66|15724.66|15724.66|0
1644484030000|2022-02-10 09:07:10|15736.56|15736.56|15736.56|15736.56|15736.56|15736.56|15736.56|15736.56|0
1644484070000|2022-02-10 09:07:50|15728.63|15728.63|15724.66|15724.66|15728.63|15728.63|15724.66|15724.66|0
1644484090000|2022-02-10 09:08:10|15723.26|15723.26|15723.26|15723.26|15723.26|15723.26|15720.46|15720.46|0
1644484110000|2022-02-10 09:08:30|15719.3|15719.3|15719.3|15719.3|15719.3|15719.3|15719.3|15719.3|0
1644484240000|2022-02-10 09:10:40|15715.33|15715.33|15711.37|15711.37|15715.33|15715.33|15711.37|15711.37|0
1644484260000|2022-02-10 09:11:00|15708.57|15708.57|15707.17|15707.17|15708.57|15708.57|15707.17|15707.17|0
1644484290000|2022-02-10 09:11:30|15711.13|15711.13|15711.13|15711.13|15711.13|15711.13|15711.13|15711.13|0
1644484340000|2022-02-10 09:12:20|15703.2|15703.2|15703.2|15703.2|15703.2|15703.2|15703.2|15703.2|0
1644484390000|2022-02-10 09:13:10|15711.13|15711.13|15715.1|15715.1|15715.1|15715.1|15711.13|15711.13|0
1644484410000|2022-02-10 09:13:30|15716.48|15716.48|15716.48|15716.48|15716.48|15716.48|15716.48|15716.48|0
1644484420000|2022-02-10 09:13:40|15722.08|15722.08|15722.08|15722.08|15722.08|15722.08|15722.08|15722.08|0
1644484460000|2022-02-10 09:14:20|15718.11|15718.11|15718.11|15718.11|15718.11|15718.11|15718.11|15718.11|0
1644484480000|2022-02-10 09:14:40|15714.14|15714.14|15714.14|15714.14|15714.14|15714.14|15710.18|15710.18|0
1644484540000|2022-02-10 09:15:40|15718.11|15718.11|15718.11|15718.11|15718.11|15718.11|15718.11|15718.11|0
1644484580000|2022-02-10 09:16:20|15722.08|15722.08|15714.14|15714.14|15722.08|15722.08|15714.14|15714.14|0
1644484590000|2022-02-10 09:16:30|15712.77|15712.77|15708.13|15708.13|15712.77|15712.77|15708.13|15708.13|0
1644484650000|2022-02-10 09:17:30|15712.33|15712.33|15716.29|15716.29|15716.29|15716.29|15712.33|15712.33|0
1644484780000|2022-02-10 09:19:40|15715.83|15715.83|15715.83|15715.83|15715.83|15715.83|15715.83|15715.83|0
1644484840000|2022-02-10 09:20:40|15707.9|15707.9|15707.9|15707.9|15707.9|15707.9|15707.9|15707.9|0
1644484870000|2022-02-10 09:21:10|15706.5|15706.5|15706.5|15706.5|15706.5|15706.5|15706.5|15706.5|0
1644484890000|2022-02-10 09:21:30|15705.1|15705.1|15705.1|15705.1|15705.1|15705.1|15705.1|15705.1|0
1644485010000|2022-02-10 09:23:30|15702.3|15702.3|15702.3|15702.3|15702.3|15702.3|15702.3|15702.3|0
1644485060000|2022-02-10 09:24:20|15701.84|15701.84|15693.91|15693.91|15701.84|15701.84|15693.91|15693.91|0
1644485080000|2022-02-10 09:24:40|15689.71|15689.71|15689.71|15689.71|15689.71|15689.71|15689.71|15689.71|0
1644485120000|2022-02-10 09:25:20|15692.51|15692.51|15692.51|15692.51|15692.51|15692.51|15692.51|15692.51|0
1644485190000|2022-02-10 09:26:30|15693.91|15693.91|15693.91|15693.91|15693.91|15693.91|15693.91|15693.91|0
1644485210000|2022-02-10 09:26:50|15692.51|15692.51|15692.51|15692.51|15692.51|15692.51|15692.51|15692.51|0
1644485220000|2022-02-10 09:27:00|15708.37|15708.37|15708.37|15708.37|15708.37|15708.37|15708.37|15708.37|0
1644485260000|2022-02-10 09:27:40|15700.44|15700.44|15700.44|15700.44|15700.44|15700.44|15700.44|15700.44|0
1644485300000|2022-02-10 09:28:20|15703.24|15703.24|15703.24|15703.24|15703.24|15703.24|15703.24|15703.24|0
1644485360000|2022-02-10 09:29:20|15700.44|15700.44|15700.44|15700.44|15700.44|15700.44|15700.44|15700.44|0
1644485410000|2022-02-10 09:30:10|15696.48|15696.48|15696.48|15696.48|15696.48|15696.48|15696.48|15696.48|0
1644485420000|2022-02-10 09:30:20|15700.44|15700.44|15708.37|15708.37|15708.37|15708.37|15700.44|15700.44|0
1644485430000|2022-02-10 09:30:30|15711.17|15711.17|15711.17|15711.17|15711.17|15711.17|15711.17|15711.17|0
1644485470000|2022-02-10 09:31:10|15708.37|15708.37|15712.34|15712.34|15712.34|15712.34|15708.37|15708.37|0
1644485480000|2022-02-10 09:31:20|15704.41|15704.41|15700.44|15700.44|15704.41|15704.41|15700.44|15700.44|0
1644485500000|2022-02-10 09:31:40|15696.48|15696.48|15696.48|15696.48|15696.48|15696.48|15696.48|15696.48|0
1644485590000|2022-02-10 09:33:10|15692.51|15692.51|15692.51|15692.51|15692.51|15692.51|15692.51|15692.51|0
1644485680000|2022-02-10 09:34:40|15688.55|15688.55|15688.55|15688.55|15688.55|15688.55|15688.55|15688.55|0
1644485720000|2022-02-10 09:35:20|15684.58|15684.58|15684.58|15684.58|15684.58|15684.58|15684.58|15684.58|0
1644485750000|2022-02-10 09:35:50|15685.04|15685.04|15673.15|15673.15|15685.04|15685.04|15673.15|15673.15|0
1644485760000|2022-02-10 09:36:00|15675.95|15675.95|15675.95|15675.95|15675.95|15675.95|15675.95|15675.95|0
1644485960000|2022-02-10 09:39:20|15673.15|15673.15|15673.15|15673.15|15673.15|15673.15|15673.15|15673.15|0
1644485970000|2022-02-10 09:39:30|15681.08|15681.08|15681.08|15681.08|15681.08|15681.08|15681.08|15681.08|0
1644485990000|2022-02-10 09:39:50|15689.01|15689.01|15689.01|15689.01|15689.01|15689.01|15689.01|15689.01|0
1644486010000|2022-02-10 09:40:10|15689.93|15689.93|15689.93|15689.93|15689.93|15689.93|15689.93|15689.93|0
1644486080000|2022-02-10 09:41:20|15690.85|15690.85|15690.85|15690.85|15690.85|15690.85|15690.85|15690.85|0
1644486140000|2022-02-10 09:42:20|15689.45|15689.45|15689.45|15689.45|15689.45|15689.45|15689.45|15689.45|0
1644486160000|2022-02-10 09:42:40|15685.48|15685.48|15685.48|15685.48|15685.48|15685.48|15685.48|15685.48|0
1644486180000|2022-02-10 09:43:00|15693.41|15693.41|15693.41|15693.41|15693.41|15693.41|15693.41|15693.41|0
1644486220000|2022-02-10 09:43:40|15691.57|15691.57|15690.65|15690.65|15691.57|15691.57|15690.65|15690.65|0
1644486230000|2022-02-10 09:43:50|15674.79|15674.79|15673.83|15673.83|15676.63|15676.63|15673.83|15673.83|0
1644486270000|2022-02-10 09:44:30|15681.76|15681.76|15681.76|15681.76|15681.76|15681.76|15681.76|15681.76|0
1644486340000|2022-02-10 09:45:40|15677.8|15677.8|15677.8|15677.8|15677.8|15677.8|15677.8|15677.8|0
1644486360000|2022-02-10 09:46:00|15685.73|15685.73|15685.73|15685.73|15685.73|15685.73|15685.73|15685.73|0
1644486450000|2022-02-10 09:47:30|15677.8|15677.8|15677.8|15677.8|15677.8|15677.8|15677.8|15677.8|0
1644486480000|2022-02-10 09:48:00|15681.76|15681.76|15681.76|15681.76|15681.76|15681.76|15681.76|15681.76|0
1644486490000|2022-02-10 09:48:10|15689.69|15689.69|15685.73|15685.73|15689.69|15689.69|15685.73|15685.73|0
1644486500000|2022-02-10 09:48:20|15688.53|15688.53|15688.53|15688.53|15688.53|15688.53|15688.53|15688.53|0
1644486520000|2022-02-10 09:48:40|15685.73|15685.73|15681.53|15681.53|15685.73|15685.73|15681.53|15681.53|0
1644486530000|2022-02-10 09:48:50|15677.33|15677.33|15673.37|15673.37|15677.33|15677.33|15673.37|15673.37|0
1644486610000|2022-02-10 09:50:10|15669.4|15669.4|15669.4|15669.4|15669.4|15669.4|15669.4|15669.4|0
1644486650000|2022-02-10 09:50:50|15677.33|15677.33|15677.33|15677.33|15677.33|15677.33|15677.33|15677.33|0
1644486660000|2022-02-10 09:51:00|15685.26|15685.26|15681.3|15681.3|15685.26|15685.26|15681.3|15681.3|0
1644486680000|2022-02-10 09:51:20|15682.7|15682.7|15682.7|15682.7|15682.7|15682.7|15682.7|15682.7|0
1644486700000|2022-02-10 09:51:40|15685.5|15685.5|15684.1|15684.1|15685.5|15685.5|15684.1|15684.1|0
1644486720000|2022-02-10 09:52:00|15685.5|15685.5|15685.5|15685.5|15685.5|15685.5|15685.5|15685.5|0
1644486730000|2022-02-10 09:52:10|15681.53|15681.53|15681.53|15681.53|15681.53|15681.53|15681.53|15681.53|0
1644486760000|2022-02-10 09:52:40|15685.5|15685.5|15685.5|15685.5|15685.5|15685.5|15685.5|15685.5|0
1644486770000|2022-02-10 09:52:50|15689.46|15689.46|15689.46|15689.46|15689.46|15689.46|15689.46|15689.46|0
1644486830000|2022-02-10 09:53:50|15697.39|15697.39|15700.19|15700.19|15700.19|15700.19|15697.39|15697.39|0
1644487030000|2022-02-10 09:57:10|15696.23|15696.23|15696.23|15696.23|15696.23|15696.23|15696.23|15696.23|0
1644487090000|2022-02-10 09:58:10|15700.19|15700.19|15704.16|15704.16|15704.16|15704.16|15700.19|15700.19|0
1644487100000|2022-02-10 09:58:20|15712.09|15712.09|15712.09|15712.09|15712.09|15712.09|15712.09|15712.09|0
1644487130000|2022-02-10 09:58:50|15704.16|15704.16|15704.16|15704.16|15704.16|15704.16|15704.16|15704.16|0
1644487140000|2022-02-10 09:59:00|15706.95|15706.95|15706.95|15706.95|15706.95|15706.95|15706.95|15706.95|0
1644487150000|2022-02-10 09:59:10|15710.92|15710.92|15710.92|15710.92|15710.92|15710.92|15710.92|15710.92|0
1644487160000|2022-02-10 09:59:20|15706.95|15706.95|15702.99|15702.99|15710.92|15710.92|15702.99|15702.99|0
1644487190000|2022-02-10 09:59:50|15699.02|15699.02|15699.02|15699.02|15699.02|15699.02|15699.02|15699.02|0
1644487220000|2022-02-10 10:00:20|15695.06|15695.06|15695.06|15695.06|15695.06|15695.06|15695.06|15695.06|0
1644487230000|2022-02-10 10:00:30|15691.09|15691.09|15691.09|15691.09|15691.09|15691.09|15691.09|15691.09|0
1644487280000|2022-02-10 10:01:20|15692.49|15692.49|15687.33|15687.33|15694.33|15694.33|15687.33|15687.33|0
1644487290000|2022-02-10 10:01:30|15683.37|15683.37|15683.37|15683.37|15683.37|15683.37|15683.37|15683.37|0
1644487410000|2022-02-10 10:03:30|15675.44|15675.44|15675.44|15675.44|15675.44|15675.44|15675.44|15675.44|0
1644487430000|2022-02-10 10:03:50|15674.04|15674.04|15674.04|15674.04|15674.04|15674.04|15674.04|15674.04|0
1644487470000|2022-02-10 10:04:30|15670.07|15670.07|15666.11|15666.11|15670.07|15670.07|15662.14|15662.14|0
1644487510000|2022-02-10 10:05:10|15662.14|15662.14|15662.14|15662.14|15662.14|15662.14|15662.14|15662.14|0
1644487530000|2022-02-10 10:05:30|15658.18|15658.18|15654.21|15654.21|15658.18|15658.18|15654.21|15654.21|0
1644487570000|2022-02-10 10:06:10|15658.18|15658.18|15658.18|15658.18|15658.18|15658.18|15658.18|15658.18|0
1644487590000|2022-02-10 10:06:30|15666.11|15666.11|15670.31|15670.31|15670.31|15670.31|15666.11|15666.11|0
1644487630000|2022-02-10 10:07:10|15666.11|15666.11|15666.11|15666.11|15666.11|15666.11|15666.11|15666.11|0
1644487660000|2022-02-10 10:07:40|15670.07|15670.07|15670.07|15670.07|15670.07|15670.07|15670.07|15670.07|0
1644487670000|2022-02-10 10:07:50|15674.04|15674.04|15674.04|15674.04|15674.04|15674.04|15674.04|15674.04|0
1644487690000|2022-02-10 10:08:10|15678|15678|15678|15678|15678|15678|15678|15678|0
1644487810000|2022-02-10 10:10:10|15662.14|15662.14|15670.31|15670.31|15670.31|15670.31|15662.14|15662.14|0
1644487820000|2022-02-10 10:10:20|15662.38|15662.38|15658.41|15658.41|15662.38|15662.38|15658.41|15658.41|0
1644487880000|2022-02-10 10:11:20|15662.38|15662.38|15662.38|15662.38|15662.38|15662.38|15662.38|15662.38|0
1644487900000|2022-02-10 10:11:40|15666.34|15666.34|15658.41|15658.41|15666.34|15666.34|15658.41|15658.41|0
1644487950000|2022-02-10 10:12:30|15654.45|15654.45|15641.15|15641.15|15654.45|15654.45|15641.15|15641.15|0
1644487960000|2022-02-10 10:12:40|15637.19|15637.19|15635.79|15635.79|15637.19|15637.19|15635.79|15635.79|0
1644487970000|2022-02-10 10:12:50|15634.39|15634.39|15634.39|15634.39|15642.32|15642.32|15634.39|15634.39|0
1644487980000|2022-02-10 10:13:00|15642.32|15642.32|15646.28|15646.28|15646.28|15646.28|15642.32|15642.32|0
1644488010000|2022-02-10 10:13:30|15647.68|15647.68|15650.48|15650.48|15650.48|15650.48|15647.68|15647.68|0
1644488020000|2022-02-10 10:13:40|15651.88|15651.88|15651.88|15651.88|15651.88|15651.88|15651.88|15651.88|0
1644488060000|2022-02-10 10:14:20|15663.78|15663.78|15663.78|15663.78|15663.78|15663.78|15663.78|15663.78|0
1644488070000|2022-02-10 10:14:30|15669.37|15669.37|15666.58|15666.58|15669.37|15669.37|15666.58|15666.58|0
1644488150000|2022-02-10 10:15:50|15670.54|15670.54|15670.54|15670.54|15670.54|15670.54|15670.54|15670.54|0
1644488280000|2022-02-10 10:18:00|15666.58|15666.58|15666.58|15666.58|15666.58|15666.58|15666.58|15666.58|0
1644488360000|2022-02-10 10:19:20|15665.18|15665.18|15657.25|15657.25|15665.18|15665.18|15657.25|15657.25|0
1644488380000|2022-02-10 10:19:40|15657.71|15657.71|15657.71|15657.71|15657.71|15657.71|15657.71|15657.71|0
1644488450000|2022-02-10 10:20:50|15665.64|15665.64|15665.64|15665.64|15665.64|15665.64|15665.64|15665.64|0
1644488580000|2022-02-10 10:23:00|15661.67|15661.67|15661.67|15661.67|15661.67|15661.67|15661.67|15661.67|0
1644488610000|2022-02-10 10:23:30|15665.64|15665.64|15663.07|15663.07|15667.04|15667.04|15663.07|15663.07|0
1644488640000|2022-02-10 10:24:00|15664.47|15664.47|15664.47|15664.47|15664.47|15664.47|15664.47|15664.47|0
1644488770000|2022-02-10 10:26:10|15668.43|15668.43|15660.5|15660.5|15668.43|15668.43|15660.5|15660.5|0
1644488790000|2022-02-10 10:26:30|15667.5|15667.5|15666.1|15666.1|15667.5|15667.5|15666.1|15666.1|0
1644488830000|2022-02-10 10:27:10|15674.03|15674.03|15674.03|15674.03|15674.03|15674.03|15674.03|15674.03|0
1644488840000|2022-02-10 10:27:20|15678|15678|15678|15678|15678|15678|15678|15678|0
1644488880000|2022-02-10 10:28:00|15685.93|15685.93|15685.93|15685.93|15685.93|15685.93|15685.93|15685.93|0
1644488940000|2022-02-10 10:29:00|15684.53|15684.53|15684.53|15684.53|15684.53|15684.53|15684.53|15684.53|0
1644488960000|2022-02-10 10:29:20|15684.07|15684.07|15684.07|15684.07|15684.07|15684.07|15684.07|15684.07|0
1644488970000|2022-02-10 10:29:30|15676.14|15676.14|15676.14|15676.14|15676.14|15676.14|15676.14|15676.14|0
1644489000000|2022-02-10 10:30:00|15677.06|15677.06|15677.52|15677.52|15677.52|15677.52|15677.06|15677.06|0
1644489110000|2022-02-10 10:31:50|15685.45|15685.45|15685.45|15685.45|15685.45|15685.45|15685.45|15685.45|0
1644489150000|2022-02-10 10:32:30|15689.65|15689.65|15685.68|15685.68|15689.65|15689.65|15685.68|15685.68|0
1644489160000|2022-02-10 10:32:40|15681.72|15681.72|15673.79|15673.79|15681.72|15681.72|15673.79|15673.79|0
1644489240000|2022-02-10 10:34:00|15689.65|15689.65|15689.65|15689.65|15689.65|15689.65|15689.65|15689.65|0
1644489290000|2022-02-10 10:34:50|15685.68|15685.68|15685.68|15685.68|15685.68|15685.68|15685.68|15685.68|0
1644489300000|2022-02-10 10:35:00|15689.65|15689.65|15692.21|15692.21|15693.61|15693.61|15689.65|15689.65|0
1644489360000|2022-02-10 10:36:00|15716|15716|15716|15716|15716|15716|15716|15716|0
1644489370000|2022-02-10 10:36:10|15712.04|15712.04|15712.04|15712.04|15712.04|15712.04|15712.04|15712.04|0
1644489440000|2022-02-10 10:37:20|15714.34|15714.34|15714.34|15714.34|15714.34|15714.34|15714.34|15714.34|0
1644489570000|2022-02-10 10:39:30|15706.41|15706.41|15710.37|15710.37|15710.37|15710.37|15706.41|15706.41|0
1644489730000|2022-02-10 10:42:10|15708.97|15708.97|15715.97|15715.97|15715.97|15715.97|15708.97|15708.97|0
1644489760000|2022-02-10 10:42:40|15715.05|15715.05|15715.05|15715.05|15715.05|15715.05|15715.05|15715.05|0
1644489850000|2022-02-10 10:44:10|15719.02|15719.02|15719.02|15719.02|15719.02|15719.02|15719.02|15719.02|0
1644489870000|2022-02-10 10:44:30|15724.61|15724.61|15727.41|15727.41|15727.41|15727.41|15724.61|15724.61|0
1644489920000|2022-02-10 10:45:20|15719.48|15719.48|15719.48|15719.48|15719.48|15719.48|15719.48|15719.48|0
1644489950000|2022-02-10 10:45:50|15723.45|15723.45|15715.52|15715.52|15723.45|15723.45|15715.52|15715.52|0
1644489960000|2022-02-10 10:46:00|15723.45|15723.45|15723.45|15723.45|15723.45|15723.45|15723.45|15723.45|0
1644489990000|2022-02-10 10:46:30|15727.41|15727.41|15727.41|15727.41|15727.41|15727.41|15727.41|15727.41|0
1644490000000|2022-02-10 10:46:40|15741.17|15741.17|15741.17|15741.17|15741.17|15741.17|15741.17|15741.17|0
1644490010000|2022-02-10 10:46:50|15737.21|15737.21|15741.17|15741.17|15741.17|15741.17|15737.21|15737.21|0
1644490030000|2022-02-10 10:47:10|15737.21|15737.21|15737.21|15737.21|15737.21|15737.21|15737.21|15737.21|0
1644490060000|2022-02-10 10:47:40|15733.24|15733.24|15731.84|15731.84|15733.24|15733.24|15730.44|15730.44|0
1644490110000|2022-02-10 10:48:30|15726.25|15726.25|15722.05|15722.05|15726.25|15726.25|15722.05|15722.05|0
1644490210000|2022-02-10 10:50:10|15729.98|15729.98|15738.38|15738.38|15738.38|15738.38|15729.98|15729.98|0
1644490250000|2022-02-10 10:50:50|15734.41|15734.41|15730.44|15730.44|15734.41|15734.41|15730.44|15730.44|0
1644490300000|2022-02-10 10:51:40|15727.65|15727.65|15727.65|15727.65|15727.65|15727.65|15727.65|15727.65|0
1644490310000|2022-02-10 10:51:50|15731.61|15731.61|15731.61|15731.61|15731.61|15731.61|15731.61|15731.61|0
1644490320000|2022-02-10 10:52:00|15735.58|15735.58|15735.58|15735.58|15735.58|15735.58|15735.58|15735.58|0
1644490370000|2022-02-10 10:52:50|15727.65|15727.65|15723.68|15723.68|15727.65|15727.65|15723.68|15723.68|0
1644490420000|2022-02-10 10:53:40|15722.28|15722.28|15719.48|15719.48|15722.28|15722.28|15719.48|15719.48|0
1644490560000|2022-02-10 10:56:00|15715.52|15715.52|15715.52|15715.52|15715.52|15715.52|15715.52|15715.52|0
1644490570000|2022-02-10 10:56:10|15714.6|15714.6|15711.8|15711.8|15714.6|15714.6|15711.8|15711.8|0
1644490580000|2022-02-10 10:56:20|15712.26|15712.26|15711.8|15711.8|15712.26|15712.26|15711.8|15711.8|0
1644490590000|2022-02-10 10:56:30|15707.83|15707.83|15707.83|15707.83|15707.83|15707.83|15707.83|15707.83|0
1644490610000|2022-02-10 10:56:50|15710.63|15710.63|15710.63|15710.63|15710.63|15710.63|15710.63|15710.63|0
1644490680000|2022-02-10 10:58:00|15706.67|15706.67|15702.7|15702.7|15706.67|15706.67|15702.7|15702.7|0
1644490740000|2022-02-10 10:59:00|15703.62|15703.62|15702.24|15702.24|15703.62|15703.62|15702.24|15702.24|0
1644490750000|2022-02-10 10:59:10|15710.17|15710.17|15706.21|15706.21|15710.17|15710.17|15706.21|15706.21|0
1644490790000|2022-02-10 10:59:50|15707.61|15707.61|15712.72|15712.72|15712.72|15712.72|15707.61|15707.61|0
1644490800000|2022-02-10 11:00:00|15714.12|15714.12|15714.12|15714.12|15714.12|15714.12|15714.12|15714.12|0
1644490830000|2022-02-10 11:00:30|15715.52|15715.52|15715.52|15715.52|15715.52|15715.52|15715.52|15715.52|0
1644490860000|2022-02-10 11:01:00|15711.33|15711.33|15711.33|15711.33|15711.33|15711.33|15711.33|15711.33|0
1644490890000|2022-02-10 11:01:30|15707.36|15707.36|15707.36|15707.36|15707.36|15707.36|15707.36|15707.36|0
1644490980000|2022-02-10 11:03:00|15715.29|15715.29|15707.36|15707.36|15715.29|15715.29|15707.36|15707.36|0
1644491010000|2022-02-10 11:03:30|15715.29|15715.29|15718.09|15718.09|15722.05|15722.05|15715.29|15715.29|0
1644491090000|2022-02-10 11:04:50|15714.12|15714.12|15714.12|15714.12|15714.12|15714.12|15714.12|15714.12|0
1644491120000|2022-02-10 11:05:20|15711.33|15711.33|15711.33|15711.33|15711.33|15711.33|15711.33|15711.33|0
1644491130000|2022-02-10 11:05:30|15707.36|15707.36|15707.36|15707.36|15707.36|15707.36|15707.36|15707.36|0
1644491230000|2022-02-10 11:07:10|15703.39|15703.39|15699.43|15699.43|15703.39|15703.39|15699.43|15699.43|0
1644491260000|2022-02-10 11:07:40|15698.05|15698.05|15685.24|15685.24|15698.05|15698.05|15685.24|15685.24|0
1644491270000|2022-02-10 11:07:50|15689.2|15689.2|15688.28|15688.28|15689.2|15689.2|15688.28|15688.28|0
1644491280000|2022-02-10 11:08:00|15686.88|15686.88|15686.88|15686.88|15686.88|15686.88|15686.88|15686.88|0
1644491300000|2022-02-10 11:08:20|15690.85|15690.85|15686.88|15686.88|15690.85|15690.85|15686.88|15686.88|0
1644491310000|2022-02-10 11:08:30|15690.85|15690.85|15690.85|15690.85|15690.85|15690.85|15690.85|15690.85|0
1644491330000|2022-02-10 11:08:50|15686.88|15686.88|15686.88|15686.88|15686.88|15686.88|15686.88|15686.88|0
1644491360000|2022-02-10 11:09:20|15687.8|15687.8|15687.8|15687.8|15687.8|15687.8|15687.8|15687.8|0
1644491380000|2022-02-10 11:09:40|15687.34|15687.34|15687.34|15687.34|15687.34|15687.34|15687.34|15687.34|0
1644491390000|2022-02-10 11:09:50|15686.42|15686.42|15686.42|15686.42|15686.42|15686.42|15686.42|15686.42|0
1644491420000|2022-02-10 11:10:20|15690.39|15690.39|15696.92|15696.92|15698.32|15698.32|15690.39|15690.39|0
1644491470000|2022-02-10 11:11:10|15703.92|15703.92|15707.88|15707.88|15707.88|15707.88|15703.92|15703.92|0
1644491510000|2022-02-10 11:11:50|15709.28|15709.28|15712.08|15712.08|15712.08|15712.08|15709.28|15709.28|0
1644491520000|2022-02-10 11:12:00|15708.11|15708.11|15716.04|15716.04|15716.04|15716.04|15704.15|15704.15|0
1644491530000|2022-02-10 11:12:10|15717.44|15717.44|15705.55|15705.55|15717.44|15717.44|15705.55|15705.55|0
1644491550000|2022-02-10 11:12:30|15713.48|15713.48|15708.11|15708.11|15713.48|15713.48|15708.11|15708.11|0
1644491560000|2022-02-10 11:12:40|15712.08|15712.08|15708.11|15708.11|15712.08|15712.08|15708.11|15708.11|0
1644491610000|2022-02-10 11:13:30|15716.04|15716.04|15720.01|15720.01|15720.01|15720.01|15716.04|15716.04|0
1644491640000|2022-02-10 11:14:00|15723.98|15723.98|15727.94|15727.94|15727.94|15727.94|15723.98|15723.98|0
1644491650000|2022-02-10 11:14:10|15735.87|15735.87|15731.91|15731.91|15735.87|15735.87|15731.91|15731.91|0
1644491660000|2022-02-10 11:14:20|15727.94|15727.94|15727.94|15727.94|15727.94|15727.94|15727.94|15727.94|0
1644491680000|2022-02-10 11:14:40|15731.91|15731.91|15727.94|15727.94|15731.91|15731.91|15727.94|15727.94|0
1644491690000|2022-02-10 11:14:50|15732.14|15732.14|15733.54|15733.54|15733.54|15733.54|15732.14|15732.14|0
1644491700000|2022-02-10 11:15:00|15733.08|15733.08|15733.08|15733.08|15733.08|15733.08|15733.08|15733.08|0
1644491710000|2022-02-10 11:15:10|15737.04|15737.04|15737.04|15737.04|15737.04|15737.04|15737.04|15737.04|0
1644491740000|2022-02-10 11:15:40|15735.64|15735.64|15743.81|15743.81|15743.81|15743.81|15735.64|15735.64|0
1644491790000|2022-02-10 11:16:30|15751.74|15751.74|15751.74|15751.74|15751.74|15751.74|15751.74|15751.74|0
1644491920000|2022-02-10 11:18:40|15763.63|15763.63|15751.74|15751.74|15763.63|15763.63|15751.74|15751.74|0
1644491940000|2022-02-10 11:19:00|15759.67|15759.67|15751.74|15751.74|15759.67|15759.67|15751.74|15751.74|0
1644491950000|2022-02-10 11:19:10|15747.54|15747.54|15750.34|15750.34|15750.34|15750.34|15747.54|15747.54|0
1644491990000|2022-02-10 11:19:50|15748.94|15748.94|15748.94|15748.94|15748.94|15748.94|15748.94|15748.94|0
1644492010000|2022-02-10 11:20:10|15756.87|15756.87|15756.87|15756.87|15756.87|15756.87|15748.94|15748.94|0
1644492020000|2022-02-10 11:20:20|15768.77|15768.77|15768.77|15768.77|15768.77|15768.77|15768.77|15768.77|0
1644492080000|2022-02-10 11:21:20|15764.8|15764.8|15764.8|15764.8|15764.8|15764.8|15764.8|15764.8|0
1644492090000|2022-02-10 11:21:30|15768.77|15768.77|15768.77|15768.77|15768.77|15768.77|15768.77|15768.77|0
1644492190000|2022-02-10 11:23:10|15771.56|15771.56|15771.56|15771.56|15771.56|15771.56|15771.56|15771.56|0
1644492240000|2022-02-10 11:24:00|15772.96|15772.96|15772.96|15772.96|15772.96|15772.96|15772.96|15772.96|0
1644492260000|2022-02-10 11:24:20|15780.89|15780.89|15786.26|15786.26|15786.26|15786.26|15780.89|15780.89|0
1644492280000|2022-02-10 11:24:40|15802.12|15802.12|15806.32|15806.32|15806.32|15806.32|15802.12|15802.12|0
1644492320000|2022-02-10 11:25:20|15814.25|15814.25|15814.25|15814.25|15814.25|15814.25|15814.25|15814.25|0
1644492340000|2022-02-10 11:25:40|15818.21|15818.21|15814.25|15814.25|15818.21|15818.21|15814.25|15814.25|0
1644492350000|2022-02-10 11:25:50|15818.21|15818.21|15818.21|15818.21|15818.21|15818.21|15818.21|15818.21|0
1644492370000|2022-02-10 11:26:10|15806.32|15806.32|15806.32|15806.32|15806.32|15806.32|15806.32|15806.32|0
1644492520000|2022-02-10 11:28:40|15804.92|15804.92|15815.42|15815.42|15815.42|15815.42|15802.12|15802.12|0
1644492550000|2022-02-10 11:29:10|15819.61|15819.61|15819.61|15819.61|15819.61|15819.61|15819.61|15819.61|0
1644492580000|2022-02-10 11:29:40|15827.54|15827.54|15823.58|15823.58|15827.54|15827.54|15823.58|15823.58|0
1644492600000|2022-02-10 11:30:00|15823.12|15823.12|15823.12|15823.12|15823.12|15823.12|15823.12|15823.12|0
1644492610000|2022-02-10 11:30:10|15831.05|15831.05|15842.95|15842.95|15842.95|15842.95|15831.05|15831.05|0
1644492640000|2022-02-10 11:30:40|15840.15|15840.15|15820.32|15820.32|15840.15|15840.15|15820.32|15820.32|0
1644492830000|2022-02-10 11:33:50|15824.52|15824.52|15828.72|15828.72|15828.72|15828.72|15824.52|15824.52|0
1644492860000|2022-02-10 11:34:20|15836.65|15836.65|15836.65|15836.65|15836.65|15836.65|15836.65|15836.65|0
1644492920000|2022-02-10 11:35:20|15838.05|15838.05|15838.05|15838.05|15838.05|15838.05|15838.05|15838.05|0
1644492940000|2022-02-10 11:35:40|15842.01|15842.01|15842.01|15842.01|15842.01|15842.01|15842.01|15842.01|0
1644492960000|2022-02-10 11:36:00|15845.98|15845.98|15845.98|15845.98|15845.98|15845.98|15845.98|15845.98|0
1644492980000|2022-02-10 11:36:20|15847.38|15847.38|15847.38|15847.38|15847.38|15847.38|15847.38|15847.38|0
1644492990000|2022-02-10 11:36:30|15851.58|15851.58|15851.58|15851.58|15851.58|15851.58|15851.58|15851.58|0
1644493080000|2022-02-10 11:38:00|15848.78|15848.78|15844.58|15844.58|15848.78|15848.78|15844.58|15844.58|0
1644493090000|2022-02-10 11:38:10|15845.98|15845.98|15845.98|15845.98|15845.98|15845.98|15845.98|15845.98|0
1644493100000|2022-02-10 11:38:20|15848.28|15848.28|15847.82|15847.82|15848.28|15848.28|15847.82|15847.82|0
1644493150000|2022-02-10 11:39:10|15839.89|15839.89|15839.89|15839.89|15839.89|15839.89|15839.89|15839.89|0
1644493220000|2022-02-10 11:40:20|15843.85|15843.85|15847.82|15847.82|15847.82|15847.82|15843.85|15843.85|0
1644493260000|2022-02-10 11:41:00|15859.71|15859.71|15859.71|15859.71|15859.71|15859.71|15859.71|15859.71|0
1644493370000|2022-02-10 11:42:50|15858.31|15858.31|15856.91|15856.91|15858.31|15858.31|15856.91|15856.91|0
1644493390000|2022-02-10 11:43:10|15845.02|15845.02|15846.42|15846.42|15846.42|15846.42|15845.02|15845.02|0
1644493400000|2022-02-10 11:43:20|15842.45|15842.45|15846.42|15846.42|15846.42|15846.42|15842.45|15842.45|0
1644493410000|2022-02-10 11:43:30|15847.82|15847.82|15847.82|15847.82|15847.82|15847.82|15847.82|15847.82|0
1644493460000|2022-02-10 11:44:20|15846.42|15846.42|15846.42|15846.42|15846.42|15846.42|15846.42|15846.42|0
1644493540000|2022-02-10 11:45:40|15854.35|15854.35|15854.35|15854.35|15854.35|15854.35|15854.35|15854.35|0
1644493570000|2022-02-10 11:46:10|15858.31|15858.31|15858.31|15858.31|15858.31|15858.31|15858.31|15858.31|0
1644493610000|2022-02-10 11:46:50|15850.38|15850.38|15850.38|15850.38|15850.38|15850.38|15850.38|15850.38|0
1644493740000|2022-02-10 11:49:00|15854.35|15854.35|15854.35|15854.35|15854.35|15854.35|15854.35|15854.35|0
1644493780000|2022-02-10 11:49:40|15855.75|15855.75|15855.75|15855.75|15855.75|15855.75|15855.75|15855.75|0
1644493820000|2022-02-10 11:50:20|15843.85|15843.85|15841.05|15841.05|15843.85|15843.85|15841.05|15841.05|0
1644493870000|2022-02-10 11:51:10|15843.85|15843.85|15843.85|15843.85|15843.85|15843.85|15843.85|15843.85|0
1644493930000|2022-02-10 11:52:10|15839.89|15839.89|15839.89|15839.89|15839.89|15839.89|15839.89|15839.89|0
1644493980000|2022-02-10 11:53:00|15839.43|15839.43|15838.51|15838.51|15839.43|15839.43|15838.51|15838.51|0
1644493990000|2022-02-10 11:53:10|15837.59|15837.59|15837.13|15837.13|15837.59|15837.59|15837.13|15837.13|0
1644494010000|2022-02-10 11:53:30|15833.16|15833.16|15833.16|15833.16|15833.16|15833.16|15833.16|15833.16|0
1644494020000|2022-02-10 11:53:40|15829.2|15829.2|15829.2|15829.2|15829.2|15829.2|15829.2|15829.2|0
1644494050000|2022-02-10 11:54:10|15821.27|15821.27|15821.27|15821.27|15821.27|15821.27|15821.27|15821.27|0
1644494060000|2022-02-10 11:54:20|15815.67|15815.67|15817.07|15817.07|15817.07|15817.07|15815.67|15815.67|0
1644494110000|2022-02-10 11:55:10|15809.14|15809.14|15809.14|15809.14|15809.14|15809.14|15809.14|15809.14|0
1644494120000|2022-02-10 11:55:20|15810.54|15810.54|15813.34|15813.34|15813.34|15813.34|15810.54|15810.54|0
1644494130000|2022-02-10 11:55:30|15805.41|15805.41|15802.61|15802.61|15805.41|15805.41|15802.61|15802.61|0
1644494200000|2022-02-10 11:56:40|15804.01|15804.01|15801.21|15801.21|15804.01|15804.01|15801.21|15801.21|0
1644494210000|2022-02-10 11:56:50|15805.17|15805.17|15805.17|15805.17|15805.17|15805.17|15805.17|15805.17|0
1644494240000|2022-02-10 11:57:20|15797.24|15797.24|15797.24|15797.24|15797.24|15797.24|15797.24|15797.24|0
1644494260000|2022-02-10 11:57:40|15805.17|15805.17|15809.14|15809.14|15809.14|15809.14|15805.17|15805.17|0
1644494340000|2022-02-10 11:59:00|15813.34|15813.34|15813.34|15813.34|15813.34|15813.34|15813.34|15813.34|0
1644494400000|2022-02-10 12:00:00|15811.96|15811.96|15811.96|15811.96|15811.96|15811.96|15811.96|15811.96|0
1644494420000|2022-02-10 12:00:20|15810.56|15810.56|15810.56|15810.56|15810.56|15810.56|15810.56|15810.56|0
1644494430000|2022-02-10 12:00:30|15806.59|15806.59|15806.59|15806.59|15806.59|15806.59|15806.59|15806.59|0
1644494490000|2022-02-10 12:01:30|15807.97|15807.97|15807.97|15807.97|15807.97|15807.97|15807.97|15807.97|0
1644494520000|2022-02-10 12:02:00|15815.9|15815.9|15815.9|15815.9|15815.9|15815.9|15815.9|15815.9|0
1644494540000|2022-02-10 12:02:20|15818.7|15818.7|15818.7|15818.7|15818.7|15818.7|15818.7|15818.7|0
1644494550000|2022-02-10 12:02:30|15826.63|15826.63|15826.63|15826.63|15826.63|15826.63|15826.63|15826.63|0
1644494660000|2022-02-10 12:04:20|15838.53|15838.53|15838.53|15838.53|15838.53|15838.53|15838.53|15838.53|0
1644494700000|2022-02-10 12:05:00|15832.93|15832.93|15832.93|15832.93|15832.93|15832.93|15832.93|15832.93|0
1644494730000|2022-02-10 12:05:30|15828.96|15828.96|15828.96|15828.96|15828.96|15828.96|15828.96|15828.96|0
1644494740000|2022-02-10 12:05:40|15825|15825|15827.8|15827.8|15827.8|15827.8|15825|15825|0
1644494820000|2022-02-10 12:07:00|15826.4|15826.4|15826.4|15826.4|15826.4|15826.4|15826.4|15826.4|0
1644494920000|2022-02-10 12:08:40|15825|15825|15825|15825|15825|15825|15825|15825|0
1644494940000|2022-02-10 12:09:00|15821.03|15821.03|15821.03|15821.03|15821.03|15821.03|15821.03|15821.03|0
1644495070000|2022-02-10 12:11:10|15817.07|15817.07|15813.1|15813.1|15817.07|15817.07|15813.1|15813.1|0
1644495080000|2022-02-10 12:11:20|15809.14|15809.14|15809.14|15809.14|15809.14|15809.14|15809.14|15809.14|0
1644495240000|2022-02-10 12:14:00|15807.3|15807.3|15807.3|15807.3|15807.3|15807.3|15807.3|15807.3|0
1644495260000|2022-02-10 12:14:20|15799.37|15799.37|15799.37|15799.37|15799.37|15799.37|15799.37|15799.37|0
1644495300000|2022-02-10 12:15:00|15802.17|15802.17|15802.17|15802.17|15802.17|15802.17|15802.17|15802.17|0
1644495320000|2022-02-10 12:15:20|15810.1|15810.1|15810.1|15810.1|15810.1|15810.1|15810.1|15810.1|0
1644495340000|2022-02-10 12:15:40|15814.06|15814.06|15814.06|15814.06|15814.06|15814.06|15814.06|15814.06|0
1644495510000|2022-02-10 12:18:30|15810.1|15810.1|15810.1|15810.1|15810.1|15810.1|15810.1|15810.1|0
1644495570000|2022-02-10 12:19:30|15808.7|15808.7|15808.7|15808.7|15808.7|15808.7|15808.7|15808.7|0
1644495630000|2022-02-10 12:20:30|15800.77|15800.77|15800.77|15800.77|15800.77|15800.77|15800.77|15800.77|0
1644495640000|2022-02-10 12:20:40|15801.23|15801.23|15801.23|15801.23|15801.23|15801.23|15801.23|15801.23|0
1644495650000|2022-02-10 12:20:50|15805.43|15805.43|15805.43|15805.43|15805.43|15805.43|15805.43|15805.43|0
1644495670000|2022-02-10 12:21:10|15802.63|15802.63|15804.03|15804.03|15805.43|15805.43|15802.63|15802.63|0
1644495750000|2022-02-10 12:22:30|15808.23|15808.23|15805.43|15805.43|15808.23|15808.23|15805.43|15805.43|0
1644495770000|2022-02-10 12:22:50|15801.46|15801.46|15801.46|15801.46|15801.46|15801.46|15797.5|15797.5|0
1644495800000|2022-02-10 12:23:20|15801|15801|15797.04|15797.04|15801|15801|15797.04|15797.04|0
1644495810000|2022-02-10 12:23:30|15795.64|15795.64|15795.64|15795.64|15795.64|15795.64|15795.64|15795.64|0
1644495870000|2022-02-10 12:24:30|15799.6|15799.6|15799.6|15799.6|15799.6|15799.6|15799.6|15799.6|0
1644495900000|2022-02-10 12:25:00|15799.14|15799.14|15799.14|15799.14|15799.14|15799.14|15799.14|15799.14|0
1644495950000|2022-02-10 12:25:50|15797.74|15797.74|15797.74|15797.74|15797.74|15797.74|15797.74|15797.74|0
1644495960000|2022-02-10 12:26:00|15794.94|15794.94|15790.98|15790.98|15794.94|15794.94|15790.98|15790.98|0
1644495970000|2022-02-10 12:26:10|15793.78|15793.78|15804.97|15804.97|15804.97|15804.97|15793.78|15793.78|0
1644495980000|2022-02-10 12:26:20|15803.57|15803.57|15803.57|15803.57|15803.57|15803.57|15803.57|15803.57|0
1644496010000|2022-02-10 12:26:50|15802.17|15802.17|15802.17|15802.17|15802.17|15802.17|15802.17|15802.17|0
1644496020000|2022-02-10 12:27:00|15800.78|15800.78|15800.32|15800.32|15801.72|15801.72|15800.32|15800.32|0
1644496030000|2022-02-10 12:27:10|15801.72|15801.72|15800.32|15800.32|15801.72|15801.72|15800.32|15800.32|0
1644496090000|2022-02-10 12:28:10|15801.72|15801.72|15809.65|15809.65|15809.65|15809.65|15801.72|15801.72|0
1644496140000|2022-02-10 12:29:00|15817.58|15817.58|15817.58|15817.58|15817.58|15817.58|15817.58|15817.58|0
1644496150000|2022-02-10 12:29:10|15829.47|15829.47|15832.27|15832.27|15832.27|15832.27|15829.47|15829.47|0
1644496180000|2022-02-10 12:29:40|15834.57|15834.57|15834.57|15834.57|15834.57|15834.57|15834.57|15834.57|0
1644496190000|2022-02-10 12:29:50|15833.17|15833.17|15833.17|15833.17|15833.17|15833.17|15833.17|15833.17|0
1644496210000|2022-02-10 12:30:10|15841.1|15841.1|15849.03|15849.03|15849.03|15849.03|15841.1|15841.1|0
1644496250000|2022-02-10 12:30:50|15847.63|15847.63|15849.03|15849.03|15849.03|15849.03|15847.63|15847.63|0
1644496260000|2022-02-10 12:31:00|15837.14|15837.14|15837.14|15837.14|15837.14|15837.14|15837.14|15837.14|0
1644496270000|2022-02-10 12:31:10|15841.1|15841.1|15841.1|15841.1|15842.5|15842.5|15841.1|15841.1|0
1644496300000|2022-02-10 12:31:40|15849.03|15849.03|15849.03|15849.03|15849.03|15849.03|15849.03|15849.03|0
1644496460000|2022-02-10 12:34:20|15845.07|15845.07|15845.07|15845.07|15845.07|15845.07|15845.07|15845.07|0
1644496490000|2022-02-10 12:34:50|15846.47|15846.47|15846.47|15846.47|15846.47|15846.47|15846.47|15846.47|0
1644496510000|2022-02-10 12:35:10|15845.07|15845.07|15845.07|15845.07|15845.07|15845.07|15845.07|15845.07|0
1644496570000|2022-02-10 12:36:10|15843.67|15843.67|15847.63|15847.63|15847.63|15847.63|15843.67|15843.67|0
1644496610000|2022-02-10 12:36:50|15851.6|15851.6|15851.6|15851.6|15851.6|15851.6|15851.6|15851.6|0
1644496690000|2022-02-10 12:38:10|15855.8|15855.8|15854.4|15854.4|15855.8|15855.8|15854.4|15854.4|0
1644496750000|2022-02-10 12:39:10|15851.6|15851.6|15851.6|15851.6|15851.6|15851.6|15851.6|15851.6|0
1644496930000|2022-02-10 12:42:10|15843.67|15843.67|15839.7|15839.7|15843.67|15843.67|15839.7|15839.7|0
1644496940000|2022-02-10 12:42:20|15847.63|15847.63|15851.6|15851.6|15851.6|15851.6|15847.63|15847.63|0
1644496950000|2022-02-10 12:42:30|15855.8|15855.8|15855.8|15855.8|15855.8|15855.8|15855.8|15855.8|0
1644496980000|2022-02-10 12:43:00|15863.73|15863.73|15863.73|15863.73|15863.73|15863.73|15863.73|15863.73|0
1644497020000|2022-02-10 12:43:40|15862.33|15862.33|15862.33|15862.33|15862.33|15862.33|15862.33|15862.33|0
1644497090000|2022-02-10 12:44:50|15870.26|15870.26|15870.26|15870.26|15870.26|15870.26|15870.26|15870.26|0
1644497150000|2022-02-10 12:45:50|15878.19|15878.19|15878.19|15878.19|15878.19|15878.19|15878.19|15878.19|0
1644497160000|2022-02-10 12:46:00|15870.26|15870.26|15862.33|15862.33|15870.26|15870.26|15862.33|15862.33|0
1644497190000|2022-02-10 12:46:30|15858.36|15858.36|15862.33|15862.33|15862.33|15862.33|15858.36|15858.36|0
1644497210000|2022-02-10 12:46:50|15863.73|15863.73|15863.73|15863.73|15863.73|15863.73|15863.73|15863.73|0
1644497300000|2022-02-10 12:48:20|15859.76|15859.76|15859.76|15859.76|15859.76|15859.76|15859.76|15859.76|0
1644497340000|2022-02-10 12:49:00|15855.8|15855.8|15855.8|15855.8|15855.8|15855.8|15855.8|15855.8|0
1644497410000|2022-02-10 12:50:10|15853|15853|15847.4|15847.4|15853|15853|15847.4|15847.4|0
1644497450000|2022-02-10 12:50:50|15851.36|15851.36|15851.36|15851.36|15851.36|15851.36|15851.36|15851.36|0
1644497500000|2022-02-10 12:51:40|15843.43|15843.43|15855.33|15855.33|15855.33|15855.33|15843.43|15843.43|0
1644497510000|2022-02-10 12:51:50|15856.73|15856.73|15855.33|15855.33|15856.73|15856.73|15855.33|15855.33|0
1644497720000|2022-02-10 12:55:20|15853.93|15853.93|15853.93|15853.93|15853.93|15853.93|15853.93|15853.93|0
1644497740000|2022-02-10 12:55:40|15842.03|15842.03|15842.03|15842.03|15842.03|15842.03|15842.03|15842.03|0
1644497790000|2022-02-10 12:56:30|15843.43|15843.43|15843.43|15843.43|15843.43|15843.43|15843.43|15843.43|0
1644497800000|2022-02-10 12:56:40|15847.4|15847.4|15851.36|15851.36|15851.36|15851.36|15847.4|15847.4|0
1644497880000|2022-02-10 12:58:00|15847.4|15847.4|15847.4|15847.4|15847.4|15847.4|15847.4|15847.4|0
1644497890000|2022-02-10 12:58:10|15846|15846|15846|15846|15846|15846|15846|15846|0
1644497910000|2022-02-10 12:58:30|15842.03|15842.03|15842.03|15842.03|15842.03|15842.03|15842.03|15842.03|0
1644497930000|2022-02-10 12:58:50|15834.1|15834.1|15846|15846|15846|15846|15834.1|15834.1|0
1644497950000|2022-02-10 12:59:10|15849.96|15849.96|15849.96|15849.96|15849.96|15849.96|15849.96|15849.96|0
1644498000000|2022-02-10 13:00:00|15849.04|15849.04|15849.04|15849.04|15849.04|15849.04|15849.04|15849.04|0
1644498020000|2022-02-10 13:00:20|15850.44|15850.44|15850.44|15850.44|15850.44|15850.44|15850.44|15850.44|0
1644498220000|2022-02-10 13:03:40|15842.51|15842.51|15842.51|15842.51|15842.51|15842.51|15842.51|15842.51|0
1644498330000|2022-02-10 13:05:30|15845.31|15845.31|15845.31|15845.31|15845.31|15845.31|15845.31|15845.31|0
1644498390000|2022-02-10 13:06:30|15833.42|15833.42|15833.42|15833.42|15833.42|15833.42|15833.42|15833.42|0
1644498410000|2022-02-10 13:06:50|15841.35|15841.35|15845.31|15845.31|15845.31|15845.31|15841.35|15841.35|0
1644498430000|2022-02-10 13:07:10|15841.35|15841.35|15841.35|15841.35|15841.35|15841.35|15841.35|15841.35|0
1644498520000|2022-02-10 13:08:40|15845.31|15845.31|15845.31|15845.31|15845.31|15845.31|15845.31|15845.31|0
1644498580000|2022-02-10 13:09:40|15849.51|15849.51|15849.51|15849.51|15849.51|15849.51|15849.51|15849.51|0
1644498600000|2022-02-10 13:10:00|15846.71|15846.71|15846.71|15846.71|15846.71|15846.71|15846.71|15846.71|0
1644498620000|2022-02-10 13:10:20|15854.64|15854.64|15854.64|15854.64|15854.64|15854.64|15854.64|15854.64|0
1644498670000|2022-02-10 13:11:10|15862.57|15862.57|15862.57|15862.57|15862.57|15862.57|15862.57|15862.57|0
1644498690000|2022-02-10 13:11:30|15863.97|15863.97|15863.97|15863.97|15863.97|15863.97|15863.97|15863.97|0
1644498720000|2022-02-10 13:12:00|15871.9|15871.9|15871.9|15871.9|15871.9|15871.9|15871.9|15871.9|0
1644498830000|2022-02-10 13:13:50|15870.5|15870.5|15871.9|15871.9|15871.9|15871.9|15870.5|15870.5|0
1644498860000|2022-02-10 13:14:20|15873.3|15873.3|15873.3|15873.3|15873.3|15873.3|15873.3|15873.3|0
1644498910000|2022-02-10 13:15:10|15877.27|15877.27|15877.27|15877.27|15877.27|15877.27|15877.27|15877.27|0
1644498920000|2022-02-10 13:15:20|15885.2|15885.2|15881.23|15881.23|15885.2|15885.2|15881.23|15881.23|0
1644498930000|2022-02-10 13:15:30|15878.43|15878.43|15878.43|15878.43|15878.43|15878.43|15878.43|15878.43|0
1644498990000|2022-02-10 13:16:30|15866.54|15866.54|15863.74|15863.74|15866.54|15866.54|15863.74|15863.74|0
1644499000000|2022-02-10 13:16:40|15859.77|15859.77|15859.77|15859.77|15859.77|15859.77|15859.77|15859.77|0
1644499010000|2022-02-10 13:16:50|15860.23|15860.23|15860.23|15860.23|15860.23|15860.23|15860.23|15860.23|0
1644499020000|2022-02-10 13:17:00|15856.27|15856.27|15862.82|15862.82|15864.2|15864.2|15856.27|15856.27|0
1644499040000|2022-02-10 13:17:20|15860.02|15860.02|15860.02|15860.02|15860.02|15860.02|15860.02|15860.02|0
1644499060000|2022-02-10 13:17:40|15857.22|15857.22|15857.22|15857.22|15857.22|15857.22|15857.22|15857.22|0
1644499120000|2022-02-10 13:18:40|15845.33|15845.33|15845.33|15845.33|15845.33|15845.33|15845.33|15845.33|0
1644499130000|2022-02-10 13:18:50|15843.93|15843.93|15843.93|15843.93|15843.93|15843.93|15843.93|15843.93|0
1644499160000|2022-02-10 13:19:20|15842.53|15842.53|15842.53|15842.53|15842.53|15842.53|15842.53|15842.53|0
1644499240000|2022-02-10 13:20:40|15838.56|15838.56|15838.56|15838.56|15838.56|15838.56|15838.56|15838.56|0
1644499270000|2022-02-10 13:21:10|15834.6|15834.6|15834.6|15834.6|15834.6|15834.6|15834.6|15834.6|0
1644499360000|2022-02-10 13:22:40|15834.14|15834.14|15834.14|15834.14|15834.14|15834.14|15834.14|15834.14|0
1644499380000|2022-02-10 13:23:00|15831.34|15831.34|15831.34|15831.34|15831.34|15831.34|15831.34|15831.34|0
1644499400000|2022-02-10 13:23:20|15827.37|15827.37|15827.37|15827.37|15827.37|15827.37|15827.37|15827.37|0
1644499480000|2022-02-10 13:24:40|15835.3|15835.3|15839.27|15839.27|15839.27|15839.27|15835.3|15835.3|0
1644499530000|2022-02-10 13:25:30|15840.67|15840.67|15840.67|15840.67|15840.67|15840.67|15840.67|15840.67|0
1644499620000|2022-02-10 13:27:00|15836.7|15836.7|15836.7|15836.7|15836.7|15836.7|15836.7|15836.7|0
1644499690000|2022-02-10 13:28:10|15832.74|15832.74|15832.74|15832.74|15832.74|15832.74|15832.74|15832.74|0
1644499740000|2022-02-10 13:29:00|15836.94|15836.94|15836.94|15836.94|15836.94|15836.94|15836.94|15836.94|0
1644499750000|2022-02-10 13:29:10|15844.87|15844.87|15844.87|15844.87|15844.87|15844.87|15844.87|15844.87|0
1644499800000|2022-02-10 13:30:00|15842.07|15842.07|15834.14|15834.14|15842.07|15842.07|15834.14|15834.14|0
1644499810000|2022-02-10 13:30:10|15830.17|15830.17|15815.26|15815.26|15830.17|15830.17|15815.26|15815.26|0
1644499820000|2022-02-10 13:30:20|15807.33|15807.33|15800.57|15800.57|15807.33|15807.33|15800.57|15800.57|0
1644499830000|2022-02-10 13:30:30|15799.17|15799.17|15791.24|15791.24|15799.17|15799.17|15791.24|15791.24|0
1644499840000|2022-02-10 13:30:40|15787.27|15787.27|15784.48|15784.48|15787.27|15787.27|15784.48|15784.48|0
1644499850000|2022-02-10 13:30:50|15787.27|15787.27|15787.27|15787.27|15787.27|15787.27|15787.27|15787.27|0
1644499860000|2022-02-10 13:31:00|15783.08|15783.08|15757.65|15757.65|15783.08|15783.08|15757.65|15757.65|0
1644499870000|2022-02-10 13:31:10|15756.73|15756.73|15760.93|15760.93|15760.93|15760.93|15756.73|15756.73|0
1644499900000|2022-02-10 13:31:40|15756.73|15756.73|15756.73|15756.73|15756.73|15756.73|15756.73|15756.73|0
1644499910000|2022-02-10 13:31:50|15740.87|15740.87|15736.69|15736.69|15740.87|15740.87|15736.69|15736.69|0
1644499940000|2022-02-10 13:32:20|15732.73|15732.73|15732.73|15732.73|15732.73|15732.73|15732.73|15732.73|0
1644499960000|2022-02-10 13:32:40|15724.8|15724.8|15724.8|15724.8|15724.8|15724.8|15724.8|15724.8|0
1644499980000|2022-02-10 13:33:00|15728.76|15728.76|15744.62|15744.62|15744.62|15744.62|15728.76|15728.76|0
1644500000000|2022-02-10 13:33:20|15743.22|15743.22|15741.82|15741.82|15743.22|15743.22|15741.82|15741.82|0
1644500010000|2022-02-10 13:33:30|15740.43|15740.43|15739.03|15739.03|15740.43|15740.43|15739.03|15739.03|0
1644500020000|2022-02-10 13:33:40|15735.06|15735.06|15731.1|15731.1|15735.06|15735.06|15731.1|15731.1|0
1644500030000|2022-02-10 13:33:50|15724.1|15724.1|15724.1|15724.1|15724.1|15724.1|15724.1|15724.1|0
1644500050000|2022-02-10 13:34:10|15712.2|15712.2|15712.2|15712.2|15712.2|15712.2|15712.2|15712.2|0
1644500090000|2022-02-10 13:34:50|15737.63|15737.63|15741.82|15741.82|15741.82|15741.82|15737.63|15737.63|0
1644500110000|2022-02-10 13:35:10|15740.43|15740.43|15731.1|15731.1|15740.43|15740.43|15731.1|15731.1|0
1644500120000|2022-02-10 13:35:20|15728.3|15728.3|15728.3|15728.3|15728.3|15728.3|15728.3|15728.3|0
1644500140000|2022-02-10 13:35:40|15716.4|15716.4|15710.8|15710.8|15716.4|15716.4|15710.8|15710.8|0
1644500170000|2022-02-10 13:36:10|15713.6|15713.6|15712.2|15712.2|15713.6|15713.6|15712.2|15712.2|0
1644500180000|2022-02-10 13:36:20|15713.58|15713.58|15713.58|15713.58|15713.58|15713.58|15713.58|15713.58|0
1644500200000|2022-02-10 13:36:40|15705.65|15705.65|15705.65|15705.65|15705.65|15705.65|15705.65|15705.65|0
1644500230000|2022-02-10 13:37:10|15704.25|15704.25|15704.25|15704.25|15704.25|15704.25|15704.25|15704.25|0
1644500240000|2022-02-10 13:37:20|15702.85|15702.85|15702.85|15702.85|15702.85|15702.85|15702.85|15702.85|0
1644500260000|2022-02-10 13:37:40|15701.45|15701.45|15701.45|15701.45|15701.45|15701.45|15701.45|15701.45|0
1644500310000|2022-02-10 13:38:30|15693.52|15693.52|15693.52|15693.52|15693.52|15693.52|15693.52|15693.52|0
1644500320000|2022-02-10 13:38:40|15697.49|15697.49|15701.69|15701.69|15701.69|15701.69|15697.49|15697.49|0
1644500330000|2022-02-10 13:38:50|15705.65|15705.65|15707.99|15707.99|15709.39|15709.39|15705.19|15705.19|0
1644500350000|2022-02-10 13:39:10|15711.96|15711.96|15711.96|15711.96|15711.96|15711.96|15711.96|15711.96|0
1644500400000|2022-02-10 13:40:00|15713.35|15713.35|15713.35|15713.35|15713.35|15713.35|15713.35|15713.35|0
1644500410000|2022-02-10 13:40:10|15710.56|15710.56|15710.56|15710.56|15710.56|15710.56|15710.56|15710.56|0
1644500420000|2022-02-10 13:40:20|15709.16|15709.16|15691.66|15691.66|15709.16|15709.16|15691.66|15691.66|0
1644500440000|2022-02-10 13:40:40|15695.86|15695.86|15695.86|15695.86|15695.86|15695.86|15695.86|15695.86|0
1644500460000|2022-02-10 13:41:00|15698.66|15698.66|15698.66|15698.66|15698.66|15698.66|15698.66|15698.66|0
1644500520000|2022-02-10 13:42:00|15702.63|15702.63|15712.19|15712.19|15712.19|15712.19|15702.63|15702.63|0
1644500550000|2022-02-10 13:42:30|15710.79|15710.79|15710.79|15710.79|15710.79|15710.79|15710.79|15710.79|0
1644500560000|2022-02-10 13:42:40|15702.86|15702.86|15702.86|15702.86|15702.86|15702.86|15702.86|15702.86|0
1644500600000|2022-02-10 13:43:20|15698.89|15698.89|15698.89|15698.89|15698.89|15698.89|15698.89|15698.89|0
1644500620000|2022-02-10 13:43:40|15697.49|15697.49|15697.49|15697.49|15697.49|15697.49|15697.49|15697.49|0
1644500660000|2022-02-10 13:44:20|15701.46|15701.46|15701.46|15701.46|15701.46|15701.46|15701.46|15701.46|0
1644500670000|2022-02-10 13:44:30|15702.86|15702.86|15702.86|15702.86|15702.86|15702.86|15702.86|15702.86|0
1644500680000|2022-02-10 13:44:40|15706.82|15706.82|15706.82|15706.82|15706.82|15706.82|15706.82|15706.82|0
1644500720000|2022-02-10 13:45:20|15704.02|15704.02|15704.02|15704.02|15704.02|15704.02|15704.02|15704.02|0
1644500790000|2022-02-10 13:46:30|15705.42|15705.42|15693.53|15693.53|15705.42|15705.42|15693.53|15693.53|0
1644500820000|2022-02-10 13:47:00|15690.73|15690.73|15682.8|15682.8|15690.73|15690.73|15682.8|15682.8|0
1644500830000|2022-02-10 13:47:10|15685.6|15685.6|15685.6|15685.6|15685.6|15685.6|15685.6|15685.6|0
1644500860000|2022-02-10 13:47:40|15687|15687|15687|15687|15687|15687|15687|15687|0
1644500910000|2022-02-10 13:48:30|15690.96|15690.96|15690.96|15690.96|15690.96|15690.96|15690.96|15690.96|0
1644500970000|2022-02-10 13:49:30|15685.36|15685.36|15685.36|15685.36|15685.36|15685.36|15685.36|15685.36|0
1644500980000|2022-02-10 13:49:40|15683.97|15683.97|15680|15680|15683.97|15683.97|15680|15680|0
1644500990000|2022-02-10 13:49:50|15675.8|15675.8|15675.8|15675.8|15675.8|15675.8|15675.8|15675.8|0
1644501000000|2022-02-10 13:50:00|15680|15680|15680|15680|15680|15680|15680|15680|0
1644501160000|2022-02-10 13:52:40|15687.93|15687.93|15687.93|15687.93|15687.93|15687.93|15687.93|15687.93|0
1644501180000|2022-02-10 13:53:00|15691.9|15691.9|15699.83|15699.83|15699.83|15699.83|15691.9|15691.9|0
1644501240000|2022-02-10 13:54:00|15703.79|15703.79|15703.79|15703.79|15703.79|15703.79|15703.79|15703.79|0
1644501260000|2022-02-10 13:54:20|15702.39|15702.39|15703.79|15703.79|15703.79|15703.79|15702.39|15702.39|0
1644501290000|2022-02-10 13:54:50|15699.83|15699.83|15703.79|15703.79|15703.79|15703.79|15695.86|15695.86|0
1644501300000|2022-02-10 13:55:00|15707.76|15707.76|15707.76|15707.76|15707.76|15707.76|15707.76|15707.76|0
1644501310000|2022-02-10 13:55:10|15711.72|15711.72|15711.72|15711.72|15711.72|15711.72|15711.72|15711.72|0
1644501320000|2022-02-10 13:55:20|15710.32|15710.32|15710.32|15710.32|15710.32|15710.32|15710.32|15710.32|0
1644501340000|2022-02-10 13:55:40|15711.72|15711.72|15711.72|15711.72|15711.72|15711.72|15711.72|15711.72|0
1644501360000|2022-02-10 13:56:00|15715.69|15715.69|15711.72|15711.72|15715.69|15715.69|15711.72|15711.72|0
1644501490000|2022-02-10 13:58:10|15713.12|15713.12|15713.12|15713.12|15713.12|15713.12|15713.12|15713.12|0
1644501540000|2022-02-10 13:59:00|15705.19|15705.19|15705.19|15705.19|15705.19|15705.19|15705.19|15705.19|0
1644501550000|2022-02-10 13:59:10|15701.23|15701.23|15701.23|15701.23|15701.23|15701.23|15701.23|15701.23|0
1644501560000|2022-02-10 13:59:20|15697.03|15697.03|15697.03|15697.03|15697.03|15697.03|15697.03|15697.03|0
1644501600000|2022-02-10 14:00:00|15695.63|15695.63|15697.03|15697.03|15697.03|15697.03|15695.63|15695.63|0
1644501610000|2022-02-10 14:00:10|15693.06|15693.06|15689.1|15689.1|15693.06|15693.06|15689.1|15689.1|0
1644501620000|2022-02-10 14:00:20|15686.3|15686.3|15678.37|15678.37|15686.3|15686.3|15678.37|15678.37|0
1644501630000|2022-02-10 14:00:30|15682.33|15682.33|15682.33|15682.33|15682.33|15682.33|15682.33|15682.33|0
1644501640000|2022-02-10 14:00:40|15680.93|15680.93|15680.93|15680.93|15680.93|15680.93|15680.93|15680.93|0
1644501690000|2022-02-10 14:01:30|15673|15673|15673|15673|15673|15673|15673|15673|0
1644501700000|2022-02-10 14:01:40|15670.2|15670.2|15670.2|15670.2|15670.2|15670.2|15670.2|15670.2|0
1644501720000|2022-02-10 14:02:00|15671.6|15671.6|15668.39|15668.39|15671.6|15671.6|15667.93|15667.93|0
1644501730000|2022-02-10 14:02:10|15660.45|15660.45|15668.39|15668.39|15668.39|15668.39|15660.45|15660.45|0
1644501760000|2022-02-10 14:02:40|15669.76|15669.76|15669.76|15669.76|15669.76|15669.76|15669.76|15669.76|0
1644501820000|2022-02-10 14:03:40|15671.16|15671.16|15673.73|15673.73|15673.73|15673.73|15669.76|15669.76|0
1644501830000|2022-02-10 14:03:50|15681.66|15681.66|15681.66|15681.66|15681.66|15681.66|15681.66|15681.66|0
1644501850000|2022-02-10 14:04:10|15680.26|15680.26|15681.64|15681.64|15681.64|15681.64|15680.26|15680.26|0
1644501870000|2022-02-10 14:04:30|15680.24|15680.24|15680.24|15680.24|15680.24|15680.24|15680.24|15680.24|0
1644501880000|2022-02-10 14:04:40|15668.34|15668.34|15668.34|15668.34|15668.34|15668.34|15668.34|15668.34|0
1644501890000|2022-02-10 14:04:50|15664.38|15664.38|15662.98|15662.98|15664.38|15664.38|15662.98|15662.98|0
1644501900000|2022-02-10 14:05:00|15662.52|15662.52|15662.52|15662.52|15662.52|15662.52|15662.52|15662.52|0
1644501930000|2022-02-10 14:05:30|15666.49|15666.49|15666.49|15666.49|15666.49|15666.49|15666.49|15666.49|0
1644502010000|2022-02-10 14:06:50|15663.69|15663.69|15663.69|15663.69|15663.69|15663.69|15663.69|15663.69|0
1644502070000|2022-02-10 14:07:50|15660.47|15660.47|15657.67|15657.67|15660.47|15660.47|15652.54|15652.54|0
1644502080000|2022-02-10 14:08:00|15660.47|15660.47|15659.07|15659.07|15660.47|15660.47|15659.07|15659.07|0
1644502110000|2022-02-10 14:08:30|15656.27|15656.27|15656.27|15656.27|15656.27|15656.27|15656.27|15656.27|0
1644502170000|2022-02-10 14:09:30|15652.3|15652.3|15652.3|15652.3|15652.3|15652.3|15652.3|15652.3|0
1644502180000|2022-02-10 14:09:40|15656.27|15656.27|15656.27|15656.27|15656.27|15656.27|15656.27|15656.27|0
1644502230000|2022-02-10 14:10:30|15648.34|15648.34|15650.91|15650.91|15650.91|15650.91|15646.94|15646.94|0
1644502270000|2022-02-10 14:11:10|15654.87|15654.87|15658.84|15658.84|15658.84|15658.84|15654.87|15654.87|0
1644502330000|2022-02-10 14:12:10|15656.04|15656.04|15656.04|15656.04|15656.04|15656.04|15656.04|15656.04|0
1644502340000|2022-02-10 14:12:20|15658.84|15658.84|15657.44|15657.44|15658.84|15658.84|15657.44|15657.44|0
1644502390000|2022-02-10 14:13:10|15641.58|15641.58|15641.58|15641.58|15641.58|15641.58|15641.58|15641.58|0
1644502400000|2022-02-10 14:13:20|15645.54|15645.54|15645.54|15645.54|15645.54|15645.54|15645.54|15645.54|0
1644502420000|2022-02-10 14:13:40|15641.58|15641.58|15640.2|15640.2|15641.58|15641.58|15640.2|15640.2|0
1644502440000|2022-02-10 14:14:00|15638.8|15638.8|15638.8|15638.8|15638.8|15638.8|15638.8|15638.8|0
1644502450000|2022-02-10 14:14:10|15636|15636|15632.03|15632.03|15636|15636|15632.03|15632.03|0
1644502460000|2022-02-10 14:14:20|15628.07|15628.07|15628.07|15628.07|15628.07|15628.07|15628.07|15628.07|0
1644502490000|2022-02-10 14:14:50|15634.83|15634.83|15634.83|15634.83|15634.83|15634.83|15634.83|15634.83|0
1644502530000|2022-02-10 14:15:30|15642.76|15642.76|15642.76|15642.76|15642.76|15642.76|15642.76|15642.76|0
1644502540000|2022-02-10 14:15:40|15650.69|15650.69|15650.69|15650.69|15650.69|15650.69|15650.69|15650.69|0
1644502560000|2022-02-10 14:16:00|15652.09|15652.09|15656.06|15656.06|15656.06|15656.06|15652.09|15652.09|0
1644502570000|2022-02-10 14:16:10|15657.46|15657.46|15657.46|15657.46|15657.46|15657.46|15657.46|15657.46|0
1644502600000|2022-02-10 14:16:40|15669.35|15669.35|15673.55|15673.55|15673.55|15673.55|15669.35|15669.35|0
1644502610000|2022-02-10 14:16:50|15672.63|15672.63|15672.63|15672.63|15672.63|15672.63|15672.63|15672.63|0
1644502640000|2022-02-10 14:17:20|15669.83|15669.83|15661.9|15661.9|15669.83|15669.83|15661.9|15661.9|0
1644502650000|2022-02-10 14:17:30|15669.83|15669.83|15669.83|15669.83|15669.83|15669.83|15669.83|15669.83|0
1644502660000|2022-02-10 14:17:40|15671.23|15671.23|15671.23|15671.23|15671.23|15671.23|15671.23|15671.23|0
1644502720000|2022-02-10 14:18:40|15667.27|15667.27|15667.27|15667.27|15667.27|15667.27|15667.27|15667.27|0
1644502830000|2022-02-10 14:20:30|15663.07|15663.07|15663.07|15663.07|15663.07|15663.07|15663.07|15663.07|0
1644502860000|2022-02-10 14:21:00|15667.03|15667.03|15667.03|15667.03|15667.03|15667.03|15667.03|15667.03|0
1644502870000|2022-02-10 14:21:10|15671|15671|15674.96|15674.96|15674.96|15674.96|15671|15671|0
1644502910000|2022-02-10 14:21:50|15681|15681|15675.4|15675.4|15681|15681|15674|15674|0
1644502920000|2022-02-10 14:22:00|15679.37|15679.37|15675.4|15675.4|15679.37|15679.37|15675.4|15675.4|0
1644502980000|2022-02-10 14:23:00|15671.44|15671.44|15671.44|15671.44|15671.44|15671.44|15671.44|15671.44|0
1644503030000|2022-02-10 14:23:50|15670.04|15670.04|15670.04|15670.04|15670.04|15670.04|15670.04|15670.04|0
1644503080000|2022-02-10 14:24:40|15667.24|15667.24|15667.24|15667.24|15667.24|15667.24|15667.24|15667.24|0
1644503090000|2022-02-10 14:24:50|15663.27|15663.27|15663.27|15663.27|15663.27|15663.27|15663.27|15663.27|0
1644503100000|2022-02-10 14:25:00|15664.67|15664.67|15664.67|15664.67|15664.67|15664.67|15664.67|15664.67|0
1644503160000|2022-02-10 14:26:00|15665.59|15665.59|15665.59|15665.59|15665.59|15665.59|15665.59|15665.59|0
1644503170000|2022-02-10 14:26:10|15657.66|15657.66|15657.66|15657.66|15657.66|15657.66|15657.66|15657.66|0
1644503190000|2022-02-10 14:26:30|15653.7|15653.7|15653.7|15653.7|15653.7|15653.7|15653.7|15653.7|0
1644503200000|2022-02-10 14:26:40|15650.9|15650.9|15653.7|15653.7|15653.7|15653.7|15650.9|15650.9|0
1644503210000|2022-02-10 14:26:50|15661.63|15661.63|15661.63|15661.63|15661.63|15661.63|15661.63|15661.63|0
1644503310000|2022-02-10 14:28:30|15660.23|15660.23|15660.23|15660.23|15660.23|15660.23|15660.23|15660.23|0
1644503340000|2022-02-10 14:29:00|15664.19|15664.19|15665.59|15665.59|15665.59|15665.59|15664.19|15664.19|0
1644503380000|2022-02-10 14:29:40|15664.19|15664.19|15656.26|15656.26|15664.19|15664.19|15656.26|15656.26|0
1644503400000|2022-02-10 14:30:00|15659.06|15659.06|15660.46|15660.46|15660.46|15660.46|15659.06|15659.06|0
1644503410000|2022-02-10 14:30:10|15660.92|15660.92|15665.35|15665.35|15665.35|15665.35|15660.92|15660.92|0
1644503450000|2022-02-10 14:30:50|15668.15|15668.15|15664.18|15664.18|15668.15|15668.15|15656.25|15656.25|0
1644503460000|2022-02-10 14:31:00|15665.58|15665.58|15665.58|15665.58|15665.58|15665.58|15665.58|15665.58|0
1644503490000|2022-02-10 14:31:30|15666.04|15666.04|15666.04|15666.04|15666.04|15666.04|15666.04|15666.04|0
1644503500000|2022-02-10 14:31:40|15667.44|15667.44|15667.44|15667.44|15668.84|15668.84|15667.44|15667.44|0
1644503510000|2022-02-10 14:31:50|15668.36|15668.36|15668.36|15668.36|15668.36|15668.36|15668.36|15668.36|0
1644503520000|2022-02-10 14:32:00|15660.43|15660.43|15660.43|15660.43|15660.43|15660.43|15660.43|15660.43|0
1644503530000|2022-02-10 14:32:10|15661.83|15661.83|15661.83|15661.83|15661.83|15661.83|15661.83|15661.83|0
1644503570000|2022-02-10 14:32:50|15669.76|15669.76|15672.56|15672.56|15672.56|15672.56|15669.76|15669.76|0
1644503580000|2022-02-10 14:33:00|15673.96|15673.96|15672.56|15672.56|15673.96|15673.96|15672.56|15672.56|0
1644503610000|2022-02-10 14:33:30|15668.59|15668.59|15664.63|15664.63|15668.59|15668.59|15664.63|15664.63|0
1644503630000|2022-02-10 14:33:50|15666.03|15666.03|15666.03|15666.03|15666.03|15666.03|15666.03|15666.03|0
1644503660000|2022-02-10 14:34:20|15662.06|15662.06|15662.06|15662.06|15662.06|15662.06|15662.06|15662.06|0
1644503680000|2022-02-10 14:34:40|15660.66|15660.66|15662.06|15662.06|15662.06|15662.06|15660.66|15660.66|0
1644503690000|2022-02-10 14:34:50|15660.66|15660.66|15660.66|15660.66|15660.66|15660.66|15660.66|15660.66|0
1644503700000|2022-02-10 14:35:00|15672.56|15672.56|15680.49|15680.49|15680.49|15680.49|15672.56|15672.56|0
1644503710000|2022-02-10 14:35:10|15676.52|15676.52|15685.83|15685.83|15685.83|15685.83|15676.52|15676.52|0
1644503740000|2022-02-10 14:35:40|15688.63|15688.63|15692.6|15692.6|15692.6|15692.6|15688.63|15688.63|0
1644503760000|2022-02-10 14:36:00|15698.19|15698.19|15711.49|15711.49|15711.49|15711.49|15698.19|15698.19|0
1644503790000|2022-02-10 14:36:30|15708.69|15708.69|15708.69|15708.69|15708.69|15708.69|15708.69|15708.69|0
1644503800000|2022-02-10 14:36:40|15707.29|15707.29|15688.63|15688.63|15707.29|15707.29|15688.63|15688.63|0
1644503820000|2022-02-10 14:37:00|15691.43|15691.43|15694.23|15694.23|15694.23|15694.23|15691.43|15691.43|0
1644503830000|2022-02-10 14:37:10|15692.83|15692.83|15692.83|15692.83|15692.83|15692.83|15692.83|15692.83|0
1644503870000|2022-02-10 14:37:50|15688.86|15688.86|15684.9|15684.9|15688.86|15688.86|15684.9|15684.9|0
1644503880000|2022-02-10 14:38:00|15680.93|15680.93|15679.53|15679.53|15680.93|15680.93|15679.53|15679.53|0
1644503890000|2022-02-10 14:38:10|15678.61|15678.61|15678.61|15678.61|15678.61|15678.61|15678.61|15678.61|0
1644503920000|2022-02-10 14:38:40|15677.21|15677.21|15677.21|15677.21|15677.21|15677.21|15677.21|15677.21|0
1644503930000|2022-02-10 14:38:50|15675.82|15675.82|15673.02|15673.02|15675.82|15675.82|15673.02|15673.02|0
1644503940000|2022-02-10 14:39:00|15671.62|15671.62|15670.22|15670.22|15671.62|15671.62|15670.22|15670.22|0
1644503970000|2022-02-10 14:39:30|15668.82|15668.82|15672.78|15672.78|15672.78|15672.78|15668.82|15668.82|0
1644503980000|2022-02-10 14:39:40|15676.75|15676.75|15690.01|15690.01|15691.41|15691.41|15676.75|15676.75|0
1644504010000|2022-02-10 14:40:10|15692.81|15692.81|15692.81|15692.81|15692.81|15692.81|15692.81|15692.81|0
1644504020000|2022-02-10 14:40:20|15690.01|15690.01|15690.01|15690.01|15690.01|15690.01|15690.01|15690.01|0
1644504060000|2022-02-10 14:41:00|15694.21|15694.21|15694.21|15694.21|15694.21|15694.21|15694.21|15694.21|0
1644504080000|2022-02-10 14:41:20|15706.1|15706.1|15706.1|15706.1|15706.1|15706.1|15706.1|15706.1|0
1644504110000|2022-02-10 14:41:50|15702.14|15702.14|15702.14|15702.14|15702.14|15702.14|15702.14|15702.14|0
1644504120000|2022-02-10 14:42:00|15706.1|15706.1|15710.07|15710.07|15710.07|15710.07|15706.1|15706.1|0
1644504150000|2022-02-10 14:42:30|15711.47|15711.47|15712.87|15712.87|15715.67|15715.67|15711.47|15711.47|0
1644504180000|2022-02-10 14:43:00|15728.73|15728.73|15728.73|15728.73|15728.73|15728.73|15728.73|15728.73|0
1644504240000|2022-02-10 14:44:00|15724.76|15724.76|15724.76|15724.76|15724.76|15724.76|15724.76|15724.76|0
1644504280000|2022-02-10 14:44:40|15712.87|15712.87|15711.47|15711.47|15712.87|15712.87|15711.47|15711.47|0
1644504290000|2022-02-10 14:44:50|15710.07|15710.07|15710.07|15710.07|15710.07|15710.07|15710.07|15710.07|0
1644504300000|2022-02-10 14:45:00|15712.37|15712.37|15712.83|15712.83|15712.83|15712.83|15712.37|15712.37|0
1644504310000|2022-02-10 14:45:10|15720.76|15720.76|15720.76|15720.76|15724.72|15724.72|15720.76|15720.76|0
1644504320000|2022-02-10 14:45:20|15728.69|15728.69|15728.69|15728.69|15728.69|15728.69|15728.69|15728.69|0
1644504330000|2022-02-10 14:45:30|15732.65|15732.65|15740.58|15740.58|15740.58|15740.58|15732.65|15732.65|0
1644504340000|2022-02-10 14:45:40|15743.38|15743.38|15743.38|15743.38|15743.38|15743.38|15743.38|15743.38|0
1644504360000|2022-02-10 14:46:00|15746.18|15746.18|15744.78|15744.78|15746.18|15746.18|15744.78|15744.78|0
1644504370000|2022-02-10 14:46:10|15746.18|15746.18|15744.78|15744.78|15747.58|15747.58|15744.78|15744.78|0
1644504410000|2022-02-10 14:46:50|15746.18|15746.18|15747.58|15747.58|15747.58|15747.58|15746.18|15746.18|0
1644504430000|2022-02-10 14:47:10|15743.62|15743.62|15736.14|15736.14|15743.62|15743.62|15736.14|15736.14|0
1644504470000|2022-02-10 14:47:50|15738.94|15738.94|15740.34|15740.34|15741.74|15741.74|15738.94|15738.94|0
1644504480000|2022-02-10 14:48:00|15738.94|15738.94|15738.94|15738.94|15738.94|15738.94|15738.94|15738.94|0
1644504490000|2022-02-10 14:48:10|15737.54|15737.54|15736.14|15736.14|15737.54|15737.54|15736.14|15736.14|0
1644504520000|2022-02-10 14:48:40|15737.06|15737.06|15737.06|15737.06|15737.06|15737.06|15737.06|15737.06|0
1644504530000|2022-02-10 14:48:50|15729.13|15729.13|15733.09|15733.09|15733.09|15733.09|15729.13|15729.13|0
1644504540000|2022-02-10 14:49:00|15729.13|15729.13|15724.93|15724.93|15729.13|15729.13|15724.93|15724.93|0
1644504560000|2022-02-10 14:49:20|15720.96|15720.96|15720.5|15720.5|15720.96|15720.96|15720.5|15720.5|0
1644504570000|2022-02-10 14:49:30|15716.54|15716.54|15716.54|15716.54|15716.54|15716.54|15716.54|15716.54|0
1644504610000|2022-02-10 14:50:10|15715.14|15715.14|15715.6|15715.6|15715.6|15715.6|15715.14|15715.14|0
1644504620000|2022-02-10 14:50:20|15719.8|15719.8|15729.13|15729.13|15729.13|15729.13|15719.8|15719.8|0
1644504630000|2022-02-10 14:50:30|15725.16|15725.16|15725.16|15725.16|15725.16|15725.16|15725.16|15725.16|0
1644504650000|2022-02-10 14:50:50|15729.13|15729.13|15729.13|15729.13|15729.13|15729.13|15729.13|15729.13|0
1644504660000|2022-02-10 14:51:00|15730.53|15730.53|15731.93|15731.93|15731.93|15731.93|15730.53|15730.53|0
1644504670000|2022-02-10 14:51:10|15735.18|15735.18|15736.58|15736.58|15736.58|15736.58|15735.18|15735.18|0
1644504680000|2022-02-10 14:51:20|15732.87|15732.87|15731.47|15731.47|15732.87|15732.87|15726.1|15726.1|0
1644504690000|2022-02-10 14:51:30|15728.67|15728.67|15730.07|15730.07|15730.07|15730.07|15727.27|15727.27|0
1644504700000|2022-02-10 14:51:40|15729.61|15729.61|15729.61|15729.61|15729.61|15729.61|15729.61|15729.61|0
1644504710000|2022-02-10 14:51:50|15731.01|15731.01|15733.81|15733.81|15733.81|15733.81|15731.01|15731.01|0
1644504750000|2022-02-10 14:52:30|15735.21|15735.21|15735.21|15735.21|15735.21|15735.21|15735.21|15735.21|0
1644504760000|2022-02-10 14:52:40|15747.1|15747.1|15747.1|15747.1|15747.1|15747.1|15747.1|15747.1|0
1644504770000|2022-02-10 14:52:50|15743.14|15743.14|15743.14|15743.14|15743.14|15743.14|15743.14|15743.14|0
1644504790000|2022-02-10 14:53:10|15739.17|15739.17|15739.17|15739.17|15739.17|15739.17|15739.17|15739.17|0
1644504800000|2022-02-10 14:53:20|15735.21|15735.21|15735.21|15735.21|15735.21|15735.21|15735.21|15735.21|0
1644504810000|2022-02-10 14:53:30|15732.41|15732.41|15729.84|15729.84|15733.81|15733.81|15729.84|15729.84|0
1644504820000|2022-02-10 14:53:40|15727.04|15727.04|15729.84|15729.84|15729.84|15729.84|15727.04|15727.04|0
1644504860000|2022-02-10 14:54:20|15733.81|15733.81|15733.81|15733.81|15733.81|15733.81|15733.81|15733.81|0
1644504900000|2022-02-10 14:55:00|15733.35|15733.35|15737.31|15737.31|15737.31|15737.31|15733.35|15733.35|0
1644504940000|2022-02-10 14:55:40|15745.24|15745.24|15749.21|15749.21|15749.21|15749.21|15745.24|15745.24|0
1644504980000|2022-02-10 14:56:20|15741.28|15741.28|15741.28|15741.28|15741.28|15741.28|15741.28|15741.28|0
1644505010000|2022-02-10 14:56:50|15739.88|15739.88|15735.68|15735.68|15739.88|15739.88|15735.68|15735.68|0
1644505020000|2022-02-10 14:57:00|15732.88|15732.88|15732.88|15732.88|15735.68|15735.68|15732.88|15732.88|0
1644505030000|2022-02-10 14:57:10|15728.91|15728.91|15728.91|15728.91|15728.91|15728.91|15728.91|15728.91|0
1644505050000|2022-02-10 14:57:30|15724.95|15724.95|15723.55|15723.55|15724.95|15724.95|15723.55|15723.55|0
1644505080000|2022-02-10 14:58:00|15726.35|15726.35|15724.95|15724.95|15726.35|15726.35|15724.95|15724.95|0
1644505100000|2022-02-10 14:58:20|15727.75|15727.75|15726.35|15726.35|15727.75|15727.75|15726.35|15726.35|0
1644505160000|2022-02-10 14:59:20|15729.15|15729.15|15729.15|15729.15|15729.15|15729.15|15729.15|15729.15|0
1644505190000|2022-02-10 14:59:50|15725.18|15725.18|15725.18|15725.18|15725.18|15725.18|15725.18|15725.18|0
1644505240000|2022-02-10 15:00:40|15722.38|15722.38|15722.38|15722.38|15722.38|15722.38|15722.38|15722.38|0
1644505250000|2022-02-10 15:00:50|15720.98|15720.98|15719.58|15719.58|15720.98|15720.98|15719.58|15719.58|0
1644505270000|2022-02-10 15:01:10|15720.98|15720.98|15720.06|15720.06|15720.98|15720.98|15720.06|15720.06|0
1644505280000|2022-02-10 15:01:20|15722.86|15722.86|15721.46|15721.46|15722.86|15722.86|15721.46|15721.46|0
1644505290000|2022-02-10 15:01:30|15720.06|15720.06|15731.96|15731.96|15731.96|15731.96|15720.06|15720.06|0
1644505300000|2022-02-10 15:01:40|15733.36|15733.36|15731.96|15731.96|15734.76|15734.76|15731.96|15731.96|0
1644505310000|2022-02-10 15:01:50|15735.93|15735.93|15740.81|15740.81|15744.78|15744.78|15735.93|15735.93|0
1644505320000|2022-02-10 15:02:00|15745.01|15745.01|15747.81|15747.81|15747.81|15747.81|15745.01|15745.01|0
1644505370000|2022-02-10 15:02:50|15743.84|15743.84|15739.88|15739.88|15743.84|15743.84|15739.88|15739.88|0
1644505380000|2022-02-10 15:03:00|15737.08|15737.08|15735.68|15735.68|15737.08|15737.08|15735.68|15735.68|0
1644505400000|2022-02-10 15:03:20|15734.28|15734.28|15731.48|15731.48|15734.28|15734.28|15731.48|15731.48|0
1644505410000|2022-02-10 15:03:30|15730.08|15730.08|15728.68|15728.68|15730.08|15730.08|15728.68|15728.68|0
1644505420000|2022-02-10 15:03:40|15730.08|15730.08|15728.68|15728.68|15730.08|15730.08|15728.68|15728.68|0
1644505480000|2022-02-10 15:04:40|15732.88|15732.88|15739.64|15739.64|15739.64|15739.64|15732.88|15732.88|0
1644505490000|2022-02-10 15:04:50|15743.61|15743.61|15743.61|15743.61|15743.61|15743.61|15743.61|15743.61|0
1644505540000|2022-02-10 15:05:40|15745.01|15745.01|15745.01|15745.01|15745.01|15745.01|15745.01|15745.01|0
1644505640000|2022-02-10 15:07:20|15744.55|15744.55|15744.55|15744.55|15744.55|15744.55|15744.55|15744.55|0
1644505660000|2022-02-10 15:07:40|15745.95|15745.95|15745.95|15745.95|15745.95|15745.95|15745.95|15745.95|0
1644505670000|2022-02-10 15:07:50|15744.55|15744.55|15744.55|15744.55|15744.55|15744.55|15744.55|15744.55|0
1644505680000|2022-02-10 15:08:00|15745.95|15745.95|15747.35|15747.35|15747.35|15747.35|15745.95|15745.95|0
1644505710000|2022-02-10 15:08:30|15750.15|15750.15|15750.15|15750.15|15750.15|15750.15|15750.15|15750.15|0
1644505730000|2022-02-10 15:08:50|15758.08|15758.08|15758.08|15758.08|15758.08|15758.08|15758.08|15758.08|0
1644505740000|2022-02-10 15:09:00|15762.04|15762.04|15764.84|15764.84|15764.84|15764.84|15762.04|15762.04|0
1644505820000|2022-02-10 15:10:20|15773.24|15773.24|15773.24|15773.24|15773.24|15773.24|15773.24|15773.24|0
1644505830000|2022-02-10 15:10:30|15774.64|15774.64|15774.64|15774.64|15774.64|15774.64|15774.64|15774.64|0
1644505840000|2022-02-10 15:10:40|15773.24|15773.24|15771.84|15771.84|15773.24|15773.24|15771.84|15771.84|0
1644505850000|2022-02-10 15:10:50|15783.73|15783.73|15783.73|15783.73|15783.73|15783.73|15783.73|15783.73|0
1644505870000|2022-02-10 15:11:10|15779.77|15779.77|15773.01|15773.01|15779.77|15779.77|15773.01|15773.01|0
1644505940000|2022-02-10 15:12:20|15770.21|15770.21|15767.41|15767.41|15770.21|15770.21|15767.41|15767.41|0
1644505980000|2022-02-10 15:13:00|15768.81|15768.81|15767.41|15767.41|15768.81|15768.81|15767.41|15767.41|0
1644506000000|2022-02-10 15:13:20|15766.01|15766.01|15762.04|15762.04|15766.01|15766.01|15762.04|15762.04|0
1644506030000|2022-02-10 15:13:50|15769.97|15769.97|15769.97|15769.97|15769.97|15769.97|15769.97|15769.97|0
1644506060000|2022-02-10 15:14:20|15768.57|15768.57|15768.57|15768.57|15768.57|15768.57|15768.57|15768.57|0
1644506100000|2022-02-10 15:15:00|15767.17|15767.17|15767.17|15767.17|15767.17|15767.17|15767.17|15767.17|0
1644506130000|2022-02-10 15:15:30|15765.77|15765.77|15765.77|15765.77|15765.77|15765.77|15765.77|15765.77|0
1644506190000|2022-02-10 15:16:30|15769.97|15769.97|15769.97|15769.97|15769.97|15769.97|15769.97|15769.97|0
1644506230000|2022-02-10 15:17:10|15777.9|15777.9|15777.9|15777.9|15777.9|15777.9|15777.9|15777.9|0
1644506240000|2022-02-10 15:17:20|15773.94|15773.94|15769.97|15769.97|15773.94|15773.94|15769.97|15769.97|0
1644506280000|2022-02-10 15:18:00|15770.43|15770.43|15766.47|15766.47|15770.43|15770.43|15766.47|15766.47|0
1644506290000|2022-02-10 15:18:10|15767.87|15767.87|15763.67|15763.67|15767.87|15767.87|15763.67|15763.67|0
1644506300000|2022-02-10 15:18:20|15765.07|15765.07|15763.67|15763.67|15765.07|15765.07|15763.67|15763.67|0
1644506310000|2022-02-10 15:18:30|15766.47|15766.47|15768.33|15768.33|15768.33|15768.33|15766.47|15766.47|0
1644506320000|2022-02-10 15:18:40|15767.87|15767.87|15767.87|15767.87|15767.87|15767.87|15767.87|15767.87|0
1644506350000|2022-02-10 15:19:10|15775.8|15775.8|15775.8|15775.8|15775.8|15775.8|15775.8|15775.8|0
1644506360000|2022-02-10 15:19:20|15777.2|15777.2|15777.66|15777.66|15777.66|15777.66|15777.2|15777.2|0
1644506380000|2022-02-10 15:19:40|15776.26|15776.26|15772.29|15772.29|15776.26|15776.26|15772.29|15772.29|0
1644506420000|2022-02-10 15:20:20|15769.49|15769.49|15768.09|15768.09|15769.49|15769.49|15768.09|15768.09|0
1644506430000|2022-02-10 15:20:30|15764.13|15764.13|15759.93|15759.93|15764.13|15764.13|15759.93|15759.93|0
1644506460000|2022-02-10 15:21:00|15766.93|15766.93|15766.93|15766.93|15766.93|15766.93|15766.93|15766.93|0
1644506480000|2022-02-10 15:21:20|15769.73|15769.73|15769.73|15769.73|15769.73|15769.73|15769.73|15769.73|0
1644506520000|2022-02-10 15:22:00|15766.93|15766.93|15758.08|15758.08|15766.93|15766.93|15758.08|15758.08|0
1644506560000|2022-02-10 15:22:40|15750.15|15750.15|15750.15|15750.15|15750.15|15750.15|15750.15|15750.15|0
1644506580000|2022-02-10 15:23:00|15758.08|15758.08|15758.08|15758.08|15758.08|15758.08|15758.08|15758.08|0
1644506640000|2022-02-10 15:24:00|15762.04|15762.04|15762.04|15762.04|15762.04|15762.04|15762.04|15762.04|0
1644506650000|2022-02-10 15:24:10|15758.08|15758.08|15762.04|15762.04|15762.04|15762.04|15758.08|15758.08|0
1644506670000|2022-02-10 15:24:30|15758.08|15758.08|15758.08|15758.08|15758.08|15758.08|15758.08|15758.08|0
1644506710000|2022-02-10 15:25:10|15754.11|15754.11|15754.11|15754.11|15754.11|15754.11|15754.11|15754.11|0
1644506730000|2022-02-10 15:25:30|15756.91|15756.91|15756.91|15756.91|15756.91|15756.91|15756.91|15756.91|0
1644506750000|2022-02-10 15:25:50|15759.71|15759.71|15759.71|15759.71|15759.71|15759.71|15759.71|15759.71|0
1644506760000|2022-02-10 15:26:00|15758.31|15758.31|15758.31|15758.31|15758.31|15758.31|15758.31|15758.31|0
1644506780000|2022-02-10 15:26:20|15754.35|15754.35|15754.35|15754.35|15754.35|15754.35|15754.35|15754.35|0
1644506810000|2022-02-10 15:26:50|15755.26|15755.26|15755.26|15755.26|15755.26|15755.26|15755.26|15755.26|0
1644506830000|2022-02-10 15:27:10|15751.3|15751.3|15751.3|15751.3|15751.3|15751.3|15751.3|15751.3|0
1644506840000|2022-02-10 15:27:20|15754.1|15754.1|15754.1|15754.1|15754.1|15754.1|15754.1|15754.1|0
1644506900000|2022-02-10 15:28:20|15755.5|15755.5|15756.9|15756.9|15756.9|15756.9|15755.5|15755.5|0
1644506940000|2022-02-10 15:29:00|15752.93|15752.93|15752.93|15752.93|15752.93|15752.93|15752.93|15752.93|0
1644506960000|2022-02-10 15:29:20|15751.53|15751.53|15751.53|15751.53|15751.53|15751.53|15751.53|15751.53|0
1644506970000|2022-02-10 15:29:30|15750.13|15750.13|15747.33|15747.33|15750.13|15750.13|15747.33|15747.33|0
1644507000000|2022-02-10 15:30:00|15746.87|15746.87|15746.87|15746.87|15746.87|15746.87|15746.87|15746.87|0
1644507040000|2022-02-10 15:30:40|15748.27|15748.27|15746.87|15746.87|15748.27|15748.27|15746.87|15746.87|0
1644507050000|2022-02-10 15:30:50|15754.8|15754.8|15758.77|15758.77|15758.77|15758.77|15754.8|15754.8|0
1644507090000|2022-02-10 15:31:30|15759.23|15759.23|15777.89|15777.89|15777.89|15777.89|15759.23|15759.23|0
1644507120000|2022-02-10 15:32:00|15782.09|15782.09|15782.09|15782.09|15782.09|15782.09|15782.09|15782.09|0
1644507240000|2022-02-10 15:34:00|15783.49|15783.49|15783.49|15783.49|15783.49|15783.49|15783.49|15783.49|0
1644507270000|2022-02-10 15:34:30|15795.38|15795.38|15799.35|15799.35|15799.35|15799.35|15795.38|15795.38|0
1644507300000|2022-02-10 15:35:00|15795.38|15795.38|15795.38|15795.38|15795.38|15795.38|15795.38|15795.38|0
1644507340000|2022-02-10 15:35:40|15799.58|15799.58|15798.18|15798.18|15799.58|15799.58|15798.18|15798.18|0
1644507350000|2022-02-10 15:35:50|15796.78|15796.78|15796.78|15796.78|15796.78|15796.78|15796.78|15796.78|0
1644507410000|2022-02-10 15:36:50|15800.75|15800.75|15800.75|15800.75|15800.75|15800.75|15800.75|15800.75|0
1644507480000|2022-02-10 15:38:00|15803.55|15803.55|15808.91|15808.91|15810.31|15810.31|15803.55|15803.55|0
1644507500000|2022-02-10 15:38:20|15804.95|15804.95|15804.95|15804.95|15804.95|15804.95|15804.95|15804.95|0
1644507520000|2022-02-10 15:38:40|15812.88|15812.88|15812.88|15812.88|15812.88|15812.88|15812.88|15812.88|0
1644507540000|2022-02-10 15:39:00|15817.08|15817.08|15817.08|15817.08|15817.08|15817.08|15817.08|15817.08|0
1644507550000|2022-02-10 15:39:10|15818.48|15818.48|15818.48|15818.48|15818.48|15818.48|15818.48|15818.48|0
1644507560000|2022-02-10 15:39:20|15826.41|15826.41|15827.81|15827.81|15827.81|15827.81|15826.41|15826.41|0
1644507580000|2022-02-10 15:39:40|15831.77|15831.77|15831.77|15831.77|15831.77|15831.77|15831.77|15831.77|0
1644507600000|2022-02-10 15:40:00|15827.81|15827.81|15827.81|15827.81|15827.81|15827.81|15827.81|15827.81|0
1644507620000|2022-02-10 15:40:20|15832|15832|15832|15832|15832|15832|15832|15832|0
1644507640000|2022-02-10 15:40:40|15843.9|15843.9|15843.9|15843.9|15843.9|15843.9|15843.9|15843.9|0
1644507670000|2022-02-10 15:41:10|15848.1|15848.1|15848.1|15848.1|15848.1|15848.1|15848.1|15848.1|0
1644507690000|2022-02-10 15:41:30|15849.02|15849.02|15849.94|15849.94|15849.94|15849.94|15849.02|15849.02|0
1644507730000|2022-02-10 15:42:10|15852.74|15852.74|15852.74|15852.74|15852.74|15852.74|15852.74|15852.74|0
1644507750000|2022-02-10 15:42:30|15856.7|15856.7|15856.7|15856.7|15856.7|15856.7|15856.7|15856.7|0
1644507780000|2022-02-10 15:43:00|15855.78|15855.78|15855.78|15855.78|15855.78|15855.78|15855.78|15855.78|0
1644507790000|2022-02-10 15:43:10|15852.98|15852.98|15852.98|15852.98|15852.98|15852.98|15852.98|15852.98|0
1644507800000|2022-02-10 15:43:20|15850.18|15850.18|15848.78|15848.78|15850.18|15850.18|15848.78|15848.78|0
1644507860000|2022-02-10 15:44:20|15844.82|15844.82|15838.05|15838.05|15844.82|15844.82|15838.05|15838.05|0
1644507880000|2022-02-10 15:44:40|15836.66|15836.66|15836.66|15836.66|15836.66|15836.66|15836.66|15836.66|0
1644507920000|2022-02-10 15:45:20|15828.72|15828.72|15830.12|15830.12|15830.12|15830.12|15828.72|15828.72|0
1644508010000|2022-02-10 15:46:50|15826.16|15826.16|15826.16|15826.16|15826.16|15826.16|15826.16|15826.16|0
1644508040000|2022-02-10 15:47:20|15834.09|15834.09|15830.12|15830.12|15834.09|15834.09|15830.12|15830.12|0
1644508120000|2022-02-10 15:48:40|15827.33|15827.33|15827.33|15827.33|15827.33|15827.33|15827.33|15827.33|0
1644508130000|2022-02-10 15:48:50|15825.93|15825.93|15825.93|15825.93|15825.93|15825.93|15825.93|15825.93|0
1644508140000|2022-02-10 15:49:00|15829.89|15829.89|15829.89|15829.89|15829.89|15829.89|15829.89|15829.89|0
1644508150000|2022-02-10 15:49:10|15825.93|15825.93|15825.93|15825.93|15825.93|15825.93|15825.93|15825.93|0
1644508180000|2022-02-10 15:49:40|15821.96|15821.96|15831.29|15831.29|15831.29|15831.29|15821.96|15821.96|0
1644508220000|2022-02-10 15:50:20|15827.33|15827.33|15824.53|15824.53|15827.33|15827.33|15824.53|15824.53|0
1644508230000|2022-02-10 15:50:30|15820.56|15820.56|15819.64|15819.64|15820.56|15820.56|15819.64|15819.64|0
1644508240000|2022-02-10 15:50:40|15818.24|15818.24|15818.24|15818.24|15818.24|15818.24|15818.24|15818.24|0
1644508280000|2022-02-10 15:51:20|15814.28|15814.28|15814.28|15814.28|15814.28|15814.28|15814.28|15814.28|0
1644508310000|2022-02-10 15:51:50|15812.88|15812.88|15812.88|15812.88|15812.88|15812.88|15812.88|15812.88|0
1644508370000|2022-02-10 15:52:50|15808.91|15808.91|15808.91|15808.91|15808.91|15808.91|15808.91|15808.91|0
1644508400000|2022-02-10 15:53:20|15807.51|15807.51|15807.51|15807.51|15807.51|15807.51|15807.51|15807.51|0
1644508410000|2022-02-10 15:53:30|15808.91|15808.91|15808.91|15808.91|15808.91|15808.91|15808.91|15808.91|0
1644508430000|2022-02-10 15:53:50|15804.95|15804.95|15804.95|15804.95|15804.95|15804.95|15804.95|15804.95|0
1644508480000|2022-02-10 15:54:40|15803.55|15803.55|15803.55|15803.55|15803.55|15803.55|15803.55|15803.55|0
1644508490000|2022-02-10 15:54:50|15806.35|15806.35|15806.35|15806.35|15806.35|15806.35|15806.35|15806.35|0
1644508510000|2022-02-10 15:55:10|15804.95|15804.95|15803.55|15803.55|15804.95|15804.95|15803.55|15803.55|0
1644508520000|2022-02-10 15:55:20|15802.15|15802.15|15798.18|15798.18|15802.15|15802.15|15798.18|15798.18|0
1644508540000|2022-02-10 15:55:40|15799.58|15799.58|15799.58|15799.58|15799.58|15799.58|15799.58|15799.58|0
1644508560000|2022-02-10 15:56:00|15800.98|15800.98|15800.98|15800.98|15800.98|15800.98|15800.98|15800.98|0
1644508610000|2022-02-10 15:56:50|15802.38|15802.38|15802.38|15802.38|15802.38|15802.38|15802.38|15802.38|0
1644508620000|2022-02-10 15:57:00|15799.58|15799.58|15799.58|15799.58|15799.58|15799.58|15799.58|15799.58|0
1644508630000|2022-02-10 15:57:10|15800.98|15800.98|15800.98|15800.98|15800.98|15800.98|15800.98|15800.98|0
1644508650000|2022-02-10 15:57:30|15797.02|15797.02|15797.02|15797.02|15797.02|15797.02|15797.02|15797.02|0
1644508690000|2022-02-10 15:58:10|15795.62|15795.62|15781.62|15781.62|15795.62|15795.62|15781.62|15781.62|0
1644508700000|2022-02-10 15:58:20|15784.42|15784.42|15779.06|15779.06|15784.42|15784.42|15779.06|15779.06|0
1644508710000|2022-02-10 15:58:30|15775.09|15775.09|15763.2|15763.2|15775.09|15775.09|15763.2|15763.2|0
1644508720000|2022-02-10 15:58:40|15771.13|15771.13|15771.13|15771.13|15771.13|15771.13|15771.13|15771.13|0
1644508740000|2022-02-10 15:59:00|15770.67|15770.67|15774.86|15774.86|15774.86|15774.86|15770.67|15770.67|0
1644508750000|2022-02-10 15:59:10|15772.07|15772.07|15772.07|15772.07|15772.07|15772.07|15772.07|15772.07|0
1644508780000|2022-02-10 15:59:40|15774.86|15774.86|15774.86|15774.86|15774.86|15774.86|15774.86|15774.86|0
1644508790000|2022-02-10 15:59:50|15777.66|15777.66|15776.26|15776.26|15777.66|15777.66|15773.46|15773.46|0
1644508800000|2022-02-10 16:00:00|15781.86|15781.86|15785.83|15785.83|15785.83|15785.83|15781.86|15781.86|0
1644508810000|2022-02-10 16:00:10|15788.63|15788.63|15784.66|15784.66|15788.63|15788.63|15784.66|15784.66|0
1644508820000|2022-02-10 16:00:20|15776.26|15776.26|15776.26|15776.26|15776.26|15776.26|15776.26|15776.26|0
1644508830000|2022-02-10 16:00:30|15774.86|15774.86|15774.86|15774.86|15774.86|15774.86|15774.86|15774.86|0
1644508910000|2022-02-10 16:01:50|15770.9|15770.9|15770.9|15770.9|15770.9|15770.9|15770.9|15770.9|0
1644508920000|2022-02-10 16:02:00|15772.3|15772.3|15776.26|15776.26|15776.26|15776.26|15772.3|15772.3|0
1644508930000|2022-02-10 16:02:10|15780.23|15780.23|15780.23|15780.23|15780.23|15780.23|15780.23|15780.23|0
1644508970000|2022-02-10 16:02:50|15784.43|15784.43|15784.43|15784.43|15784.43|15784.43|15784.43|15784.43|0
1644508980000|2022-02-10 16:03:00|15783.03|15783.03|15783.03|15783.03|15783.03|15783.03|15783.03|15783.03|0
1644509010000|2022-02-10 16:03:30|15786.99|15786.99|15786.99|15786.99|15786.99|15786.99|15786.99|15786.99|0
1644509060000|2022-02-10 16:04:20|15790.96|15790.96|15790.96|15790.96|15790.96|15790.96|15790.96|15790.96|0
1644509100000|2022-02-10 16:05:00|15786.99|15786.99|15783.03|15783.03|15786.99|15786.99|15783.03|15783.03|0
1644509110000|2022-02-10 16:05:10|15775.1|15775.1|15775.1|15775.1|15775.1|15775.1|15775.1|15775.1|0
1644509130000|2022-02-10 16:05:30|15775.56|15775.56|15775.56|15775.56|15775.56|15775.56|15775.56|15775.56|0
1644509170000|2022-02-10 16:06:10|15776.96|15776.96|15778.82|15778.82|15778.82|15778.82|15776.96|15776.96|0
1644509180000|2022-02-10 16:06:20|15777.42|15777.42|15777.42|15777.42|15777.42|15777.42|15776.02|15776.02|0
1644509190000|2022-02-10 16:06:30|15776.02|15776.02|15774.62|15774.62|15776.02|15776.02|15774.62|15774.62|0
1644509200000|2022-02-10 16:06:40|15773.22|15773.22|15769.02|15769.02|15773.22|15773.22|15769.02|15769.02|0
1644509210000|2022-02-10 16:06:50|15770.42|15770.42|15769.02|15769.02|15770.42|15770.42|15769.02|15769.02|0
1644509250000|2022-02-10 16:07:30|15776.95|15776.95|15776.95|15776.95|15776.95|15776.95|15776.95|15776.95|0
1644509260000|2022-02-10 16:07:40|15781.15|15781.15|15781.15|15781.15|15781.15|15781.15|15781.15|15781.15|0
1644509300000|2022-02-10 16:08:20|15785.11|15785.11|15795.84|15795.84|15795.84|15795.84|15785.11|15785.11|0
1644509340000|2022-02-10 16:09:00|15799.81|15799.81|15799.81|15799.81|15799.81|15799.81|15799.81|15799.81|0
1644509420000|2022-02-10 16:10:20|15795.84|15795.84|15795.84|15795.84|15795.84|15795.84|15795.84|15795.84|0
1644509430000|2022-02-10 16:10:30|15797.24|15797.24|15794.44|15794.44|15797.24|15797.24|15794.44|15794.44|0
1644509540000|2022-02-10 16:12:20|15786.51|15786.51|15786.51|15786.51|15786.51|15786.51|15786.51|15786.51|0
1644509600000|2022-02-10 16:13:20|15787.91|15787.91|15787.91|15787.91|15787.91|15787.91|15787.91|15787.91|0
1644509620000|2022-02-10 16:13:40|15788.37|15788.37|15788.37|15788.37|15788.37|15788.37|15788.37|15788.37|0
1644509630000|2022-02-10 16:13:50|15785.57|15785.57|15781.15|15781.15|15785.57|15785.57|15781.15|15781.15|0
1644509660000|2022-02-10 16:14:20|15782.55|15782.55|15782.55|15782.55|15782.55|15782.55|15782.55|15782.55|0
1644509670000|2022-02-10 16:14:30|15782.09|15782.09|15782.09|15782.09|15782.09|15782.09|15782.09|15782.09|0
1644509730000|2022-02-10 16:15:30|15778.12|15778.12|15782.09|15782.09|15782.09|15782.09|15778.12|15778.12|0
1644509790000|2022-02-10 16:16:30|15778.12|15778.12|15778.12|15778.12|15778.12|15778.12|15778.12|15778.12|0
1644509810000|2022-02-10 16:16:50|15782.09|15782.09|15782.09|15782.09|15782.09|15782.09|15782.09|15782.09|0
1644509820000|2022-02-10 16:17:00|15780.69|15780.69|15776.49|15776.49|15780.69|15780.69|15776.49|15776.49|0
1644509840000|2022-02-10 16:17:20|15780.46|15780.46|15780.46|15780.46|15780.46|15780.46|15780.46|15780.46|0
1644509880000|2022-02-10 16:18:00|15781.86|15781.86|15783.25|15783.25|15783.25|15783.25|15781.86|15781.86|0
1644509900000|2022-02-10 16:18:20|15781.86|15781.86|15781.86|15781.86|15781.86|15781.86|15781.86|15781.86|0
1644509940000|2022-02-10 16:19:00|15780.46|15780.46|15767.16|15767.16|15780.46|15780.46|15767.16|15767.16|0
1644509960000|2022-02-10 16:19:20|15775.09|15775.09|15776.49|15776.49|15776.49|15776.49|15775.09|15775.09|0
1644510000000|2022-02-10 16:20:00|15780.46|15780.46|15784.65|15784.65|15784.65|15784.65|15780.46|15780.46|0
1644510020000|2022-02-10 16:20:20|15784.19|15784.19|15783.73|15783.73|15784.19|15784.19|15782.82|15782.82|0
1644510040000|2022-02-10 16:20:40|15785.13|15785.13|15785.13|15785.13|15785.13|15785.13|15785.13|15785.13|0
1644510110000|2022-02-10 16:21:50|15780.94|15780.94|15780.94|15780.94|15780.94|15780.94|15780.94|15780.94|0
1644510130000|2022-02-10 16:22:10|15778.14|15778.14|15778.14|15778.14|15778.14|15778.14|15778.14|15778.14|0
1644510180000|2022-02-10 16:23:00|15774.17|15774.17|15774.17|15774.17|15774.17|15774.17|15774.17|15774.17|0
1644510200000|2022-02-10 16:23:20|15775.57|15775.57|15775.57|15775.57|15775.57|15775.57|15775.57|15775.57|0
1644510250000|2022-02-10 16:24:10|15776.97|15776.97|15776.05|15776.05|15776.97|15776.97|15776.05|15776.05|0
1644510320000|2022-02-10 16:25:20|15777.45|15777.45|15777.45|15777.45|15777.45|15777.45|15777.45|15777.45|0
1644510330000|2022-02-10 16:25:30|15776.05|15776.05|15776.05|15776.05|15776.05|15776.05|15776.05|15776.05|0
1644510350000|2022-02-10 16:25:50|15780.02|15780.02|15783.98|15783.98|15791.91|15791.91|15780.02|15780.02|0
1644510360000|2022-02-10 16:26:00|15791.91|15791.91|15791.91|15791.91|15791.91|15791.91|15791.91|15791.91|0
1644510420000|2022-02-10 16:27:00|15787.95|15787.95|15787.95|15787.95|15787.95|15787.95|15787.95|15787.95|0
1644510430000|2022-02-10 16:27:10|15783.98|15783.98|15783.98|15783.98|15783.98|15783.98|15783.98|15783.98|0
1644510440000|2022-02-10 16:27:20|15787.95|15787.95|15787.95|15787.95|15787.95|15787.95|15787.95|15787.95|0
1644510450000|2022-02-10 16:27:30|15786.55|15786.55|15786.55|15786.55|15786.55|15786.55|15786.55|15786.55|0
1644510470000|2022-02-10 16:27:50|15790.51|15790.51|15790.51|15790.51|15790.51|15790.51|15790.51|15790.51|0
1644510490000|2022-02-10 16:28:10|15790.97|15790.97|15790.51|15790.51|15790.97|15790.97|15790.51|15790.51|0
1644510510000|2022-02-10 16:28:30|15782.58|15782.58|15782.58|15782.58|15782.58|15782.58|15782.58|15782.58|0
1644510530000|2022-02-10 16:28:50|15783.04|15783.04|15783.04|15783.04|15783.04|15783.04|15783.04|15783.04|0
1644510540000|2022-02-10 16:29:00|15784.44|15784.44|15788.41|15788.41|15788.41|15788.41|15784.44|15784.44|0
1644510550000|2022-02-10 16:29:10|15787.01|15787.01|15783.04|15783.04|15787.01|15787.01|15783.04|15783.04|0
1644510560000|2022-02-10 16:29:20|15784.44|15784.44|15784.44|15784.44|15784.44|15784.44|15784.44|15784.44|0
1644510590000|2022-02-10 16:29:50|15781.64|15781.64|15793.54|15793.54|15793.54|15793.54|15781.64|15781.64|0
1644567370000|2022-02-11 08:16:10|15528.14|15528.14|15528.14|15528.14|15528.14|15528.14|15528.14|15528.14|0
1644567390000|2022-02-11 08:16:30|15520.21|15520.21|15506.92|15506.92|15520.21|15520.21|15506.92|15506.92|0
1644567410000|2022-02-11 08:16:50|15502.72|15502.72|15499.92|15499.92|15502.72|15502.72|15497.12|15497.12|0
1644567420000|2022-02-11 08:17:00|15505.52|15505.52|15505.52|15505.52|15505.52|15505.52|15505.52|15505.52|0
1644567460000|2022-02-11 08:17:40|15498.52|15498.52|15496.68|15496.68|15498.52|15498.52|15496.68|15496.68|0
1644567550000|2022-02-11 08:19:10|15492.71|15492.71|15488.75|15488.75|15492.71|15492.71|15488.75|15488.75|0
1644567620000|2022-02-11 08:20:20|15484.78|15484.78|15484.78|15484.78|15484.78|15484.78|15484.78|15484.78|0
1644567630000|2022-02-11 08:20:30|15483.38|15483.38|15484.78|15484.78|15484.78|15484.78|15483.38|15483.38|0
1644567690000|2022-02-11 08:21:30|15487.58|15487.58|15487.58|15487.58|15487.58|15487.58|15487.58|15487.58|0
1644567710000|2022-02-11 08:21:50|15495.51|15495.51|15495.51|15495.51|15495.51|15495.51|15495.51|15495.51|0
1644567720000|2022-02-11 08:22:00|15487.58|15487.58|15479.65|15479.65|15487.58|15487.58|15479.65|15479.65|0
1644567750000|2022-02-11 08:22:30|15477.81|15477.81|15477.81|15477.81|15477.81|15477.81|15477.81|15477.81|0
1644567780000|2022-02-11 08:23:00|15469.88|15469.88|15469.88|15469.88|15469.88|15469.88|15469.88|15469.88|0
1644567830000|2022-02-11 08:23:50|15485.74|15485.74|15485.74|15485.74|15485.74|15485.74|15485.74|15485.74|0
1644567840000|2022-02-11 08:24:00|15489.71|15489.71|15516.77|15516.77|15516.77|15516.77|15485.74|15485.74|0
1644567850000|2022-02-11 08:24:10|15519.57|15519.57|15519.57|15519.57|15519.57|15519.57|15519.57|15519.57|0
1644567860000|2022-02-11 08:24:20|15531.46|15531.46|15531.46|15531.46|15531.46|15531.46|15531.46|15531.46|0
1644567880000|2022-02-11 08:24:40|15527.5|15527.5|15523.3|15523.3|15527.5|15527.5|15523.3|15523.3|0
1644567940000|2022-02-11 08:25:40|15527.26|15527.26|15527.26|15527.26|15527.26|15527.26|15527.26|15527.26|0
1644567950000|2022-02-11 08:25:50|15516.07|15516.07|15512.1|15512.1|15516.07|15516.07|15512.1|15512.1|0
1644567960000|2022-02-11 08:26:00|15517.7|15517.7|15513.5|15513.5|15517.7|15517.7|15513.5|15513.5|0
1644567970000|2022-02-11 08:26:10|15510.7|15510.7|15510.7|15510.7|15510.7|15510.7|15510.7|15510.7|0
1644567980000|2022-02-11 08:26:20|15513.5|15513.5|15513.5|15513.5|15513.5|15513.5|15513.5|15513.5|0
1644567990000|2022-02-11 08:26:30|15509.54|15509.54|15509.54|15509.54|15509.54|15509.54|15509.54|15509.54|0
1644568000000|2022-02-11 08:26:40|15506.74|15506.74|15506.74|15506.74|15506.74|15506.74|15506.74|15506.74|0
1644568010000|2022-02-11 08:26:50|15509.54|15509.54|15509.54|15509.54|15509.54|15509.54|15509.54|15509.54|0
1644568020000|2022-02-11 08:27:00|15505.34|15505.34|15505.34|15505.34|15505.34|15505.34|15505.34|15505.34|0
1644568050000|2022-02-11 08:27:30|15497.41|15497.41|15497.41|15497.41|15497.41|15497.41|15497.41|15497.41|0
1644568080000|2022-02-11 08:28:00|15493.44|15493.44|15493.44|15493.44|15493.44|15493.44|15493.44|15493.44|0
1644568090000|2022-02-11 08:28:10|15489.48|15489.48|15489.48|15489.48|15489.48|15489.48|15489.48|15489.48|0
1644568130000|2022-02-11 08:28:50|15490.88|15490.88|15486.91|15486.91|15490.88|15490.88|15486.91|15486.91|0
1644568140000|2022-02-11 08:29:00|15478.98|15478.98|15476.18|15476.18|15478.98|15478.98|15476.18|15476.18|0
1644568150000|2022-02-11 08:29:10|15478.98|15478.98|15490.88|15490.88|15490.88|15490.88|15478.98|15478.98|0
1644568190000|2022-02-11 08:29:50|15493.67|15493.67|15493.67|15493.67|15493.67|15493.67|15493.67|15493.67|0
1644568260000|2022-02-11 08:31:00|15485.74|15485.74|15481.78|15481.78|15485.74|15485.74|15481.78|15481.78|0
1644568290000|2022-02-11 08:31:30|15485.74|15485.74|15469.88|15469.88|15485.74|15485.74|15469.88|15469.88|0
1644568300000|2022-02-11 08:31:40|15473.85|15473.85|15473.85|15473.85|15481.78|15481.78|15461.95|15461.95|0
1644568330000|2022-02-11 08:32:10|15485.74|15485.74|15477.81|15477.81|15485.74|15485.74|15477.81|15477.81|0
1644568340000|2022-02-11 08:32:20|15473.85|15473.85|15465.92|15465.92|15473.85|15473.85|15465.92|15465.92|0
1644568380000|2022-02-11 08:33:00|15472.92|15472.92|15471.98|15471.98|15472.92|15472.92|15471.52|15471.52|0
1644568390000|2022-02-11 08:33:10|15491.8|15491.8|15497.4|15497.4|15501.6|15501.6|15491.8|15491.8|0
1644568420000|2022-02-11 08:33:40|15498.8|15498.8|15500.2|15500.2|15500.2|15500.2|15498.8|15498.8|0
1644568440000|2022-02-11 08:34:00|15507.2|15507.2|15507.2|15507.2|15507.2|15507.2|15507.2|15507.2|0
1644568450000|2022-02-11 08:34:10|15508.12|15508.12|15494.59|15494.59|15508.12|15508.12|15494.59|15494.59|0
1644568460000|2022-02-11 08:34:20|15493.19|15493.19|15485.26|15485.26|15493.19|15493.19|15485.26|15485.26|0
1644568490000|2022-02-11 08:34:50|15483.86|15483.86|15483.86|15483.86|15483.86|15483.86|15483.86|15483.86|0
1644568500000|2022-02-11 08:35:00|15487.82|15487.82|15501.12|15501.12|15501.12|15501.12|15487.82|15487.82|0
1644568510000|2022-02-11 08:35:10|15499.72|15499.72|15499.72|15499.72|15499.72|15499.72|15499.72|15499.72|0
1644568520000|2022-02-11 08:35:20|15501.12|15501.12|15501.12|15501.12|15501.12|15501.12|15501.12|15501.12|0
1644568530000|2022-02-11 08:35:30|15496.92|15496.92|15499.72|15499.72|15499.72|15499.72|15496.92|15496.92|0
1644568550000|2022-02-11 08:35:50|15495.52|15495.52|15493.22|15493.22|15495.52|15495.52|15493.22|15493.22|0
1644568560000|2022-02-11 08:36:00|15480.63|15480.63|15484.82|15484.82|15484.82|15484.82|15480.63|15480.63|0
1644568570000|2022-02-11 08:36:10|15476.89|15476.89|15482.49|15482.49|15482.49|15482.49|15476.89|15476.89|0
1644568580000|2022-02-11 08:36:20|15486.69|15486.69|15486.69|15486.69|15486.69|15486.69|15486.69|15486.69|0
1644568600000|2022-02-11 08:36:40|15490.66|15490.66|15490.66|15490.66|15490.66|15490.66|15490.66|15490.66|0
1644568660000|2022-02-11 08:37:40|15486.46|15486.46|15486.46|15486.46|15486.46|15486.46|15486.46|15486.46|0
1644568670000|2022-02-11 08:37:50|15494.85|15494.85|15480.86|15480.86|15494.85|15494.85|15480.86|15480.86|0
1644568680000|2022-02-11 08:38:00|15483.66|15483.66|15476.66|15476.66|15483.66|15483.66|15476.66|15476.66|0
1644568690000|2022-02-11 08:38:10|15479.46|15479.46|15478.06|15478.06|15479.46|15479.46|15478.06|15478.06|0
1644568710000|2022-02-11 08:38:30|15479.46|15479.46|15473.86|15473.86|15479.46|15479.46|15473.86|15473.86|0
1644568720000|2022-02-11 08:38:40|15472.46|15472.46|15472.46|15472.46|15472.46|15472.46|15472.46|15472.46|0
1644568740000|2022-02-11 08:39:00|15478.06|15478.06|15478.06|15478.06|15478.06|15478.06|15478.06|15478.06|0
1644568750000|2022-02-11 08:39:10|15470.13|15470.13|15470.13|15470.13|15470.13|15470.13|15470.13|15470.13|0
1644568790000|2022-02-11 08:39:50|15466.16|15466.16|15466.16|15466.16|15466.16|15466.16|15466.16|15466.16|0
1644568850000|2022-02-11 08:40:50|15474.1|15474.1|15479.46|15479.46|15479.46|15479.46|15474.1|15474.1|0
1644568910000|2022-02-11 08:41:50|15483.43|15483.43|15483.43|15483.43|15483.43|15483.43|15483.43|15483.43|0
1644568940000|2022-02-11 08:42:20|15479.46|15479.46|15467.56|15467.56|15479.46|15479.46|15467.56|15467.56|0
1644568970000|2022-02-11 08:42:50|15463.37|15463.37|15463.37|15463.37|15463.37|15463.37|15463.37|15463.37|0
1644568990000|2022-02-11 08:43:10|15471.3|15471.3|15476.43|15476.43|15479.23|15479.23|15471.3|15471.3|0
1644569060000|2022-02-11 08:44:20|15475.03|15475.03|15474.57|15474.57|15475.03|15475.03|15474.57|15474.57|0
1644569080000|2022-02-11 08:44:40|15458.71|15458.71|15458.71|15458.71|15458.71|15458.71|15458.71|15458.71|0
1644569100000|2022-02-11 08:45:00|15462.67|15462.67|15462.67|15462.67|15462.67|15462.67|15462.67|15462.67|0
1644569140000|2022-02-11 08:45:40|15468.27|15468.27|15468.27|15468.27|15468.27|15468.27|15468.27|15468.27|0
1644569160000|2022-02-11 08:46:00|15469.67|15469.67|15469.67|15469.67|15469.67|15469.67|15469.67|15469.67|0
1644569190000|2022-02-11 08:46:30|15471.07|15471.07|15471.07|15471.07|15471.07|15471.07|15471.07|15471.07|0
1644569220000|2022-02-11 08:47:00|15475.03|15475.03|15475.03|15475.03|15475.03|15475.03|15475.03|15475.03|0
1644569230000|2022-02-11 08:47:10|15471.07|15471.07|15471.07|15471.07|15471.07|15471.07|15471.07|15471.07|0
1644569250000|2022-02-11 08:47:30|15473.87|15473.87|15473.87|15473.87|15473.87|15473.87|15473.87|15473.87|0
1644569290000|2022-02-11 08:48:10|15475.27|15475.27|15463.37|15463.37|15475.27|15475.27|15463.37|15463.37|0
1644569320000|2022-02-11 08:48:40|15453.58|15453.58|15453.58|15453.58|15453.58|15453.58|15453.58|15453.58|0
1644569350000|2022-02-11 08:49:10|15440.98|15440.98|15440.98|15440.98|15440.98|15440.98|15440.98|15440.98|0
1644569360000|2022-02-11 08:49:20|15433.05|15433.05|15429.08|15429.08|15433.05|15433.05|15429.08|15429.08|0
1644569370000|2022-02-11 08:49:30|15433.05|15433.05|15429.08|15429.08|15433.05|15433.05|15429.08|15429.08|0
1644569380000|2022-02-11 08:49:40|15425.12|15425.12|15425.12|15425.12|15425.12|15425.12|15425.12|15425.12|0
1644569390000|2022-02-11 08:49:50|15418.12|15418.12|15418.12|15418.12|15418.12|15418.12|15418.12|15418.12|0
1644569400000|2022-02-11 08:50:00|15426.52|15426.52|15440.05|15440.05|15441.45|15441.45|15426.52|15426.52|0
1644569410000|2022-02-11 08:50:10|15445.65|15445.65|15444.25|15444.25|15445.65|15445.65|15444.25|15444.25|0
1644569420000|2022-02-11 08:50:20|15448.21|15448.21|15448.21|15448.21|15448.21|15448.21|15448.21|15448.21|0
1644569450000|2022-02-11 08:50:50|15456.14|15456.14|15456.14|15456.14|15456.14|15456.14|15456.14|15456.14|0
1644569460000|2022-02-11 08:51:00|15457.54|15457.54|15461.51|15461.51|15461.51|15461.51|15457.54|15457.54|0
1644569500000|2022-02-11 08:51:40|15453.58|15453.58|15453.58|15453.58|15453.58|15453.58|15453.58|15453.58|0
1644569530000|2022-02-11 08:52:10|15454.04|15454.04|15454.04|15454.04|15454.04|15454.04|15454.04|15454.04|0
1644569540000|2022-02-11 08:52:20|15456.83|15456.83|15456.83|15456.83|15456.83|15456.83|15456.83|15456.83|0
1644569550000|2022-02-11 08:52:30|15452.87|15452.87|15452.87|15452.87|15452.87|15452.87|15452.87|15452.87|0
1644569580000|2022-02-11 08:53:00|15460.8|15460.8|15464.77|15464.77|15464.77|15464.77|15460.8|15460.8|0
1644569590000|2022-02-11 08:53:10|15464.31|15464.31|15464.31|15464.31|15464.31|15464.31|15464.31|15464.31|0
1644569640000|2022-02-11 08:54:00|15468.27|15468.27|15468.27|15468.27|15468.27|15468.27|15468.27|15468.27|0
1644569690000|2022-02-11 08:54:50|15472.24|15472.24|15472.24|15472.24|15472.24|15472.24|15472.24|15472.24|0
1644569720000|2022-02-11 08:55:20|15476.2|15476.2|15476.2|15476.2|15476.2|15476.2|15476.2|15476.2|0
1644569800000|2022-02-11 08:56:40|15468.27|15468.27|15468.27|15468.27|15468.27|15468.27|15468.27|15468.27|0
1644569840000|2022-02-11 08:57:20|15464.31|15464.31|15464.31|15464.31|15464.31|15464.31|15464.31|15464.31|0
1644569860000|2022-02-11 08:57:40|15472.24|15472.24|15472.24|15472.24|15472.24|15472.24|15472.24|15472.24|0
1644569940000|2022-02-11 08:59:00|15463.84|15463.84|15469.44|15469.44|15469.44|15469.44|15463.84|15463.84|0
1644570020000|2022-02-11 09:00:20|15457.54|15457.54|15457.54|15457.54|15457.54|15457.54|15457.54|15457.54|0
1644570060000|2022-02-11 09:01:00|15461.51|15461.51|15461.51|15461.51|15461.51|15461.51|15461.51|15461.51|0
1644570090000|2022-02-11 09:01:30|15460.11|15460.11|15460.11|15460.11|15460.11|15460.11|15460.11|15460.11|0
1644570100000|2022-02-11 09:01:40|15462.91|15462.91|15464.31|15464.31|15464.31|15464.31|15462.91|15462.91|0
1644570110000|2022-02-11 09:01:50|15467.1|15467.1|15474.1|15474.1|15474.1|15474.1|15467.1|15467.1|0
1644570130000|2022-02-11 09:02:10|15476.9|15476.9|15462.91|15462.91|15476.9|15476.9|15458.71|15458.71|0
1644570160000|2022-02-11 09:02:40|15458.94|15458.94|15454.98|15454.98|15458.94|15458.94|15454.98|15454.98|0
1644570230000|2022-02-11 09:03:50|15458.94|15458.94|15458.94|15458.94|15458.94|15458.94|15458.94|15458.94|0
1644570280000|2022-02-11 09:04:40|15466.87|15466.87|15457.07|15457.07|15466.87|15466.87|15457.07|15457.07|0
1644570290000|2022-02-11 09:04:50|15459.87|15459.87|15459.87|15459.87|15459.87|15459.87|15459.87|15459.87|0
1644570330000|2022-02-11 09:05:30|15462.67|15462.67|15464.07|15464.07|15464.07|15464.07|15462.67|15462.67|0
1644570340000|2022-02-11 09:05:40|15466.87|15466.87|15466.87|15466.87|15466.87|15466.87|15466.87|15466.87|0
1644570350000|2022-02-11 09:05:50|15462.67|15462.67|15462.67|15462.67|15462.67|15462.67|15462.67|15462.67|0
1644570360000|2022-02-11 09:06:00|15468.27|15468.27|15469.67|15469.67|15469.67|15469.67|15468.27|15468.27|0
1644570380000|2022-02-11 09:06:20|15476.67|15476.67|15476.67|15476.67|15476.67|15476.67|15476.67|15476.67|0
1644570440000|2022-02-11 09:07:20|15472.47|15472.47|15476.43|15476.43|15476.43|15476.43|15472.47|15472.47|0
1644570460000|2022-02-11 09:07:40|15475.03|15475.03|15479.23|15479.23|15479.23|15479.23|15475.03|15475.03|0
1644570470000|2022-02-11 09:07:50|15475.27|15475.27|15475.27|15475.27|15475.27|15475.27|15475.27|15475.27|0
1644570510000|2022-02-11 09:08:30|15471.3|15471.3|15468.54|15468.54|15471.3|15471.3|15468.54|15468.54|0
1644570530000|2022-02-11 09:08:50|15464.58|15464.58|15464.58|15464.58|15464.58|15464.58|15464.58|15464.58|0
1644570540000|2022-02-11 09:09:00|15460.61|15460.61|15456.65|15456.65|15460.61|15460.61|15456.65|15456.65|0
1644570550000|2022-02-11 09:09:10|15463.65|15463.65|15463.65|15463.65|15463.65|15463.65|15463.65|15463.65|0
1644570570000|2022-02-11 09:09:30|15458.05|15458.05|15458.05|15458.05|15458.05|15458.05|15458.05|15458.05|0
1644570590000|2022-02-11 09:09:50|15459.45|15459.45|15459.45|15459.45|15459.45|15459.45|15459.45|15459.45|0
1644570610000|2022-02-11 09:10:10|15465.05|15465.05|15465.05|15465.05|15465.05|15465.05|15465.05|15465.05|0
1644570690000|2022-02-11 09:11:30|15469.24|15469.24|15469.24|15469.24|15469.24|15469.24|15469.24|15469.24|0
1644570720000|2022-02-11 09:12:00|15470.64|15470.64|15470.64|15470.64|15470.64|15470.64|15470.64|15470.64|0
1644570730000|2022-02-11 09:12:10|15476.24|15476.24|15476.24|15476.24|15476.24|15476.24|15476.24|15476.24|0
1644570760000|2022-02-11 09:12:40|15480.21|15480.21|15480.21|15480.21|15480.21|15480.21|15480.21|15480.21|0
1644570820000|2022-02-11 09:13:40|15477.41|15477.41|15473.44|15473.44|15477.41|15477.41|15473.44|15473.44|0
1644570830000|2022-02-11 09:13:50|15477.41|15477.41|15477.41|15477.41|15477.41|15477.41|15477.41|15477.41|0
1644570850000|2022-02-11 09:14:10|15474.61|15474.61|15474.61|15474.61|15474.61|15474.61|15474.61|15474.61|0
1644570870000|2022-02-11 09:14:30|15473.21|15473.21|15481.14|15481.14|15481.14|15481.14|15473.21|15473.21|0
1644570900000|2022-02-11 09:15:00|15479.74|15479.74|15481.14|15481.14|15481.14|15481.14|15479.74|15479.74|0
1644570910000|2022-02-11 09:15:10|15476.94|15476.94|15484.87|15484.87|15484.87|15484.87|15476.94|15476.94|0
1644570920000|2022-02-11 09:15:20|15489.07|15489.07|15489.07|15489.07|15489.07|15489.07|15489.07|15489.07|0
1644570940000|2022-02-11 09:15:40|15489.99|15489.99|15489.99|15489.99|15489.99|15489.99|15489.99|15489.99|0
1644570950000|2022-02-11 09:15:50|15497.92|15497.92|15499.32|15499.32|15499.32|15499.32|15497.92|15497.92|0
1644570970000|2022-02-11 09:16:10|15497.92|15497.92|15497.92|15497.92|15497.92|15497.92|15497.92|15497.92|0
1644571000000|2022-02-11 09:16:40|15493.96|15493.96|15493.96|15493.96|15493.96|15493.96|15493.96|15493.96|0
1644571010000|2022-02-11 09:16:50|15497.92|15497.92|15497.92|15497.92|15497.92|15497.92|15497.92|15497.92|0
1644571020000|2022-02-11 09:17:00|15492.32|15492.32|15492.32|15492.32|15492.32|15492.32|15492.32|15492.32|0
1644571030000|2022-02-11 09:17:10|15490.92|15490.92|15490.92|15490.92|15490.92|15490.92|15490.92|15490.92|0
1644571060000|2022-02-11 09:17:40|15496.52|15496.52|15496.52|15496.52|15496.52|15496.52|15496.52|15496.52|0
1644571090000|2022-02-11 09:18:10|15492.56|15492.56|15492.79|15492.79|15492.79|15492.79|15488.59|15488.59|0
1644571130000|2022-02-11 09:18:50|15495.59|15495.59|15495.59|15495.59|15495.59|15495.59|15495.59|15495.59|0
1644571150000|2022-02-11 09:19:10|15494.19|15494.19|15498.15|15498.15|15498.15|15498.15|15494.19|15494.19|0
1644571160000|2022-02-11 09:19:20|15492.56|15492.56|15488.59|15488.59|15492.56|15492.56|15488.59|15488.59|0
1644571170000|2022-02-11 09:19:30|15482.99|15482.99|15482.99|15482.99|15482.99|15482.99|15482.99|15482.99|0
1644571190000|2022-02-11 09:19:50|15488.59|15488.59|15488.59|15488.59|15488.59|15488.59|15488.59|15488.59|0
1644571250000|2022-02-11 09:20:50|15487.19|15487.19|15487.19|15487.19|15487.19|15487.19|15487.19|15487.19|0
1644571260000|2022-02-11 09:21:00|15479.26|15479.26|15479.26|15479.26|15479.26|15479.26|15479.26|15479.26|0
1644571280000|2022-02-11 09:21:20|15487.19|15487.19|15487.19|15487.19|15487.19|15487.19|15487.19|15487.19|0
1644571340000|2022-02-11 09:22:20|15488.59|15488.59|15488.59|15488.59|15488.59|15488.59|15488.59|15488.59|0
1644571350000|2022-02-11 09:22:30|15488.13|15488.13|15488.13|15488.13|15488.13|15488.13|15488.13|15488.13|0
1644571380000|2022-02-11 09:23:00|15486.73|15486.73|15486.73|15486.73|15486.73|15486.73|15486.73|15486.73|0
1644571420000|2022-02-11 09:23:40|15484.17|15484.17|15484.17|15484.17|15484.17|15484.17|15484.17|15484.17|0
1644571460000|2022-02-11 09:24:20|15485.57|15485.57|15485.57|15485.57|15485.57|15485.57|15485.57|15485.57|0
1644571470000|2022-02-11 09:24:30|15481.6|15481.6|15481.6|15481.6|15481.6|15481.6|15481.6|15481.6|0
1644571490000|2022-02-11 09:24:50|15480.2|15480.2|15480.2|15480.2|15480.2|15480.2|15480.2|15480.2|0
1644571510000|2022-02-11 09:25:10|15481.6|15481.6|15481.6|15481.6|15481.6|15481.6|15481.6|15481.6|0
1644571520000|2022-02-11 09:25:20|15483|15483|15483|15483|15483|15483|15483|15483|0
1644571540000|2022-02-11 09:25:40|15480.2|15480.2|15488.13|15488.13|15488.13|15488.13|15480.2|15480.2|0
1644571550000|2022-02-11 09:25:50|15492.1|15492.1|15492.1|15492.1|15492.1|15492.1|15492.1|15492.1|0
1644571560000|2022-02-11 09:26:00|15488.13|15488.13|15488.13|15488.13|15488.13|15488.13|15488.13|15488.13|0
1644571690000|2022-02-11 09:28:10|15486.73|15486.73|15486.73|15486.73|15486.73|15486.73|15486.73|15486.73|0
1644571700000|2022-02-11 09:28:20|15479.73|15479.73|15488.13|15488.13|15488.13|15488.13|15479.73|15479.73|0
1644571710000|2022-02-11 09:28:30|15486.73|15486.73|15490.93|15490.93|15490.93|15490.93|15486.73|15486.73|0
1644571730000|2022-02-11 09:28:50|15493.73|15493.73|15493.73|15493.73|15493.73|15493.73|15493.73|15493.73|0
1644571760000|2022-02-11 09:29:20|15497.93|15497.93|15505.86|15505.86|15505.86|15505.86|15497.93|15497.93|0
1644571780000|2022-02-11 09:29:40|15510.06|15510.06|15510.06|15510.06|15510.06|15510.06|15510.06|15510.06|0
1644571790000|2022-02-11 09:29:50|15517.05|15517.05|15517.05|15517.05|15517.05|15517.05|15517.05|15517.05|0
1644571810000|2022-02-11 09:30:10|15507.26|15507.26|15505.86|15505.86|15507.26|15507.26|15503.06|15503.06|0
1644571820000|2022-02-11 09:30:20|15497.93|15497.93|15497.93|15497.93|15497.93|15497.93|15497.93|15497.93|0
1644571840000|2022-02-11 09:30:40|15490.93|15490.93|15486.96|15486.96|15490.93|15490.93|15486.96|15486.96|0
1644571850000|2022-02-11 09:30:50|15489.76|15489.76|15485.57|15485.57|15489.76|15489.76|15485.57|15485.57|0
1644571870000|2022-02-11 09:31:10|15489.53|15489.53|15492.33|15492.33|15492.33|15492.33|15489.53|15489.53|0
1644571890000|2022-02-11 09:31:30|15493.73|15493.73|15493.73|15493.73|15493.73|15493.73|15493.73|15493.73|0
1644571920000|2022-02-11 09:32:00|15495.13|15495.13|15495.13|15495.13|15495.13|15495.13|15495.13|15495.13|0
1644571960000|2022-02-11 09:32:40|15487.2|15487.2|15487.2|15487.2|15487.2|15487.2|15487.2|15487.2|0
1644571970000|2022-02-11 09:32:50|15484.4|15484.4|15484.4|15484.4|15484.4|15484.4|15484.4|15484.4|0
1644572000000|2022-02-11 09:33:20|15478.8|15478.8|15478.8|15478.8|15478.8|15478.8|15478.8|15478.8|0
1644572030000|2022-02-11 09:33:50|15478.34|15478.34|15478.34|15478.34|15478.34|15478.34|15478.34|15478.34|0
1644572050000|2022-02-11 09:34:10|15482.31|15482.31|15482.31|15482.31|15482.31|15482.31|15482.31|15482.31|0
1644572060000|2022-02-11 09:34:20|15486.27|15486.27|15486.27|15486.27|15486.27|15486.27|15486.27|15486.27|0
1644572070000|2022-02-11 09:34:30|15490.47|15490.47|15490.47|15490.47|15490.47|15490.47|15490.47|15490.47|0
1644572120000|2022-02-11 09:35:20|15490.01|15490.01|15490.01|15490.01|15490.01|15490.01|15490.01|15490.01|0
1644572130000|2022-02-11 09:35:30|15493.98|15493.98|15493.98|15493.98|15493.98|15493.98|15493.98|15493.98|0
1644572160000|2022-02-11 09:36:00|15491.18|15491.18|15492.58|15492.58|15492.58|15492.58|15491.18|15491.18|0
1644572190000|2022-02-11 09:36:30|15496.77|15496.77|15496.77|15496.77|15496.77|15496.77|15496.77|15496.77|0
1644572220000|2022-02-11 09:37:00|15500.74|15500.74|15500.74|15500.74|15500.74|15500.74|15500.74|15500.74|0
1644572250000|2022-02-11 09:37:30|15508.67|15508.67|15524.53|15524.53|15524.53|15524.53|15508.67|15508.67|0
1644572270000|2022-02-11 09:37:50|15520.57|15520.57|15523.37|15523.37|15523.37|15523.37|15520.57|15520.57|0
1644572330000|2022-02-11 09:38:50|15524.76|15524.76|15524.76|15524.76|15524.76|15524.76|15524.76|15524.76|0
1644572340000|2022-02-11 09:39:00|15526.16|15526.16|15526.16|15526.16|15526.16|15526.16|15526.16|15526.16|0
1644572370000|2022-02-11 09:39:30|15520.57|15520.57|15521.97|15521.97|15521.97|15521.97|15520.57|15520.57|0
1644572400000|2022-02-11 09:40:00|15520.57|15520.57|15516.6|15516.6|15520.57|15520.57|15516.6|15516.6|0
1644572410000|2022-02-11 09:40:10|15512.64|15512.64|15516.6|15516.6|15516.6|15516.6|15512.64|15512.64|0
1644572450000|2022-02-11 09:40:50|15512.4|15512.4|15512.4|15512.4|15512.4|15512.4|15512.4|15512.4|0
1644572460000|2022-02-11 09:41:00|15520.33|15520.33|15520.33|15520.33|15520.33|15520.33|15520.33|15520.33|0
1644572490000|2022-02-11 09:41:30|15524.3|15524.3|15528.26|15528.26|15528.26|15528.26|15524.3|15524.3|0
1644572520000|2022-02-11 09:42:00|15532.46|15532.46|15532.46|15532.46|15532.46|15532.46|15532.46|15532.46|0
1644572570000|2022-02-11 09:42:50|15533.86|15533.86|15533.86|15533.86|15533.86|15533.86|15533.86|15533.86|0
1644572580000|2022-02-11 09:43:00|15535.24|15535.24|15535.24|15535.24|15535.24|15535.24|15535.24|15535.24|0
1644572590000|2022-02-11 09:43:10|15529.64|15529.64|15532.44|15532.44|15532.44|15532.44|15529.64|15529.64|0
1644572620000|2022-02-11 09:43:40|15528.24|15528.24|15528.24|15528.24|15528.24|15528.24|15528.24|15528.24|0
1644572630000|2022-02-11 09:43:50|15529.64|15529.64|15529.64|15529.64|15529.64|15529.64|15529.64|15529.64|0
1644572670000|2022-02-11 09:44:30|15530.1|15530.1|15530.1|15530.1|15530.1|15530.1|15530.1|15530.1|0
1644572680000|2022-02-11 09:44:40|15526.14|15526.14|15526.14|15526.14|15526.14|15526.14|15526.14|15526.14|0
1644572700000|2022-02-11 09:45:00|15530.1|15530.1|15530.1|15530.1|15530.1|15530.1|15530.1|15530.1|0
1644572710000|2022-02-11 09:45:10|15532.9|15532.9|15535.7|15535.7|15535.7|15535.7|15532.9|15532.9|0
1644572800000|2022-02-11 09:46:40|15524.5|15524.5|15524.5|15524.5|15524.5|15524.5|15524.5|15524.5|0
1644572820000|2022-02-11 09:47:00|15530.1|15530.1|15530.1|15530.1|15530.1|15530.1|15530.1|15530.1|0
1644572830000|2022-02-11 09:47:10|15525.9|15525.9|15525.9|15525.9|15525.9|15525.9|15525.9|15525.9|0
1644572840000|2022-02-11 09:47:20|15527.3|15527.3|15527.3|15527.3|15527.3|15527.3|15527.3|15527.3|0
1644572860000|2022-02-11 09:47:40|15530.1|15530.1|15532.9|15532.9|15532.9|15532.9|15530.1|15530.1|0
1644572880000|2022-02-11 09:48:00|15528.94|15528.94|15528.94|15528.94|15528.94|15528.94|15528.94|15528.94|0
1644572890000|2022-02-11 09:48:10|15529.4|15529.4|15529.4|15529.4|15529.4|15529.4|15529.4|15529.4|0
1644572950000|2022-02-11 09:49:10|15532.19|15532.19|15532.19|15532.19|15532.19|15532.19|15532.19|15532.19|0
1644572970000|2022-02-11 09:49:30|15531.73|15531.73|15529.61|15529.61|15533.57|15533.57|15529.61|15529.61|0
1644573000000|2022-02-11 09:50:00|15526.81|15526.81|15526.81|15526.81|15526.81|15526.81|15526.81|15526.81|0
1644573040000|2022-02-11 09:50:40|15522.84|15522.84|15522.84|15522.84|15522.84|15522.84|15522.84|15522.84|0
1644573070000|2022-02-11 09:51:10|15524.24|15524.24|15523.32|15523.32|15524.24|15524.24|15523.32|15523.32|0
1644573090000|2022-02-11 09:51:30|15524.72|15524.72|15524.72|15524.72|15524.72|15524.72|15524.72|15524.72|0
1644573210000|2022-02-11 09:53:30|15520.76|15520.76|15519.36|15519.36|15520.76|15520.76|15517.96|15517.96|0
1644573220000|2022-02-11 09:53:40|15520.76|15520.76|15524.72|15524.72|15524.72|15524.72|15520.76|15520.76|0
1644573250000|2022-02-11 09:54:10|15526.12|15526.12|15526.12|15526.12|15526.12|15526.12|15526.12|15526.12|0
1644573270000|2022-02-11 09:54:30|15527.52|15527.52|15527.52|15527.52|15527.52|15527.52|15527.52|15527.52|0
1644573340000|2022-02-11 09:55:40|15523.56|15523.56|15523.56|15523.56|15523.56|15523.56|15523.56|15523.56|0
1644573380000|2022-02-11 09:56:20|15535.45|15535.45|15540.82|15540.82|15540.82|15540.82|15535.45|15535.45|0
1644573390000|2022-02-11 09:56:30|15536.85|15536.85|15540.82|15540.82|15540.82|15540.82|15536.85|15536.85|0
1644573410000|2022-02-11 09:56:50|15536.62|15536.62|15536.62|15536.62|15536.62|15536.62|15536.62|15536.62|0
1644573420000|2022-02-11 09:57:00|15532.65|15532.65|15532.65|15532.65|15532.65|15532.65|15532.65|15532.65|0
1644573430000|2022-02-11 09:57:10|15536.62|15536.62|15536.62|15536.62|15536.62|15536.62|15536.62|15536.62|0
1644573440000|2022-02-11 09:57:20|15532.65|15532.65|15532.65|15532.65|15532.65|15532.65|15532.65|15532.65|0
1644573450000|2022-02-11 09:57:30|15536.62|15536.62|15536.62|15536.62|15536.62|15536.62|15536.62|15536.62|0
1644573470000|2022-02-11 09:57:50|15539.42|15539.42|15539.42|15539.42|15539.42|15539.42|15539.42|15539.42|0
1644573500000|2022-02-11 09:58:20|15535.45|15535.45|15535.45|15535.45|15535.45|15535.45|15535.45|15535.45|0
1644573520000|2022-02-11 09:58:40|15531.49|15531.49|15531.49|15531.49|15531.49|15531.49|15531.49|15531.49|0
1644573540000|2022-02-11 09:59:00|15525.89|15525.89|15517.96|15517.96|15525.89|15525.89|15517.96|15517.96|0
1644573550000|2022-02-11 09:59:10|15515.16|15515.16|15515.16|15515.16|15515.16|15515.16|15515.16|15515.16|0
1644573580000|2022-02-11 09:59:40|15514.24|15514.24|15514.24|15514.24|15514.24|15514.24|15514.24|15514.24|0
1644573620000|2022-02-11 10:00:20|15513.78|15513.78|15512.38|15512.38|15513.78|15513.78|15512.38|15512.38|0
1644573640000|2022-02-11 10:00:40|15513.78|15513.78|15513.78|15513.78|15513.78|15513.78|15513.78|15513.78|0
1644573650000|2022-02-11 10:00:50|15515.18|15515.18|15516.58|15516.58|15516.58|15516.58|15515.18|15515.18|0
1644573680000|2022-02-11 10:01:20|15520.55|15520.55|15520.55|15520.55|15520.55|15520.55|15520.55|15520.55|0
1644573690000|2022-02-11 10:01:30|15516.58|15516.58|15515.18|15515.18|15516.58|15516.58|15515.18|15515.18|0
1644573720000|2022-02-11 10:02:00|15511.22|15511.22|15511.22|15511.22|15511.22|15511.22|15511.22|15511.22|0
1644573730000|2022-02-11 10:02:10|15515.18|15515.18|15515.18|15515.18|15515.18|15515.18|15515.18|15515.18|0
1644573740000|2022-02-11 10:02:20|15511.22|15511.22|15511.22|15511.22|15511.22|15511.22|15511.22|15511.22|0
1644573800000|2022-02-11 10:03:20|15514.01|15514.01|15514.01|15514.01|15514.01|15514.01|15514.01|15514.01|0
1644573900000|2022-02-11 10:05:00|15517.98|15517.98|15517.98|15517.98|15521.95|15521.95|15517.98|15517.98|0
1644574030000|2022-02-11 10:07:10|15521.95|15521.95|15521.95|15521.95|15521.95|15521.95|15521.95|15521.95|0
1644574040000|2022-02-11 10:07:20|15517.98|15517.98|15517.98|15517.98|15517.98|15517.98|15517.98|15517.98|0
1644574200000|2022-02-11 10:10:00|15516.58|15516.58|15516.58|15516.58|15516.58|15516.58|15516.58|15516.58|0
1644574280000|2022-02-11 10:11:20|15513.78|15513.78|15513.78|15513.78|15513.78|15513.78|15513.78|15513.78|0
1644574420000|2022-02-11 10:13:40|15514.7|15514.7|15520.3|15520.3|15520.3|15520.3|15514.7|15514.7|0
1644574530000|2022-02-11 10:15:30|15516.33|15516.33|15516.33|15516.33|15516.33|15516.33|15516.33|15516.33|0
1644574540000|2022-02-11 10:15:40|15524.26|15524.26|15524.26|15524.26|15524.26|15524.26|15524.26|15524.26|0
1644574560000|2022-02-11 10:16:00|15528.23|15528.23|15528.23|15528.23|15528.23|15528.23|15528.23|15528.23|0
1644574660000|2022-02-11 10:17:40|15532.19|15532.19|15532.19|15532.19|15532.19|15532.19|15532.19|15532.19|0
1644574750000|2022-02-11 10:19:10|15533.59|15533.59|15533.59|15533.59|15533.59|15533.59|15533.59|15533.59|0
1644574790000|2022-02-11 10:19:50|15529.63|15529.63|15529.63|15529.63|15529.63|15529.63|15529.63|15529.63|0
1644574800000|2022-02-11 10:20:00|15533.59|15533.59|15533.59|15533.59|15533.59|15533.59|15533.59|15533.59|0
1644574830000|2022-02-11 10:20:30|15529.63|15529.63|15529.63|15529.63|15529.63|15529.63|15529.63|15529.63|0
1644574840000|2022-02-11 10:20:40|15533.59|15533.59|15537.79|15537.79|15537.79|15537.79|15533.59|15533.59|0
1644574850000|2022-02-11 10:20:50|15544.79|15544.79|15544.79|15544.79|15544.79|15544.79|15544.79|15544.79|0
1644574860000|2022-02-11 10:21:00|15546.19|15546.19|15546.19|15546.19|15546.19|15546.19|15546.19|15546.19|0
1644574890000|2022-02-11 10:21:30|15548.99|15548.99|15548.99|15548.99|15548.99|15548.99|15548.99|15548.99|0
1644574910000|2022-02-11 10:21:50|15545.02|15545.02|15541.06|15541.06|15545.02|15545.02|15541.06|15541.06|0
1644575080000|2022-02-11 10:24:40|15545.02|15545.02|15545.02|15545.02|15545.02|15545.02|15545.02|15545.02|0
1644575130000|2022-02-11 10:25:30|15546.42|15546.42|15546.42|15546.42|15546.42|15546.42|15546.42|15546.42|0
1644575150000|2022-02-11 10:25:50|15553.42|15553.42|15553.42|15553.42|15553.42|15553.42|15553.42|15553.42|0
1644575200000|2022-02-11 10:26:40|15552.02|15552.02|15552.02|15552.02|15552.02|15552.02|15552.02|15552.02|0
1644575220000|2022-02-11 10:27:00|15548.06|15548.06|15548.06|15548.06|15548.06|15548.06|15548.06|15548.06|0
1644575260000|2022-02-11 10:27:40|15547.6|15547.6|15547.14|15547.14|15547.6|15547.6|15547.14|15547.14|0
1644575300000|2022-02-11 10:28:20|15551.1|15551.1|15551.1|15551.1|15551.1|15551.1|15551.1|15551.1|0
1644575310000|2022-02-11 10:28:30|15547.14|15547.14|15551.1|15551.1|15551.1|15551.1|15547.14|15547.14|0
1644575430000|2022-02-11 10:30:30|15555.07|15555.07|15555.07|15555.07|15555.07|15555.07|15555.07|15555.07|0
1644575440000|2022-02-11 10:30:40|15559.03|15559.03|15555.07|15555.07|15559.03|15559.03|15555.07|15555.07|0
1644575460000|2022-02-11 10:31:00|15559.27|15559.27|15559.27|15559.27|15559.27|15559.27|15559.27|15559.27|0
1644575490000|2022-02-11 10:31:30|15555.07|15555.07|15555.07|15555.07|15555.07|15555.07|15555.07|15555.07|0
1644575530000|2022-02-11 10:32:10|15553.67|15553.67|15553.67|15553.67|15553.67|15553.67|15553.67|15553.67|0
1644575560000|2022-02-11 10:32:40|15557.63|15557.63|15557.63|15557.63|15557.63|15557.63|15557.63|15557.63|0
1644575610000|2022-02-11 10:33:30|15561.83|15561.83|15561.83|15561.83|15561.83|15561.83|15561.83|15561.83|0
1644575670000|2022-02-11 10:34:30|15557.87|15557.87|15557.87|15557.87|15557.87|15557.87|15557.87|15557.87|0
1644575820000|2022-02-11 10:37:00|15561.83|15561.83|15561.83|15561.83|15561.83|15561.83|15561.83|15561.83|0
1644575830000|2022-02-11 10:37:10|15565.8|15565.8|15565.8|15565.8|15565.8|15565.8|15565.8|15565.8|0
1644575870000|2022-02-11 10:37:50|15569.76|15569.76|15569.76|15569.76|15569.76|15569.76|15569.76|15569.76|0
1644575900000|2022-02-11 10:38:20|15566.96|15566.96|15566.96|15566.96|15566.96|15566.96|15566.96|15566.96|0
1644575910000|2022-02-11 10:38:30|15568.36|15568.36|15588.19|15588.19|15588.19|15588.19|15568.36|15568.36|0
1644576120000|2022-02-11 10:42:00|15596.59|15596.59|15590.99|15590.99|15596.59|15596.59|15590.99|15590.99|0
1644576190000|2022-02-11 10:43:10|15592.83|15592.83|15592.83|15592.83|15592.83|15592.83|15592.83|15592.83|0
1644576210000|2022-02-11 10:43:30|15596.79|15596.79|15599.11|15599.11|15600.51|15600.51|15596.79|15596.79|0
1644576230000|2022-02-11 10:43:50|15591.18|15591.18|15595.14|15595.14|15595.14|15595.14|15591.18|15591.18|0
1644576320000|2022-02-11 10:45:20|15596.54|15596.54|15596.54|15596.54|15596.54|15596.54|15596.54|15596.54|0
1644576360000|2022-02-11 10:46:00|15597.94|15597.94|15597.94|15597.94|15597.94|15597.94|15597.94|15597.94|0
1644576410000|2022-02-11 10:46:50|15590.01|15590.01|15590.01|15590.01|15590.01|15590.01|15590.01|15590.01|0
1644576430000|2022-02-11 10:47:10|15590.93|15590.93|15602.13|15602.13|15602.13|15602.13|15590.93|15590.93|0
1644576440000|2022-02-11 10:47:20|15595.13|15595.13|15595.13|15595.13|15595.13|15595.13|15595.13|15595.13|0
1644576510000|2022-02-11 10:48:30|15590.93|15590.93|15590.93|15590.93|15590.93|15590.93|15590.93|15590.93|0
1644576600000|2022-02-11 10:50:00|15593.73|15593.73|15596.53|15596.53|15596.53|15596.53|15593.73|15593.73|0
1644576640000|2022-02-11 10:50:40|15600.5|15600.5|15592.57|15592.57|15600.5|15600.5|15592.57|15592.57|0
1644576700000|2022-02-11 10:51:40|15595.36|15595.36|15595.36|15595.36|15595.36|15595.36|15595.36|15595.36|0
1644576770000|2022-02-11 10:52:50|15602.36|15602.36|15599.56|15599.56|15602.36|15602.36|15599.56|15599.56|0
1644576850000|2022-02-11 10:54:10|15603.53|15603.53|15603.53|15603.53|15603.53|15603.53|15603.53|15603.53|0
1644576860000|2022-02-11 10:54:20|15607.49|15607.49|15607.49|15607.49|15607.49|15607.49|15607.49|15607.49|0
1644577000000|2022-02-11 10:56:40|15608.89|15608.89|15608.89|15608.89|15608.89|15608.89|15608.89|15608.89|0
1644577030000|2022-02-11 10:57:10|15609.81|15609.81|15609.81|15609.81|15609.81|15609.81|15609.81|15609.81|0
1644577100000|2022-02-11 10:58:20|15608.41|15608.41|15608.41|15608.41|15608.41|15608.41|15608.41|15608.41|0
1644577140000|2022-02-11 10:59:00|15604.45|15604.45|15604.45|15604.45|15604.45|15604.45|15604.45|15604.45|0
1644577180000|2022-02-11 10:59:40|15600.48|15600.48|15593.72|15593.72|15601.65|15601.65|15593.72|15593.72|0
1644577250000|2022-02-11 11:00:50|15590.92|15590.92|15589.52|15589.52|15590.92|15590.92|15589.52|15589.52|0
1644577270000|2022-02-11 11:01:10|15581.59|15581.59|15581.59|15581.59|15581.59|15581.59|15581.59|15581.59|0
1644577280000|2022-02-11 11:01:20|15573.66|15573.66|15577.62|15577.62|15577.62|15577.62|15573.66|15573.66|0
1644577350000|2022-02-11 11:02:30|15576.22|15576.22|15576.22|15576.22|15576.22|15576.22|15576.22|15576.22|0
1644577380000|2022-02-11 11:03:00|15580.19|15580.19|15580.19|15580.19|15580.19|15580.19|15580.19|15580.19|0
1644577410000|2022-02-11 11:03:30|15584.15|15584.15|15584.15|15584.15|15584.15|15584.15|15584.15|15584.15|0
1644577510000|2022-02-11 11:05:10|15585.07|15585.07|15585.07|15585.07|15585.07|15585.07|15585.07|15585.07|0
1644577560000|2022-02-11 11:06:00|15579.48|15579.48|15579.48|15579.48|15579.48|15579.48|15579.48|15579.48|0
1644577590000|2022-02-11 11:06:30|15575.28|15575.28|15575.28|15575.28|15575.28|15575.28|15575.28|15575.28|0
1644577700000|2022-02-11 11:08:20|15551.25|15551.25|15551.25|15551.25|15551.25|15551.25|15551.25|15551.25|0
1644577710000|2022-02-11 11:08:30|15571.08|15571.08|15559.18|15559.18|15571.08|15571.08|15559.18|15559.18|0
1644577720000|2022-02-11 11:08:40|15555.22|15555.22|15555.22|15555.22|15555.22|15555.22|15555.22|15555.22|0
1644577760000|2022-02-11 11:09:20|15556.62|15556.62|15565.01|15565.01|15565.01|15565.01|15556.62|15556.62|0
1644577820000|2022-02-11 11:10:20|15558.02|15558.02|15558.02|15558.02|15558.02|15558.02|15558.02|15558.02|0
1644577880000|2022-02-11 11:11:20|15546.12|15546.12|15546.12|15546.12|15546.12|15546.12|15546.12|15546.12|0
1644577920000|2022-02-11 11:12:00|15550.09|15550.09|15550.09|15550.09|15550.09|15550.09|15550.09|15550.09|0
1644578020000|2022-02-11 11:13:40|15530.26|15530.26|15531.66|15531.66|15531.66|15531.66|15530.26|15530.26|0
1644578080000|2022-02-11 11:14:40|15535.63|15535.63|15535.63|15535.63|15535.63|15535.63|15535.63|15535.63|0
1644578100000|2022-02-11 11:15:00|15538.42|15538.42|15537.02|15537.02|15538.42|15538.42|15537.02|15537.02|0
1644578110000|2022-02-11 11:15:10|15544.96|15544.96|15544.96|15544.96|15544.96|15544.96|15544.96|15544.96|0
1644578130000|2022-02-11 11:15:30|15547.75|15547.75|15544.96|15544.96|15549.15|15549.15|15544.96|15544.96|0
1644578370000|2022-02-11 11:19:30|15537.02|15537.02|15537.02|15537.02|15537.02|15537.02|15537.02|15537.02|0
1644578450000|2022-02-11 11:20:50|15540.99|15540.99|15540.99|15540.99|15540.99|15540.99|15540.99|15540.99|0
1644578590000|2022-02-11 11:23:10|15544.96|15544.96|15548.92|15548.92|15548.92|15548.92|15544.96|15544.96|0
1644578660000|2022-02-11 11:24:20|15550.32|15550.32|15550.32|15550.32|15550.32|15550.32|15550.32|15550.32|0
1644578780000|2022-02-11 11:26:20|15554.52|15554.52|15554.52|15554.52|15554.52|15554.52|15554.52|15554.52|0
1644578860000|2022-02-11 11:27:40|15550.55|15550.55|15550.55|15550.55|15550.55|15550.55|15550.55|15550.55|0
1644578930000|2022-02-11 11:28:50|15553.35|15553.35|15553.35|15553.35|15553.35|15553.35|15553.35|15553.35|0
1644578990000|2022-02-11 11:29:50|15551.95|15551.95|15551.95|15551.95|15551.95|15551.95|15551.95|15551.95|0
1644579010000|2022-02-11 11:30:10|15555.92|15555.92|15555.92|15555.92|15555.92|15555.92|15555.92|15555.92|0
1644579080000|2022-02-11 11:31:20|15546.12|15546.12|15546.12|15546.12|15546.12|15546.12|15546.12|15546.12|0
1644579090000|2022-02-11 11:31:30|15541.92|15541.92|15541.92|15541.92|15541.92|15541.92|15541.92|15541.92|0
1644579130000|2022-02-11 11:32:10|15540.08|15540.08|15540.08|15540.08|15540.08|15540.08|15540.08|15540.08|0
1644579150000|2022-02-11 11:32:30|15538.68|15538.68|15534.72|15534.72|15538.68|15538.68|15534.72|15534.72|0
1644579170000|2022-02-11 11:32:50|15533.32|15533.32|15533.32|15533.32|15533.32|15533.32|15533.32|15533.32|0
1644579210000|2022-02-11 11:33:30|15525.39|15525.39|15525.39|15525.39|15525.39|15525.39|15525.39|15525.39|0
1644579220000|2022-02-11 11:33:40|15526.79|15526.79|15526.79|15526.79|15526.79|15526.79|15526.79|15526.79|0
1644579230000|2022-02-11 11:33:50|15534.72|15534.72|15538.68|15538.68|15538.68|15538.68|15534.72|15534.72|0
1644579280000|2022-02-11 11:34:40|15540.08|15540.08|15540.08|15540.08|15540.08|15540.08|15540.08|15540.08|0
1644579310000|2022-02-11 11:35:10|15537.29|15537.29|15541.25|15541.25|15541.25|15541.25|15537.29|15537.29|0
1644579480000|2022-02-11 11:38:00|15544.05|15544.05|15541.75|15541.75|15544.05|15544.05|15541.75|15541.75|0
1644579540000|2022-02-11 11:39:00|15544.55|15544.55|15544.55|15544.55|15544.55|15544.55|15544.55|15544.55|0
1644579610000|2022-02-11 11:40:10|15548.52|15548.52|15548.52|15548.52|15548.52|15548.52|15548.52|15548.52|0
1644579620000|2022-02-11 11:40:20|15544.55|15544.55|15544.55|15544.55|15544.55|15544.55|15544.55|15544.55|0
1644579670000|2022-02-11 11:41:10|15545.95|15545.95|15545.95|15545.95|15545.95|15545.95|15545.95|15545.95|0
1644579730000|2022-02-11 11:42:10|15549.91|15549.91|15549.91|15549.91|15549.91|15549.91|15549.91|15549.91|0
1644579770000|2022-02-11 11:42:50|15552.71|15552.71|15552.71|15552.71|15552.71|15552.71|15552.71|15552.71|0
1644579810000|2022-02-11 11:43:30|15556.68|15556.68|15556.68|15556.68|15556.68|15556.68|15556.68|15556.68|0
1644579820000|2022-02-11 11:43:40|15552.71|15552.71|15552.71|15552.71|15552.71|15552.71|15552.71|15552.71|0
1644579890000|2022-02-11 11:44:50|15551.31|15551.31|15551.31|15551.31|15551.31|15551.31|15551.31|15551.31|0
1644579950000|2022-02-11 11:45:50|15547.35|15547.35|15547.35|15547.35|15547.35|15547.35|15547.35|15547.35|0
1644580040000|2022-02-11 11:47:20|15551.55|15551.55|15550.15|15550.15|15551.55|15551.55|15550.15|15550.15|0
1644580200000|2022-02-11 11:50:00|15548.75|15548.75|15548.75|15548.75|15548.75|15548.75|15548.75|15548.75|0
1644580250000|2022-02-11 11:50:50|15551.55|15551.55|15551.55|15551.55|15551.55|15551.55|15551.55|15551.55|0
1644580300000|2022-02-11 11:51:40|15559.48|15559.48|15559.48|15559.48|15559.48|15559.48|15559.48|15559.48|0
1644580360000|2022-02-11 11:52:40|15563.68|15563.68|15567.64|15567.64|15567.64|15567.64|15563.68|15563.68|0
1644580370000|2022-02-11 11:52:50|15563.68|15563.68|15563.68|15563.68|15563.68|15563.68|15563.68|15563.68|0
1644580530000|2022-02-11 11:55:30|15565.97|15565.97|15565.97|15565.97|15565.97|15565.97|15565.97|15565.97|0
1644580620000|2022-02-11 11:57:00|15565.52|15565.52|15565.52|15565.52|15565.52|15565.52|15565.52|15565.52|0
1644580670000|2022-02-11 11:57:50|15562.72|15562.72|15562.72|15562.72|15562.72|15562.72|15562.72|15562.72|0
1644580680000|2022-02-11 11:58:00|15568.31|15568.31|15572.51|15572.51|15572.51|15572.51|15565.52|15565.52|0
1644580690000|2022-02-11 11:58:10|15575.31|15575.31|15567.38|15567.38|15575.31|15575.31|15567.38|15567.38|0
1644580740000|2022-02-11 11:59:00|15561.78|15561.78|15561.78|15561.78|15561.78|15561.78|15561.78|15561.78|0
1644580760000|2022-02-11 11:59:20|15564.58|15564.58|15564.58|15564.58|15564.58|15564.58|15564.58|15564.58|0
1644580840000|2022-02-11 12:00:40|15560.62|15560.62|15560.62|15560.62|15560.62|15560.62|15560.62|15560.62|0
1644580920000|2022-02-11 12:02:00|15564.58|15564.58|15564.58|15564.58|15564.58|15564.58|15564.58|15564.58|0
1644580990000|2022-02-11 12:03:10|15560.62|15560.62|15566.21|15566.21|15566.21|15566.21|15560.62|15560.62|0
1644581050000|2022-02-11 12:04:10|15567.61|15567.61|15567.61|15567.61|15567.61|15567.61|15567.61|15567.61|0
1644581140000|2022-02-11 12:05:40|15571.58|15571.58|15571.58|15571.58|15571.58|15571.58|15571.58|15571.58|0
1644581240000|2022-02-11 12:07:20|15567.61|15567.61|15567.61|15567.61|15567.61|15567.61|15567.61|15567.61|0
1644581330000|2022-02-11 12:08:50|15569.01|15569.01|15569.01|15569.01|15569.01|15569.01|15569.01|15569.01|0
1644581350000|2022-02-11 12:09:10|15567.61|15567.61|15567.61|15567.61|15567.61|15567.61|15567.61|15567.61|0
1644581370000|2022-02-11 12:09:30|15571.58|15571.58|15571.58|15571.58|15571.58|15571.58|15571.58|15571.58|0
1644581380000|2022-02-11 12:09:40|15567.61|15567.61|15567.61|15567.61|15567.61|15567.61|15567.61|15567.61|0
1644581410000|2022-02-11 12:10:10|15565.32|15565.32|15566.24|15566.24|15566.24|15566.24|15565.32|15565.32|0
1644581460000|2022-02-11 12:11:00|15574.17|15574.17|15574.17|15574.17|15574.17|15574.17|15574.17|15574.17|0
1644581510000|2022-02-11 12:11:50|15566.24|15566.24|15566.24|15566.24|15566.24|15566.24|15562.27|15562.27|0
1644581710000|2022-02-11 12:15:10|15562.27|15562.27|15566.24|15566.24|15566.24|15566.24|15562.27|15562.27|0
1644581750000|2022-02-11 12:15:50|15562.27|15562.27|15562.27|15562.27|15562.27|15562.27|15562.27|15562.27|0
1644581840000|2022-02-11 12:17:20|15566.24|15566.24|15566.24|15566.24|15566.24|15566.24|15566.24|15566.24|0
1644581910000|2022-02-11 12:18:30|15567.63|15567.63|15567.63|15567.63|15567.63|15567.63|15567.63|15567.63|0
1644581950000|2022-02-11 12:19:10|15563.67|15563.67|15567.87|15567.87|15567.87|15567.87|15563.67|15563.67|0
1644581960000|2022-02-11 12:19:20|15569.27|15569.27|15569.27|15569.27|15569.27|15569.27|15569.27|15569.27|0
1644581970000|2022-02-11 12:19:30|15577.66|15577.66|15577.66|15577.66|15577.66|15577.66|15577.66|15577.66|0
1644581980000|2022-02-11 12:19:40|15581.86|15581.86|15581.86|15581.86|15581.86|15581.86|15581.86|15581.86|0
1644581990000|2022-02-11 12:19:50|15585.83|15585.83|15585.83|15585.83|15585.83|15585.83|15585.83|15585.83|0
1644582010000|2022-02-11 12:20:10|15584.43|15584.43|15584.43|15584.43|15584.43|15584.43|15584.43|15584.43|0
1644582020000|2022-02-11 12:20:20|15580.46|15580.46|15587.23|15587.23|15587.23|15587.23|15580.46|15580.46|0
1644582050000|2022-02-11 12:20:50|15583.03|15583.03|15588.63|15588.63|15588.63|15588.63|15583.03|15583.03|0
1644582120000|2022-02-11 12:22:00|15587.71|15587.71|15585.85|15585.85|15587.71|15587.71|15585.85|15585.85|0
1644582130000|2022-02-11 12:22:10|15577.92|15577.92|15577.92|15577.92|15577.92|15577.92|15577.92|15577.92|0
1644582180000|2022-02-11 12:23:00|15576.54|15576.54|15576.54|15576.54|15576.54|15576.54|15576.54|15576.54|0
1644582230000|2022-02-11 12:23:50|15574.24|15574.24|15574.24|15574.24|15574.24|15574.24|15574.24|15574.24|0
1644582240000|2022-02-11 12:24:00|15578.21|15578.21|15588.89|15588.89|15588.89|15588.89|15578.21|15578.21|0
1644582290000|2022-02-11 12:24:50|15587.5|15587.5|15587.5|15587.5|15587.5|15587.5|15587.5|15587.5|0
1644582340000|2022-02-11 12:25:40|15588.89|15588.89|15579.33|15579.33|15588.89|15588.89|15579.33|15579.33|0
1644582350000|2022-02-11 12:25:50|15583.3|15583.3|15583.3|15583.3|15583.3|15583.3|15583.3|15583.3|0
1644582360000|2022-02-11 12:26:00|15579.33|15579.33|15579.33|15579.33|15579.33|15579.33|15579.33|15579.33|0
1644582390000|2022-02-11 12:26:30|15577.93|15577.93|15576.53|15576.53|15577.93|15577.93|15576.53|15576.53|0
1644582400000|2022-02-11 12:26:40|15575.13|15575.13|15575.13|15575.13|15575.13|15575.13|15575.13|15575.13|0
1644582410000|2022-02-11 12:26:50|15570.93|15570.93|15570.93|15570.93|15570.93|15570.93|15570.93|15570.93|0
1644582440000|2022-02-11 12:27:20|15573.73|15573.73|15576.53|15576.53|15576.53|15576.53|15573.73|15573.73|0
1644582450000|2022-02-11 12:27:30|15580.5|15580.5|15582.13|15582.13|15582.13|15582.13|15576.53|15576.53|0
1644582460000|2022-02-11 12:27:40|15586.1|15586.1|15582.13|15582.13|15586.1|15586.1|15582.13|15582.13|0
1644582470000|2022-02-11 12:27:50|15576.53|15576.53|15565.8|15565.8|15576.53|15576.53|15561.84|15561.84|0
1644582510000|2022-02-11 12:28:30|15571.4|15571.4|15572.8|15572.8|15572.8|15572.8|15571.4|15571.4|0
1644582530000|2022-02-11 12:28:50|15580.73|15580.73|15580.73|15580.73|15580.73|15580.73|15580.73|15580.73|0
1644582600000|2022-02-11 12:30:00|15576.77|15576.77|15576.77|15576.77|15576.77|15576.77|15576.77|15576.77|0
1644582680000|2022-02-11 12:31:20|15571.17|15571.17|15566.97|15566.97|15571.17|15571.17|15565.57|15565.57|0
1644582700000|2022-02-11 12:31:40|15569.77|15569.77|15567.2|15567.2|15571.17|15571.17|15567.2|15567.2|0
1644582850000|2022-02-11 12:34:10|15571.17|15571.17|15571.17|15571.17|15571.17|15571.17|15571.17|15571.17|0
1644582950000|2022-02-11 12:35:50|15566.97|15566.97|15566.97|15566.97|15566.97|15566.97|15566.97|15566.97|0
1644582960000|2022-02-11 12:36:00|15569.77|15569.77|15572.57|15572.57|15572.57|15572.57|15569.77|15569.77|0
1644583080000|2022-02-11 12:38:00|15573.03|15573.03|15573.03|15573.03|15573.03|15573.03|15573.03|15573.03|0
1644583120000|2022-02-11 12:38:40|15568.83|15568.83|15568.83|15568.83|15568.83|15568.83|15568.83|15568.83|0
1644583130000|2022-02-11 12:38:50|15570.23|15570.23|15567.43|15567.43|15570.23|15570.23|15567.43|15567.43|0
1644583190000|2022-02-11 12:39:50|15571.39|15571.39|15567.43|15567.43|15571.39|15571.39|15567.43|15567.43|0
1644583200000|2022-02-11 12:40:00|15568.83|15568.83|15568.83|15568.83|15568.83|15568.83|15568.83|15568.83|0
1644583290000|2022-02-11 12:41:30|15564.86|15564.86|15556.93|15556.93|15564.86|15564.86|15556.93|15556.93|0
1644583330000|2022-02-11 12:42:10|15552.97|15552.97|15552.97|15552.97|15552.97|15552.97|15552.97|15552.97|0
1644583340000|2022-02-11 12:42:20|15556.93|15556.93|15556.93|15556.93|15556.93|15556.93|15556.93|15556.93|0
1644583350000|2022-02-11 12:42:30|15552.97|15552.97|15552.97|15552.97|15552.97|15552.97|15552.97|15552.97|0
1644583400000|2022-02-11 12:43:20|15548.77|15548.77|15545.97|15545.97|15548.77|15548.77|15545.97|15545.97|0
1644583430000|2022-02-11 12:43:50|15553.9|15553.9|15553.9|15553.9|15553.9|15553.9|15553.9|15553.9|0
1644583440000|2022-02-11 12:44:00|15545.97|15545.97|15545.97|15545.97|15545.97|15545.97|15545.97|15545.97|0
1644583480000|2022-02-11 12:44:40|15547.37|15547.37|15547.37|15547.37|15547.37|15547.37|15547.37|15547.37|0
1644583490000|2022-02-11 12:44:50|15543.17|15543.17|15543.17|15543.17|15543.17|15543.17|15543.17|15543.17|0
1644583530000|2022-02-11 12:45:30|15539.21|15539.21|15531.28|15531.28|15539.21|15539.21|15531.28|15531.28|0
1644583540000|2022-02-11 12:45:40|15535.24|15535.24|15535.24|15535.24|15535.24|15535.24|15535.24|15535.24|0
1644583570000|2022-02-11 12:46:10|15539.44|15539.44|15542.24|15542.24|15542.24|15542.24|15539.44|15539.44|0
1644583620000|2022-02-11 12:47:00|15535.24|15535.24|15535.24|15535.24|15535.24|15535.24|15535.24|15535.24|0
1644583660000|2022-02-11 12:47:40|15531.28|15531.28|15531.28|15531.28|15531.28|15531.28|15531.28|15531.28|0
1644583670000|2022-02-11 12:47:50|15535.24|15535.24|15535.24|15535.24|15535.24|15535.24|15535.24|15535.24|0
1644583710000|2022-02-11 12:48:30|15532.44|15532.44|15532.44|15532.44|15532.44|15532.44|15532.44|15532.44|0
1644583770000|2022-02-11 12:49:30|15531.52|15531.52|15531.52|15531.52|15531.52|15531.52|15531.52|15531.52|0
1644583800000|2022-02-11 12:50:00|15527.56|15527.56|15527.56|15527.56|15527.56|15527.56|15527.56|15527.56|0
1644583820000|2022-02-11 12:50:20|15527.1|15527.1|15527.1|15527.1|15527.1|15527.1|15527.1|15527.1|0
1644583860000|2022-02-11 12:51:00|15531.06|15531.06|15531.06|15531.06|15531.06|15531.06|15531.06|15531.06|0
1644583870000|2022-02-11 12:51:10|15533.86|15533.86|15533.86|15533.86|15533.86|15533.86|15533.86|15533.86|0
1644583880000|2022-02-11 12:51:20|15531.06|15531.06|15531.06|15531.06|15531.06|15531.06|15531.06|15531.06|0
1644583970000|2022-02-11 12:52:50|15529.66|15529.66|15529.66|15529.66|15529.66|15529.66|15529.66|15529.66|0
1644583990000|2022-02-11 12:53:10|15526.86|15526.86|15526.86|15526.86|15526.86|15526.86|15526.86|15526.86|0
1644584000000|2022-02-11 12:53:20|15528.26|15528.26|15528.26|15528.26|15528.26|15528.26|15528.26|15528.26|0
1644584110000|2022-02-11 12:55:10|15529.66|15529.66|15529.66|15529.66|15529.66|15529.66|15529.66|15529.66|0
1644584140000|2022-02-11 12:55:40|15530.12|15530.12|15530.12|15530.12|15530.12|15530.12|15530.12|15530.12|0
1644584210000|2022-02-11 12:56:50|15523.13|15523.13|15523.13|15523.13|15523.13|15523.13|15523.13|15523.13|0
1644584240000|2022-02-11 12:57:20|15515.19|15515.19|15515.19|15515.19|15515.19|15515.19|15507.26|15507.26|0
1644584250000|2022-02-11 12:57:30|15519.16|15519.16|15519.16|15519.16|15519.16|15519.16|15519.16|15519.16|0
1644584270000|2022-02-11 12:57:50|15514.96|15514.96|15514.96|15514.96|15514.96|15514.96|15514.96|15514.96|0
1644584290000|2022-02-11 12:58:10|15522.89|15522.89|15522.89|15522.89|15522.89|15522.89|15522.89|15522.89|0
1644584300000|2022-02-11 12:58:20|15524.29|15524.29|15525.69|15525.69|15525.69|15525.69|15524.29|15524.29|0
1644584330000|2022-02-11 12:58:50|15529.66|15529.66|15533.62|15533.62|15533.62|15533.62|15525.69|15525.69|0
1644584360000|2022-02-11 12:59:20|15537.59|15537.59|15537.59|15537.59|15537.59|15537.59|15537.59|15537.59|0
1644584430000|2022-02-11 13:00:30|15536.19|15536.19|15536.19|15536.19|15536.19|15536.19|15536.19|15536.19|0
1644584440000|2022-02-11 13:00:40|15540.15|15540.15|15540.15|15540.15|15540.15|15540.15|15540.15|15540.15|0
1644584460000|2022-02-11 13:01:00|15539.69|15539.69|15539.69|15539.69|15539.69|15539.69|15539.69|15539.69|0
1644584470000|2022-02-11 13:01:10|15539.23|15539.23|15539.23|15539.23|15539.23|15539.23|15539.23|15539.23|0
1644584500000|2022-02-11 13:01:40|15531.3|15531.3|15531.3|15531.3|15531.3|15531.3|15531.3|15531.3|0
1644584510000|2022-02-11 13:01:50|15527.34|15527.34|15527.34|15527.34|15527.34|15527.34|15527.34|15527.34|0
1644584560000|2022-02-11 13:02:40|15524.54|15524.54|15524.54|15524.54|15524.54|15524.54|15524.54|15524.54|0
1644584640000|2022-02-11 13:04:00|15527.34|15527.34|15527.34|15527.34|15527.34|15527.34|15527.34|15527.34|0
1644584670000|2022-02-11 13:04:30|15523.37|15523.37|15523.37|15523.37|15523.37|15523.37|15523.37|15523.37|0
1644584700000|2022-02-11 13:05:00|15519.41|15519.41|15519.41|15519.41|15519.41|15519.41|15519.41|15519.41|0
1644584810000|2022-02-11 13:06:50|15523.37|15523.37|15523.37|15523.37|15523.37|15523.37|15523.37|15523.37|0
1644584820000|2022-02-11 13:07:00|15524.77|15524.77|15524.77|15524.77|15524.77|15524.77|15524.77|15524.77|0
1644584830000|2022-02-11 13:07:10|15528.74|15528.74|15524.77|15524.77|15528.74|15528.74|15524.77|15524.77|0
1644584910000|2022-02-11 13:08:30|15527.57|15527.57|15527.57|15527.57|15527.57|15527.57|15527.57|15527.57|0
1644584920000|2022-02-11 13:08:40|15531.54|15531.54|15531.54|15531.54|15531.54|15531.54|15531.54|15531.54|0
1644584950000|2022-02-11 13:09:10|15535.5|15535.5|15535.5|15535.5|15535.5|15535.5|15535.5|15535.5|0
1644584980000|2022-02-11 13:09:40|15534.58|15534.58|15530.62|15530.62|15534.58|15534.58|15530.62|15530.62|0
1644585160000|2022-02-11 13:12:40|15522.69|15522.69|15522.23|15522.23|15522.69|15522.69|15522.23|15522.23|0
1644585190000|2022-02-11 13:13:10|15523.63|15523.63|15523.63|15523.63|15523.63|15523.63|15523.63|15523.63|0
1644585200000|2022-02-11 13:13:20|15519.66|15519.66|15519.66|15519.66|15519.66|15519.66|15519.66|15519.66|0
1644585230000|2022-02-11 13:13:50|15519.2|15519.2|15519.2|15519.2|15519.2|15519.2|15519.2|15519.2|0
1644585240000|2022-02-11 13:14:00|15523.17|15523.17|15523.17|15523.17|15523.17|15523.17|15523.17|15523.17|0
1644585320000|2022-02-11 13:15:20|15519.2|15519.2|15519.2|15519.2|15519.2|15519.2|15519.2|15519.2|0
1644585360000|2022-02-11 13:16:00|15527.13|15527.13|15527.13|15527.13|15527.13|15527.13|15527.13|15527.13|0
1644585370000|2022-02-11 13:16:10|15523.17|15523.17|15519.2|15519.2|15523.17|15523.17|15519.2|15519.2|0
1644585420000|2022-02-11 13:17:00|15515.24|15515.24|15511.27|15511.27|15515.24|15515.24|15511.27|15511.27|0
1644585440000|2022-02-11 13:17:20|15515.24|15515.24|15515.24|15515.24|15515.24|15515.24|15515.24|15515.24|0
1644585490000|2022-02-11 13:18:10|15523.17|15523.17|15524.57|15524.57|15524.57|15524.57|15523.17|15523.17|0
1644585560000|2022-02-11 13:19:20|15525.03|15525.03|15525.03|15525.03|15525.03|15525.03|15525.03|15525.03|0
1644585610000|2022-02-11 13:20:10|15528.99|15528.99|15530.39|15530.39|15530.39|15530.39|15528.99|15528.99|0
1644585620000|2022-02-11 13:20:20|15534.36|15534.36|15534.36|15534.36|15534.36|15534.36|15534.36|15534.36|0
1644585670000|2022-02-11 13:21:10|15530.39|15530.39|15530.39|15530.39|15530.39|15530.39|15530.39|15530.39|0
1644585730000|2022-02-11 13:22:10|15527.59|15527.59|15527.59|15527.59|15527.59|15527.59|15527.59|15527.59|0
1644585770000|2022-02-11 13:22:50|15530.39|15530.39|15530.39|15530.39|15530.39|15530.39|15530.39|15530.39|0
1644585810000|2022-02-11 13:23:30|15534.36|15534.36|15534.36|15534.36|15534.36|15534.36|15534.36|15534.36|0
1644585960000|2022-02-11 13:26:00|15542.29|15542.29|15534.36|15534.36|15542.29|15542.29|15534.36|15534.36|0
1644586010000|2022-02-11 13:26:50|15535.75|15535.75|15535.75|15535.75|15535.75|15535.75|15535.75|15535.75|0
1644586140000|2022-02-11 13:29:00|15539.72|15539.72|15539.72|15539.72|15539.72|15539.72|15539.72|15539.72|0
1644586160000|2022-02-11 13:29:20|15527.82|15527.82|15527.82|15527.82|15527.82|15527.82|15527.82|15527.82|0
1644586170000|2022-02-11 13:29:30|15529.22|15529.22|15529.22|15529.22|15529.22|15529.22|15529.22|15529.22|0
1644586240000|2022-02-11 13:30:40|15533.19|15533.19|15533.19|15533.19|15533.19|15533.19|15533.19|15533.19|0
1644586260000|2022-02-11 13:31:00|15531.79|15531.79|15531.79|15531.79|15531.79|15531.79|15531.79|15531.79|0
1644586290000|2022-02-11 13:31:30|15535.75|15535.75|15539.72|15539.72|15539.72|15539.72|15535.75|15535.75|0
1644586310000|2022-02-11 13:31:50|15538.8|15538.8|15538.8|15538.8|15538.8|15538.8|15538.8|15538.8|0
1644586320000|2022-02-11 13:32:00|15534.84|15534.84|15534.84|15534.84|15534.84|15534.84|15534.84|15534.84|0
1644586340000|2022-02-11 13:32:20|15530.64|15530.64|15532.04|15532.04|15532.04|15532.04|15530.64|15530.64|0
1644586400000|2022-02-11 13:33:20|15524.11|15524.11|15524.11|15524.11|15524.11|15524.11|15524.11|15524.11|0
1644586420000|2022-02-11 13:33:40|15520.14|15520.14|15520.14|15520.14|15520.14|15520.14|15520.14|15520.14|0
1644586580000|2022-02-11 13:36:20|15517.34|15517.34|15517.34|15517.34|15517.34|15517.34|15517.34|15517.34|0
1644586620000|2022-02-11 13:37:00|15513.38|15513.38|15513.38|15513.38|15513.38|15513.38|15513.38|15513.38|0
1644586640000|2022-02-11 13:37:20|15516.18|15516.18|15516.18|15516.18|15516.18|15516.18|15516.18|15516.18|0
1644586670000|2022-02-11 13:37:50|15520.14|15520.14|15520.14|15520.14|15520.14|15520.14|15520.14|15520.14|0
1644586700000|2022-02-11 13:38:20|15518.74|15518.74|15518.74|15518.74|15518.74|15518.74|15518.74|15518.74|0
1644586790000|2022-02-11 13:39:50|15522.71|15522.71|15522.71|15522.71|15522.71|15522.71|15522.71|15522.71|0
1644586870000|2022-02-11 13:41:10|15521.79|15521.79|15525.75|15525.75|15525.75|15525.75|15521.79|15521.79|0
1644586880000|2022-02-11 13:41:20|15529.72|15529.72|15529.72|15529.72|15529.72|15529.72|15529.72|15529.72|0
1644586950000|2022-02-11 13:42:30|15531.12|15531.12|15532.98|15532.98|15532.98|15532.98|15531.12|15531.12|0
1644586990000|2022-02-11 13:43:10|15536.94|15536.94|15536.94|15536.94|15536.94|15536.94|15536.94|15536.94|0
1644587040000|2022-02-11 13:44:00|15524.81|15524.81|15524.81|15524.81|15524.81|15524.81|15524.81|15524.81|0
1644587110000|2022-02-11 13:45:10|15525.73|15525.73|15525.73|15525.73|15525.73|15525.73|15525.73|15525.73|0
1644587120000|2022-02-11 13:45:20|15522.93|15522.93|15522.93|15522.93|15522.93|15522.93|15522.93|15522.93|0
1644587150000|2022-02-11 13:45:50|15518.97|15518.97|15518.97|15518.97|15518.97|15518.97|15518.97|15518.97|0
1644587170000|2022-02-11 13:46:10|15517.57|15517.57|15517.57|15517.57|15517.57|15517.57|15517.57|15517.57|0
1644587230000|2022-02-11 13:47:10|15521.53|15521.53|15521.53|15521.53|15521.53|15521.53|15521.53|15521.53|0
1644587250000|2022-02-11 13:47:30|15522.93|15522.93|15522.93|15522.93|15522.93|15522.93|15522.93|15522.93|0
1644587270000|2022-02-11 13:47:50|15518.97|15518.97|15518.97|15518.97|15518.97|15518.97|15518.97|15518.97|0
1644587290000|2022-02-11 13:48:10|15522.93|15522.93|15522.93|15522.93|15522.93|15522.93|15522.93|15522.93|0
1644587380000|2022-02-11 13:49:40|15522.47|15522.47|15522.47|15522.47|15522.47|15522.47|15522.47|15522.47|0
1644587410000|2022-02-11 13:50:10|15523.87|15523.87|15523.87|15523.87|15523.87|15523.87|15523.87|15523.87|0
1644587510000|2022-02-11 13:51:50|15525.27|15525.27|15526.67|15526.67|15526.67|15526.67|15525.27|15525.27|0
1644587520000|2022-02-11 13:52:00|15523.87|15523.87|15526.67|15526.67|15526.67|15526.67|15523.87|15523.87|0
1644587540000|2022-02-11 13:52:20|15534.6|15534.6|15534.6|15534.6|15534.6|15534.6|15534.6|15534.6|0
1644587550000|2022-02-11 13:52:30|15530.64|15530.64|15530.64|15530.64|15530.64|15530.64|15530.64|15530.64|0
1644587610000|2022-02-11 13:53:30|15527.84|15527.84|15527.84|15527.84|15527.84|15527.84|15527.84|15527.84|0
1644587650000|2022-02-11 13:54:10|15532.04|15532.04|15533.44|15533.44|15533.44|15533.44|15532.04|15532.04|0
1644587690000|2022-02-11 13:54:50|15537.63|15537.63|15543.23|15543.23|15543.23|15543.23|15537.63|15537.63|0
1644587700000|2022-02-11 13:55:00|15539.03|15539.03|15539.03|15539.03|15539.03|15539.03|15539.03|15539.03|0
1644587730000|2022-02-11 13:55:30|15533.44|15533.44|15533.44|15533.44|15533.44|15533.44|15533.44|15533.44|0
1644587760000|2022-02-11 13:56:00|15532.04|15532.04|15527.84|15527.84|15532.04|15532.04|15527.84|15527.84|0
1644587860000|2022-02-11 13:57:40|15525.04|15525.04|15525.04|15525.04|15525.04|15525.04|15525.04|15525.04|0
1644587940000|2022-02-11 13:59:00|15534.37|15534.37|15534.37|15534.37|15534.37|15534.37|15534.37|15534.37|0
1644588030000|2022-02-11 14:00:30|15533.91|15533.91|15533.91|15533.91|15533.91|15533.91|15533.91|15533.91|0
1644588310000|2022-02-11 14:05:10|15532.51|15532.51|15532.51|15532.51|15532.51|15532.51|15532.51|15532.51|0
1644588330000|2022-02-11 14:05:30|15535.31|15535.31|15535.31|15535.31|15535.31|15535.31|15535.31|15535.31|0
1644588390000|2022-02-11 14:06:30|15533.91|15533.91|15532.05|15532.05|15533.91|15533.91|15532.05|15532.05|0
1644588410000|2022-02-11 14:06:50|15533.45|15533.45|15533.45|15533.45|15533.45|15533.45|15533.45|15533.45|0
1644588430000|2022-02-11 14:07:10|15529.48|15529.48|15529.48|15529.48|15529.48|15529.48|15529.48|15529.48|0
1644588510000|2022-02-11 14:08:30|15533.45|15533.45|15533.45|15533.45|15533.45|15533.45|15533.45|15533.45|0
1644588530000|2022-02-11 14:08:50|15532.05|15532.05|15528.08|15528.08|15532.05|15532.05|15520.15|15520.15|0
1644588540000|2022-02-11 14:09:00|15532.05|15532.05|15532.05|15532.05|15532.05|15532.05|15532.05|15532.05|0
1644588550000|2022-02-11 14:09:10|15534.85|15534.85|15534.85|15534.85|15534.85|15534.85|15534.85|15534.85|0
1644588630000|2022-02-11 14:10:30|15533.45|15533.45|15533.45|15533.45|15533.45|15533.45|15533.45|15533.45|0
1644588700000|2022-02-11 14:11:40|15534.85|15534.85|15534.85|15534.85|15534.85|15534.85|15534.85|15534.85|0
1644588710000|2022-02-11 14:11:50|15530.88|15530.88|15530.88|15530.88|15530.88|15530.88|15530.88|15530.88|0
1644588750000|2022-02-11 14:12:30|15530.42|15530.42|15530.42|15530.42|15530.42|15530.42|15530.42|15530.42|0
1644588760000|2022-02-11 14:12:40|15529.02|15529.02|15529.02|15529.02|15529.02|15529.02|15529.02|15529.02|0
1644588770000|2022-02-11 14:12:50|15528.1|15528.1|15528.1|15528.1|15528.1|15528.1|15528.1|15528.1|0
1644588780000|2022-02-11 14:13:00|15524.14|15524.14|15521.34|15521.34|15524.14|15524.14|15521.34|15521.34|0
1644588820000|2022-02-11 14:13:40|15522.74|15522.74|15522.74|15522.74|15522.74|15522.74|15522.74|15522.74|0
1644588840000|2022-02-11 14:14:00|15524.14|15524.14|15524.14|15524.14|15524.14|15524.14|15524.14|15524.14|0
1644588870000|2022-02-11 14:14:30|15521.34|15521.34|15521.34|15521.34|15521.34|15521.34|15521.34|15521.34|0
1644588890000|2022-02-11 14:14:50|15522.74|15522.74|15522.74|15522.74|15522.74|15522.74|15522.74|15522.74|0
1644588930000|2022-02-11 14:15:30|15518.78|15518.78|15518.78|15518.78|15518.78|15518.78|15518.78|15518.78|0
1644588950000|2022-02-11 14:15:50|15522.74|15522.74|15522.74|15522.74|15522.74|15522.74|15522.74|15522.74|0
1644588970000|2022-02-11 14:16:10|15518.78|15518.78|15518.78|15518.78|15518.78|15518.78|15518.78|15518.78|0
1644589050000|2022-02-11 14:17:30|15517.38|15517.38|15517.38|15517.38|15517.38|15517.38|15517.38|15517.38|0
1644589110000|2022-02-11 14:18:30|15516.46|15516.46|15516.46|15516.46|15516.46|15516.46|15516.46|15516.46|0
1644589130000|2022-02-11 14:18:50|15520.42|15520.42|15508.53|15508.53|15520.42|15520.42|15508.53|15508.53|0
1644589160000|2022-02-11 14:19:20|15508.99|15508.99|15508.99|15508.99|15508.99|15508.99|15508.99|15508.99|0
1644589170000|2022-02-11 14:19:30|15509.45|15509.45|15509.45|15509.45|15509.45|15509.45|15509.45|15509.45|0
1644589180000|2022-02-11 14:19:40|15517.38|15517.38|15517.38|15517.38|15517.38|15517.38|15517.38|15517.38|0
1644589230000|2022-02-11 14:20:30|15521.34|15521.34|15517.38|15517.38|15521.34|15521.34|15517.38|15517.38|0
1644589260000|2022-02-11 14:21:00|15518.78|15518.78|15518.78|15518.78|15518.78|15518.78|15518.78|15518.78|0
1644589320000|2022-02-11 14:22:00|15517.38|15517.38|15517.38|15517.38|15517.38|15517.38|15517.38|15517.38|0
1644589400000|2022-02-11 14:23:20|15521.34|15521.34|15521.34|15521.34|15521.34|15521.34|15521.34|15521.34|0
1644589440000|2022-02-11 14:24:00|15529.27|15529.27|15525.31|15525.31|15529.27|15529.27|15525.31|15525.31|0
1644589500000|2022-02-11 14:25:00|15526.71|15526.71|15526.71|15526.71|15526.71|15526.71|15526.71|15526.71|0
1644589630000|2022-02-11 14:27:10|15525.31|15525.31|15525.31|15525.31|15525.31|15525.31|15525.31|15525.31|0
1644589660000|2022-02-11 14:27:40|15525.77|15525.77|15521.8|15521.8|15525.77|15525.77|15521.8|15521.8|0
1644589670000|2022-02-11 14:27:50|15517.84|15517.84|15517.84|15517.84|15517.84|15517.84|15517.84|15517.84|0
1644589700000|2022-02-11 14:28:20|15518.29|15518.29|15518.29|15518.29|15518.29|15518.29|15518.29|15518.29|0
1644589750000|2022-02-11 14:29:10|15521.09|15521.09|15521.09|15521.09|15521.09|15521.09|15521.09|15521.09|0
1644589810000|2022-02-11 14:30:10|15525.06|15525.06|15525.06|15525.06|15526.46|15526.46|15521.09|15521.09|0
1644589820000|2022-02-11 14:30:20|15521.09|15521.09|15521.09|15521.09|15521.09|15521.09|15521.09|15521.09|0
1644589850000|2022-02-11 14:30:50|15525.06|15525.06|15521.09|15521.09|15525.06|15525.06|15521.09|15521.09|0
1644589880000|2022-02-11 14:31:20|15523.89|15523.89|15525.75|15525.75|15525.75|15525.75|15523.89|15523.89|0
1644589900000|2022-02-11 14:31:40|15522.95|15522.95|15522.95|15522.95|15522.95|15522.95|15522.95|15522.95|0
1644589910000|2022-02-11 14:31:50|15521.55|15521.55|15521.55|15521.55|15521.55|15521.55|15521.55|15521.55|0
1644589930000|2022-02-11 14:32:10|15525.52|15525.52|15521.55|15521.55|15525.52|15525.52|15521.55|15521.55|0
1644590010000|2022-02-11 14:33:30|15518.75|15518.75|15518.75|15518.75|15518.75|15518.75|15518.75|15518.75|0
1644590020000|2022-02-11 14:33:40|15517.36|15517.36|15517.36|15517.36|15517.36|15517.36|15517.36|15517.36|0
1644590050000|2022-02-11 14:34:10|15514.56|15514.56|15517.36|15517.36|15517.36|15517.36|15514.56|15514.56|0
1644590060000|2022-02-11 14:34:20|15521.55|15521.55|15520.15|15520.15|15521.55|15521.55|15520.15|15520.15|0
1644590080000|2022-02-11 14:34:40|15517.36|15517.36|15513.39|15513.39|15517.36|15517.36|15513.39|15513.39|0
1644590090000|2022-02-11 14:34:50|15517.36|15517.36|15512.24|15512.24|15517.36|15517.36|15512.24|15512.24|0
1644590100000|2022-02-11 14:35:00|15508.27|15508.27|15491.94|15491.94|15508.27|15508.27|15491.94|15491.94|0
1644590170000|2022-02-11 14:36:10|15493.34|15493.34|15498.01|15498.01|15498.94|15498.94|15491.01|15491.01|0
1644590180000|2022-02-11 14:36:20|15493.81|15493.81|15493.81|15493.81|15493.81|15493.81|15493.81|15493.81|0
1644590210000|2022-02-11 14:36:50|15495.21|15495.21|15499.18|15499.18|15499.18|15499.18|15495.21|15495.21|0
1644590280000|2022-02-11 14:38:00|15503.14|15503.14|15503.14|15503.14|15503.14|15503.14|15503.14|15503.14|0
1644590370000|2022-02-11 14:39:30|15499.18|15499.18|15499.18|15499.18|15499.18|15499.18|15499.18|15499.18|0
1644590400000|2022-02-11 14:40:00|15487.28|15487.28|15483.08|15483.08|15487.28|15487.28|15483.08|15483.08|0
1644590450000|2022-02-11 14:40:50|15481.68|15481.68|15481.68|15481.68|15481.68|15481.68|15481.68|15481.68|0
1644590520000|2022-02-11 14:42:00|15477.72|15477.72|15477.72|15477.72|15477.72|15477.72|15477.72|15477.72|0
1644590540000|2022-02-11 14:42:20|15473.75|15473.75|15473.75|15473.75|15473.75|15473.75|15473.75|15473.75|0
1644590570000|2022-02-11 14:42:50|15470.95|15470.95|15470.95|15470.95|15470.95|15470.95|15470.95|15470.95|0
1644590650000|2022-02-11 14:44:10|15474.92|15474.92|15478.88|15478.88|15478.88|15478.88|15474.92|15474.92|0
1644590700000|2022-02-11 14:45:00|15483.08|15483.08|15484.48|15484.48|15484.48|15484.48|15483.08|15483.08|0
1644590710000|2022-02-11 14:45:10|15485.88|15485.88|15485.88|15485.88|15485.88|15485.88|15485.88|15485.88|0
1644590720000|2022-02-11 14:45:20|15487.28|15487.28|15504.98|15504.98|15504.98|15504.98|15487.28|15487.28|0
1644590730000|2022-02-11 14:45:30|15512.91|15512.91|15512.91|15512.91|15512.91|15512.91|15512.91|15512.91|0
1644590740000|2022-02-11 14:45:40|15518.51|15518.51|15519.91|15519.91|15519.91|15519.91|15518.51|15518.51|0
1644590750000|2022-02-11 14:45:50|15522.71|15522.71|15522.71|15522.71|15522.71|15522.71|15522.71|15522.71|0
1644590760000|2022-02-11 14:46:00|15525|15525|15525|15525|15525|15525|15525|15525|0
1644590820000|2022-02-11 14:47:00|15529.2|15529.2|15529.2|15529.2|15529.2|15529.2|15529.2|15529.2|0
1644590860000|2022-02-11 14:47:40|15533.17|15533.17|15527.8|15527.8|15533.17|15533.17|15527.8|15527.8|0
1644590890000|2022-02-11 14:48:10|15529.64|15529.64|15529.64|15529.64|15529.64|15529.64|15529.64|15529.64|0
1644590920000|2022-02-11 14:48:40|15526.84|15526.84|15526.84|15526.84|15526.84|15526.84|15526.84|15526.84|0
1644590950000|2022-02-11 14:49:10|15522.88|15522.88|15522.88|15522.88|15522.88|15522.88|15522.88|15522.88|0
1644590960000|2022-02-11 14:49:20|15523.34|15523.34|15523.34|15523.34|15523.34|15523.34|15523.34|15523.34|0
1644590970000|2022-02-11 14:49:30|15519.37|15519.37|15515.63|15515.63|15519.83|15519.83|15515.63|15515.63|0
1644590980000|2022-02-11 14:49:40|15507.7|15507.7|15507.7|15507.7|15507.7|15507.7|15507.7|15507.7|0
1644591000000|2022-02-11 14:50:00|15503.74|15503.74|15503.74|15503.74|15503.74|15503.74|15503.74|15503.74|0
1644591050000|2022-02-11 14:50:50|15504.2|15504.2|15504.2|15504.2|15504.2|15504.2|15504.2|15504.2|0
1644591110000|2022-02-11 14:51:50|15497.2|15497.2|15497.2|15497.2|15497.2|15497.2|15497.2|15497.2|0
1644591130000|2022-02-11 14:52:10|15500|15500|15500|15500|15500|15500|15500|15500|0
1644591170000|2022-02-11 14:52:50|15500.46|15500.46|15500.46|15500.46|15500.46|15500.46|15500.46|15500.46|0
1644591190000|2022-02-11 14:53:10|15504.42|15504.42|15504.42|15504.42|15504.42|15504.42|15504.42|15504.42|0
1644591210000|2022-02-11 14:53:30|15504.88|15504.88|15504.88|15504.88|15504.88|15504.88|15504.88|15504.88|0
1644591220000|2022-02-11 14:53:40|15503.48|15503.48|15503.48|15503.48|15503.48|15503.48|15503.48|15503.48|0
1644591230000|2022-02-11 14:53:50|15502.09|15502.09|15502.09|15502.09|15502.09|15502.09|15502.09|15502.09|0
1644591240000|2022-02-11 14:54:00|15498.12|15498.12|15498.12|15498.12|15498.12|15498.12|15498.12|15498.12|0
1644591280000|2022-02-11 14:54:40|15502.09|15502.09|15502.09|15502.09|15502.09|15502.09|15502.09|15502.09|0
1644591340000|2022-02-11 14:55:40|15503.48|15503.48|15503.02|15503.02|15503.48|15503.48|15503.02|15503.02|0
1644591370000|2022-02-11 14:56:10|15500.23|15500.23|15500.23|15500.23|15500.23|15500.23|15500.23|15500.23|0
1644591380000|2022-02-11 14:56:20|15500.69|15500.69|15490.9|15490.9|15500.69|15500.69|15490.9|15490.9|0
1644591400000|2022-02-11 14:56:40|15489.5|15489.5|15489.5|15489.5|15489.5|15489.5|15489.5|15489.5|0
1644591430000|2022-02-11 14:57:10|15490.9|15490.9|15490.44|15490.44|15490.9|15490.9|15490.44|15490.44|0
1644591440000|2022-02-11 14:57:20|15489.52|15489.52|15489.52|15489.52|15489.52|15489.52|15489.52|15489.52|0
1644591470000|2022-02-11 14:57:50|15486.72|15486.72|15486.72|15486.72|15486.72|15486.72|15486.72|15486.72|0
1644591510000|2022-02-11 14:58:30|15482.52|15482.52|15488.12|15488.12|15488.12|15488.12|15482.52|15482.52|0
1644591540000|2022-02-11 14:59:00|15490.92|15490.92|15490.92|15490.92|15490.92|15490.92|15490.92|15490.92|0
1644591550000|2022-02-11 14:59:10|15490.46|15490.46|15490.46|15490.46|15490.46|15490.46|15490.46|15490.46|0
1644591570000|2022-02-11 14:59:30|15486.49|15486.49|15486.49|15486.49|15486.49|15486.49|15486.49|15486.49|0
1644591600000|2022-02-11 15:00:00|15478.09|15478.09|15478.09|15478.09|15478.09|15478.09|15478.09|15478.09|0
1644591630000|2022-02-11 15:00:30|15479.49|15479.49|15482.29|15482.29|15482.29|15482.29|15479.49|15479.49|0
1644591650000|2022-02-11 15:00:50|15486.26|15486.26|15490.22|15490.22|15490.22|15490.22|15486.26|15486.26|0
1644591680000|2022-02-11 15:01:20|15494.19|15494.19|15490.22|15490.22|15494.19|15494.19|15490.22|15490.22|0
1644591700000|2022-02-11 15:01:40|15491.62|15491.62|15491.62|15491.62|15491.62|15491.62|15491.62|15491.62|0
1644591720000|2022-02-11 15:02:00|15487.66|15487.66|15487.66|15487.66|15487.66|15487.66|15487.66|15487.66|0
1644591730000|2022-02-11 15:02:10|15483.69|15483.69|15483.69|15483.69|15483.69|15483.69|15483.69|15483.69|0
1644591780000|2022-02-11 15:03:00|15485.09|15485.09|15491.86|15491.86|15491.86|15491.86|15485.09|15485.09|0
1644591800000|2022-02-11 15:03:20|15493.24|15493.24|15494.63|15494.63|15494.63|15494.63|15493.24|15493.24|0
1644591830000|2022-02-11 15:03:50|15506.53|15506.53|15506.53|15506.53|15506.53|15506.53|15506.53|15506.53|0
1644591920000|2022-02-11 15:05:20|15507.93|15507.93|15510.73|15510.73|15510.73|15510.73|15507.93|15507.93|0
1644591930000|2022-02-11 15:05:30|15506.76|15506.76|15506.76|15506.76|15506.76|15506.76|15506.76|15506.76|0
1644591950000|2022-02-11 15:05:50|15510.73|15510.73|15512.57|15512.57|15512.57|15512.57|15510.73|15510.73|0
1644591960000|2022-02-11 15:06:00|15513.97|15513.97|15519.33|15519.33|15519.33|15519.33|15513.97|15513.97|0
1644591980000|2022-02-11 15:06:20|15527.26|15527.26|15527.26|15527.26|15527.26|15527.26|15527.26|15527.26|0
1644592000000|2022-02-11 15:06:40|15524.46|15524.46|15523.06|15523.06|15524.46|15524.46|15523.06|15523.06|0
1644592010000|2022-02-11 15:06:50|15519.1|15519.1|15519.1|15519.1|15519.1|15519.1|15519.1|15519.1|0
1644592030000|2022-02-11 15:07:10|15517.7|15517.7|15517.7|15517.7|15517.7|15517.7|15517.7|15517.7|0
1644592040000|2022-02-11 15:07:20|15519.1|15519.1|15519.1|15519.1|15519.1|15519.1|15519.1|15519.1|0
1644592080000|2022-02-11 15:08:00|15523.06|15523.06|15512.33|15512.33|15523.06|15523.06|15512.33|15512.33|0
1644592090000|2022-02-11 15:08:10|15509.54|15509.54|15509.54|15509.54|15509.54|15509.54|15509.54|15509.54|0
1644592110000|2022-02-11 15:08:30|15505.57|15505.57|15501.6|15501.6|15505.57|15505.57|15501.6|15501.6|0
1644592140000|2022-02-11 15:09:00|15500.21|15500.21|15500.21|15500.21|15500.21|15500.21|15500.21|15500.21|0
1644592150000|2022-02-11 15:09:10|15496.24|15496.24|15496.24|15496.24|15496.24|15496.24|15496.24|15496.24|0
1644592160000|2022-02-11 15:09:20|15493.44|15493.44|15493.44|15493.44|15493.44|15493.44|15493.44|15493.44|0
1644592230000|2022-02-11 15:10:30|15497.41|15497.41|15498.81|15498.81|15498.81|15498.81|15497.41|15497.41|0
1644592270000|2022-02-11 15:11:10|15502.77|15502.77|15502.77|15502.77|15502.77|15502.77|15502.77|15502.77|0
1644592290000|2022-02-11 15:11:30|15501.37|15501.37|15501.37|15501.37|15501.37|15501.37|15501.37|15501.37|0
1644592300000|2022-02-11 15:11:40|15493.44|15493.44|15493.44|15493.44|15493.44|15493.44|15493.44|15493.44|0
1644592310000|2022-02-11 15:11:50|15492.52|15492.52|15488.32|15488.32|15492.52|15492.52|15488.32|15488.32|0
1644592330000|2022-02-11 15:12:10|15484.36|15484.36|15484.36|15484.36|15484.36|15484.36|15484.36|15484.36|0
1644592340000|2022-02-11 15:12:20|15480.39|15480.39|15476.19|15476.19|15480.39|15480.39|15476.19|15476.19|0
1644592380000|2022-02-11 15:13:00|15474.79|15474.79|15474.79|15474.79|15474.79|15474.79|15474.79|15474.79|0
1644592390000|2022-02-11 15:13:10|15477.59|15477.59|15477.59|15477.59|15477.59|15477.59|15477.59|15477.59|0
1644592400000|2022-02-11 15:13:20|15473.63|15473.63|15473.63|15473.63|15473.63|15473.63|15473.63|15473.63|0
1644592420000|2022-02-11 15:13:40|15469.66|15469.66|15469.66|15469.66|15469.66|15469.66|15469.66|15469.66|0
1644592470000|2022-02-11 15:14:30|15465.7|15465.7|15465.7|15465.7|15465.7|15465.7|15465.7|15465.7|0
1644592480000|2022-02-11 15:14:40|15462.9|15462.9|15462.9|15462.9|15462.9|15462.9|15462.9|15462.9|0
1644592490000|2022-02-11 15:14:50|15466.86|15466.86|15468.26|15468.26|15468.26|15468.26|15466.86|15466.86|0
1644592530000|2022-02-11 15:15:30|15465.46|15465.46|15465.46|15465.46|15465.46|15465.46|15465.46|15465.46|0
1644592560000|2022-02-11 15:16:00|15469.43|15469.43|15469.43|15469.43|15469.43|15469.43|15469.43|15469.43|0
1644592570000|2022-02-11 15:16:10|15465.46|15465.46|15461.5|15461.5|15465.46|15465.46|15461.5|15461.5|0
1644592600000|2022-02-11 15:16:40|15462.9|15462.9|15465.7|15465.7|15465.7|15465.7|15462.9|15462.9|0
1644592610000|2022-02-11 15:16:50|15453.8|15453.8|15453.8|15453.8|15453.8|15453.8|15453.8|15453.8|0
1644592640000|2022-02-11 15:17:20|15455.2|15455.2|15459.17|15459.17|15459.17|15459.17|15455.2|15455.2|0
1644592670000|2022-02-11 15:17:50|15457.77|15457.77|15457.77|15457.77|15457.77|15457.77|15457.77|15457.77|0
1644592700000|2022-02-11 15:18:20|15465.7|15465.7|15461.73|15461.73|15465.7|15465.7|15461.73|15461.73|0
1644592740000|2022-02-11 15:19:00|15465.7|15465.7|15465.7|15465.7|15465.7|15465.7|15465.7|15465.7|0
1644592750000|2022-02-11 15:19:10|15467.1|15467.1|15467.1|15467.1|15467.1|15467.1|15467.1|15467.1|0
1644592810000|2022-02-11 15:20:10|15468.5|15468.5|15469.9|15469.9|15471.3|15471.3|15468.5|15468.5|0
1644592860000|2022-02-11 15:21:00|15471.3|15471.3|15477.83|15477.83|15479.23|15479.23|15471.3|15471.3|0
1644592880000|2022-02-11 15:21:20|15475.03|15475.03|15473.63|15473.63|15478.99|15478.99|15473.63|15473.63|0
1644592920000|2022-02-11 15:22:00|15469.66|15469.66|15461.73|15461.73|15469.66|15469.66|15461.73|15461.73|0
1644592960000|2022-02-11 15:22:40|15457.53|15457.53|15457.53|15457.53|15457.53|15457.53|15457.53|15457.53|0
1644592980000|2022-02-11 15:23:00|15461.5|15461.5|15461.5|15461.5|15461.5|15461.5|15461.5|15461.5|0
1644592990000|2022-02-11 15:23:10|15460.1|15460.1|15460.1|15460.1|15460.1|15460.1|15460.1|15460.1|0
1644593010000|2022-02-11 15:23:30|15457.3|15457.3|15457.3|15457.3|15457.3|15457.3|15457.3|15457.3|0
1644593020000|2022-02-11 15:23:40|15456.84|15456.84|15454.28|15454.28|15458.24|15458.24|15454.28|15454.28|0
1644593100000|2022-02-11 15:25:00|15452.88|15452.88|15452.88|15452.88|15452.88|15452.88|15452.88|15452.88|0
1644593110000|2022-02-11 15:25:10|15452.42|15452.42|15452.42|15452.42|15452.42|15452.42|15452.42|15452.42|0
1644593130000|2022-02-11 15:25:30|15448.45|15448.45|15459.18|15459.18|15459.18|15459.18|15448.45|15448.45|0
1644593190000|2022-02-11 15:26:30|15455.22|15455.22|15455.22|15455.22|15455.22|15455.22|15455.22|15455.22|0
1644593200000|2022-02-11 15:26:40|15453.82|15453.82|15453.82|15453.82|15453.82|15453.82|15453.82|15453.82|0
1644593240000|2022-02-11 15:27:20|15457.78|15457.78|15457.78|15457.78|15457.78|15457.78|15457.78|15457.78|0
1644593250000|2022-02-11 15:27:30|15453.82|15453.82|15453.82|15453.82|15453.82|15453.82|15453.82|15453.82|0
1644593270000|2022-02-11 15:27:50|15449.85|15449.85|15448.45|15448.45|15449.85|15449.85|15448.45|15448.45|0
1644593280000|2022-02-11 15:28:00|15447.05|15447.05|15440.29|15440.29|15447.05|15447.05|15440.29|15440.29|0
1644593310000|2022-02-11 15:28:30|15436.32|15436.32|15432.36|15432.36|15436.32|15436.32|15432.36|15432.36|0
1644593370000|2022-02-11 15:29:30|15436.56|15436.56|15436.56|15436.56|15436.56|15436.56|15436.56|15436.56|0
1644593390000|2022-02-11 15:29:50|15432.59|15432.59|15429.79|15429.79|15432.59|15432.59|15429.79|15429.79|0
1644593400000|2022-02-11 15:30:00|15431.19|15431.19|15435.16|15435.16|15435.16|15435.16|15431.19|15431.19|0
1644593410000|2022-02-11 15:30:10|15437.96|15437.96|15440.27|15440.27|15440.27|15440.27|15437.96|15437.96|0
1644593490000|2022-02-11 15:31:30|15441.67|15441.67|15445.64|15445.64|15445.64|15445.64|15441.67|15441.67|0
1644593580000|2022-02-11 15:33:00|15441.44|15441.44|15436.08|15436.08|15441.44|15441.44|15436.08|15436.08|0
1644593620000|2022-02-11 15:33:40|15433.28|15433.28|15433.28|15433.28|15433.28|15433.28|15433.28|15433.28|0
1644593630000|2022-02-11 15:33:50|15437.24|15437.24|15437.24|15437.24|15437.24|15437.24|15437.24|15437.24|0
1644593640000|2022-02-11 15:34:00|15433.28|15433.28|15433.28|15433.28|15433.28|15433.28|15433.28|15433.28|0
1644593650000|2022-02-11 15:34:10|15430.48|15430.48|15430.48|15430.48|15430.48|15430.48|15430.48|15430.48|0
1644593680000|2022-02-11 15:34:40|15427.68|15427.68|15427.68|15427.68|15427.68|15427.68|15427.68|15427.68|0
1644593700000|2022-02-11 15:35:00|15419.75|15419.75|15423.71|15423.71|15423.71|15423.71|15419.75|15419.75|0
1644593730000|2022-02-11 15:35:30|15427.68|15427.68|15427.68|15427.68|15427.68|15427.68|15427.68|15427.68|0
1644593780000|2022-02-11 15:36:20|15424.88|15424.88|15438.41|15438.41|15438.41|15438.41|15424.88|15424.88|0
1644593810000|2022-02-11 15:36:50|15434.44|15434.44|15434.44|15434.44|15434.44|15434.44|15434.44|15434.44|0
1644593870000|2022-02-11 15:37:50|15430.48|15430.48|15430.48|15430.48|15430.48|15430.48|15430.48|15430.48|0
1644593880000|2022-02-11 15:38:00|15434.44|15434.44|15438.62|15438.62|15438.62|15438.62|15434.44|15434.44|0
1644593900000|2022-02-11 15:38:20|15439.08|15439.08|15439.08|15439.08|15439.08|15439.08|15439.08|15439.08|0
1644593940000|2022-02-11 15:39:00|15443.05|15443.05|15443.05|15443.05|15443.05|15443.05|15443.05|15443.05|0
1644593950000|2022-02-11 15:39:10|15447.01|15447.01|15447.01|15447.01|15447.01|15447.01|15447.01|15447.01|0
1644593970000|2022-02-11 15:39:30|15447.47|15447.47|15447.47|15447.47|15447.47|15447.47|15447.47|15447.47|0
1644594010000|2022-02-11 15:40:10|15444.67|15444.67|15444.67|15444.67|15444.67|15444.67|15444.67|15444.67|0
1644594020000|2022-02-11 15:40:20|15452.6|15452.6|15452.6|15452.6|15452.6|15452.6|15452.6|15452.6|0
1644594040000|2022-02-11 15:40:40|15454|15454|15454|15454|15454|15454|15454|15454|0
1644594060000|2022-02-11 15:41:00|15442.11|15442.11|15450.04|15450.04|15450.04|15450.04|15442.11|15442.11|0
1644594070000|2022-02-11 15:41:10|15447.24|15447.24|15439.31|15439.31|15447.24|15447.24|15439.31|15439.31|0
1644594080000|2022-02-11 15:41:20|15435.34|15435.34|15435.34|15435.34|15435.34|15435.34|15435.34|15435.34|0
1644594090000|2022-02-11 15:41:30|15431.38|15431.38|15435.34|15435.34|15435.34|15435.34|15431.38|15431.38|0
1644594100000|2022-02-11 15:41:40|15431.38|15431.38|15435.34|15435.34|15435.34|15435.34|15431.38|15431.38|0
1644594140000|2022-02-11 15:42:20|15434.88|15434.88|15434.88|15434.88|15434.88|15434.88|15434.88|15434.88|0
1644594150000|2022-02-11 15:42:30|15430.92|15430.92|15434.88|15434.88|15434.88|15434.88|15430.92|15430.92|0
1644594180000|2022-02-11 15:43:00|15432.08|15432.08|15433.48|15433.48|15433.48|15433.48|15432.08|15432.08|0
1644594200000|2022-02-11 15:43:20|15436.28|15436.28|15433.48|15433.48|15436.28|15436.28|15433.48|15433.48|0
1644594220000|2022-02-11 15:43:40|15429.52|15429.52|15429.52|15429.52|15429.52|15429.52|15429.52|15429.52|0
1644594250000|2022-02-11 15:44:10|15428.12|15428.12|15426.72|15426.72|15428.12|15428.12|15426.72|15426.72|0
1644594280000|2022-02-11 15:44:40|15423.92|15423.92|15423.92|15423.92|15423.92|15423.92|15423.92|15423.92|0
1644594310000|2022-02-11 15:45:10|15419.95|15419.95|15419.95|15419.95|15419.95|15419.95|15419.95|15419.95|0
1644594330000|2022-02-11 15:45:30|15418.55|15418.55|15417.64|15417.64|15418.55|15418.55|15417.64|15417.64|0
1644594340000|2022-02-11 15:45:40|15419.03|15419.03|15419.03|15419.03|15419.03|15419.03|15419.03|15419.03|0
1644594350000|2022-02-11 15:45:50|15416.24|15416.24|15417.64|15417.64|15417.64|15417.64|15416.24|15416.24|0
1644594360000|2022-02-11 15:46:00|15419.03|15419.03|15421.83|15421.83|15421.83|15421.83|15419.03|15419.03|0
1644594380000|2022-02-11 15:46:20|15424.63|15424.63|15424.63|15424.63|15424.63|15424.63|15424.63|15424.63|0
1644594410000|2022-02-11 15:46:50|15431.63|15431.63|15431.63|15431.63|15431.63|15431.63|15431.63|15431.63|0
1644594450000|2022-02-11 15:47:30|15435.6|15435.6|15435.6|15435.6|15435.6|15435.6|15435.6|15435.6|0
1644594460000|2022-02-11 15:47:40|15431.63|15431.63|15431.63|15431.63|15431.63|15431.63|15431.63|15431.63|0
1644594470000|2022-02-11 15:47:50|15427.66|15427.66|15416.94|15416.94|15427.66|15427.66|15416.94|15416.94|0
1644594540000|2022-02-11 15:49:00|15409|15409|15409|15409|15409|15409|15409|15409|0
1644594550000|2022-02-11 15:49:10|15407.61|15407.61|15411.57|15411.57|15411.57|15411.57|15407.61|15407.61|0
1644594590000|2022-02-11 15:49:50|15407.61|15407.61|15404.35|15404.35|15407.61|15407.61|15404.35|15404.35|0
1644594600000|2022-02-11 15:50:00|15408.31|15408.31|15409.71|15409.71|15409.71|15409.71|15408.31|15408.31|0
1644594640000|2022-02-11 15:50:40|15401.78|15401.78|15401.78|15401.78|15401.78|15401.78|15401.78|15401.78|0
1644594660000|2022-02-11 15:51:00|15398.98|15398.98|15398.98|15398.98|15398.98|15398.98|15398.98|15398.98|0
1644594670000|2022-02-11 15:51:10|15398.52|15398.52|15398.06|15398.06|15398.52|15398.52|15398.06|15398.06|0
1644594680000|2022-02-11 15:51:20|15394.1|15394.1|15394.1|15394.1|15394.1|15394.1|15394.1|15394.1|0
1644594690000|2022-02-11 15:51:30|15392.7|15392.7|15392.24|15392.24|15392.7|15392.7|15392.24|15392.24|0
1644594720000|2022-02-11 15:52:00|15396.2|15396.2|15396.2|15396.2|15396.2|15396.2|15396.2|15396.2|0
1644594750000|2022-02-11 15:52:30|15394.8|15394.8|15394.8|15394.8|15394.8|15394.8|15394.8|15394.8|0
1644594760000|2022-02-11 15:52:40|15397.6|15397.6|15397.6|15397.6|15397.6|15397.6|15397.6|15397.6|0
1644594780000|2022-02-11 15:53:00|15399|15399|15399|15399|15399|15399|15399|15399|0
1644594810000|2022-02-11 15:53:30|15402.97|15402.97|15402.97|15402.97|15402.97|15402.97|15402.97|15402.97|0
1644594820000|2022-02-11 15:53:40|15395.04|15395.04|15395.04|15395.04|15395.04|15395.04|15395.04|15395.04|0
1644594850000|2022-02-11 15:54:10|15391.07|15391.07|15387.11|15387.11|15391.07|15391.07|15387.11|15387.11|0
1644594880000|2022-02-11 15:54:40|15388.51|15388.51|15389.91|15389.91|15389.91|15389.91|15388.51|15388.51|0
1644595000000|2022-02-11 15:56:40|15393.87|15393.87|15393.87|15393.87|15393.87|15393.87|15393.87|15393.87|0
1644595010000|2022-02-11 15:56:50|15392.47|15392.47|15393.87|15393.87|15393.87|15393.87|15392.47|15392.47|0
1644595020000|2022-02-11 15:57:00|15395.27|15395.27|15395.27|15395.27|15395.27|15395.27|15395.27|15395.27|0
1644595070000|2022-02-11 15:57:50|15391.31|15391.31|15391.31|15391.31|15391.31|15391.31|15391.31|15391.31|0
1644595110000|2022-02-11 15:58:30|15389.93|15389.93|15389.93|15389.93|15389.93|15389.93|15389.93|15389.93|0
1644595150000|2022-02-11 15:59:10|15391.33|15391.33|15391.33|15391.33|15391.33|15391.33|15391.33|15391.33|0
1644595160000|2022-02-11 15:59:20|15387.36|15387.36|15384.56|15384.56|15387.36|15387.36|15384.56|15384.56|0
1644595220000|2022-02-11 16:00:20|15388.53|15388.53|15388.53|15388.53|15388.53|15388.53|15388.53|15388.53|0
1644595270000|2022-02-11 16:01:10|15389.93|15389.93|15389.93|15389.93|15389.93|15389.93|15389.93|15389.93|0
1644595280000|2022-02-11 16:01:20|15393.89|15393.89|15393.89|15393.89|15393.89|15393.89|15393.89|15393.89|0
1644595290000|2022-02-11 16:01:30|15396.69|15396.69|15396.21|15396.21|15397.61|15397.61|15396.21|15396.21|0
1644595330000|2022-02-11 16:02:10|15392.24|15392.24|15392.24|15392.24|15392.24|15392.24|15392.24|15392.24|0
1644595350000|2022-02-11 16:02:30|15392.7|15392.7|15396.67|15396.67|15396.67|15396.67|15392.7|15392.7|0
1644595380000|2022-02-11 16:03:00|15408.57|15408.57|15408.57|15408.57|15408.57|15408.57|15408.57|15408.57|0
1644595490000|2022-02-11 16:04:50|15409.49|15409.49|15409.49|15409.49|15409.49|15409.49|15409.49|15409.49|0
1644595550000|2022-02-11 16:05:50|15408.09|15408.09|15408.09|15408.09|15408.09|15408.09|15408.09|15408.09|0
1644595560000|2022-02-11 16:06:00|15404.12|15404.12|15398.76|15398.76|15404.12|15404.12|15398.76|15398.76|0
1644595570000|2022-02-11 16:06:10|15400.16|15400.16|15400.16|15400.16|15400.16|15400.16|15400.16|15400.16|0
1644595580000|2022-02-11 16:06:20|15401.55|15401.55|15401.55|15401.55|15401.55|15401.55|15401.55|15401.55|0
1644595590000|2022-02-11 16:06:30|15402.95|15402.95|15402.95|15402.95|15402.95|15402.95|15402.95|15402.95|0
1644595630000|2022-02-11 16:07:10|15398.99|15398.99|15398.99|15398.99|15398.99|15398.99|15398.99|15398.99|0
1644595640000|2022-02-11 16:07:20|15400.39|15400.39|15400.39|15400.39|15400.39|15400.39|15400.39|15400.39|0
1644595660000|2022-02-11 16:07:40|15401.79|15401.79|15401.79|15401.79|15401.79|15401.79|15401.79|15401.79|0
1644595680000|2022-02-11 16:08:00|15403.19|15403.19|15404.59|15404.59|15405.99|15405.99|15403.19|15403.19|0
1644595690000|2022-02-11 16:08:10|15403.21|15403.21|15401.81|15401.81|15403.21|15403.21|15401.81|15401.81|0
1644595700000|2022-02-11 16:08:20|15401.35|15401.35|15401.35|15401.35|15401.35|15401.35|15401.35|15401.35|0
1644595750000|2022-02-11 16:09:10|15399.95|15399.95|15392.02|15392.02|15399.95|15399.95|15392.02|15392.02|0
1644595760000|2022-02-11 16:09:20|15390.62|15390.62|15390.62|15390.62|15390.62|15390.62|15390.62|15390.62|0
1644595770000|2022-02-11 16:09:30|15387.82|15387.82|15387.82|15387.82|15387.82|15387.82|15387.82|15387.82|0
1644595780000|2022-02-11 16:09:40|15383.85|15383.85|15383.85|15383.85|15383.85|15383.85|15383.85|15383.85|0
1644595790000|2022-02-11 16:09:50|15379.89|15379.89|15375.46|15375.46|15379.89|15379.89|15375.46|15375.46|0
1644595800000|2022-02-11 16:10:00|15379.43|15379.43|15379.43|15379.43|15379.43|15379.43|15379.43|15379.43|0
1644595890000|2022-02-11 16:11:30|15375.46|15375.46|15375.46|15375.46|15375.46|15375.46|15375.46|15375.46|0
1644595900000|2022-02-11 16:11:40|15379.43|15379.43|15379.43|15379.43|15379.43|15379.43|15379.43|15379.43|0
1644595910000|2022-02-11 16:11:50|15375.46|15375.46|15375.46|15375.46|15375.46|15375.46|15375.46|15375.46|0
1644595920000|2022-02-11 16:12:00|15371.27|15371.27|15371.27|15371.27|15371.27|15371.27|15371.27|15371.27|0
1644595970000|2022-02-11 16:12:50|15367.3|15367.3|15367.3|15367.3|15367.3|15367.3|15367.3|15367.3|0
1644595990000|2022-02-11 16:13:10|15363.34|15363.34|15360.77|15360.77|15363.34|15363.34|15357.97|15357.97|0
1644596010000|2022-02-11 16:13:30|15359.37|15359.37|15360.77|15360.77|15360.77|15360.77|15359.37|15359.37|0
1644596030000|2022-02-11 16:13:50|15362.17|15362.17|15360.77|15360.77|15362.17|15362.17|15360.77|15360.77|0
1644596100000|2022-02-11 16:15:00|15359.37|15359.37|15359.37|15359.37|15359.37|15359.37|15359.37|15359.37|0
1644596140000|2022-02-11 16:15:40|15360.77|15360.77|15356.8|15356.8|15360.77|15360.77|15356.8|15356.8|0
1644596180000|2022-02-11 16:16:20|15355.41|15355.41|15355.41|15355.41|15355.41|15355.41|15355.41|15355.41|0
1644596190000|2022-02-11 16:16:30|15356.8|15356.8|15356.8|15356.8|15356.8|15356.8|15356.8|15356.8|0
1644596210000|2022-02-11 16:16:50|15359.6|15359.6|15358.2|15358.2|15359.6|15359.6|15358.2|15358.2|0
1644596220000|2022-02-11 16:17:00|15362.17|15362.17|15362.17|15362.17|15362.17|15362.17|15362.17|15362.17|0
1644596230000|2022-02-11 16:17:10|15360.77|15360.77|15360.77|15360.77|15360.77|15360.77|15360.77|15360.77|0
1644596240000|2022-02-11 16:17:20|15359.37|15359.37|15359.37|15359.37|15359.37|15359.37|15359.37|15359.37|0
1644596260000|2022-02-11 16:17:40|15355.41|15355.41|15355.41|15355.41|15355.41|15355.41|15355.41|15355.41|0
1644596270000|2022-02-11 16:17:50|15351.44|15351.44|15351.44|15351.44|15351.44|15351.44|15351.44|15351.44|0
1644596300000|2022-02-11 16:18:20|15347.47|15347.47|15347.93|15347.93|15347.93|15347.93|15347.47|15347.47|0
1644596310000|2022-02-11 16:18:30|15351.9|15351.9|15351.9|15351.9|15351.9|15351.9|15351.9|15351.9|0
1644596400000|2022-02-11 16:20:00|15355.86|15355.86|15361.23|15361.23|15361.23|15361.23|15355.86|15355.86|0
1644596430000|2022-02-11 16:20:30|15361.69|15361.69|15361.69|15361.69|15361.69|15361.69|15361.69|15361.69|0
1644596440000|2022-02-11 16:20:40|15364.49|15364.49|15365.89|15365.89|15365.89|15365.89|15364.49|15364.49|0
1644596450000|2022-02-11 16:20:50|15373.82|15373.82|15373.82|15373.82|15373.82|15373.82|15373.82|15373.82|0
1644596460000|2022-02-11 16:21:00|15369.85|15369.85|15369.85|15369.85|15369.85|15369.85|15369.85|15369.85|0
1644596470000|2022-02-11 16:21:10|15373.82|15373.82|15373.82|15373.82|15373.82|15373.82|15373.82|15373.82|0
1644596480000|2022-02-11 16:21:20|15372.42|15372.42|15372.42|15372.42|15372.42|15372.42|15372.42|15372.42|0
1644596520000|2022-02-11 16:22:00|15376.38|15376.38|15376.38|15376.38|15376.38|15376.38|15376.38|15376.38|0
1644596530000|2022-02-11 16:22:10|15377.78|15377.78|15376.38|15376.38|15377.78|15377.78|15376.38|15376.38|0
1644596550000|2022-02-11 16:22:30|15374.98|15374.98|15374.98|15374.98|15374.98|15374.98|15374.98|15374.98|0
1644596590000|2022-02-11 16:23:10|15371.02|15371.02|15371.02|15371.02|15371.02|15371.02|15371.02|15371.02|0
1644596600000|2022-02-11 16:23:20|15374.98|15374.98|15374.98|15374.98|15374.98|15374.98|15374.98|15374.98|0
1644596640000|2022-02-11 16:24:00|15371.02|15371.02|15371.02|15371.02|15371.02|15371.02|15371.02|15371.02|0
1644596660000|2022-02-11 16:24:20|15374.98|15374.98|15374.98|15374.98|15374.98|15374.98|15374.98|15374.98|0
1644596670000|2022-02-11 16:24:30|15378.95|15378.95|15378.95|15378.95|15378.95|15378.95|15378.95|15378.95|0
1644596710000|2022-02-11 16:25:10|15380.35|15380.35|15381.75|15381.75|15381.75|15381.75|15380.35|15380.35|0
1644596720000|2022-02-11 16:25:20|15380.35|15380.35|15384.31|15384.31|15384.31|15384.31|15380.35|15380.35|0
1644596730000|2022-02-11 16:25:30|15382.91|15382.91|15382.91|15382.91|15382.91|15382.91|15382.91|15382.91|0
1644596740000|2022-02-11 16:25:40|15378.95|15378.95|15378.95|15378.95|15378.95|15378.95|15378.95|15378.95|0
1644596760000|2022-02-11 16:26:00|15379.87|15379.87|15379.87|15379.87|15379.87|15379.87|15379.87|15379.87|0
1644596770000|2022-02-11 16:26:10|15378.47|15378.47|15378.47|15378.47|15378.47|15378.47|15378.47|15378.47|0
1644596780000|2022-02-11 16:26:20|15377.55|15377.55|15368.22|15368.22|15377.55|15377.55|15368.22|15368.22|0
1644596790000|2022-02-11 16:26:30|15368.68|15368.68|15368.68|15368.68|15370.08|15370.08|15368.68|15368.68|0
1644596800000|2022-02-11 16:26:40|15367.28|15367.28|15367.28|15367.28|15367.28|15367.28|15367.28|15367.28|0
1644596820000|2022-02-11 16:27:00|15371.25|15371.25|15371.71|15371.71|15371.71|15371.71|15371.25|15371.25|0
1644596860000|2022-02-11 16:27:40|15373.1|15373.1|15373.1|15373.1|15373.1|15373.1|15373.1|15373.1|0
1644596880000|2022-02-11 16:28:00|15373.56|15373.56|15373.56|15373.56|15373.56|15373.56|15373.56|15373.56|0
1644596890000|2022-02-11 16:28:10|15374.96|15374.96|15378.93|15378.93|15378.93|15378.93|15374.96|15374.96|0
1644596910000|2022-02-11 16:28:30|15377.53|15377.53|15377.53|15377.53|15377.53|15377.53|15377.53|15377.53|0
1644596920000|2022-02-11 16:28:40|15376.13|15376.13|15376.13|15376.13|15376.13|15376.13|15376.13|15376.13|0
1644596930000|2022-02-11 16:28:50|15374.73|15374.73|15374.73|15374.73|15374.73|15374.73|15374.73|15374.73|0
1644596940000|2022-02-11 16:29:00|15371.93|15371.93|15371.93|15371.93|15371.93|15371.93|15371.93|15371.93|0
1644596970000|2022-02-11 16:29:30|15367.73|15367.73|15363.77|15363.77|15367.73|15367.73|15363.77|15363.77|0
1644596980000|2022-02-11 16:29:40|15359.8|15359.8|15362.6|15362.6|15362.6|15362.6|15359.8|15359.8|0
1644596990000|2022-02-11 16:29:50|15364|15364|15375.9|15375.9|15375.9|15375.9|15364|15364|0
1644826530000|2022-02-14 08:15:30|15193.73|15193.73|15193.73|15193.73|15193.73|15193.73|15193.73|15193.73|0
1644826560000|2022-02-14 08:16:00|15201.66|15201.66|15201.66|15201.66|15201.66|15201.66|15201.66|15201.66|0
1644826580000|2022-02-14 08:16:20|15189.76|15189.76|15189.76|15189.76|15189.76|15189.76|15189.76|15189.76|0
1644826610000|2022-02-14 08:16:50|15209.59|15209.59|15209.59|15209.59|15209.59|15209.59|15209.59|15209.59|0
1644826660000|2022-02-14 08:17:40|15193.73|15193.73|15193.73|15193.73|15193.73|15193.73|15193.73|15193.73|0
1644826690000|2022-02-14 08:18:10|15189.76|15189.76|15189.76|15189.76|15189.76|15189.76|15189.76|15189.76|0
1644826700000|2022-02-14 08:18:20|15178.57|15178.57|15178.57|15178.57|15178.57|15178.57|15178.57|15178.57|0
1644826710000|2022-02-14 08:18:30|15174.37|15174.37|15150.11|15150.11|15174.37|15174.37|15150.11|15150.11|0
1644826740000|2022-02-14 08:19:00|15148.71|15148.71|15148.71|15148.71|15148.71|15148.71|15148.71|15148.71|0
1644826790000|2022-02-14 08:19:50|15152.68|15152.68|15152.68|15152.68|15152.68|15152.68|15152.68|15152.68|0
1644826810000|2022-02-14 08:20:10|15156.64|15156.64|15156.64|15156.64|15156.64|15156.64|15156.64|15156.64|0
1644826850000|2022-02-14 08:20:50|15151.04|15151.04|15151.04|15151.04|15151.04|15151.04|15151.04|15151.04|0
1644826870000|2022-02-14 08:21:10|15149.2|15149.2|15149.2|15149.2|15149.2|15149.2|15149.2|15149.2|0
1644826890000|2022-02-14 08:21:30|15133.34|15133.34|15134.74|15134.74|15134.74|15134.74|15130.54|15130.54|0
1644826920000|2022-02-14 08:22:00|15150.6|15150.6|15150.6|15150.6|15150.6|15150.6|15150.6|15150.6|0
1644826950000|2022-02-14 08:22:30|15154.8|15154.8|15161.57|15161.57|15161.57|15161.57|15154.8|15154.8|0
1644826960000|2022-02-14 08:22:40|15157.37|15157.37|15157.37|15157.37|15157.37|15157.37|15157.37|15157.37|0
1644826980000|2022-02-14 08:23:00|15158.77|15158.77|15158.77|15158.77|15158.77|15158.77|15158.77|15158.77|0
1644826990000|2022-02-14 08:23:10|15146.87|15146.87|15132.18|15132.18|15146.87|15146.87|15132.18|15132.18|0
1644827010000|2022-02-14 08:23:30|15124.25|15124.25|15102.8|15102.8|15124.25|15124.25|15102.8|15102.8|0
1644827020000|2022-02-14 08:23:40|15106.77|15106.77|15106.77|15106.77|15106.77|15106.77|15106.77|15106.77|0
1644827030000|2022-02-14 08:23:50|15102.57|15102.57|15106.53|15106.53|15106.53|15106.53|15102.57|15102.57|0
1644827050000|2022-02-14 08:24:10|15118.43|15118.43|15118.43|15118.43|15118.43|15118.43|15118.43|15118.43|0
1644827100000|2022-02-14 08:25:00|15114.46|15114.46|15125.66|15125.66|15125.66|15125.66|15114.46|15114.46|0
1644827110000|2022-02-14 08:25:10|15122.44|15122.44|15122.44|15122.44|15122.44|15122.44|15122.44|15122.44|0
1644827130000|2022-02-14 08:25:30|15112.65|15112.65|15112.65|15112.65|15112.65|15112.65|15112.65|15112.65|0
1644827200000|2022-02-14 08:26:40|15116.84|15116.84|15116.84|15116.84|15116.84|15116.84|15116.84|15116.84|0
1644827210000|2022-02-14 08:26:50|15126.64|15126.64|15126.64|15126.64|15126.64|15126.64|15126.64|15126.64|0
1644827230000|2022-02-14 08:27:10|15132.24|15132.24|15132.24|15132.24|15132.24|15132.24|15132.24|15132.24|0
1644827250000|2022-02-14 08:27:30|15130.84|15130.84|15130.38|15130.38|15130.84|15130.84|15130.38|15130.38|0
1644827260000|2022-02-14 08:27:40|15127.58|15127.58|15127.58|15127.58|15127.58|15127.58|15127.58|15127.58|0
1644827300000|2022-02-14 08:28:20|15128.98|15128.98|15126.18|15126.18|15128.98|15128.98|15126.18|15126.18|0
1644827310000|2022-02-14 08:28:30|15123.38|15123.38|15123.38|15123.38|15123.38|15123.38|15123.38|15123.38|0
1644827320000|2022-02-14 08:28:40|15122.92|15122.92|15118.78|15118.78|15122.92|15122.92|15118.78|15118.78|0
1644827340000|2022-02-14 08:29:00|15138.61|15138.61|15138.61|15138.61|15138.61|15138.61|15138.61|15138.61|0
1644827370000|2022-02-14 08:29:30|15141.41|15141.41|15140.01|15140.01|15141.41|15141.41|15140.01|15140.01|0
1644827390000|2022-02-14 08:29:50|15147.94|15147.94|15143.74|15143.74|15147.94|15147.94|15143.74|15143.74|0
1644827400000|2022-02-14 08:30:00|15139.78|15139.78|15139.78|15139.78|15139.78|15139.78|15139.78|15139.78|0
1644827420000|2022-02-14 08:30:20|15143.74|15143.74|15143.74|15143.74|15143.74|15143.74|15143.74|15143.74|0
1644827430000|2022-02-14 08:30:30|15145.58|15145.58|15149.55|15149.55|15149.55|15149.55|15145.58|15145.58|0
1644827450000|2022-02-14 08:30:50|15145.58|15145.58|15161.44|15161.44|15161.44|15161.44|15145.58|15145.58|0
1644827460000|2022-02-14 08:31:00|15153.51|15153.51|15149.55|15149.55|15153.51|15153.51|15149.55|15149.55|0
1644827470000|2022-02-14 08:31:10|15143.95|15143.95|15143.95|15143.95|15143.95|15143.95|15143.95|15143.95|0
1644827480000|2022-02-14 08:31:20|15136.02|15136.02|15136.02|15136.02|15136.02|15136.02|15136.02|15136.02|0
1644827490000|2022-02-14 08:31:30|15133.22|15133.22|15133.22|15133.22|15133.22|15133.22|15133.22|15133.22|0
1644827500000|2022-02-14 08:31:40|15141.15|15141.15|15141.15|15141.15|15141.15|15141.15|15141.15|15141.15|0
1644827510000|2022-02-14 08:31:50|15145.35|15145.35|15148.15|15148.15|15148.15|15148.15|15145.35|15145.35|0
1644827520000|2022-02-14 08:32:00|15143.95|15143.95|15158.64|15158.64|15158.64|15158.64|15143.95|15143.95|0
1644827530000|2022-02-14 08:32:10|15158.18|15158.18|15158.18|15158.18|15158.18|15158.18|15158.18|15158.18|0
1644827540000|2022-02-14 08:32:20|15160.98|15160.98|15160.98|15160.98|15160.98|15160.98|15160.98|15160.98|0
1644827560000|2022-02-14 08:32:40|15163.78|15163.78|15163.78|15163.78|15163.78|15163.78|15163.78|15163.78|0
1644827580000|2022-02-14 08:33:00|15167.98|15167.98|15167.98|15167.98|15167.98|15167.98|15167.98|15167.98|0
1644827590000|2022-02-14 08:33:10|15160.05|15160.05|15159.82|15159.82|15160.05|15160.05|15155.85|15155.85|0
1644827600000|2022-02-14 08:33:20|15158.42|15158.42|15158.42|15158.42|15158.42|15158.42|15158.42|15158.42|0
1644827610000|2022-02-14 08:33:30|15157.02|15157.02|15146.29|15146.29|15157.02|15157.02|15146.29|15146.29|0
1644827620000|2022-02-14 08:33:40|15147.69|15147.69|15134.39|15134.39|15147.69|15147.69|15134.39|15134.39|0
1644827640000|2022-02-14 08:34:00|15132.99|15132.99|15131.61|15131.61|15132.99|15132.99|15131.61|15131.61|0
1644827650000|2022-02-14 08:34:10|15133.01|15133.01|15131.61|15131.61|15133.01|15133.01|15130.21|15130.21|0
1644827700000|2022-02-14 08:35:00|15130.69|15130.69|15129.29|15129.29|15130.69|15130.69|15127.89|15127.89|0
1644827750000|2022-02-14 08:35:50|15133.49|15133.49|15136.29|15136.29|15136.29|15136.29|15133.49|15133.49|0
1644827760000|2022-02-14 08:36:00|15140.49|15140.49|15140.49|15140.49|15140.49|15140.49|15140.49|15140.49|0
1644827770000|2022-02-14 08:36:10|15141.41|15141.41|15141.41|15141.41|15141.41|15141.41|15141.41|15141.41|0
1644827780000|2022-02-14 08:36:20|15140.01|15140.01|15140.01|15140.01|15140.01|15140.01|15140.01|15140.01|0
1644827800000|2022-02-14 08:36:40|15139.09|15139.09|15139.09|15139.09|15139.09|15139.09|15139.09|15139.09|0
1644827810000|2022-02-14 08:36:50|15154.95|15154.95|15154.95|15154.95|15154.95|15154.95|15154.95|15154.95|0
1644827820000|2022-02-14 08:37:00|15147.02|15147.02|15141.42|15141.42|15147.02|15147.02|15141.42|15141.42|0
1644827830000|2022-02-14 08:37:10|15145.39|15145.39|15145.39|15145.39|15145.39|15145.39|15145.39|15145.39|0
1644827840000|2022-02-14 08:37:20|15145.85|15145.85|15145.85|15145.85|15145.85|15145.85|15145.85|15145.85|0
1644827870000|2022-02-14 08:37:50|15150.05|15150.05|15151.45|15151.45|15151.45|15151.45|15150.05|15150.05|0
1644827890000|2022-02-14 08:38:10|15159.38|15159.38|15159.38|15159.38|15159.38|15159.38|15159.38|15159.38|0
1644827900000|2022-02-14 08:38:20|15160.3|15160.3|15160.3|15160.3|15160.3|15160.3|15160.3|15160.3|0
1644827920000|2022-02-14 08:38:40|15172.19|15172.19|15172.19|15172.19|15172.19|15172.19|15172.19|15172.19|0
1644827950000|2022-02-14 08:39:10|15180.59|15180.59|15180.59|15180.59|15180.59|15180.59|15180.59|15180.59|0
1644827970000|2022-02-14 08:39:30|15176.39|15176.39|15169.63|15169.63|15176.39|15176.39|15169.63|15169.63|0
1644827980000|2022-02-14 08:39:40|15164.03|15164.03|15167.99|15167.99|15167.99|15167.99|15164.03|15164.03|0
1644828010000|2022-02-14 08:40:10|15175.92|15175.92|15186.65|15186.65|15186.65|15186.65|15175.92|15175.92|0
1644828020000|2022-02-14 08:40:20|15178.72|15178.72|15178.72|15178.72|15178.72|15178.72|15178.72|15178.72|0
1644828070000|2022-02-14 08:41:10|15188.52|15188.52|15188.52|15188.52|15188.52|15188.52|15188.52|15188.52|0
1644828090000|2022-02-14 08:41:30|15191.32|15191.32|15191.32|15191.32|15191.32|15191.32|15191.32|15191.32|0
1644828120000|2022-02-14 08:42:00|15192.72|15192.72|15198.32|15198.32|15198.32|15198.32|15192.72|15192.72|0
1644828170000|2022-02-14 08:42:50|15210.21|15210.21|15210.21|15210.21|15210.21|15210.21|15210.21|15210.21|0
1644828190000|2022-02-14 08:43:10|15222.11|15222.11|15222.11|15222.11|15222.11|15222.11|15222.11|15222.11|0
1644828200000|2022-02-14 08:43:20|15226.07|15226.07|15226.07|15226.07|15226.07|15226.07|15226.07|15226.07|0
1644828210000|2022-02-14 08:43:30|15230.27|15230.27|15230.27|15230.27|15230.27|15230.27|15230.27|15230.27|0
1644828230000|2022-02-14 08:43:50|15222.34|15222.34|15222.34|15222.34|15222.34|15222.34|15222.34|15222.34|0
1644828250000|2022-02-14 08:44:10|15238.2|15238.2|15238.2|15238.2|15238.2|15238.2|15238.2|15238.2|0
1644828270000|2022-02-14 08:44:30|15230.27|15230.27|15230.27|15230.27|15230.27|15230.27|15230.27|15230.27|0
1644828340000|2022-02-14 08:45:40|15233.07|15233.07|15233.07|15233.07|15233.07|15233.07|15233.07|15233.07|0
1644828360000|2022-02-14 08:46:00|15228.87|15228.87|15234.47|15234.47|15234.47|15234.47|15228.87|15228.87|0
1644828370000|2022-02-14 08:46:10|15235.87|15235.87|15203.91|15203.91|15235.87|15235.87|15203.91|15203.91|0
1644828400000|2022-02-14 08:46:40|15192.02|15192.02|15192.02|15192.02|15192.02|15192.02|15192.02|15192.02|0
1644828410000|2022-02-14 08:46:50|15199.95|15199.95|15199.95|15199.95|15199.95|15199.95|15199.95|15199.95|0
1644828420000|2022-02-14 08:47:00|15188.05|15188.05|15185.25|15185.25|15188.05|15188.05|15185.25|15185.25|0
1644828430000|2022-02-14 08:47:10|15202.51|15202.51|15202.51|15202.51|15202.51|15202.51|15202.51|15202.51|0
1644828470000|2022-02-14 08:47:50|15205.27|15205.27|15208.07|15208.07|15208.07|15208.07|15205.27|15205.27|0
1644828490000|2022-02-14 08:48:10|15210.87|15210.87|15210.87|15210.87|15210.87|15210.87|15210.87|15210.87|0
1644828510000|2022-02-14 08:48:30|15202.94|15202.94|15202.94|15202.94|15202.94|15202.94|15202.94|15202.94|0
1644828520000|2022-02-14 08:48:40|15194.54|15194.54|15194.54|15194.54|15194.54|15194.54|15194.54|15194.54|0
1644828530000|2022-02-14 08:48:50|15195.94|15195.94|15195.94|15195.94|15195.94|15195.94|15195.94|15195.94|0
1644828540000|2022-02-14 08:49:00|15207.84|15207.84|15203.87|15203.87|15207.84|15207.84|15203.87|15203.87|0
1644828550000|2022-02-14 08:49:10|15202.47|15202.47|15201.07|15201.07|15202.47|15202.47|15201.07|15201.07|0
1644828560000|2022-02-14 08:49:20|15198.27|15198.27|15201.07|15201.07|15201.07|15201.07|15198.27|15198.27|0
1644828570000|2022-02-14 08:49:30|15193.14|15193.14|15187.55|15187.55|15193.14|15193.14|15187.55|15187.55|0
1644828580000|2022-02-14 08:49:40|15179.62|15179.62|15179.62|15179.62|15179.62|15179.62|15179.62|15179.62|0
1644828600000|2022-02-14 08:50:00|15177.78|15177.78|15178.94|15178.94|15178.94|15178.94|15174.98|15174.98|0
1644828620000|2022-02-14 08:50:20|15167.05|15167.05|15167.05|15167.05|15167.05|15167.05|15167.05|15167.05|0
1644828630000|2022-02-14 08:50:30|15164.25|15164.25|15157.25|15157.25|15164.25|15164.25|15157.25|15157.25|0
1644828650000|2022-02-14 08:50:50|15155.85|15155.85|15158.65|15158.65|15158.65|15158.65|15155.85|15155.85|0
1644828670000|2022-02-14 08:51:10|15155.85|15155.85|15167.75|15167.75|15167.75|15167.75|15153.05|15153.05|0
1644828680000|2022-02-14 08:51:20|15170.55|15170.55|15174.51|15174.51|15174.51|15174.51|15170.55|15170.55|0
1644828690000|2022-02-14 08:51:30|15173.11|15173.11|15173.57|15173.57|15173.57|15173.57|15173.11|15173.11|0
1644828730000|2022-02-14 08:52:10|15174.97|15174.97|15174.97|15174.97|15174.97|15174.97|15174.97|15174.97|0
1644828750000|2022-02-14 08:52:30|15155.14|15155.14|15152.35|15152.35|15155.14|15155.14|15152.35|15152.35|0
1644828760000|2022-02-14 08:52:40|15155.14|15155.14|15155.14|15155.14|15155.14|15155.14|15155.14|15155.14|0
1644828780000|2022-02-14 08:53:00|15147.21|15147.21|15147.21|15147.21|15147.21|15147.21|15147.21|15147.21|0
1644828790000|2022-02-14 08:53:10|15144.41|15144.41|15138.82|15138.82|15144.41|15144.41|15138.82|15138.82|0
1644828800000|2022-02-14 08:53:20|15137.42|15137.42|15137.42|15137.42|15137.42|15137.42|15137.42|15137.42|0
1644828810000|2022-02-14 08:53:30|15125.52|15125.52|15112.03|15112.03|15125.52|15125.52|15112.03|15112.03|0
1644828820000|2022-02-14 08:53:40|15104.1|15104.1|15109.23|15109.23|15112.03|15112.03|15104.1|15104.1|0
1644828830000|2022-02-14 08:53:50|15110.63|15110.63|15112.03|15112.03|15112.03|15112.03|15110.63|15110.63|0
1644828840000|2022-02-14 08:54:00|15116.23|15116.23|15136.06|15136.06|15136.06|15136.06|15116.23|15116.23|0
1644828850000|2022-02-14 08:54:10|15128.13|15128.13|15128.13|15128.13|15128.13|15128.13|15128.13|15128.13|0
1644828860000|2022-02-14 08:54:20|15124.16|15124.16|15124.16|15124.16|15124.16|15124.16|15124.16|15124.16|0
1644828900000|2022-02-14 08:55:00|15125.56|15125.56|15128.36|15128.36|15128.36|15128.36|15125.56|15125.56|0
1644828910000|2022-02-14 08:55:10|15132.33|15132.33|15132.33|15132.33|15132.33|15132.33|15132.33|15132.33|0
1644828930000|2022-02-14 08:55:30|15133.73|15133.73|15133.73|15133.73|15133.73|15133.73|15133.73|15133.73|0
1644828950000|2022-02-14 08:55:50|15125.8|15125.8|15125.8|15125.8|15125.8|15125.8|15125.8|15125.8|0
1644828970000|2022-02-14 08:56:10|15128.59|15128.59|15128.59|15128.59|15128.59|15128.59|15128.59|15128.59|0
1644828990000|2022-02-14 08:56:30|15124.63|15124.63|15128.59|15128.59|15128.59|15128.59|15124.63|15124.63|0
1644829010000|2022-02-14 08:56:50|15125.8|15125.8|15125.8|15125.8|15127.2|15127.2|15125.8|15125.8|0
1644829020000|2022-02-14 08:57:00|15109.93|15109.93|15121.83|15121.83|15121.83|15121.83|15109.93|15109.93|0
1644829060000|2022-02-14 08:57:40|15120.43|15120.43|15111.1|15111.1|15120.43|15120.43|15111.1|15111.1|0
1644829100000|2022-02-14 08:58:20|15107.14|15107.14|15107.14|15107.14|15107.14|15107.14|15107.14|15107.14|0
1644829140000|2022-02-14 08:59:00|15111.1|15111.1|15111.1|15111.1|15111.1|15111.1|15111.1|15111.1|0
1644829200000|2022-02-14 09:00:00|15106.9|15106.9|15106.9|15106.9|15106.9|15106.9|15106.9|15106.9|0
1644829220000|2022-02-14 09:00:20|15098.97|15098.97|15098.97|15098.97|15098.97|15098.97|15098.97|15098.97|0
1644829230000|2022-02-14 09:00:30|15102.94|15102.94|15101.54|15101.54|15102.94|15102.94|15101.54|15101.54|0
1644829240000|2022-02-14 09:00:40|15095.94|15095.94|15089.41|15089.41|15097.34|15097.34|15089.41|15089.41|0
1644829260000|2022-02-14 09:01:00|15081.48|15081.48|15081.48|15081.48|15081.48|15081.48|15081.48|15081.48|0
1644829270000|2022-02-14 09:01:10|15073.55|15073.55|15072.17|15072.17|15073.55|15073.55|15072.17|15072.17|0
1644829280000|2022-02-14 09:01:20|15069.37|15069.37|15069.37|15069.37|15069.37|15069.37|15069.37|15069.37|0
1644829290000|2022-02-14 09:01:30|15065.4|15065.4|15065.4|15065.4|15065.4|15065.4|15065.4|15065.4|0
1644829300000|2022-02-14 09:01:40|15057.01|15057.01|15057.01|15057.01|15057.01|15057.01|15057.01|15057.01|0
1644829310000|2022-02-14 09:01:50|15055.63|15055.63|15055.63|15055.63|15055.63|15055.63|15055.63|15055.63|0
1644829320000|2022-02-14 09:02:00|15047.7|15047.7|15051.66|15051.66|15051.66|15051.66|15047.7|15047.7|0
1644829330000|2022-02-14 09:02:10|15060.06|15060.06|15062.86|15062.86|15062.86|15062.86|15060.06|15060.06|0
1644829370000|2022-02-14 09:02:50|15050.96|15050.96|15050.96|15050.96|15050.96|15050.96|15050.96|15050.96|0
1644829380000|2022-02-14 09:03:00|15062.86|15062.86|15064.7|15064.7|15064.7|15064.7|15062.86|15062.86|0
1644829390000|2022-02-14 09:03:10|15066.1|15066.1|15070.06|15070.06|15070.06|15070.06|15066.1|15066.1|0
1644829430000|2022-02-14 09:03:50|15075.66|15075.66|15075.66|15075.66|15075.66|15075.66|15075.66|15075.66|0
1644829460000|2022-02-14 09:04:20|15087.56|15087.56|15083.59|15083.59|15087.56|15087.56|15083.59|15083.59|0
1644829490000|2022-02-14 09:04:50|15079.63|15079.63|15079.63|15079.63|15079.63|15079.63|15079.63|15079.63|0
1644829500000|2022-02-14 09:05:00|15083.59|15083.59|15087.56|15087.56|15087.56|15087.56|15083.59|15083.59|0
1644829520000|2022-02-14 09:05:20|15075.66|15075.66|15083.59|15083.59|15083.59|15083.59|15075.66|15075.66|0
1644829530000|2022-02-14 09:05:30|15087.56|15087.56|15087.56|15087.56|15087.56|15087.56|15087.56|15087.56|0
1644829540000|2022-02-14 09:05:40|15083.59|15083.59|15083.59|15083.59|15083.59|15083.59|15083.59|15083.59|0
1644829560000|2022-02-14 09:06:00|15076.59|15076.59|15076.59|15076.59|15076.59|15076.59|15076.59|15076.59|0
1644829610000|2022-02-14 09:06:50|15077.99|15077.99|15077.99|15077.99|15077.99|15077.99|15077.99|15077.99|0
1644829640000|2022-02-14 09:07:20|15079.39|15079.39|15079.39|15079.39|15079.39|15079.39|15079.39|15079.39|0
1644829680000|2022-02-14 09:08:00|15080.77|15080.77|15084.97|15084.97|15084.97|15084.97|15080.77|15080.77|0
1644829710000|2022-02-14 09:08:30|15092.9|15092.9|15092.9|15092.9|15092.9|15092.9|15092.9|15092.9|0
1644829740000|2022-02-14 09:09:00|15096.87|15096.87|15096.87|15096.87|15096.87|15096.87|15096.87|15096.87|0
1644829750000|2022-02-14 09:09:10|15099.66|15099.66|15099.66|15099.66|15099.66|15099.66|15099.66|15099.66|0
1644829760000|2022-02-14 09:09:20|15101.06|15101.06|15108.99|15108.99|15108.99|15108.99|15101.06|15101.06|0
1644829800000|2022-02-14 09:10:00|15105.03|15105.03|15105.03|15105.03|15105.03|15105.03|15105.03|15105.03|0
1644829810000|2022-02-14 09:10:10|15101.06|15101.06|15101.06|15101.06|15101.06|15101.06|15101.06|15101.06|0
1644829830000|2022-02-14 09:10:30|15105.26|15105.26|15102.46|15102.46|15105.26|15105.26|15102.46|15102.46|0
1644829890000|2022-02-14 09:11:30|15098.5|15098.5|15098.5|15098.5|15098.5|15098.5|15098.5|15098.5|0
1644829900000|2022-02-14 09:11:40|15086.6|15086.6|15083.8|15083.8|15086.6|15086.6|15083.8|15083.8|0
1644829910000|2022-02-14 09:11:50|15079.84|15079.84|15078.44|15078.44|15079.84|15079.84|15078.44|15078.44|0
1644829920000|2022-02-14 09:12:00|15082.4|15082.4|15086.37|15086.37|15086.37|15086.37|15082.4|15082.4|0
1644829950000|2022-02-14 09:12:30|15082.4|15082.4|15082.4|15082.4|15082.4|15082.4|15082.4|15082.4|0
1644829960000|2022-02-14 09:12:40|15081|15081|15081|15081|15081|15081|15081|15081|0
1644830010000|2022-02-14 09:13:30|15082.4|15082.4|15082.4|15082.4|15082.4|15082.4|15082.4|15082.4|0
1644830020000|2022-02-14 09:13:40|15070.51|15070.51|15070.51|15070.51|15070.51|15070.51|15070.51|15070.51|0
1644830030000|2022-02-14 09:13:50|15078.44|15078.44|15078.44|15078.44|15078.44|15078.44|15078.44|15078.44|0
1644830050000|2022-02-14 09:14:10|15074.47|15074.47|15074.47|15074.47|15074.47|15074.47|15074.47|15074.47|0
1644830060000|2022-02-14 09:14:20|15086.37|15086.37|15086.37|15086.37|15086.37|15086.37|15086.37|15086.37|0
1644830080000|2022-02-14 09:14:40|15094.3|15094.3|15090.33|15090.33|15094.3|15094.3|15090.33|15090.33|0
1644830090000|2022-02-14 09:14:50|15086.37|15086.37|15094.77|15094.77|15094.77|15094.77|15086.37|15086.37|0
1644830100000|2022-02-14 09:15:00|15096.61|15096.61|15108.5|15108.5|15108.5|15108.5|15096.61|15096.61|0
1644830190000|2022-02-14 09:16:30|15115.5|15115.5|15115.5|15115.5|15115.5|15115.5|15115.5|15115.5|0
1644830200000|2022-02-14 09:16:40|15127.39|15127.39|15127.39|15127.39|15127.39|15127.39|15127.39|15127.39|0
1644830230000|2022-02-14 09:17:10|15139.29|15139.29|15139.29|15139.29|15139.29|15139.29|15139.29|15139.29|0
1644830240000|2022-02-14 09:17:20|15141.13|15141.13|15141.13|15141.13|15141.13|15141.13|15141.13|15141.13|0
1644830250000|2022-02-14 09:17:30|15142.51|15142.51|15142.51|15142.51|15142.51|15142.51|15142.51|15142.51|0
1644830260000|2022-02-14 09:17:40|15154.4|15154.4|15154.4|15154.4|15154.4|15154.4|15154.4|15154.4|0
1644830270000|2022-02-14 09:17:50|15162.8|15162.8|15162.8|15162.8|15162.8|15162.8|15162.8|15162.8|0
1644830340000|2022-02-14 09:19:00|15165.6|15165.6|15153.7|15153.7|15165.6|15165.6|15153.7|15153.7|0
1644830400000|2022-02-14 09:20:00|15137.84|15137.84|15139.24|15139.24|15139.24|15139.24|15137.84|15137.84|0
1644830460000|2022-02-14 09:21:00|15143.44|15143.44|15143.44|15143.44|15143.44|15143.44|15143.44|15143.44|0
1644830490000|2022-02-14 09:21:30|15147.41|15147.41|15147.41|15147.41|15147.41|15147.41|15147.41|15147.41|0
1644830520000|2022-02-14 09:22:00|15146.95|15146.95|15146.95|15146.95|15146.95|15146.95|15146.95|15146.95|0
1644830530000|2022-02-14 09:22:10|15150.91|15150.91|15153.5|15153.5|15154.88|15154.88|15150.91|15150.91|0
1644830600000|2022-02-14 09:23:20|15160.5|15160.5|15160.5|15160.5|15160.5|15160.5|15160.5|15160.5|0
1644830610000|2022-02-14 09:23:30|15159.1|15159.1|15163.06|15163.06|15167.03|15167.03|15159.1|15159.1|0
1644830640000|2022-02-14 09:24:00|15164.46|15164.46|15164.46|15164.46|15164.46|15164.46|15164.46|15164.46|0
1644830650000|2022-02-14 09:24:10|15167.26|15167.26|15167.26|15167.26|15167.26|15167.26|15167.26|15167.26|0
1644830670000|2022-02-14 09:24:30|15168.66|15168.66|15168.66|15168.66|15168.66|15168.66|15168.66|15168.66|0
1644830690000|2022-02-14 09:24:50|15174.26|15174.26|15174.26|15174.26|15174.26|15174.26|15174.26|15174.26|0
1644830720000|2022-02-14 09:25:20|15182.19|15182.19|15182.19|15182.19|15182.19|15182.19|15182.19|15182.19|0
1644830760000|2022-02-14 09:26:00|15186.15|15186.15|15186.15|15186.15|15186.15|15186.15|15186.15|15186.15|0
1644830790000|2022-02-14 09:26:30|15187.55|15187.55|15187.55|15187.55|15187.55|15187.55|15187.55|15187.55|0
1644830850000|2022-02-14 09:27:30|15183.59|15183.59|15182.19|15182.19|15183.59|15183.59|15182.19|15182.19|0
1644830860000|2022-02-14 09:27:40|15178.22|15178.22|15174.26|15174.26|15178.22|15178.22|15174.26|15174.26|0
1644830880000|2022-02-14 09:28:00|15178.22|15178.22|15178.22|15178.22|15178.22|15178.22|15178.22|15178.22|0
1644830890000|2022-02-14 09:28:10|15174.26|15174.26|15175.66|15175.66|15175.66|15175.66|15174.26|15174.26|0
1644830910000|2022-02-14 09:28:30|15183.59|15183.59|15180.79|15180.79|15183.59|15183.59|15180.79|15180.79|0
1644830920000|2022-02-14 09:28:40|15179.39|15179.39|15163.53|15163.53|15179.39|15179.39|15163.53|15163.53|0
1644830930000|2022-02-14 09:28:50|15163.07|15163.07|15163.07|15163.07|15163.07|15163.07|15163.07|15163.07|0
1644830960000|2022-02-14 09:29:20|15171|15171|15171|15171|15171|15171|15171|15171|0
1644831000000|2022-02-14 09:30:00|15174.96|15174.96|15174.96|15174.96|15174.96|15174.96|15174.96|15174.96|0
1644831010000|2022-02-14 09:30:10|15176.36|15176.36|15176.36|15176.36|15176.36|15176.36|15176.36|15176.36|0
1644831030000|2022-02-14 09:30:30|15172.16|15172.16|15172.16|15172.16|15172.16|15172.16|15172.16|15172.16|0
1644831050000|2022-02-14 09:30:50|15168.2|15168.2|15168.2|15168.2|15168.2|15168.2|15168.2|15168.2|0
1644831060000|2022-02-14 09:31:00|15172.4|15172.4|15172.4|15172.4|15172.4|15172.4|15172.4|15172.4|0
1644831070000|2022-02-14 09:31:10|15168.43|15168.43|15168.43|15168.43|15168.43|15168.43|15168.43|15168.43|0
1644831140000|2022-02-14 09:32:20|15169.83|15169.83|15169.83|15169.83|15169.83|15169.83|15169.83|15169.83|0
1644831150000|2022-02-14 09:32:30|15172.63|15172.63|15172.63|15172.63|15172.63|15172.63|15172.63|15172.63|0
1644831160000|2022-02-14 09:32:40|15167.03|15167.03|15167.03|15167.03|15167.03|15167.03|15167.03|15167.03|0
1644831170000|2022-02-14 09:32:50|15164.23|15164.23|15156.3|15156.3|15164.23|15164.23|15156.3|15156.3|0
1644831200000|2022-02-14 09:33:20|15154.9|15154.9|15153.5|15153.5|15154.9|15154.9|15153.5|15153.5|0
1644831220000|2022-02-14 09:33:40|15154.9|15154.9|15153.5|15153.5|15154.9|15154.9|15153.5|15153.5|0
1644831260000|2022-02-14 09:34:20|15149.54|15149.54|15149.54|15149.54|15149.54|15149.54|15149.54|15149.54|0
1644831270000|2022-02-14 09:34:30|15145.57|15145.57|15145.57|15145.57|15145.57|15145.57|15145.57|15145.57|0
1644831290000|2022-02-14 09:34:50|15149.77|15149.77|15139.04|15139.04|15149.77|15149.77|15137.88|15137.88|0
1644831300000|2022-02-14 09:35:00|15135.08|15135.08|15121.78|15121.78|15135.08|15135.08|15121.78|15121.78|0
1644831320000|2022-02-14 09:35:20|15129.71|15129.71|15125.75|15125.75|15129.71|15129.71|15125.75|15125.75|0
1644831330000|2022-02-14 09:35:30|15133.68|15133.68|15133.68|15133.68|15133.68|15133.68|15133.68|15133.68|0
1644831340000|2022-02-14 09:35:40|15129.71|15129.71|15129.71|15129.71|15129.71|15129.71|15129.71|15129.71|0
1644831360000|2022-02-14 09:36:00|15125.75|15125.75|15125.75|15125.75|15125.75|15125.75|15125.75|15125.75|0
1644831370000|2022-02-14 09:36:10|15121.78|15121.78|15121.32|15121.32|15121.78|15121.78|15121.32|15121.32|0
1644831380000|2022-02-14 09:36:20|15113.39|15113.39|15106.63|15106.63|15113.39|15113.39|15106.63|15106.63|0
1644831390000|2022-02-14 09:36:30|15105.23|15105.23|15105.23|15105.23|15105.23|15105.23|15105.23|15105.23|0
1644831410000|2022-02-14 09:36:50|15097.3|15097.3|15093.33|15093.33|15097.3|15097.3|15093.33|15093.33|0
1644831430000|2022-02-14 09:37:10|15094.73|15094.73|15094.73|15094.73|15094.73|15094.73|15094.73|15094.73|0
1644831460000|2022-02-14 09:37:40|15096.13|15096.13|15096.13|15096.13|15096.13|15096.13|15096.13|15096.13|0
1644831500000|2022-02-14 09:38:20|15087.74|15087.74|15067.91|15067.91|15087.74|15087.74|15067.91|15067.91|0
1644831510000|2022-02-14 09:38:30|15071.87|15071.87|15063.94|15063.94|15071.87|15071.87|15063.94|15063.94|0
1644831540000|2022-02-14 09:39:00|15071.87|15071.87|15070.47|15070.47|15071.87|15071.87|15070.47|15070.47|0
1644831590000|2022-02-14 09:39:50|15062.54|15062.54|15063.94|15063.94|15063.94|15063.94|15062.54|15062.54|0
1644831610000|2022-02-14 09:40:10|15067.91|15067.91|15067.91|15067.91|15067.91|15067.91|15067.91|15067.91|0
1644831630000|2022-02-14 09:40:30|15071.87|15071.87|15071.87|15071.87|15071.87|15071.87|15071.87|15071.87|0
1644831760000|2022-02-14 09:42:40|15063.94|15063.94|15067.91|15067.91|15067.91|15067.91|15063.94|15063.94|0
1644831880000|2022-02-14 09:44:40|15069.31|15069.31|15065.11|15065.11|15069.31|15069.31|15065.11|15065.11|0
1644831890000|2022-02-14 09:44:50|15055.31|15055.31|15038.99|15038.99|15055.31|15055.31|15038.99|15038.99|0
1644831900000|2022-02-14 09:45:00|15046.92|15046.92|15050.88|15050.88|15050.88|15050.88|15046.92|15046.92|0
1644831940000|2022-02-14 09:45:40|15052.28|15052.28|15053.68|15053.68|15053.68|15053.68|15052.28|15052.28|0
1644831950000|2022-02-14 09:45:50|15055.08|15055.08|15055.08|15055.08|15055.08|15055.08|15055.08|15055.08|0
1644831960000|2022-02-14 09:46:00|15049.48|15049.48|15052.28|15052.28|15052.28|15052.28|15049.48|15049.48|0
1644831990000|2022-02-14 09:46:30|15060.21|15060.21|15061.61|15061.61|15061.61|15061.61|15060.21|15060.21|0
1644832010000|2022-02-14 09:46:50|15064.41|15064.41|15056.48|15056.48|15064.41|15064.41|15056.48|15056.48|0
1644832140000|2022-02-14 09:49:00|15064.41|15064.41|15064.41|15064.41|15064.41|15064.41|15064.41|15064.41|0
1644832150000|2022-02-14 09:49:10|15061.61|15061.61|15061.61|15061.61|15061.61|15061.61|15061.61|15061.61|0
1644832180000|2022-02-14 09:49:40|15060.21|15060.21|15060.21|15060.21|15060.21|15060.21|15060.21|15060.21|0
1644832210000|2022-02-14 09:50:10|15057.91|15057.91|15049.52|15049.52|15057.91|15057.91|15049.52|15049.52|0
1644832320000|2022-02-14 09:52:00|15037.62|15037.62|15036.22|15036.22|15037.62|15037.62|15036.22|15036.22|0
1644832350000|2022-02-14 09:52:30|15040.19|15040.19|15040.19|15040.19|15040.19|15040.19|15040.19|15040.19|0
1644832370000|2022-02-14 09:52:50|15044.15|15044.15|15046.95|15046.95|15046.95|15046.95|15044.15|15044.15|0
1644832400000|2022-02-14 09:53:20|15042.99|15042.99|15042.99|15042.99|15042.99|15042.99|15042.99|15042.99|0
1644832440000|2022-02-14 09:54:00|15046.95|15046.95|15046.95|15046.95|15046.95|15046.95|15046.95|15046.95|0
1644832510000|2022-02-14 09:55:10|15041.35|15041.35|15041.35|15041.35|15041.35|15041.35|15041.35|15041.35|0
1644832630000|2022-02-14 09:57:10|15038.55|15038.55|15038.55|15038.55|15038.55|15038.55|15038.55|15038.55|0
1644832740000|2022-02-14 09:59:00|15026.66|15026.66|15030.62|15030.62|15030.62|15030.62|15026.66|15026.66|0
1644832770000|2022-02-14 09:59:30|15034.59|15034.59|15034.59|15034.59|15034.59|15034.59|15034.59|15034.59|0
1644832790000|2022-02-14 09:59:50|15050.45|15050.45|15046.48|15046.48|15050.45|15050.45|15046.48|15046.48|0
1644832800000|2022-02-14 10:00:00|15033.89|15033.89|15033.89|15033.89|15033.89|15033.89|15033.89|15033.89|0
1644832880000|2022-02-14 10:01:20|15039.49|15039.49|15039.49|15039.49|15039.49|15039.49|15039.49|15039.49|0
1644832920000|2022-02-14 10:02:00|15027.59|15027.59|15023.63|15023.63|15027.59|15027.59|15023.63|15023.63|0
1644832930000|2022-02-14 10:02:10|15025.03|15025.03|15025.03|15025.03|15025.03|15025.03|15025.03|15025.03|0
1644832950000|2022-02-14 10:02:30|15029.22|15029.22|15030.62|15030.62|15030.62|15030.62|15029.22|15029.22|0
1644832970000|2022-02-14 10:02:50|15032.02|15032.02|15032.02|15032.02|15032.02|15032.02|15032.02|15032.02|0
1644833040000|2022-02-14 10:04:00|15039.95|15039.95|15039.95|15039.95|15039.95|15039.95|15039.95|15039.95|0
1644833050000|2022-02-14 10:04:10|15045.55|15045.55|15045.55|15045.55|15045.55|15045.55|15045.55|15045.55|0
1644833060000|2022-02-14 10:04:20|15041.59|15041.59|15041.59|15041.59|15041.59|15041.59|15041.59|15041.59|0
1644833100000|2022-02-14 10:05:00|15049.52|15049.52|15049.52|15049.52|15049.52|15049.52|15049.52|15049.52|0
1644833140000|2022-02-14 10:05:40|15053.71|15053.71|15052.32|15052.32|15056.51|15056.51|15052.32|15052.32|0
1644833150000|2022-02-14 10:05:50|15055.11|15055.11|15055.11|15055.11|15055.11|15055.11|15055.11|15055.11|0
1644833160000|2022-02-14 10:06:00|15059.08|15059.08|15060.48|15060.48|15060.48|15060.48|15059.08|15059.08|0
1644833340000|2022-02-14 10:09:00|15059.08|15059.08|15059.08|15059.08|15059.08|15059.08|15059.08|15059.08|0
1644833350000|2022-02-14 10:09:10|15055.11|15055.11|15055.11|15055.11|15055.11|15055.11|15055.11|15055.11|0
1644833430000|2022-02-14 10:10:30|15063.04|15063.04|15063.04|15063.04|15063.04|15063.04|15063.04|15063.04|0
1644833440000|2022-02-14 10:10:40|15059.08|15059.08|15051.15|15051.15|15059.08|15059.08|15051.15|15051.15|0
1644833450000|2022-02-14 10:10:50|15052.55|15052.55|15052.55|15052.55|15052.55|15052.55|15052.55|15052.55|0
1644833460000|2022-02-14 10:11:00|15044.62|15044.62|15044.62|15044.62|15044.62|15044.62|15044.62|15044.62|0
1644833510000|2022-02-14 10:11:50|15046.02|15046.02|15046.02|15046.02|15046.02|15046.02|15046.02|15046.02|0
1644833530000|2022-02-14 10:12:10|15061.88|15061.88|15061.88|15061.88|15061.88|15061.88|15061.88|15061.88|0
1644833540000|2022-02-14 10:12:20|15064.68|15064.68|15066.98|15066.98|15066.98|15066.98|15064.68|15064.68|0
1644833640000|2022-02-14 10:14:00|15078.87|15078.87|15077.47|15077.47|15078.87|15078.87|15077.47|15077.47|0
1644833650000|2022-02-14 10:14:10|15073.51|15073.51|15073.51|15073.51|15073.51|15073.51|15073.51|15073.51|0
1644833730000|2022-02-14 10:15:30|15069.54|15069.54|15069.08|15069.08|15069.54|15069.54|15069.08|15069.08|0
1644833770000|2022-02-14 10:16:10|15070.48|15070.48|15070.48|15070.48|15070.48|15070.48|15070.48|15070.48|0
1644833790000|2022-02-14 10:16:30|15062.55|15062.55|15062.55|15062.55|15062.55|15062.55|15062.55|15062.55|0
1644833810000|2022-02-14 10:16:50|15063.95|15063.95|15065.35|15065.35|15065.35|15065.35|15063.95|15063.95|0
1644833850000|2022-02-14 10:17:30|15063.95|15063.95|15063.95|15063.95|15063.95|15063.95|15063.95|15063.95|0
1644833860000|2022-02-14 10:17:40|15059.75|15059.75|15059.75|15059.75|15059.75|15059.75|15059.75|15059.75|0
1644833870000|2022-02-14 10:17:50|15058.35|15058.35|15058.35|15058.35|15058.35|15058.35|15058.35|15058.35|0
1644833910000|2022-02-14 10:18:30|15061.15|15061.15|15059.75|15059.75|15061.15|15061.15|15059.75|15059.75|0
1644833930000|2022-02-14 10:18:50|15062.55|15062.55|15062.55|15062.55|15062.55|15062.55|15062.55|15062.55|0
1644833940000|2022-02-14 10:19:00|15061.15|15061.15|15059.75|15059.75|15061.15|15061.15|15059.75|15059.75|0
1644833950000|2022-02-14 10:19:10|15055.79|15055.79|15055.79|15055.79|15055.79|15055.79|15055.79|15055.79|0
1644833980000|2022-02-14 10:19:40|15058.59|15058.59|15058.59|15058.59|15058.59|15058.59|15058.59|15058.59|0
1644834020000|2022-02-14 10:20:20|15054.39|15054.39|15054.39|15054.39|15054.39|15054.39|15054.39|15054.39|0
1644834050000|2022-02-14 10:20:50|15058.59|15058.59|15062.55|15062.55|15062.55|15062.55|15058.59|15058.59|0
1644834070000|2022-02-14 10:21:10|15063.95|15063.95|15063.95|15063.95|15063.95|15063.95|15063.95|15063.95|0
1644834120000|2022-02-14 10:22:00|15059.75|15059.75|15051.82|15051.82|15059.75|15059.75|15051.82|15051.82|0
1644834170000|2022-02-14 10:22:50|15050.42|15050.42|15050.42|15050.42|15050.42|15050.42|15050.42|15050.42|0
1644834180000|2022-02-14 10:23:00|15051.82|15051.82|15055.79|15055.79|15055.79|15055.79|15051.82|15051.82|0
1644834190000|2022-02-14 10:23:10|15059.99|15059.99|15063.95|15063.95|15063.95|15063.95|15059.99|15059.99|0
1644834320000|2022-02-14 10:25:20|15062.57|15062.57|15056.97|15056.97|15062.57|15062.57|15056.97|15056.97|0
1644834340000|2022-02-14 10:25:40|15045.08|15045.08|15045.08|15045.08|15045.08|15045.08|15045.08|15045.08|0
1644834350000|2022-02-14 10:25:50|15047.88|15047.88|15047.88|15047.88|15047.88|15047.88|15047.88|15047.88|0
1644834370000|2022-02-14 10:26:10|15043.91|15043.91|15043.91|15043.91|15043.91|15043.91|15043.91|15043.91|0
1644834380000|2022-02-14 10:26:20|15039.71|15039.71|15039.71|15039.71|15039.71|15039.71|15039.71|15039.71|0
1644834410000|2022-02-14 10:26:50|15031.78|15031.78|15031.78|15031.78|15031.78|15031.78|15031.78|15031.78|0
1644834430000|2022-02-14 10:27:10|15027.82|15027.82|15027.82|15027.82|15027.82|15027.82|15027.82|15027.82|0
1644834460000|2022-02-14 10:27:40|15029.22|15029.22|15030.62|15030.62|15030.62|15030.62|15029.22|15029.22|0
1644834480000|2022-02-14 10:28:00|15038.55|15038.55|15038.55|15038.55|15038.55|15038.55|15038.55|15038.55|0
1644834610000|2022-02-14 10:30:10|15034.35|15034.35|15034.35|15034.35|15034.35|15034.35|15034.35|15034.35|0
1644834620000|2022-02-14 10:30:20|15030.38|15030.38|15030.38|15030.38|15030.38|15030.38|15030.38|15030.38|0
1644834820000|2022-02-14 10:33:40|15026.42|15026.42|15026.42|15026.42|15026.42|15026.42|15026.42|15026.42|0
1644834930000|2022-02-14 10:35:30|15018.49|15018.49|15025.48|15025.48|15025.48|15025.48|15018.49|15018.49|0
1644834960000|2022-02-14 10:36:00|15029.45|15029.45|15029.45|15029.45|15029.45|15029.45|15029.45|15029.45|0
1644835030000|2022-02-14 10:37:10|15037.38|15037.38|15037.38|15037.38|15037.38|15037.38|15037.38|15037.38|0
1644835050000|2022-02-14 10:37:30|15037.84|15037.84|15041.81|15041.81|15041.81|15041.81|15037.84|15037.84|0
1644835060000|2022-02-14 10:37:40|15042.72|15042.72|15042.72|15042.72|15042.72|15042.72|15042.72|15042.72|0
1644835090000|2022-02-14 10:38:10|15052.52|15052.52|15052.52|15052.52|15052.52|15052.52|15052.52|15052.52|0
1644835140000|2022-02-14 10:39:00|15051.12|15051.12|15052.52|15052.52|15052.52|15052.52|15051.12|15051.12|0
1644835180000|2022-02-14 10:39:40|15064.42|15064.42|15064.42|15064.42|15064.42|15064.42|15064.42|15064.42|0
1644835270000|2022-02-14 10:41:10|15068.38|15068.38|15068.38|15068.38|15068.38|15068.38|15068.38|15068.38|0
1644835280000|2022-02-14 10:41:20|15072.35|15072.35|15072.35|15072.35|15072.35|15072.35|15072.35|15072.35|0
1644835290000|2022-02-14 10:41:30|15075.15|15075.15|15075.15|15075.15|15075.15|15075.15|15075.15|15075.15|0
1644835370000|2022-02-14 10:42:50|15072.35|15072.35|15064.42|15064.42|15072.35|15072.35|15064.42|15064.42|0
1644835430000|2022-02-14 10:43:50|15063.02|15063.02|15061.62|15061.62|15063.02|15063.02|15061.62|15061.62|0
1644835470000|2022-02-14 10:44:30|15057.42|15057.42|15057.42|15057.42|15057.42|15057.42|15057.42|15057.42|0
1644835530000|2022-02-14 10:45:30|15063.02|15063.02|15058.82|15058.82|15063.02|15063.02|15058.82|15058.82|0
1644835550000|2022-02-14 10:45:50|15057.42|15057.42|15057.42|15057.42|15057.42|15057.42|15057.42|15057.42|0
1644835560000|2022-02-14 10:46:00|15049.49|15049.49|15049.49|15049.49|15049.49|15049.49|15049.49|15049.49|0
1644835590000|2022-02-14 10:46:30|15053.69|15053.69|15053.69|15053.69|15053.69|15053.69|15053.69|15053.69|0
1644835610000|2022-02-14 10:46:50|15049.49|15049.49|15049.49|15049.49|15049.49|15049.49|15049.49|15049.49|0
1644835630000|2022-02-14 10:47:10|15053.45|15053.45|15053.45|15053.45|15053.45|15053.45|15053.45|15053.45|0
1644835650000|2022-02-14 10:47:30|15057.65|15057.65|15057.65|15057.65|15057.65|15057.65|15057.65|15057.65|0
1644835670000|2022-02-14 10:47:50|15059.05|15059.05|15059.05|15059.05|15060.45|15060.45|15059.05|15059.05|0
1644835690000|2022-02-14 10:48:10|15063.02|15063.02|15068.11|15068.11|15068.11|15068.11|15063.02|15063.02|0
1644835700000|2022-02-14 10:48:20|15072.08|15072.08|15072.08|15072.08|15072.08|15072.08|15072.08|15072.08|0
1644835740000|2022-02-14 10:49:00|15079.08|15079.08|15079.08|15079.08|15079.08|15079.08|15077.68|15077.68|0
1644835770000|2022-02-14 10:49:30|15074.88|15074.88|15094.71|15094.71|15094.71|15094.71|15074.88|15074.88|0
1644835780000|2022-02-14 10:49:40|15078.84|15078.84|15078.84|15078.84|15078.84|15078.84|15078.84|15078.84|0
1644835810000|2022-02-14 10:50:10|15081.64|15081.64|15083.04|15083.04|15083.04|15083.04|15081.64|15081.64|0
1644835820000|2022-02-14 10:50:20|15082.58|15082.58|15082.58|15082.58|15082.58|15082.58|15082.58|15082.58|0
1644835880000|2022-02-14 10:51:20|15075.59|15075.59|15075.59|15075.59|15075.59|15075.59|15075.59|15075.59|0
1644836000000|2022-02-14 10:53:20|15067.66|15067.66|15071.62|15071.62|15071.62|15071.62|15067.66|15067.66|0
1644836110000|2022-02-14 10:55:10|15060.42|15060.42|15059.03|15059.03|15060.42|15060.42|15059.03|15059.03|0
1644836210000|2022-02-14 10:56:50|15055.06|15055.06|15052.26|15052.26|15055.06|15055.06|15052.26|15052.26|0
1644836220000|2022-02-14 10:57:00|15053.66|15053.66|15045.73|15045.73|15053.66|15053.66|15041.76|15041.76|0
1644836230000|2022-02-14 10:57:10|15037.8|15037.8|15037.8|15037.8|15037.8|15037.8|15037.8|15037.8|0
1644836250000|2022-02-14 10:57:30|15040.6|15040.6|15052.49|15052.49|15052.49|15052.49|15040.6|15040.6|0
1644836370000|2022-02-14 10:59:30|15049.7|15049.7|15049.7|15049.7|15049.7|15049.7|15049.7|15049.7|0
1644836420000|2022-02-14 11:00:20|15029.87|15029.87|15029.87|15029.87|15029.87|15029.87|15029.87|15029.87|0
1644836450000|2022-02-14 11:00:50|15031.27|15031.27|15032.67|15032.67|15032.67|15032.67|15031.27|15031.27|0
1644836530000|2022-02-14 11:02:10|15028.7|15028.7|15028.7|15028.7|15028.7|15028.7|15028.7|15028.7|0
1644836650000|2022-02-14 11:04:10|15024.74|15024.74|15021.94|15021.94|15024.74|15024.74|15021.94|15021.94|0
1644836670000|2022-02-14 11:04:30|15023.34|15023.34|15023.34|15023.34|15023.34|15023.34|15023.34|15023.34|0
1644836760000|2022-02-14 11:06:00|15024.74|15024.74|15024.74|15024.74|15024.74|15024.74|15024.74|15024.74|0
1644836770000|2022-02-14 11:06:10|15020.77|15020.77|15020.77|15020.77|15020.77|15020.77|15020.77|15020.77|0
1644836780000|2022-02-14 11:06:20|15012.84|15012.84|15012.84|15012.84|15012.84|15012.84|15012.84|15012.84|0
1644836790000|2022-02-14 11:06:30|15010.04|15010.04|15010.04|15010.04|15010.04|15010.04|15010.04|15010.04|0
1644836820000|2022-02-14 11:07:00|15011.44|15011.44|15011.44|15011.44|15011.44|15011.44|15011.44|15011.44|0
1644836850000|2022-02-14 11:07:30|15003.51|15003.51|15003.51|15003.51|15003.51|15003.51|15003.51|15003.51|0
1644836940000|2022-02-14 11:09:00|15007.48|15007.48|15007.48|15007.48|15007.48|15007.48|15007.48|15007.48|0
1644837000000|2022-02-14 11:10:00|15003.51|15003.51|15014.24|15014.24|15014.24|15014.24|15003.51|15003.51|0
1644837060000|2022-02-14 11:11:00|15010.28|15010.28|15010.28|15010.28|15010.28|15010.28|15010.28|15010.28|0
1644837170000|2022-02-14 11:12:50|15006.31|15006.31|15002.11|15002.11|15006.31|15006.31|15000.71|15000.71|0
1644837190000|2022-02-14 11:13:10|15006.08|15006.08|15006.08|15006.08|15006.08|15006.08|15006.08|15006.08|0
1644837240000|2022-02-14 11:14:00|15008.88|15008.88|15008.88|15008.88|15008.88|15008.88|15008.88|15008.88|0
1644837300000|2022-02-14 11:15:00|15006.08|15006.08|15006.08|15006.08|15006.08|15006.08|15006.08|15006.08|0
1644837520000|2022-02-14 11:18:40|15014.01|15014.01|15014.01|15014.01|15014.01|15014.01|15014.01|15014.01|0
1644837570000|2022-02-14 11:19:30|15006.08|15006.08|15002.11|15002.11|15006.08|15006.08|15002.11|15002.11|0
1644837600000|2022-02-14 11:20:00|14998.15|14998.15|14998.15|14998.15|14998.15|14998.15|14998.15|14998.15|0
1644837630000|2022-02-14 11:20:30|14994.18|14994.18|14994.18|14994.18|14994.18|14994.18|14994.18|14994.18|0
1644837660000|2022-02-14 11:21:00|14998.15|14998.15|15002.11|15002.11|15002.11|15002.11|14998.15|14998.15|0
1644837670000|2022-02-14 11:21:10|15006.08|15006.08|15002.11|15002.11|15006.08|15006.08|15002.11|15002.11|0
1644837720000|2022-02-14 11:22:00|15006.08|15006.08|15010.28|15010.28|15010.28|15010.28|15006.08|15006.08|0
1644837730000|2022-02-14 11:22:10|15014.24|15014.24|15015.64|15015.64|15015.64|15015.64|15014.24|15014.24|0
1644837780000|2022-02-14 11:23:00|15014.24|15014.24|15014.24|15014.24|15014.24|15014.24|15014.24|15014.24|0
1644837790000|2022-02-14 11:23:10|15008.64|15008.64|15007.24|15007.24|15008.64|15008.64|15007.24|15007.24|0
1644837800000|2022-02-14 11:23:20|15010.04|15010.04|15010.04|15010.04|15010.04|15010.04|15010.04|15010.04|0
1644837850000|2022-02-14 11:24:10|15011.44|15011.44|15011.44|15011.44|15011.44|15011.44|15011.44|15011.44|0
1644837870000|2022-02-14 11:24:30|15010.04|15010.04|15010.04|15010.04|15010.04|15010.04|15010.04|15010.04|0
1644837930000|2022-02-14 11:25:30|14990.22|14990.22|14990.22|14990.22|14990.22|14990.22|14990.22|14990.22|0
1644837940000|2022-02-14 11:25:40|14998.15|14998.15|14998.15|14998.15|14998.15|14998.15|14998.15|14998.15|0
1644837960000|2022-02-14 11:26:00|15000.95|15000.95|15004.91|15004.91|15004.91|15004.91|15000.95|15000.95|0
1644837980000|2022-02-14 11:26:20|15006.31|15006.31|15006.31|15006.31|15006.31|15006.31|15006.31|15006.31|0
1644837990000|2022-02-14 11:26:30|15014.47|15014.47|15018.67|15018.67|15018.67|15018.67|15014.47|15014.47|0
1644838030000|2022-02-14 11:27:10|15022.64|15022.64|15022.64|15022.64|15022.64|15022.64|15022.64|15022.64|0
1644838070000|2022-02-14 11:27:50|15025.44|15025.44|15022.64|15022.64|15025.44|15025.44|15022.64|15022.64|0
1644838100000|2022-02-14 11:28:20|15026.6|15026.6|15022.64|15022.64|15026.6|15026.6|15022.64|15022.64|0
1644838110000|2022-02-14 11:28:30|15024.02|15024.02|15024.02|15024.02|15024.02|15024.02|15024.02|15024.02|0
1644838130000|2022-02-14 11:28:50|15020.05|15020.05|15024.02|15024.02|15024.02|15024.02|15020.05|15020.05|0
1644838140000|2022-02-14 11:29:00|15022.64|15022.64|15017.04|15017.04|15022.64|15022.64|15017.04|15017.04|0
1644838150000|2022-02-14 11:29:10|15009.11|15009.11|15009.11|15009.11|15009.11|15009.11|15009.11|15009.11|0
1644838180000|2022-02-14 11:29:40|15008.65|15008.65|15008.65|15008.65|15008.65|15008.65|15008.65|15008.65|0
1644838240000|2022-02-14 11:30:40|15001.65|15001.65|14998.85|14998.85|15001.65|15001.65|14998.85|14998.85|0
1644838250000|2022-02-14 11:30:50|14997.93|14997.93|14997.93|14997.93|14997.93|14997.93|14997.93|14997.93|0
1644838320000|2022-02-14 11:32:00|15001.9|15001.9|15001.9|15001.9|15001.9|15001.9|15001.9|15001.9|0
1644838340000|2022-02-14 11:32:20|15004.7|15004.7|15004.7|15004.7|15004.7|15004.7|15004.7|15004.7|0
1644838350000|2022-02-14 11:32:30|15007.5|15007.5|15007.5|15007.5|15007.5|15007.5|15007.5|15007.5|0
1644838430000|2022-02-14 11:33:50|15008.9|15008.9|15012.86|15012.86|15012.86|15012.86|15008.9|15008.9|0
1644838450000|2022-02-14 11:34:10|15011.46|15011.46|15011.46|15011.46|15011.46|15011.46|15011.46|15011.46|0
1644838530000|2022-02-14 11:35:30|15008.66|15008.66|15008.66|15008.66|15008.66|15008.66|15008.66|15008.66|0
1644838550000|2022-02-14 11:35:50|15004.7|15004.7|15004.7|15004.7|15004.7|15004.7|15004.7|15004.7|0
1644838600000|2022-02-14 11:36:40|15006.1|15006.1|15006.1|15006.1|15006.1|15006.1|15006.1|15006.1|0
1644838630000|2022-02-14 11:37:10|15007.5|15007.5|15007.5|15007.5|15007.5|15007.5|15007.5|15007.5|0
1644838720000|2022-02-14 11:38:40|15003.53|15003.53|15003.53|15003.53|15003.53|15003.53|15003.53|15003.53|0
1644838740000|2022-02-14 11:39:00|15007.5|15007.5|15007.5|15007.5|15007.5|15007.5|15007.5|15007.5|0
1644838750000|2022-02-14 11:39:10|15013.1|15013.1|15013.1|15013.1|15013.1|15013.1|15013.1|15013.1|0
1644838780000|2022-02-14 11:39:40|15011.7|15011.7|15011.7|15011.7|15011.7|15011.7|15011.7|15011.7|0
1644838860000|2022-02-14 11:41:00|15010.3|15010.3|15010.3|15010.3|15010.3|15010.3|15010.3|15010.3|0
1644838910000|2022-02-14 11:41:50|15006.33|15006.33|15006.33|15006.33|15006.33|15006.33|15006.33|15006.33|0
1644839000000|2022-02-14 11:43:20|15007.73|15007.73|15007.73|15007.73|15007.73|15007.73|15007.73|15007.73|0
1644839040000|2022-02-14 11:44:00|15011.7|15011.7|15011.7|15011.7|15011.7|15011.7|15011.7|15011.7|0
1644839050000|2022-02-14 11:44:10|15015.66|15015.66|15015.66|15015.66|15015.66|15015.66|15015.66|15015.66|0
1644839060000|2022-02-14 11:44:20|15019.63|15019.63|15015.66|15015.66|15019.63|15019.63|15015.66|15015.66|0
1644839120000|2022-02-14 11:45:20|15011.46|15011.46|15002.13|15002.13|15011.46|15011.46|15002.13|15002.13|0
1644839290000|2022-02-14 11:48:10|15000.73|15000.73|15000.73|15000.73|15000.73|15000.73|15000.73|15000.73|0
1644839310000|2022-02-14 11:48:30|15000.27|15000.27|15000.27|15000.27|15000.27|15000.27|15000.27|15000.27|0
1644839320000|2022-02-14 11:48:40|14998.87|14998.87|14998.87|14998.87|14998.87|14998.87|14998.87|14998.87|0
1644839370000|2022-02-14 11:49:30|15003.07|15003.07|15004.47|15004.47|15004.47|15004.47|15003.07|15003.07|0
1644839460000|2022-02-14 11:51:00|15008.44|15008.44|15008.44|15008.44|15008.44|15008.44|15008.44|15008.44|0
1644839520000|2022-02-14 11:52:00|15012.4|15012.4|15012.4|15012.4|15012.4|15012.4|15012.4|15012.4|0
1644839670000|2022-02-14 11:54:30|15015.2|15015.2|15015.2|15015.2|15015.2|15015.2|15015.2|15015.2|0
1644839700000|2022-02-14 11:55:00|15011.24|15011.24|15009.84|15009.84|15011.24|15011.24|15009.84|15009.84|0
1644839730000|2022-02-14 11:55:30|15008.44|15008.44|15008.44|15008.44|15008.44|15008.44|15008.44|15008.44|0
1644839740000|2022-02-14 11:55:40|15009.84|15009.84|15009.84|15009.84|15009.84|15009.84|15009.84|15009.84|0
1644839870000|2022-02-14 11:57:50|15005.87|15005.87|15005.87|15005.87|15005.87|15005.87|15005.87|15005.87|0
1644839880000|2022-02-14 11:58:00|15009.84|15009.84|15009.84|15009.84|15009.84|15009.84|15009.84|15009.84|0
1644839910000|2022-02-14 11:58:30|15001.91|15001.91|14999.11|14999.11|15001.91|15001.91|14999.11|14999.11|0
1644839930000|2022-02-14 11:58:50|14996.31|14996.31|14996.31|14996.31|14996.31|14996.31|14996.31|14996.31|0
1644839940000|2022-02-14 11:59:00|14997.71|14997.71|14997.71|14997.71|14997.71|14997.71|14997.71|14997.71|0
1644839950000|2022-02-14 11:59:10|14999.11|14999.11|14999.11|14999.11|14999.11|14999.11|14999.11|14999.11|0
1644839980000|2022-02-14 11:59:40|14991.18|14991.18|14991.18|14991.18|14991.18|14991.18|14991.18|14991.18|0
1644839990000|2022-02-14 11:59:50|14992.58|14992.58|14992.58|14992.58|14992.58|14992.58|14992.58|14992.58|0
1644840050000|2022-02-14 12:00:50|14989.78|14989.78|14985.81|14985.81|14989.78|14989.78|14985.81|14985.81|0
1644840130000|2022-02-14 12:02:10|14984.89|14984.89|14984.89|14984.89|14984.89|14984.89|14984.89|14984.89|0
1644840140000|2022-02-14 12:02:20|14976.96|14976.96|14976.96|14976.96|14976.96|14976.96|14976.96|14976.96|0
1644840150000|2022-02-14 12:02:30|14980.93|14980.93|14980.93|14980.93|14980.93|14980.93|14980.93|14980.93|0
1644840220000|2022-02-14 12:03:40|14976.96|14976.96|14975.56|14975.56|14976.96|14976.96|14974.16|14974.16|0
1644840290000|2022-02-14 12:04:50|14975.1|14975.1|14976.04|14976.04|14977.44|14977.44|14974.18|14974.18|0
1644840300000|2022-02-14 12:05:00|14980.01|14980.01|14980.01|14980.01|14980.01|14980.01|14980.01|14980.01|0
1644840420000|2022-02-14 12:07:00|14981.41|14981.41|14981.41|14981.41|14981.41|14981.41|14981.41|14981.41|0
1644840490000|2022-02-14 12:08:10|14980.95|14980.95|14988.88|14988.88|14988.88|14988.88|14980.95|14980.95|0
1644840550000|2022-02-14 12:09:10|14991.68|14991.68|14991.68|14991.68|14991.68|14991.68|14991.68|14991.68|0
1644840580000|2022-02-14 12:09:40|14999.61|14999.61|15003.57|15003.57|15003.57|15003.57|14999.61|14999.61|0
1644840610000|2022-02-14 12:10:10|15023.4|15023.4|15019.43|15019.43|15023.4|15023.4|15019.43|15019.43|0
1644840640000|2022-02-14 12:10:40|15007.54|15007.54|15005.2|15005.2|15007.54|15007.54|15004.74|15004.74|0
1644840650000|2022-02-14 12:10:50|14997.27|14997.27|14993.3|14993.3|14997.27|14997.27|14993.3|14993.3|0
1644840660000|2022-02-14 12:11:00|14997.27|14997.27|14997.27|14997.27|14997.27|14997.27|14997.27|14997.27|0
1644840670000|2022-02-14 12:11:10|15001.23|15001.23|15001.23|15001.23|15001.23|15001.23|15001.23|15001.23|0
1644840780000|2022-02-14 12:13:00|15005.2|15005.2|15005.2|15005.2|15005.2|15005.2|15005.2|15005.2|0
1644840790000|2022-02-14 12:13:10|15002.4|15002.4|15002.4|15002.4|15002.4|15002.4|15002.4|15002.4|0
1644840900000|2022-02-14 12:15:00|14998.43|14998.43|14998.43|14998.43|14998.43|14998.43|14998.43|14998.43|0
1644840920000|2022-02-14 12:15:20|15006.37|15006.37|15006.37|15006.37|15006.37|15006.37|15006.37|15006.37|0
1644840950000|2022-02-14 12:15:50|15010.33|15010.33|15010.33|15010.33|15010.33|15010.33|15010.33|15010.33|0
1644841010000|2022-02-14 12:16:50|15010.79|15010.79|15010.79|15010.79|15010.79|15010.79|15010.79|15010.79|0
1644841080000|2022-02-14 12:18:00|15014.76|15014.76|15014.76|15014.76|15014.76|15014.76|15014.76|15014.76|0
1644841110000|2022-02-14 12:18:30|15022.69|15022.69|15022.69|15022.69|15022.69|15022.69|15022.69|15022.69|0
1644841120000|2022-02-14 12:18:40|15021.29|15021.29|15025.48|15025.48|15025.48|15025.48|15021.29|15021.29|0
1644841250000|2022-02-14 12:20:50|15029.45|15029.45|15033.65|15033.65|15033.65|15033.65|15029.45|15029.45|0
1644841270000|2022-02-14 12:21:10|15045.54|15045.54|15045.54|15045.54|15045.54|15045.54|15045.54|15045.54|0
1644841320000|2022-02-14 12:22:00|15052.54|15052.54|15052.54|15052.54|15052.54|15052.54|15052.54|15052.54|0
1644841380000|2022-02-14 12:23:00|15051.14|15051.14|15051.14|15051.14|15051.14|15051.14|15051.14|15051.14|0
1644841400000|2022-02-14 12:23:20|15055.11|15055.11|15055.11|15055.11|15055.11|15055.11|15055.11|15055.11|0
1644841440000|2022-02-14 12:24:00|15051.14|15051.14|15047.18|15047.18|15051.14|15051.14|15047.18|15047.18|0
1644841450000|2022-02-14 12:24:10|15045.78|15045.78|15045.78|15045.78|15045.78|15045.78|15045.78|15045.78|0
1644841540000|2022-02-14 12:25:40|15042.98|15042.98|15042.98|15042.98|15042.98|15042.98|15042.98|15042.98|0
1644841580000|2022-02-14 12:26:20|15041.58|15041.58|15044.38|15044.38|15044.38|15044.38|15041.58|15041.58|0
1644841650000|2022-02-14 12:27:30|15040.41|15040.41|15040.41|15040.41|15040.41|15040.41|15040.41|15040.41|0
1644841690000|2022-02-14 12:28:10|15044.09|15044.09|15045.93|15045.93|15045.93|15045.93|15044.09|15044.09|0
1644841750000|2022-02-14 12:29:10|15038|15038|15038|15038|15038|15038|15038|15038|0
1644841800000|2022-02-14 12:30:00|15030.07|15030.07|15030.07|15030.07|15030.07|15030.07|15030.07|15030.07|0
1644841810000|2022-02-14 12:30:10|15022.14|15022.14|15006.28|15006.28|15022.14|15022.14|15006.28|15006.28|0
1644841820000|2022-02-14 12:30:20|15003.48|15003.48|15003.48|15003.48|15003.48|15003.48|15003.48|15003.48|0
1644841840000|2022-02-14 12:30:40|15007.44|15007.44|15010.24|15010.24|15010.24|15010.24|15007.44|15007.44|0
1644841870000|2022-02-14 12:31:10|15006.28|15006.28|15006.28|15006.28|15006.28|15006.28|15006.28|15006.28|0
1644841890000|2022-02-14 12:31:30|15007.68|15007.68|15007.68|15007.68|15007.68|15007.68|15007.68|15007.68|0
1644841920000|2022-02-14 12:32:00|15009.08|15009.08|15009.08|15009.08|15009.08|15009.08|15009.08|15009.08|0
1644841930000|2022-02-14 12:32:10|15017.01|15017.01|15017.01|15017.01|15017.01|15017.01|15017.01|15017.01|0
1644841980000|2022-02-14 12:33:00|15018.41|15018.41|15018.41|15018.41|15018.41|15018.41|15014.44|15014.44|0
1644842020000|2022-02-14 12:33:40|15019.81|15019.81|15019.81|15019.81|15019.81|15019.81|15019.81|15019.81|0
1644842050000|2022-02-14 12:34:10|15017.01|15017.01|15017.01|15017.01|15017.01|15017.01|15017.01|15017.01|0
1644842100000|2022-02-14 12:35:00|15015.61|15015.61|14994.86|14994.86|15015.61|15015.61|14994.86|14994.86|0
1644842160000|2022-02-14 12:36:00|14992.06|14992.06|14991.14|14991.14|14992.06|14992.06|14991.14|14991.14|0
1644842190000|2022-02-14 12:36:30|14996.51|14996.51|14996.51|14996.51|14996.51|14996.51|14996.51|14996.51|0
1644842200000|2022-02-14 12:36:40|14992.54|14992.54|14992.54|14992.54|14992.54|14992.54|14992.54|14992.54|0
1644842230000|2022-02-14 12:37:10|14988.34|14988.34|14988.34|14988.34|14988.34|14988.34|14988.34|14988.34|0
1644842320000|2022-02-14 12:38:40|14992.31|14992.31|14988.34|14988.34|14992.31|14992.31|14988.34|14988.34|0
1644842330000|2022-02-14 12:38:50|14984.38|14984.38|14984.38|14984.38|14984.38|14984.38|14984.38|14984.38|0
1644842340000|2022-02-14 12:39:00|14985.78|14985.78|14997.66|14997.66|14997.66|14997.66|14985.78|14985.78|0
1644842350000|2022-02-14 12:39:10|15003.26|15003.26|15028.22|15028.22|15028.22|15028.22|15000.46|15000.46|0
1644842360000|2022-02-14 12:39:20|15024.25|15024.25|15024.25|15024.25|15024.25|15024.25|15024.25|15024.25|0
1644842370000|2022-02-14 12:39:30|15028.22|15028.22|15028.22|15028.22|15028.22|15028.22|15028.22|15028.22|0
1644842380000|2022-02-14 12:39:40|15040.81|15040.81|15040.81|15040.81|15040.81|15040.81|15040.81|15040.81|0
1644842390000|2022-02-14 12:39:50|15039.41|15039.41|15047.34|15047.34|15047.34|15047.34|15039.41|15039.41|0
1644842410000|2022-02-14 12:40:10|15051.54|15051.54|15051.54|15051.54|15051.54|15051.54|15051.54|15051.54|0
1644842420000|2022-02-14 12:40:20|15052.94|15052.94|15054.34|15054.34|15054.34|15054.34|15052.94|15052.94|0
1644842460000|2022-02-14 12:41:00|15070.2|15070.2|15070.2|15070.2|15070.2|15070.2|15070.2|15070.2|0
1644842480000|2022-02-14 12:41:20|15066|15066|15066|15066|15066|15066|15066|15066|0
1644842490000|2022-02-14 12:41:30|15070.2|15070.2|15071.6|15071.6|15071.6|15071.6|15070.2|15070.2|0
1644842500000|2022-02-14 12:41:40|15067.63|15067.63|15067.63|15067.63|15067.63|15067.63|15067.63|15067.63|0
1644842510000|2022-02-14 12:41:50|15070.43|15070.43|15062.5|15062.5|15070.43|15070.43|15062.5|15062.5|0
1644842530000|2022-02-14 12:42:10|15056.91|15056.91|15056.91|15056.91|15056.91|15056.91|15056.91|15056.91|0
1644842540000|2022-02-14 12:42:20|15060.87|15060.87|15059.7|15059.7|15060.87|15060.87|15059.7|15059.7|0
1644842600000|2022-02-14 12:43:20|15061.1|15061.1|15061.1|15061.1|15061.1|15061.1|15061.1|15061.1|0
1644842610000|2022-02-14 12:43:30|15069.03|15069.03|15069.03|15069.03|15069.03|15069.03|15069.03|15069.03|0
1644842620000|2022-02-14 12:43:40|15076.03|15076.03|15077.43|15077.43|15077.43|15077.43|15076.03|15076.03|0
1644842630000|2022-02-14 12:43:50|15093.29|15093.29|15085.36|15085.36|15093.29|15093.29|15085.36|15085.36|0
1644842650000|2022-02-14 12:44:10|15093.18|15093.18|15093.18|15093.18|15093.18|15093.18|15093.18|15093.18|0
1644842690000|2022-02-14 12:44:50|15101.11|15101.11|15101.11|15101.11|15101.11|15101.11|15101.11|15101.11|0
1644842700000|2022-02-14 12:45:00|15103.91|15103.91|15103.91|15103.91|15103.91|15103.91|15103.91|15103.91|0
1644842710000|2022-02-14 12:45:10|15107.87|15107.87|15109.27|15109.27|15109.27|15109.27|15107.87|15107.87|0
1644842720000|2022-02-14 12:45:20|15110.67|15110.67|15113.47|15113.47|15113.47|15113.47|15110.67|15110.67|0
1644842730000|2022-02-14 12:45:30|15115.31|15115.31|15113.91|15113.91|15115.31|15115.31|15113.91|15113.91|0
1644842750000|2022-02-14 12:45:50|15133.73|15133.73|15133.73|15133.73|15133.73|15133.73|15133.73|15133.73|0
1644842770000|2022-02-14 12:46:10|15132.36|15132.36|15130.72|15130.72|15136.32|15136.32|15130.72|15130.72|0
1644842810000|2022-02-14 12:46:50|15132.12|15132.12|15132.12|15132.12|15132.12|15132.12|15132.12|15132.12|0
1644842840000|2022-02-14 12:47:20|15134.92|15134.92|15135.15|15135.15|15135.15|15135.15|15130.96|15130.96|0
1644842850000|2022-02-14 12:47:30|15151.02|15151.02|15151.02|15151.02|15151.02|15151.02|15151.02|15151.02|0
1644842900000|2022-02-14 12:48:20|15139.12|15139.12|15139.12|15139.12|15139.12|15139.12|15139.12|15139.12|0
1644842910000|2022-02-14 12:48:30|15135.15|15135.15|15119.06|15119.06|15135.15|15135.15|15119.06|15119.06|0
1644842920000|2022-02-14 12:48:40|15124.66|15124.66|15124.66|15124.66|15124.66|15124.66|15124.66|15124.66|0
1644842950000|2022-02-14 12:49:10|15120.46|15120.46|15120.46|15120.46|15120.46|15120.46|15120.46|15120.46|0
1644842960000|2022-02-14 12:49:20|15117.66|15117.66|15117.66|15117.66|15117.66|15117.66|15117.66|15117.66|0
1644842970000|2022-02-14 12:49:30|15116.74|15116.74|15111.14|15111.14|15116.74|15116.74|15111.14|15111.14|0
1644842980000|2022-02-14 12:49:40|15108.34|15108.34|15107.43|15107.43|15108.34|15108.34|15107.43|15107.43|0
1644842990000|2022-02-14 12:49:50|15099.49|15099.49|15099.49|15099.49|15099.49|15099.49|15099.49|15099.49|0
1644843010000|2022-02-14 12:50:10|15103.46|15103.46|15111.39|15111.39|15111.39|15111.39|15103.46|15103.46|0
1644843020000|2022-02-14 12:50:20|15095.53|15095.53|15095.53|15095.53|15095.53|15095.53|15095.53|15095.53|0
1644843060000|2022-02-14 12:51:00|15092.73|15092.73|15092.73|15092.73|15092.73|15092.73|15092.73|15092.73|0
1644843070000|2022-02-14 12:51:10|15089.93|15089.93|15077.12|15077.12|15089.93|15089.93|15077.12|15077.12|0
1644843110000|2022-02-14 12:51:50|15075.72|15075.72|15082.25|15082.25|15082.25|15082.25|15074.32|15074.32|0
1644843130000|2022-02-14 12:52:10|15070.35|15070.35|15070.35|15070.35|15070.35|15070.35|15070.35|15070.35|0
1644843150000|2022-02-14 12:52:30|15074.32|15074.32|15074.32|15074.32|15074.32|15074.32|15074.32|15074.32|0
1644843240000|2022-02-14 12:54:00|15070.35|15070.35|15070.35|15070.35|15070.35|15070.35|15070.35|15070.35|0
1644843300000|2022-02-14 12:55:00|15073.15|15073.15|15073.15|15073.15|15073.15|15073.15|15073.15|15073.15|0
1644843310000|2022-02-14 12:55:10|15077.12|15077.12|15077.12|15077.12|15077.12|15077.12|15077.12|15077.12|0
1644843340000|2022-02-14 12:55:40|15081.31|15081.31|15079.92|15079.92|15081.31|15081.31|15079.92|15079.92|0
1644843360000|2022-02-14 12:56:00|15081.31|15081.31|15081.31|15081.31|15081.31|15081.31|15081.31|15081.31|0
1644843370000|2022-02-14 12:56:10|15079.92|15079.92|15079.92|15079.92|15079.92|15079.92|15079.92|15079.92|0
1644843440000|2022-02-14 12:57:20|15091.81|15091.81|15091.81|15091.81|15091.81|15091.81|15091.81|15091.81|0
1644843450000|2022-02-14 12:57:30|15094.61|15094.61|15094.61|15094.61|15094.61|15094.61|15094.61|15094.61|0
1644843480000|2022-02-14 12:58:00|15097.41|15097.41|15097.41|15097.41|15097.41|15097.41|15097.41|15097.41|0
1644843540000|2022-02-14 12:59:00|15100.21|15100.21|15100.21|15100.21|15100.21|15100.21|15100.21|15100.21|0
1644843560000|2022-02-14 12:59:20|15100.67|15100.67|15100.67|15100.67|15100.67|15100.67|15100.67|15100.67|0
1644843600000|2022-02-14 13:00:00|15104.63|15104.63|15104.63|15104.63|15104.63|15104.63|15104.63|15104.63|0
1644843660000|2022-02-14 13:01:00|15106.03|15106.03|15106.03|15106.03|15106.03|15106.03|15106.03|15106.03|0
1644843670000|2022-02-14 13:01:10|15110|15110|15110|15110|15110|15110|15110|15110|0
1644843690000|2022-02-14 13:01:30|15115.6|15115.6|15115.6|15115.6|15115.6|15115.6|15115.6|15115.6|0
1644843710000|2022-02-14 13:01:50|15112.8|15112.8|15111.4|15111.4|15112.8|15112.8|15111.4|15111.4|0
1644843720000|2022-02-14 13:02:00|15108.6|15108.6|15108.6|15108.6|15108.6|15108.6|15108.6|15108.6|0
1644843730000|2022-02-14 13:02:10|15100.67|15100.67|15102.07|15102.07|15102.07|15102.07|15100.67|15100.67|0
1644843770000|2022-02-14 13:02:50|15098.1|15098.1|15098.1|15098.1|15098.1|15098.1|15098.1|15098.1|0
1644843780000|2022-02-14 13:03:00|15095.3|15095.3|15095.3|15095.3|15095.3|15095.3|15095.3|15095.3|0
1644843810000|2022-02-14 13:03:30|15093.9|15093.9|15093.9|15093.9|15093.9|15093.9|15093.9|15093.9|0
1644843840000|2022-02-14 13:04:00|15093.44|15093.44|15089.25|15089.25|15093.44|15093.44|15089.25|15089.25|0
1644843850000|2022-02-14 13:04:10|15090.16|15090.16|15090.16|15090.16|15090.16|15090.16|15090.16|15090.16|0
1644843910000|2022-02-14 13:05:10|15094.13|15094.13|15096.93|15096.93|15096.93|15096.93|15094.13|15094.13|0
1644843920000|2022-02-14 13:05:20|15108.82|15108.82|15110.46|15110.46|15114.42|15114.42|15108.82|15108.82|0
1644843960000|2022-02-14 13:06:00|15107.66|15107.66|15106.26|15106.26|15107.66|15107.66|15106.26|15106.26|0
1644843990000|2022-02-14 13:06:30|15114.19|15114.19|15118.15|15118.15|15118.15|15118.15|15114.19|15114.19|0
1644844020000|2022-02-14 13:07:00|15115.36|15115.36|15115.36|15115.36|15115.36|15115.36|15115.36|15115.36|0
1644844050000|2022-02-14 13:07:30|15116.76|15116.76|15116.76|15116.76|15116.76|15116.76|15116.76|15116.76|0
1644844070000|2022-02-14 13:07:50|15118.15|15118.15|15118.15|15118.15|15118.15|15118.15|15118.15|15118.15|0
1644844080000|2022-02-14 13:08:00|15126.09|15126.09|15126.09|15126.09|15126.09|15126.09|15126.09|15126.09|0
1644844140000|2022-02-14 13:09:00|15137.98|15137.98|15142.18|15142.18|15142.18|15142.18|15137.98|15137.98|0
1644844160000|2022-02-14 13:09:20|15140.78|15140.78|15140.78|15140.78|15140.78|15140.78|15140.78|15140.78|0
1644844180000|2022-02-14 13:09:40|15139.38|15139.38|15137.98|15137.98|15139.38|15139.38|15137.98|15137.98|0
1644844280000|2022-02-14 13:11:20|15134.02|15134.02|15134.02|15134.02|15134.02|15134.02|15134.02|15134.02|0
1644844390000|2022-02-14 13:13:10|15137.98|15137.98|15137.98|15137.98|15137.98|15137.98|15137.98|15137.98|0
1644844420000|2022-02-14 13:13:40|15134.02|15134.02|15134.02|15134.02|15134.02|15134.02|15134.02|15134.02|0
1644844530000|2022-02-14 13:15:30|15122.12|15122.12|15122.12|15122.12|15122.12|15122.12|15122.12|15122.12|0
1644844540000|2022-02-14 13:15:40|15118.15|15118.15|15118.15|15118.15|15118.15|15118.15|15118.15|15118.15|0
1644844650000|2022-02-14 13:17:30|15115.36|15115.36|15115.36|15115.36|15115.36|15115.36|15115.36|15115.36|0
1644844690000|2022-02-14 13:18:10|15112.56|15112.56|15112.56|15112.56|15112.56|15112.56|15112.56|15112.56|0
1644844730000|2022-02-14 13:18:50|15116.52|15116.52|15119.09|15119.09|15120.49|15120.49|15116.52|15116.52|0
1644844760000|2022-02-14 13:19:20|15120.49|15120.49|15120.49|15120.49|15120.49|15120.49|15120.49|15120.49|0
1644844790000|2022-02-14 13:19:50|15124.45|15124.45|15124.45|15124.45|15124.45|15124.45|15124.45|15124.45|0
1644844800000|2022-02-14 13:20:00|15120.49|15120.49|15122.61|15122.61|15122.61|15122.61|15118.65|15118.65|0
1644844830000|2022-02-14 13:20:30|15118.65|15118.65|15118.65|15118.65|15118.65|15118.65|15118.65|15118.65|0
1644844860000|2022-02-14 13:21:00|15120.05|15120.05|15120.05|15120.05|15120.05|15120.05|15120.05|15120.05|0
1644844880000|2022-02-14 13:21:20|15124.25|15124.25|15128.21|15128.21|15128.21|15128.21|15124.25|15124.25|0
1644845000000|2022-02-14 13:23:20|15140.11|15140.11|15141.95|15141.95|15141.95|15141.95|15140.11|15140.11|0
1644845080000|2022-02-14 13:24:40|15145.91|15145.91|15145.91|15145.91|15145.91|15145.91|15145.91|15145.91|0
1644845120000|2022-02-14 13:25:20|15148.71|15148.71|15148.71|15148.71|15148.71|15148.71|15148.71|15148.71|0
1644845210000|2022-02-14 13:26:50|15150.11|15150.11|15150.11|15150.11|15150.11|15150.11|15150.11|15150.11|0
1644845220000|2022-02-14 13:27:00|15148.71|15148.71|15148.71|15148.71|15148.71|15148.71|15148.71|15148.71|0
1644845230000|2022-02-14 13:27:10|15144.75|15144.75|15144.75|15144.75|15144.75|15144.75|15144.75|15144.75|0
1644845310000|2022-02-14 13:28:30|15141.95|15141.95|15140.55|15140.55|15141.95|15141.95|15140.55|15140.55|0
1644845330000|2022-02-14 13:28:50|15143.35|15143.35|15143.35|15143.35|15143.35|15143.35|15143.35|15143.35|0
1644845340000|2022-02-14 13:29:00|15141.95|15141.95|15141.95|15141.95|15141.95|15141.95|15141.95|15141.95|0
1644845470000|2022-02-14 13:31:10|15145.91|15145.91|15145.91|15145.91|15145.91|15145.91|15145.91|15145.91|0
1644845500000|2022-02-14 13:31:40|15141.95|15141.95|15141.95|15141.95|15141.95|15141.95|15141.95|15141.95|0
1644845530000|2022-02-14 13:32:10|15144.75|15144.75|15144.75|15144.75|15144.75|15144.75|15144.75|15144.75|0
1644845560000|2022-02-14 13:32:40|15141.95|15141.95|15141.95|15141.95|15141.95|15141.95|15141.95|15141.95|0
1644845570000|2022-02-14 13:32:50|15140.55|15140.55|15132.62|15132.62|15140.55|15140.55|15131.22|15131.22|0
1644845600000|2022-02-14 13:33:20|15136.58|15136.58|15140.55|15140.55|15140.55|15140.55|15136.58|15136.58|0
1644845680000|2022-02-14 13:34:40|15139.15|15139.15|15139.15|15139.15|15139.15|15139.15|15139.15|15139.15|0
1644845690000|2022-02-14 13:34:50|15135.18|15135.18|15139.15|15139.15|15139.15|15139.15|15135.18|15135.18|0
1644845820000|2022-02-14 13:37:00|15143.11|15143.11|15143.11|15143.11|15143.11|15143.11|15143.11|15143.11|0
1644845940000|2022-02-14 13:39:00|15147.08|15147.08|15147.08|15147.08|15147.08|15147.08|15147.08|15147.08|0
1644845950000|2022-02-14 13:39:10|15148.48|15148.48|15152.44|15152.44|15152.44|15152.44|15148.48|15148.48|0
1644846010000|2022-02-14 13:40:10|15164.34|15164.34|15164.34|15164.34|15164.34|15164.34|15164.34|15164.34|0
1644846050000|2022-02-14 13:40:50|15162.94|15162.94|15162.94|15162.94|15162.94|15162.94|15162.94|15162.94|0
1644846060000|2022-02-14 13:41:00|15151.04|15151.04|15151.04|15151.04|15151.04|15151.04|15151.04|15151.04|0
1644846070000|2022-02-14 13:41:10|15155.01|15155.01|15155.01|15155.01|15155.01|15155.01|15155.01|15155.01|0
1644846160000|2022-02-14 13:42:40|15154.09|15154.09|15154.09|15154.09|15154.09|15154.09|15154.09|15154.09|0
1644846170000|2022-02-14 13:42:50|15153.63|15153.63|15153.63|15153.63|15153.63|15153.63|15153.63|15153.63|0
1644846220000|2022-02-14 13:43:40|15150.83|15150.83|15154.8|15154.8|15154.8|15154.8|15150.83|15150.83|0
1644846240000|2022-02-14 13:44:00|15150.83|15150.83|15150.83|15150.83|15150.83|15150.83|15150.83|15150.83|0
1644846250000|2022-02-14 13:44:10|15146.86|15146.86|15142.9|15142.9|15146.86|15146.86|15142.9|15142.9|0
1644846260000|2022-02-14 13:44:20|15138.93|15138.93|15138.93|15138.93|15138.93|15138.93|15131|15131|0
1644846270000|2022-02-14 13:44:30|15137.53|15137.53|15137.53|15137.53|15137.53|15137.53|15137.53|15137.53|0
1644846380000|2022-02-14 13:46:20|15141.5|15141.5|15141.5|15141.5|15141.5|15141.5|15141.5|15141.5|0
1644846410000|2022-02-14 13:46:50|15137.53|15137.53|15137.53|15137.53|15137.53|15137.53|15137.53|15137.53|0
1644846530000|2022-02-14 13:48:50|15133.57|15133.57|15133.57|15133.57|15133.57|15133.57|15133.57|15133.57|0
1644846540000|2022-02-14 13:49:00|15129.6|15129.6|15129.6|15129.6|15129.6|15129.6|15129.6|15129.6|0
1644846570000|2022-02-14 13:49:30|15121.21|15121.21|15121.21|15121.21|15121.21|15121.21|15121.21|15121.21|0
1644846620000|2022-02-14 13:50:20|15125.41|15125.41|15124.01|15124.01|15125.41|15125.41|15124.01|15124.01|0
1644846650000|2022-02-14 13:50:50|15131.94|15131.94|15131.94|15131.94|15131.94|15131.94|15131.94|15131.94|0
1644846700000|2022-02-14 13:51:40|15133.34|15133.34|15133.34|15133.34|15133.34|15133.34|15133.34|15133.34|0
1644846800000|2022-02-14 13:53:20|15125.41|15125.41|15125.41|15125.41|15125.41|15125.41|15125.41|15125.41|0
1644846810000|2022-02-14 13:53:30|15133.34|15133.34|15133.34|15133.34|15133.34|15133.34|15133.34|15133.34|0
1644846850000|2022-02-14 13:54:10|15137.3|15137.3|15137.3|15137.3|15137.3|15137.3|15137.3|15137.3|0
1644846870000|2022-02-14 13:54:30|15125.41|15125.41|15125.41|15125.41|15125.41|15125.41|15125.41|15125.41|0
1644846900000|2022-02-14 13:55:00|15126.81|15126.81|15126.81|15126.81|15126.81|15126.81|15126.81|15126.81|0
1644846920000|2022-02-14 13:55:20|15128.2|15128.2|15144.07|15144.07|15144.07|15144.07|15128.2|15128.2|0
1644846960000|2022-02-14 13:56:00|15145.47|15145.47|15145.47|15145.47|15145.47|15145.47|15145.47|15145.47|0
1644846990000|2022-02-14 13:56:30|15142.67|15142.67|15142.67|15142.67|15142.67|15142.67|15142.67|15142.67|0
1644847010000|2022-02-14 13:56:50|15139.87|15139.87|15134.5|15134.5|15139.87|15139.87|15134.5|15134.5|0
1644847020000|2022-02-14 13:57:00|15126.57|15126.57|15126.57|15126.57|15126.57|15126.57|15126.57|15126.57|0
1644847050000|2022-02-14 13:57:30|15130.54|15130.54|15134.5|15134.5|15134.5|15134.5|15130.54|15130.54|0
1644847130000|2022-02-14 13:58:50|15132.2|15132.2|15132.2|15132.2|15132.2|15132.2|15132.2|15132.2|0
1644847180000|2022-02-14 13:59:40|15128.01|15128.01|15128.01|15128.01|15128.01|15128.01|15128.01|15128.01|0
1644847190000|2022-02-14 13:59:50|15120.08|15120.08|15124.04|15124.04|15124.04|15124.04|15120.08|15120.08|0
1644847210000|2022-02-14 14:00:10|15116.11|15116.11|15116.11|15116.11|15116.11|15116.11|15116.11|15116.11|0
1644847220000|2022-02-14 14:00:20|15114.71|15114.71|15110.75|15110.75|15114.71|15114.71|15102.81|15102.81|0
1644847280000|2022-02-14 14:01:20|15112.14|15112.14|15112.14|15112.14|15112.14|15112.14|15112.14|15112.14|0
1644847320000|2022-02-14 14:02:00|15116.11|15116.11|15116.11|15116.11|15116.11|15116.11|15116.11|15116.11|0
1644847340000|2022-02-14 14:02:20|15118.91|15118.91|15118.91|15118.91|15118.91|15118.91|15118.91|15118.91|0
1644847380000|2022-02-14 14:03:00|15116.11|15116.11|15116.11|15116.11|15116.11|15116.11|15116.11|15116.11|0
1644847410000|2022-02-14 14:03:30|15120.08|15120.08|15120.08|15120.08|15120.08|15120.08|15120.08|15120.08|0
1644847420000|2022-02-14 14:03:40|15124.04|15124.04|15124.04|15124.04|15124.04|15124.04|15124.04|15124.04|0
1644847470000|2022-02-14 14:04:30|15125.44|15125.44|15129.41|15129.41|15129.41|15129.41|15125.44|15125.44|0
1644847490000|2022-02-14 14:04:50|15133.37|15133.37|15133.37|15133.37|15133.37|15133.37|15133.37|15133.37|0
1644847500000|2022-02-14 14:05:00|15136.17|15136.17|15136.17|15136.17|15136.17|15136.17|15136.17|15136.17|0
1644847620000|2022-02-14 14:07:00|15132.2|15132.2|15132.2|15132.2|15132.2|15132.2|15132.2|15132.2|0
1644847640000|2022-02-14 14:07:20|15130.8|15130.8|15132.2|15132.2|15132.2|15132.2|15130.8|15130.8|0
1644847720000|2022-02-14 14:08:40|15136.17|15136.17|15136.17|15136.17|15136.17|15136.17|15136.17|15136.17|0
1644847740000|2022-02-14 14:09:00|15140.13|15140.13|15140.13|15140.13|15140.13|15140.13|15140.13|15140.13|0
1644847750000|2022-02-14 14:09:10|15136.17|15136.17|15132.2|15132.2|15136.17|15136.17|15128.24|15128.24|0
1644847810000|2022-02-14 14:10:10|15133.6|15133.6|15137.8|15137.8|15137.8|15137.8|15133.6|15133.6|0
1644847830000|2022-02-14 14:10:30|15136.4|15136.4|15136.4|15136.4|15136.4|15136.4|15136.4|15136.4|0
1644847890000|2022-02-14 14:11:30|15139.2|15139.2|15147.13|15147.13|15147.13|15147.13|15139.2|15139.2|0
1644847900000|2022-02-14 14:11:40|15148.97|15148.97|15148.97|15148.97|15148.97|15148.97|15148.97|15148.97|0
1644847920000|2022-02-14 14:12:00|15156.9|15156.9|15156.9|15156.9|15156.9|15156.9|15156.9|15156.9|0
1644847940000|2022-02-14 14:12:20|15152.94|15152.94|15154.34|15154.34|15154.34|15154.34|15152.94|15152.94|0
1644847990000|2022-02-14 14:13:10|15157.13|15157.13|15157.13|15157.13|15157.13|15157.13|15157.13|15157.13|0
1644848110000|2022-02-14 14:15:10|15155.74|15155.74|15155.74|15155.74|15155.74|15155.74|15155.74|15155.74|0
1644848140000|2022-02-14 14:15:40|15151.77|15151.77|15151.77|15151.77|15151.77|15151.77|15151.77|15151.77|0
1644848170000|2022-02-14 14:16:10|15159.7|15159.7|15159.7|15159.7|15159.7|15159.7|15159.7|15159.7|0
1644848220000|2022-02-14 14:17:00|15160.62|15160.62|15151.29|15151.29|15160.62|15160.62|15151.29|15151.29|0
1644848240000|2022-02-14 14:17:20|15147.32|15147.32|15147.32|15147.32|15147.32|15147.32|15147.32|15147.32|0
1644848250000|2022-02-14 14:17:30|15146.86|15146.86|15146.86|15146.86|15146.86|15146.86|15146.86|15146.86|0
1644848260000|2022-02-14 14:17:40|15142.9|15142.9|15140.1|15140.1|15142.9|15142.9|15140.1|15140.1|0
1644848340000|2022-02-14 14:19:00|15142.9|15142.9|15146.86|15146.86|15146.86|15146.86|15142.9|15142.9|0
1644848390000|2022-02-14 14:19:50|15148.26|15148.26|15150.83|15150.83|15150.83|15150.83|15146.86|15146.86|0
1644848400000|2022-02-14 14:20:00|15158.76|15158.76|15157.36|15157.36|15158.76|15158.76|15157.36|15157.36|0
1644848430000|2022-02-14 14:20:30|15153.4|15153.4|15153.4|15153.4|15153.4|15153.4|15153.4|15153.4|0
1644848540000|2022-02-14 14:22:20|15149.43|15149.43|15150.83|15150.83|15150.83|15150.83|15149.43|15149.43|0
1644848580000|2022-02-14 14:23:00|15146.86|15146.86|15146.86|15146.86|15146.86|15146.86|15146.86|15146.86|0
1644848600000|2022-02-14 14:23:20|15145.47|15145.47|15145.47|15145.47|15145.47|15145.47|15145.47|15145.47|0
1644848620000|2022-02-14 14:23:40|15144.07|15144.07|15144.07|15144.07|15144.07|15144.07|15144.07|15144.07|0
1644848640000|2022-02-14 14:24:00|15142.67|15142.67|15142.67|15142.67|15142.67|15142.67|15142.67|15142.67|0
1644848670000|2022-02-14 14:24:30|15141.27|15141.27|15141.27|15141.27|15141.27|15141.27|15141.27|15141.27|0
1644848700000|2022-02-14 14:25:00|15129.37|15129.37|15129.37|15129.37|15129.37|15129.37|15129.37|15129.37|0
1644848710000|2022-02-14 14:25:10|15126.57|15126.57|15126.57|15126.57|15126.57|15126.57|15126.57|15126.57|0
1644848740000|2022-02-14 14:25:40|15118.64|15118.64|15115.84|15115.84|15118.64|15118.64|15115.84|15115.84|0
1644848750000|2022-02-14 14:25:50|15119.81|15119.81|15119.81|15119.81|15119.81|15119.81|15119.81|15119.81|0
1644848810000|2022-02-14 14:26:50|15123.77|15123.77|15123.77|15123.77|15123.77|15123.77|15123.77|15123.77|0
1644848820000|2022-02-14 14:27:00|15119.81|15119.81|15119.81|15119.81|15119.81|15119.81|15119.81|15119.81|0
1644848830000|2022-02-14 14:27:10|15115.84|15115.84|15119.81|15119.81|15119.81|15119.81|15111.88|15111.88|0
1644848900000|2022-02-14 14:28:20|15118.41|15118.41|15118.41|15118.41|15118.41|15118.41|15118.41|15118.41|0
1644848910000|2022-02-14 14:28:30|15114.44|15114.44|15114.44|15114.44|15114.44|15114.44|15114.44|15114.44|0
1644848960000|2022-02-14 14:29:20|15113.98|15113.98|15113.98|15113.98|15113.98|15113.98|15113.98|15113.98|0
1644849000000|2022-02-14 14:30:00|15115.38|15115.38|15118.18|15118.18|15118.18|15118.18|15115.38|15115.38|0
1644849030000|2022-02-14 14:30:30|15115.38|15115.38|15113.98|15113.98|15115.38|15115.38|15113.98|15113.98|0
1644849050000|2022-02-14 14:30:50|15117.95|15117.95|15121.91|15121.91|15121.91|15121.91|15117.95|15117.95|0
1644849060000|2022-02-14 14:31:00|15125.88|15125.88|15129.84|15129.84|15129.84|15129.84|15125.88|15125.88|0
1644849080000|2022-02-14 14:31:20|15130.76|15130.76|15130.76|15130.76|15130.76|15130.76|15130.76|15130.76|0
1644849110000|2022-02-14 14:31:50|15122.83|15122.83|15129.83|15129.83|15129.83|15129.83|15122.83|15122.83|0
1644849120000|2022-02-14 14:32:00|15128.43|15128.43|15128.43|15128.43|15128.43|15128.43|15128.43|15128.43|0
1644849140000|2022-02-14 14:32:20|15131.23|15131.23|15131.23|15131.23|15131.23|15131.23|15131.23|15131.23|0
1644849150000|2022-02-14 14:32:30|15129.83|15129.83|15127.03|15127.03|15129.83|15129.83|15127.03|15127.03|0
1644849160000|2022-02-14 14:32:40|15119.1|15119.1|15116.3|15116.3|15119.1|15119.1|15116.3|15116.3|0
1644849170000|2022-02-14 14:32:50|15112.34|15112.34|15112.34|15112.34|15112.34|15112.34|15112.34|15112.34|0
1644849200000|2022-02-14 14:33:20|15110.5|15110.5|15113.3|15113.3|15113.3|15113.3|15110.5|15110.5|0
1644849220000|2022-02-14 14:33:40|15111.9|15111.9|15110.5|15110.5|15111.9|15111.9|15110.5|15110.5|0
1644849230000|2022-02-14 14:33:50|15098.6|15098.6|15098.6|15098.6|15098.6|15098.6|15098.6|15098.6|0
1644849240000|2022-02-14 14:34:00|15100|15100|15103.97|15103.97|15103.97|15103.97|15100|15100|0
1644849260000|2022-02-14 14:34:20|15104.89|15104.89|15107.69|15107.69|15109.09|15109.09|15104.89|15104.89|0
1644849290000|2022-02-14 14:34:50|15111.65|15111.65|15119.58|15119.58|15119.58|15119.58|15111.65|15111.65|0
1644849300000|2022-02-14 14:35:00|15123.55|15123.55|15135.44|15135.44|15135.44|15135.44|15123.55|15123.55|0
1644849310000|2022-02-14 14:35:10|15131.48|15131.48|15131.48|15131.48|15131.48|15131.48|15131.48|15131.48|0
1644849320000|2022-02-14 14:35:20|15127.51|15127.51|15134.28|15134.28|15135.68|15135.68|15127.51|15127.51|0
1644849330000|2022-02-14 14:35:30|15126.35|15126.35|15130.31|15130.31|15130.31|15130.31|15126.35|15126.35|0
1644849340000|2022-02-14 14:35:40|15126.35|15126.35|15130.31|15130.31|15130.31|15130.31|15126.35|15126.35|0
1644849360000|2022-02-14 14:36:00|15134.28|15134.28|15138.24|15138.24|15138.24|15138.24|15134.28|15134.28|0
1644849370000|2022-02-14 14:36:10|15134.28|15134.28|15134.28|15134.28|15134.28|15134.28|15134.28|15134.28|0
1644849390000|2022-02-14 14:36:30|15126.35|15126.35|15126.35|15126.35|15126.35|15126.35|15126.35|15126.35|0
1644849400000|2022-02-14 14:36:40|15130.31|15130.31|15130.31|15130.31|15130.31|15130.31|15130.31|15130.31|0
1644849430000|2022-02-14 14:37:10|15133.11|15133.11|15147.57|15147.57|15147.57|15147.57|15133.11|15133.11|0
1644849440000|2022-02-14 14:37:20|15148.03|15148.03|15148.03|15148.03|15148.03|15148.03|15148.03|15148.03|0
1644849470000|2022-02-14 14:37:50|15152|15152|15152|15152|15152|15152|15152|15152|0
1644849500000|2022-02-14 14:38:20|15140.1|15140.1|15142.9|15142.9|15142.9|15142.9|15140.1|15140.1|0
1644849510000|2022-02-14 14:38:30|15144.3|15144.3|15144.3|15144.3|15144.3|15144.3|15144.3|15144.3|0
1644849550000|2022-02-14 14:39:10|15142.9|15142.9|15142.9|15142.9|15142.9|15142.9|15142.9|15142.9|0
1644849560000|2022-02-14 14:39:20|15141.5|15141.5|15141.5|15141.5|15141.5|15141.5|15141.5|15141.5|0
1644849600000|2022-02-14 14:40:00|15145.7|15145.7|15142.9|15142.9|15145.7|15145.7|15142.9|15142.9|0
1644849610000|2022-02-14 14:40:10|15138.93|15138.93|15142.9|15142.9|15142.9|15142.9|15138.93|15138.93|0
1644849630000|2022-02-14 14:40:30|15138.93|15138.93|15138.93|15138.93|15138.93|15138.93|15138.93|15138.93|0
1644849640000|2022-02-14 14:40:40|15146.86|15146.86|15149.66|15149.66|15149.66|15149.66|15142.9|15142.9|0
1644849700000|2022-02-14 14:41:40|15148.26|15148.26|15149.66|15149.66|15149.66|15149.66|15148.26|15148.26|0
1644849710000|2022-02-14 14:41:50|15141.73|15141.73|15141.73|15141.73|15141.73|15141.73|15141.73|15141.73|0
1644849720000|2022-02-14 14:42:00|15145.7|15145.7|15149.66|15149.66|15149.66|15149.66|15145.7|15145.7|0
1644849740000|2022-02-14 14:42:20|15153.86|15153.86|15153.86|15153.86|15153.86|15153.86|15153.86|15153.86|0
1644849770000|2022-02-14 14:42:50|15149.9|15149.9|15153.86|15153.86|15153.86|15153.86|15149.9|15149.9|0
1644849780000|2022-02-14 14:43:00|15141.97|15141.97|15141.97|15141.97|15141.97|15141.97|15141.97|15141.97|0
1644849790000|2022-02-14 14:43:10|15149.9|15149.9|15149.9|15149.9|15149.9|15149.9|15149.9|15149.9|0
1644849830000|2022-02-14 14:43:50|15139.17|15139.17|15139.17|15139.17|15139.17|15139.17|15139.17|15139.17|0
1644849840000|2022-02-14 14:44:00|15140.09|15140.09|15140.09|15140.09|15140.09|15140.09|15140.09|15140.09|0
1644849850000|2022-02-14 14:44:10|15136.12|15136.12|15136.12|15136.12|15136.12|15136.12|15136.12|15136.12|0
1644849860000|2022-02-14 14:44:20|15135.2|15135.2|15135.2|15135.2|15135.2|15135.2|15135.2|15135.2|0
1644849900000|2022-02-14 14:45:00|15131|15131|15126.81|15126.81|15131|15131|15126.81|15126.81|0
1644849910000|2022-02-14 14:45:10|15122.84|15122.84|15118.87|15118.87|15122.84|15122.84|15118.87|15118.87|0
1644849920000|2022-02-14 14:45:20|15117.48|15117.48|15113.28|15113.28|15117.48|15117.48|15113.28|15113.28|0
1644849930000|2022-02-14 14:45:30|15109.31|15109.31|15109.31|15109.31|15109.31|15109.31|15109.31|15109.31|0
1644849970000|2022-02-14 14:46:10|15112.11|15112.11|15109.31|15109.31|15113.51|15113.51|15109.31|15109.31|0
1644849980000|2022-02-14 14:46:20|15107.91|15107.91|15102.78|15102.78|15110.71|15110.71|15102.78|15102.78|0
1644849990000|2022-02-14 14:46:30|15106.75|15106.75|15120.04|15120.04|15120.04|15120.04|15106.75|15106.75|0
1644850000000|2022-02-14 14:46:40|15121.44|15121.44|15121.44|15121.44|15121.44|15121.44|15121.44|15121.44|0
1644850030000|2022-02-14 14:47:10|15117.48|15117.48|15117.48|15117.48|15117.48|15117.48|15117.48|15117.48|0
1644850080000|2022-02-14 14:48:00|15117.94|15117.94|15117.94|15117.94|15117.94|15117.94|15117.94|15117.94|0
1644850100000|2022-02-14 14:48:20|15124.93|15124.93|15124.93|15124.93|15124.93|15124.93|15124.93|15124.93|0
1644850140000|2022-02-14 14:49:00|15126.33|15126.33|15126.33|15126.33|15126.33|15126.33|15126.33|15126.33|0
1644850150000|2022-02-14 14:49:10|15134.26|15134.26|15139.63|15139.63|15139.63|15139.63|15134.26|15134.26|0
1644850170000|2022-02-14 14:49:30|15142.43|15142.43|15142.43|15142.43|15142.43|15142.43|15142.43|15142.43|0
1644850200000|2022-02-14 14:50:00|15142.89|15142.89|15162.71|15162.71|15162.71|15162.71|15142.89|15142.89|0
1644850220000|2022-02-14 14:50:20|15154.78|15154.78|15162.71|15162.71|15162.71|15162.71|15150.82|15150.82|0
1644850230000|2022-02-14 14:50:30|15164.09|15164.09|15164.09|15164.09|15164.09|15164.09|15164.09|15164.09|0
1644850240000|2022-02-14 14:50:40|15165.49|15165.49|15169.69|15169.69|15169.69|15169.69|15165.49|15165.49|0
1644850270000|2022-02-14 14:51:10|15173.65|15173.65|15181.58|15181.58|15181.58|15181.58|15173.65|15173.65|0
1644850290000|2022-02-14 14:51:30|15185.78|15185.78|15189.75|15189.75|15189.75|15189.75|15185.78|15185.78|0
1644850300000|2022-02-14 14:51:40|15193.95|15193.95|15193.95|15193.95|15193.95|15193.95|15193.95|15193.95|0
1644850320000|2022-02-14 14:52:00|15188.35|15188.35|15188.35|15188.35|15188.35|15188.35|15188.35|15188.35|0
1644850350000|2022-02-14 14:52:30|15186.95|15186.95|15186.95|15186.95|15186.95|15186.95|15186.95|15186.95|0
1644850370000|2022-02-14 14:52:50|15188.35|15188.35|15188.35|15188.35|15188.35|15188.35|15188.35|15188.35|0
1644850430000|2022-02-14 14:53:50|15180.42|15180.42|15172.49|15172.49|15180.42|15180.42|15172.49|15172.49|0
1644850440000|2022-02-14 14:54:00|15169.69|15169.69|15169.69|15169.69|15169.69|15169.69|15169.69|15169.69|0
1644850450000|2022-02-14 14:54:10|15171.09|15171.09|15171.09|15171.09|15171.09|15171.09|15171.09|15171.09|0
1644850460000|2022-02-14 14:54:20|15172.49|15172.49|15172.49|15172.49|15172.49|15172.49|15172.49|15172.49|0
1644850470000|2022-02-14 14:54:30|15168.52|15168.52|15168.52|15168.52|15168.52|15168.52|15168.52|15168.52|0
1644850510000|2022-02-14 14:55:10|15167.12|15167.12|15165.72|15165.72|15167.12|15167.12|15165.72|15165.72|0
1644850530000|2022-02-14 14:55:30|15164.32|15164.32|15176.22|15176.22|15176.22|15176.22|15164.32|15164.32|0
1644850590000|2022-02-14 14:56:30|15174.82|15174.82|15164.09|15164.09|15174.82|15174.82|15164.09|15164.09|0
1644850610000|2022-02-14 14:56:50|15165.49|15165.49|15165.49|15165.49|15165.49|15165.49|15165.49|15165.49|0
1644850620000|2022-02-14 14:57:00|15164.09|15164.09|15164.09|15164.09|15164.09|15164.09|15164.09|15164.09|0
1644850640000|2022-02-14 14:57:20|15162.71|15162.71|15150.82|15150.82|15162.71|15162.71|15150.82|15150.82|0
1644850660000|2022-02-14 14:57:40|15148.02|15148.02|15148.02|15148.02|15148.02|15148.02|15148.02|15148.02|0
1644850670000|2022-02-14 14:57:50|15146.62|15146.62|15146.62|15146.62|15146.62|15146.62|15146.62|15146.62|0
1644850700000|2022-02-14 14:58:20|15142.65|15142.65|15142.65|15142.65|15142.65|15142.65|15142.65|15142.65|0
1644850720000|2022-02-14 14:58:40|15144.05|15144.05|15141.73|15141.73|15144.05|15144.05|15141.73|15141.73|0
1644850750000|2022-02-14 14:59:10|15129.84|15129.84|15129.84|15129.84|15129.84|15129.84|15129.84|15129.84|0
1644850770000|2022-02-14 14:59:30|15125.87|15125.87|15121.91|15121.91|15125.87|15125.87|15121.91|15121.91|0
1644850780000|2022-02-14 14:59:40|15125.87|15125.87|15121.67|15121.67|15125.87|15125.87|15121.67|15121.67|0
1644850800000|2022-02-14 15:00:00|15122.13|15122.13|15122.13|15122.13|15122.13|15122.13|15122.13|15122.13|0
1644850810000|2022-02-14 15:00:10|15121.67|15121.67|15121.67|15121.67|15121.67|15121.67|15121.67|15121.67|0
1644850830000|2022-02-14 15:00:30|15117.71|15117.71|15113.74|15113.74|15117.71|15117.71|15113.74|15113.74|0
1644850840000|2022-02-14 15:00:40|15112.82|15112.82|15112.82|15112.82|15112.82|15112.82|15112.82|15112.82|0
1644850860000|2022-02-14 15:01:00|15108.86|15108.86|15112.82|15112.82|15112.82|15112.82|15108.86|15108.86|0
1644850870000|2022-02-14 15:01:10|15110.02|15110.02|15110.02|15110.02|15110.02|15110.02|15110.02|15110.02|0
1644850880000|2022-02-14 15:01:20|15108.63|15108.63|15108.63|15108.63|15108.63|15108.63|15108.63|15108.63|0
1644850890000|2022-02-14 15:01:30|15100.69|15100.69|15100.69|15100.69|15100.69|15100.69|15100.69|15100.69|0
1644850920000|2022-02-14 15:02:00|15100.24|15100.24|15100.24|15100.24|15100.24|15100.24|15100.24|15100.24|0
1644850930000|2022-02-14 15:02:10|15099.78|15099.78|15091.85|15091.85|15099.78|15099.78|15091.85|15091.85|0
1644850950000|2022-02-14 15:02:30|15086.25|15086.25|15087.65|15087.65|15087.65|15087.65|15086.25|15086.25|0
1644851020000|2022-02-14 15:03:40|15083.68|15083.68|15083.68|15083.68|15083.68|15083.68|15083.68|15083.68|0
1644851050000|2022-02-14 15:04:10|15086.48|15086.48|15095.33|15095.33|15095.33|15095.33|15086.48|15086.48|0
1644851060000|2022-02-14 15:04:20|15099.3|15099.3|15116.79|15116.79|15116.79|15116.79|15099.3|15099.3|0
1644851080000|2022-02-14 15:04:40|15113.99|15113.99|15110.02|15110.02|15113.99|15113.99|15110.02|15110.02|0
1644851090000|2022-02-14 15:04:50|15112.82|15112.82|15112.82|15112.82|15112.82|15112.82|15112.82|15112.82|0
1644851100000|2022-02-14 15:05:00|15111.42|15111.42|15111.42|15111.42|15111.42|15111.42|15111.42|15111.42|0
1644851170000|2022-02-14 15:06:10|15112.82|15112.82|15112.82|15112.82|15112.82|15112.82|15112.82|15112.82|0
1644851210000|2022-02-14 15:06:50|15116.79|15116.79|15116.79|15116.79|15116.79|15116.79|15116.79|15116.79|0
1644851230000|2022-02-14 15:07:10|15124.72|15124.72|15127.52|15127.52|15127.52|15127.52|15124.72|15124.72|0
1644851240000|2022-02-14 15:07:20|15119.59|15119.59|15116.79|15116.79|15119.59|15119.59|15116.79|15116.79|0
1644851260000|2022-02-14 15:07:40|15118.19|15118.19|15118.19|15118.19|15118.19|15118.19|15118.19|15118.19|0
1644851340000|2022-02-14 15:09:00|15116.79|15116.79|15116.79|15116.79|15116.79|15116.79|15116.79|15116.79|0
1644851390000|2022-02-14 15:09:50|15118.19|15118.19|15118.19|15118.19|15118.19|15118.19|15118.19|15118.19|0
1644851400000|2022-02-14 15:10:00|15122.15|15122.15|15123.55|15123.55|15123.55|15123.55|15122.15|15122.15|0
1644851410000|2022-02-14 15:10:10|15127.52|15127.52|15127.52|15127.52|15127.52|15127.52|15127.52|15127.52|0
1644851420000|2022-02-14 15:10:20|15139.41|15139.41|15139.41|15139.41|15139.41|15139.41|15139.41|15139.41|0
1644851430000|2022-02-14 15:10:30|15143.38|15143.38|15139.41|15139.41|15143.38|15143.38|15139.41|15139.41|0
1644851440000|2022-02-14 15:10:40|15135.45|15135.45|15135.45|15135.45|15135.45|15135.45|15135.45|15135.45|0
1644851460000|2022-02-14 15:11:00|15139.41|15139.41|15139.41|15139.41|15139.41|15139.41|15139.41|15139.41|0
1644851470000|2022-02-14 15:11:10|15149.21|15149.21|15149.21|15149.21|15149.21|15149.21|15149.21|15149.21|0
1644851510000|2022-02-14 15:11:50|15153.41|15153.41|15152.01|15152.01|15153.41|15153.41|15152.01|15152.01|0
1644851540000|2022-02-14 15:12:20|15159.94|15159.94|15159.94|15159.94|15159.94|15159.94|15159.94|15159.94|0
1644851580000|2022-02-14 15:13:00|15157.37|15157.37|15149.44|15149.44|15157.37|15157.37|15149.44|15149.44|0
1644851600000|2022-02-14 15:13:20|15148.04|15148.04|15146.65|15146.65|15148.04|15148.04|15146.65|15146.65|0
1644851610000|2022-02-14 15:13:30|15134.75|15134.75|15137.51|15137.51|15137.51|15137.51|15134.75|15134.75|0
1644851640000|2022-02-14 15:14:00|15134.71|15134.71|15122.81|15122.81|15134.71|15134.71|15122.81|15122.81|0
1644851660000|2022-02-14 15:14:20|15126.78|15126.78|15126.32|15126.32|15126.78|15126.78|15126.32|15126.32|0
1644851680000|2022-02-14 15:14:40|15120.72|15120.72|15120.72|15120.72|15120.72|15120.72|15120.72|15120.72|0
1644851690000|2022-02-14 15:14:50|15122.12|15122.12|15122.12|15122.12|15122.12|15122.12|15122.12|15122.12|0
1644851710000|2022-02-14 15:15:10|15123.52|15123.52|15125.38|15125.38|15125.38|15125.38|15120.95|15120.95|0
1644851720000|2022-02-14 15:15:20|15123.98|15123.98|15123.98|15123.98|15123.98|15123.98|15123.98|15123.98|0
1644851730000|2022-02-14 15:15:30|15123.52|15123.52|15110.92|15110.92|15123.52|15123.52|15110.92|15110.92|0
1644851760000|2022-02-14 15:16:00|15109.54|15109.54|15110.94|15110.94|15110.94|15110.94|15109.54|15109.54|0
1644851790000|2022-02-14 15:16:30|15099.05|15099.05|15097.65|15097.65|15099.05|15099.05|15097.65|15097.65|0
1644851800000|2022-02-14 15:16:40|15096.25|15096.25|15094.85|15094.85|15096.25|15096.25|15094.85|15094.85|0
1644851810000|2022-02-14 15:16:50|15092.05|15092.05|15092.05|15092.05|15092.05|15092.05|15092.05|15092.05|0
1644851820000|2022-02-14 15:17:00|15088.09|15088.09|15088.09|15088.09|15088.09|15088.09|15088.09|15088.09|0
1644851830000|2022-02-14 15:17:10|15092.05|15092.05|15098.82|15098.82|15103.01|15103.01|15092.05|15092.05|0
1644851850000|2022-02-14 15:17:30|15101.61|15101.61|15105.81|15105.81|15105.81|15105.81|15101.61|15101.61|0
1644851880000|2022-02-14 15:18:00|15104.41|15104.41|15104.41|15104.41|15104.41|15104.41|15104.41|15104.41|0
1644851890000|2022-02-14 15:18:10|15105.81|15105.81|15113.98|15113.98|15113.98|15113.98|15105.81|15105.81|0
1644851930000|2022-02-14 15:18:50|15117.94|15117.94|15117.94|15117.94|15117.94|15117.94|15117.94|15117.94|0
1644851940000|2022-02-14 15:19:00|15115.14|15115.14|15113.74|15113.74|15115.14|15115.14|15113.74|15113.74|0
1644851990000|2022-02-14 15:19:50|15121.67|15121.67|15121.67|15121.67|15121.67|15121.67|15121.67|15121.67|0
1644852000000|2022-02-14 15:20:00|15118.87|15118.87|15114.91|15114.91|15118.87|15118.87|15114.91|15114.91|0
1644852020000|2022-02-14 15:20:20|15116.31|15116.31|15119.11|15119.11|15119.11|15119.11|15116.31|15116.31|0
1644852030000|2022-02-14 15:20:30|15121.91|15121.91|15126.33|15126.33|15126.33|15126.33|15121.91|15121.91|0
1644852060000|2022-02-14 15:21:00|15123.53|15123.53|15124.93|15124.93|15124.93|15124.93|15123.53|15123.53|0
1644852090000|2022-02-14 15:21:30|15120.97|15120.97|15114.91|15114.91|15120.97|15120.97|15114.91|15114.91|0
1644852110000|2022-02-14 15:21:50|15116.31|15116.31|15116.31|15116.31|15116.31|15116.31|15116.31|15116.31|0
1644852130000|2022-02-14 15:22:10|15113.51|15113.51|15102.78|15102.78|15113.51|15113.51|15102.78|15102.78|0
1644852170000|2022-02-14 15:22:50|15106.98|15106.98|15109.78|15109.78|15109.78|15109.78|15106.98|15106.98|0
1644852190000|2022-02-14 15:23:10|15113.74|15113.74|15115.14|15115.14|15116.54|15116.54|15113.74|15113.74|0
1644852200000|2022-02-14 15:23:20|15119.34|15119.34|15119.34|15119.34|15119.34|15119.34|15119.34|15119.34|0
1644852210000|2022-02-14 15:23:30|15120.26|15120.26|15136.12|15136.12|15136.12|15136.12|15120.26|15120.26|0
1644852250000|2022-02-14 15:24:10|15134.72|15134.72|15130.76|15130.76|15134.72|15134.72|15130.76|15130.76|0
1644852360000|2022-02-14 15:26:00|15126.56|15126.56|15126.56|15126.56|15126.56|15126.56|15126.56|15126.56|0
1644852370000|2022-02-14 15:26:10|15134.49|15134.49|15134.49|15134.49|15134.49|15134.49|15134.49|15134.49|0
1644852390000|2022-02-14 15:26:30|15138.45|15138.45|15142.42|15142.42|15142.42|15142.42|15138.45|15138.45|0
1644852430000|2022-02-14 15:27:10|15139.62|15139.62|15138.22|15138.22|15139.62|15139.62|15138.22|15138.22|0
1644852450000|2022-02-14 15:27:30|15139.62|15139.62|15138.22|15138.22|15139.62|15139.62|15138.22|15138.22|0
1644852460000|2022-02-14 15:27:40|15139.62|15139.62|15139.62|15139.62|15139.62|15139.62|15139.62|15139.62|0
1644852480000|2022-02-14 15:28:00|15138.22|15138.22|15138.22|15138.22|15138.22|15138.22|15138.22|15138.22|0
1644852530000|2022-02-14 15:28:50|15141.02|15141.02|15141.02|15141.02|15141.02|15141.02|15141.02|15141.02|0
1644852540000|2022-02-14 15:29:00|15140.1|15140.1|15140.1|15140.1|15140.1|15140.1|15140.1|15140.1|0
1644852570000|2022-02-14 15:29:30|15144.07|15144.07|15144.07|15144.07|15144.07|15144.07|15144.07|15144.07|0
1644852590000|2022-02-14 15:29:50|15140.1|15140.1|15136.14|15136.14|15140.1|15140.1|15136.14|15136.14|0
1644852600000|2022-02-14 15:30:00|15133.34|15133.34|15133.34|15133.34|15133.34|15133.34|15133.34|15133.34|0
1644852650000|2022-02-14 15:30:50|15132.88|15132.88|15127.51|15127.51|15132.88|15132.88|15127.51|15127.51|0
1644852660000|2022-02-14 15:31:00|15123.55|15123.55|15123.55|15123.55|15123.55|15123.55|15123.55|15123.55|0
1644852670000|2022-02-14 15:31:10|15119.35|15119.35|15119.35|15119.35|15120.75|15120.75|15119.35|15119.35|0
1644852680000|2022-02-14 15:31:20|15117.97|15117.97|15106.07|15106.07|15117.97|15117.97|15106.07|15106.07|0
1644852690000|2022-02-14 15:31:30|15110.04|15110.04|15110.04|15110.04|15110.04|15110.04|15110.04|15110.04|0
1644852730000|2022-02-14 15:32:10|15112.84|15112.84|15112.84|15112.84|15112.84|15112.84|15112.84|15112.84|0
1644852750000|2022-02-14 15:32:30|15110.04|15110.04|15110.04|15110.04|15111.44|15111.44|15110.04|15110.04|0
1644852770000|2022-02-14 15:32:50|15106.07|15106.07|15103.27|15103.27|15106.07|15106.07|15103.27|15103.27|0
1644852790000|2022-02-14 15:33:10|15100.48|15100.48|15100.48|15100.48|15100.48|15100.48|15100.48|15100.48|0
1644852820000|2022-02-14 15:33:40|15103.27|15103.27|15104.67|15104.67|15104.67|15104.67|15103.27|15103.27|0
1644852840000|2022-02-14 15:34:00|15106.07|15106.07|15106.07|15106.07|15106.07|15106.07|15106.07|15106.07|0
1644852880000|2022-02-14 15:34:40|15110.04|15110.04|15110.04|15110.04|15110.04|15110.04|15110.04|15110.04|0
1644852900000|2022-02-14 15:35:00|15114|15114|15114|15114|15114|15114|15114|15114|0
1644852930000|2022-02-14 15:35:30|15106.07|15106.07|15106.07|15106.07|15106.07|15106.07|15106.07|15106.07|0
1644852940000|2022-02-14 15:35:40|15102.11|15102.11|15102.11|15102.11|15102.11|15102.11|15102.11|15102.11|0
1644853020000|2022-02-14 15:37:00|15100.71|15100.71|15100.71|15100.71|15100.71|15100.71|15100.71|15100.71|0
1644853060000|2022-02-14 15:37:40|15099.31|15099.31|15097.91|15097.91|15099.31|15099.31|15097.91|15097.91|0
1644853100000|2022-02-14 15:38:20|15093.71|15093.71|15093.71|15093.71|15093.71|15093.71|15093.71|15093.71|0
1644853130000|2022-02-14 15:38:50|15092.31|15092.31|15092.31|15092.31|15092.31|15092.31|15092.31|15092.31|0
1644853140000|2022-02-14 15:39:00|15089.51|15089.51|15089.51|15089.51|15089.51|15089.51|15089.51|15089.51|0
1644853190000|2022-02-14 15:39:50|15093.48|15093.48|15093.48|15093.48|15093.48|15093.48|15093.48|15093.48|0
1644853200000|2022-02-14 15:40:00|15097.44|15097.44|15093.48|15093.48|15097.44|15097.44|15093.48|15093.48|0
1644853260000|2022-02-14 15:41:00|15097.44|15097.44|15101.41|15101.41|15101.41|15101.41|15097.44|15097.44|0
1644853280000|2022-02-14 15:41:20|15105.37|15105.37|15116.1|15116.1|15116.1|15116.1|15105.37|15105.37|0
1644853340000|2022-02-14 15:42:20|15120.07|15120.07|15120.07|15120.07|15120.07|15120.07|15120.07|15120.07|0
1644853350000|2022-02-14 15:42:30|15121.47|15121.47|15122.87|15122.87|15122.87|15122.87|15121.47|15121.47|0
1644853390000|2022-02-14 15:43:10|15124.25|15124.25|15124.25|15124.25|15124.25|15124.25|15124.25|15124.25|0
1644853400000|2022-02-14 15:43:20|15112.35|15112.35|15110.95|15110.95|15112.35|15112.35|15110.95|15110.95|0
1644853420000|2022-02-14 15:43:40|15106.99|15106.99|15106.99|15106.99|15106.99|15106.99|15106.99|15106.99|0
1644853430000|2022-02-14 15:43:50|15103.02|15103.02|15103.02|15103.02|15103.02|15103.02|15103.02|15103.02|0
1644853460000|2022-02-14 15:44:20|15098.82|15098.82|15098.82|15098.82|15098.82|15098.82|15098.82|15098.82|0
1644853470000|2022-02-14 15:44:30|15097.9|15097.9|15097.9|15097.9|15097.9|15097.9|15097.9|15097.9|0
1644853490000|2022-02-14 15:44:50|15093.94|15093.94|15093.94|15093.94|15093.94|15093.94|15093.94|15093.94|0
1644853510000|2022-02-14 15:45:10|15086.94|15086.94|15086.94|15086.94|15086.94|15086.94|15086.94|15086.94|0
1644853530000|2022-02-14 15:45:30|15088.34|15088.34|15088.34|15088.34|15088.34|15088.34|15088.34|15088.34|0
1644853540000|2022-02-14 15:45:40|15086.94|15086.94|15086.94|15086.94|15086.94|15086.94|15086.94|15086.94|0
1644853580000|2022-02-14 15:46:20|15090.91|15090.91|15090.91|15090.91|15090.91|15090.91|15090.91|15090.91|0
1644853590000|2022-02-14 15:46:30|15082.97|15082.97|15079.01|15079.01|15082.97|15082.97|15075.04|15075.04|0
1644853640000|2022-02-14 15:47:20|15077.61|15077.61|15077.61|15077.61|15077.61|15077.61|15077.61|15077.61|0
1644853670000|2022-02-14 15:47:50|15079.01|15079.01|15079.01|15079.01|15079.01|15079.01|15079.01|15079.01|0
1644853680000|2022-02-14 15:48:00|15082.97|15082.97|15082.97|15082.97|15082.97|15082.97|15082.97|15082.97|0
1644853690000|2022-02-14 15:48:10|15090.91|15090.91|15086.94|15086.94|15090.91|15090.91|15086.94|15086.94|0
1644853700000|2022-02-14 15:48:20|15094.87|15094.87|15097.67|15097.67|15097.67|15097.67|15094.87|15094.87|0
1644853720000|2022-02-14 15:48:40|15094.87|15094.87|15094.87|15094.87|15094.87|15094.87|15094.87|15094.87|0
1644853740000|2022-02-14 15:49:00|15102.8|15102.8|15098.84|15098.84|15102.8|15102.8|15098.84|15098.84|0
1644853750000|2022-02-14 15:49:10|15093.24|15093.24|15089.27|15089.27|15093.24|15093.24|15089.27|15089.27|0
1644853760000|2022-02-14 15:49:20|15085.31|15085.31|15085.31|15085.31|15085.31|15085.31|15085.31|15085.31|0
1644853800000|2022-02-14 15:50:00|15097.2|15097.2|15097.2|15097.2|15097.2|15097.2|15097.2|15097.2|0
1644853840000|2022-02-14 15:50:40|15095.8|15095.8|15095.8|15095.8|15095.8|15095.8|15095.8|15095.8|0
1644853860000|2022-02-14 15:51:00|15094.4|15094.4|15093.94|15093.94|15094.4|15094.4|15093.94|15093.94|0
1644853900000|2022-02-14 15:51:40|15093.48|15093.48|15085.55|15085.55|15093.48|15093.48|15085.55|15085.55|0
1644853920000|2022-02-14 15:52:00|15085.09|15085.09|15089.06|15089.06|15089.06|15089.06|15085.09|15085.09|0
1644853940000|2022-02-14 15:52:20|15093.03|15093.03|15093.03|15093.03|15093.03|15093.03|15093.03|15093.03|0
1644853980000|2022-02-14 15:53:00|15096.99|15096.99|15104.92|15104.92|15104.92|15104.92|15096.99|15096.99|0
1644853990000|2022-02-14 15:53:10|15109.12|15109.12|15107.72|15107.72|15109.12|15109.12|15107.72|15107.72|0
1644854000000|2022-02-14 15:53:20|15103.75|15103.75|15103.75|15103.75|15103.75|15103.75|15103.75|15103.75|0
1644854030000|2022-02-14 15:53:50|15106.55|15106.55|15106.55|15106.55|15106.55|15106.55|15106.55|15106.55|0
1644854040000|2022-02-14 15:54:00|15105.15|15105.15|15106.55|15106.55|15106.55|15106.55|15105.15|15105.15|0
1644854100000|2022-02-14 15:55:00|15110.52|15110.52|15115.4|15115.4|15115.4|15115.4|15110.52|15110.52|0
1644854110000|2022-02-14 15:55:10|15119.6|15119.6|15119.6|15119.6|15119.6|15119.6|15119.6|15119.6|0
1644854130000|2022-02-14 15:55:30|15120.06|15120.06|15124.03|15124.03|15124.03|15124.03|15120.06|15120.06|0
1644854140000|2022-02-14 15:55:40|15127.99|15127.99|15127.99|15127.99|15127.99|15127.99|15127.99|15127.99|0
1644854220000|2022-02-14 15:57:00|15133.59|15133.59|15133.59|15133.59|15133.59|15133.59|15133.59|15133.59|0
1644854230000|2022-02-14 15:57:10|15129.62|15129.62|15125.66|15125.66|15129.62|15129.62|15125.66|15125.66|0
1644854260000|2022-02-14 15:57:40|15124.26|15124.26|15124.49|15124.49|15124.49|15124.49|15120.29|15120.29|0
1644854340000|2022-02-14 15:59:00|15128.46|15128.46|15128.46|15128.46|15128.46|15128.46|15128.46|15128.46|0
1644854350000|2022-02-14 15:59:10|15132.42|15132.42|15132.42|15132.42|15132.42|15132.42|15132.42|15132.42|0
1644854400000|2022-02-14 16:00:00|15128.46|15128.46|15128.46|15128.46|15128.46|15128.46|15128.46|15128.46|0
1644854410000|2022-02-14 16:00:10|15122.86|15122.86|15122.4|15122.4|15122.86|15122.86|15122.4|15122.4|0
1644854510000|2022-02-14 16:01:50|15126.6|15126.6|15126.6|15126.6|15126.6|15126.6|15126.6|15126.6|0
1644854620000|2022-02-14 16:03:40|15129.4|15129.4|15129.4|15129.4|15129.4|15129.4|15129.4|15129.4|0
1644854630000|2022-02-14 16:03:50|15133.6|15133.6|15133.6|15133.6|15133.6|15133.6|15133.6|15133.6|0
1644854640000|2022-02-14 16:04:00|15141.53|15141.53|15154.34|15154.34|15154.34|15154.34|15141.53|15141.53|0
1644854680000|2022-02-14 16:04:40|15154.8|15154.8|15154.8|15154.8|15154.8|15154.8|15154.8|15154.8|0
1644854690000|2022-02-14 16:04:50|15159|15159|15162.97|15162.97|15162.97|15162.97|15159|15159|0
1644854700000|2022-02-14 16:05:00|15164.37|15164.37|15164.37|15164.37|15164.37|15164.37|15164.37|15164.37|0
1644854710000|2022-02-14 16:05:10|15160.4|15160.4|15160.4|15160.4|15160.4|15160.4|15160.4|15160.4|0
1644854720000|2022-02-14 16:05:20|15157.6|15157.6|15157.6|15157.6|15157.6|15157.6|15157.6|15157.6|0
1644854760000|2022-02-14 16:06:00|15153.64|15153.64|15145.71|15145.71|15153.64|15153.64|15145.71|15145.71|0
1644854770000|2022-02-14 16:06:10|15144.31|15144.31|15142.91|15142.91|15144.31|15144.31|15142.91|15142.91|0
1644854790000|2022-02-14 16:06:30|15145.71|15145.71|15148.5|15148.5|15148.5|15148.5|15145.71|15145.71|0
1644854810000|2022-02-14 16:06:50|15152.47|15152.47|15152.47|15152.47|15152.47|15152.47|15152.47|15152.47|0
1644854820000|2022-02-14 16:07:00|15156.67|15156.67|15164.6|15164.6|15164.6|15164.6|15156.67|15156.67|0
1644854860000|2022-02-14 16:07:40|15166|15166|15166|15166|15166|15166|15166|15166|0
1644854870000|2022-02-14 16:07:50|15164.6|15164.6|15164.6|15164.6|15164.6|15164.6|15164.6|15164.6|0
1644854910000|2022-02-14 16:08:30|15160.63|15160.63|15160.63|15160.63|15160.63|15160.63|15160.63|15160.63|0
1644854950000|2022-02-14 16:09:10|15157.83|15157.83|15163.2|15163.2|15163.2|15163.2|15157.83|15157.83|0
1644855040000|2022-02-14 16:10:40|15160.4|15160.4|15160.4|15160.4|15160.4|15160.4|15160.4|15160.4|0
1644855060000|2022-02-14 16:11:00|15152.47|15152.47|15152.47|15152.47|15152.47|15152.47|15152.47|15152.47|0
1644855070000|2022-02-14 16:11:10|15149.67|15149.67|15149.67|15149.67|15149.67|15149.67|15149.67|15149.67|0
1644855130000|2022-02-14 16:12:10|15149.21|15149.21|15149.21|15149.21|15149.21|15149.21|15149.21|15149.21|0
1644855190000|2022-02-14 16:13:10|15152.01|15152.01|15152.01|15152.01|15152.01|15152.01|15152.01|15152.01|0
1644855200000|2022-02-14 16:13:20|15153.41|15153.41|15153.41|15153.41|15153.41|15153.41|15153.41|15153.41|0
1644855240000|2022-02-14 16:14:00|15161.34|15161.34|15173.47|15173.47|15173.47|15173.47|15161.34|15161.34|0
1644855260000|2022-02-14 16:14:20|15174.87|15174.87|15174.87|15174.87|15174.87|15174.87|15174.87|15174.87|0
1644855270000|2022-02-14 16:14:30|15178.83|15178.83|15178.83|15178.83|15178.83|15178.83|15178.83|15178.83|0
1644855300000|2022-02-14 16:15:00|15177.43|15177.43|15176.03|15176.03|15177.43|15177.43|15176.03|15176.03|0
1644855340000|2022-02-14 16:15:40|15168.1|15168.1|15168.1|15168.1|15168.1|15168.1|15168.1|15168.1|0
1644855350000|2022-02-14 16:15:50|15172.07|15172.07|15172.07|15172.07|15172.07|15172.07|15172.07|15172.07|0
1644855360000|2022-02-14 16:16:00|15176.03|15176.03|15177.43|15177.43|15177.43|15177.43|15176.03|15176.03|0
1644855390000|2022-02-14 16:16:30|15185.36|15185.36|15185.82|15185.82|15185.82|15185.82|15185.36|15185.36|0
1644855400000|2022-02-14 16:16:40|15189.79|15189.79|15189.79|15189.79|15189.79|15189.79|15189.79|15189.79|0
1644855420000|2022-02-14 16:17:00|15193.99|15193.99|15193.99|15193.99|15193.99|15193.99|15193.99|15193.99|0
1644855430000|2022-02-14 16:17:10|15197.95|15197.95|15197.95|15197.95|15197.95|15197.95|15197.95|15197.95|0
1644855450000|2022-02-14 16:17:30|15196.55|15196.55|15185.82|15185.82|15196.55|15196.55|15185.82|15185.82|0
1644855510000|2022-02-14 16:18:30|15177.89|15177.89|15181.86|15181.86|15181.86|15181.86|15177.89|15177.89|0
1644855530000|2022-02-14 16:18:50|15185.82|15185.82|15189.79|15189.79|15189.79|15189.79|15185.82|15185.82|0
1644855540000|2022-02-14 16:19:00|15193.99|15193.99|15193.99|15193.99|15193.99|15193.99|15193.99|15193.99|0
1644855620000|2022-02-14 16:20:20|15197.95|15197.95|15197.95|15197.95|15197.95|15197.95|15197.95|15197.95|0
1644855630000|2022-02-14 16:20:30|15199.35|15199.35|15199.35|15199.35|15199.35|15199.35|15199.35|15199.35|0
1644855640000|2022-02-14 16:20:40|15203.32|15203.32|15203.32|15203.32|15203.32|15203.32|15203.32|15203.32|0
1644855670000|2022-02-14 16:21:10|15211.25|15211.25|15211.25|15211.25|15211.25|15211.25|15211.25|15211.25|0
1644855680000|2022-02-14 16:21:20|15219.18|15219.18|15219.18|15219.18|15219.18|15219.18|15219.18|15219.18|0
1644855690000|2022-02-14 16:21:30|15220.58|15220.58|15221.04|15221.04|15221.04|15221.04|15220.58|15220.58|0
1644855720000|2022-02-14 16:22:00|15217.07|15217.07|15205.18|15205.18|15217.07|15217.07|15205.18|15205.18|0
1644855730000|2022-02-14 16:22:10|15209.14|15209.14|15209.14|15209.14|15209.14|15209.14|15209.14|15209.14|0
1644855780000|2022-02-14 16:23:00|15210.54|15210.54|15214.51|15214.51|15214.51|15214.51|15210.54|15210.54|0
1644855850000|2022-02-14 16:24:10|15202.61|15202.61|15202.61|15202.61|15202.61|15202.61|15202.61|15202.61|0
1644855870000|2022-02-14 16:24:30|15199.81|15199.81|15199.81|15199.81|15199.81|15199.81|15199.81|15199.81|0
1644855880000|2022-02-14 16:24:40|15203.78|15203.78|15203.78|15203.78|15203.78|15203.78|15203.78|15203.78|0
1644855910000|2022-02-14 16:25:10|15195.85|15195.85|15195.39|15195.39|15196.79|15196.79|15195.39|15195.39|0
1644856030000|2022-02-14 16:27:10|15191.42|15191.42|15191.42|15191.42|15191.42|15191.42|15191.42|15191.42|0
1644856050000|2022-02-14 16:27:30|15192.82|15192.82|15193.28|15193.28|15193.28|15193.28|15192.82|15192.82|0
1644856060000|2022-02-14 16:27:40|15197.25|15197.25|15197.25|15197.25|15197.25|15197.25|15197.25|15197.25|0
1644856080000|2022-02-14 16:28:00|15197.71|15197.71|15197.71|15197.71|15197.71|15197.71|15197.71|15197.71|0
1644856090000|2022-02-14 16:28:10|15200.51|15200.51|15200.51|15200.51|15200.51|15200.51|15200.51|15200.51|0
1644856100000|2022-02-14 16:28:20|15201.9|15201.9|15201.9|15201.9|15201.9|15201.9|15201.9|15201.9|0
1644856120000|2022-02-14 16:28:40|15200.51|15200.51|15200.51|15200.51|15203.3|15203.3|15200.51|15200.51|0
1644856140000|2022-02-14 16:29:00|15203.3|15203.3|15195.37|15195.37|15203.3|15203.3|15195.37|15195.37|0
1644856150000|2022-02-14 16:29:10|15199.34|15199.34|15199.34|15199.34|15199.34|15199.34|15199.34|15199.34|0
1644856160000|2022-02-14 16:29:20|15203.3|15203.3|15203.3|15203.3|15203.3|15203.3|15203.3|15203.3|0
1644856170000|2022-02-14 16:29:30|15201.9|15201.9|15193.97|15193.97|15201.9|15201.9|15193.97|15193.97|0
1644856190000|2022-02-14 16:29:50|15198.17|15198.17|15192.33|15192.33|15198.17|15198.17|15191.41|15191.41|0
1644999300000|2022-02-16 08:15:00|15503.13|15503.13|15503.13|15503.13|15503.13|15503.13|15503.13|15503.13|0
1644999360000|2022-02-16 08:16:00|15505.43|15505.43|15505.43|15505.43|15505.43|15505.43|15505.43|15505.43|0
1644999470000|2022-02-16 08:17:50|15497.49|15497.49|15497.49|15497.49|15497.49|15497.49|15497.49|15497.49|0
1644999520000|2022-02-16 08:18:40|15505.43|15505.43|15505.43|15505.43|15505.43|15505.43|15505.43|15505.43|0
1644999530000|2022-02-16 08:18:50|15537.15|15537.15|15537.15|15537.15|15537.15|15537.15|15537.15|15537.15|0
1644999540000|2022-02-16 08:19:00|15533.18|15533.18|15529.22|15529.22|15533.18|15533.18|15529.22|15529.22|0
1644999560000|2022-02-16 08:19:20|15526.42|15526.42|15526.42|15526.42|15526.42|15526.42|15526.42|15526.42|0
1644999630000|2022-02-16 08:20:30|15522.45|15522.45|15522.45|15522.45|15522.45|15522.45|15522.45|15522.45|0
1644999680000|2022-02-16 08:21:20|15530.38|15530.38|15530.38|15530.38|15530.38|15530.38|15530.38|15530.38|0
1644999780000|2022-02-16 08:23:00|15534.35|15534.35|15534.35|15534.35|15534.35|15534.35|15534.35|15534.35|0
1644999800000|2022-02-16 08:23:20|15542.28|15542.28|15542.28|15542.28|15542.28|15542.28|15542.28|15542.28|0
1644999840000|2022-02-16 08:24:00|15538.31|15538.31|15538.31|15538.31|15538.31|15538.31|15538.31|15538.31|0
1644999850000|2022-02-16 08:24:10|15542.28|15542.28|15542.28|15542.28|15542.28|15542.28|15542.28|15542.28|0
1644999890000|2022-02-16 08:24:50|15536.68|15536.68|15536.68|15536.68|15536.68|15536.68|15536.68|15536.68|0
1644999910000|2022-02-16 08:25:10|15532.72|15532.72|15532.72|15532.72|15532.72|15532.72|15532.72|15532.72|0
1644999980000|2022-02-16 08:26:20|15528.75|15528.75|15528.75|15528.75|15528.75|15528.75|15528.75|15528.75|0
1645000030000|2022-02-16 08:27:10|15536.68|15536.68|15536.68|15536.68|15536.68|15536.68|15536.68|15536.68|0
1645000110000|2022-02-16 08:28:30|15533.88|15533.88|15525.95|15525.95|15533.88|15533.88|15525.95|15525.95|0
1645000150000|2022-02-16 08:29:10|15521.75|15521.75|15521.75|15521.75|15521.75|15521.75|15521.75|15521.75|0
1645000210000|2022-02-16 08:30:10|15513.82|15513.82|15513.82|15513.82|15513.82|15513.82|15513.82|15513.82|0
1645000240000|2022-02-16 08:30:40|15509.62|15509.62|15509.62|15509.62|15509.62|15509.62|15509.62|15509.62|0
1645000320000|2022-02-16 08:32:00|15497.73|15497.73|15497.73|15497.73|15497.73|15497.73|15497.73|15497.73|0
1645000380000|2022-02-16 08:33:00|15501.69|15501.69|15501.69|15501.69|15501.69|15501.69|15501.69|15501.69|0
1645000420000|2022-02-16 08:33:40|15497.49|15497.49|15497.49|15497.49|15497.49|15497.49|15497.49|15497.49|0
1645000440000|2022-02-16 08:34:00|15496.1|15496.1|15496.1|15496.1|15496.1|15496.1|15496.1|15496.1|0
1645000610000|2022-02-16 08:36:50|15501.69|15501.69|15501.69|15501.69|15501.69|15501.69|15501.69|15501.69|0
1645000620000|2022-02-16 08:37:00|15501.23|15501.23|15501.23|15501.23|15501.23|15501.23|15501.23|15501.23|0
1645000670000|2022-02-16 08:37:50|15500.31|15500.31|15500.31|15500.31|15500.31|15500.31|15500.31|15500.31|0
1645000740000|2022-02-16 08:39:00|15488.42|15488.42|15488.42|15488.42|15488.42|15488.42|15488.42|15488.42|0
1645000750000|2022-02-16 08:39:10|15484.45|15484.45|15484.45|15484.45|15484.45|15484.45|15484.45|15484.45|0
1645000850000|2022-02-16 08:40:50|15476.52|15476.52|15476.52|15476.52|15476.52|15476.52|15476.52|15476.52|0
1645000860000|2022-02-16 08:41:00|15464.63|15464.63|15464.63|15464.63|15464.63|15464.63|15464.63|15464.63|0
1645001110000|2022-02-16 08:45:10|15476.52|15476.52|15476.52|15476.52|15476.52|15476.52|15476.52|15476.52|0
1645001230000|2022-02-16 08:47:10|15480.72|15480.72|15480.72|15480.72|15480.72|15480.72|15480.72|15480.72|0
1645001400000|2022-02-16 08:50:00|15484.69|15484.69|15484.69|15484.69|15484.69|15484.69|15484.69|15484.69|0
1645001430000|2022-02-16 08:50:30|15479.09|15479.09|15479.09|15479.09|15479.09|15479.09|15479.09|15479.09|0
1645001440000|2022-02-16 08:50:40|15476.29|15476.29|15476.29|15476.29|15476.29|15476.29|15476.29|15476.29|0
1645001510000|2022-02-16 08:51:50|15472.09|15472.09|15460.2|15460.2|15472.09|15472.09|15460.2|15460.2|0
1645001540000|2022-02-16 08:52:20|15472.09|15472.09|15476.06|15476.06|15476.06|15476.06|15472.09|15472.09|0
1645001560000|2022-02-16 08:52:40|15484.45|15484.45|15484.45|15484.45|15484.45|15484.45|15484.45|15484.45|0
1645001620000|2022-02-16 08:53:40|15483.05|15483.05|15483.05|15483.05|15483.05|15483.05|15483.05|15483.05|0
1645001660000|2022-02-16 08:54:20|15480.25|15480.25|15480.25|15480.25|15480.25|15480.25|15480.25|15480.25|0
1645001670000|2022-02-16 08:54:30|15485.85|15485.85|15485.85|15485.85|15485.85|15485.85|15485.85|15485.85|0
1645001810000|2022-02-16 08:56:50|15480.25|15480.25|15480.25|15480.25|15480.25|15480.25|15480.25|15480.25|0
1645001880000|2022-02-16 08:58:00|15485.85|15485.85|15485.85|15485.85|15485.85|15485.85|15485.85|15485.85|0
1645001950000|2022-02-16 08:59:10|15490.05|15490.05|15490.05|15490.05|15490.05|15490.05|15490.05|15490.05|0
1645001970000|2022-02-16 08:59:30|15509.88|15509.88|15509.88|15509.88|15509.88|15509.88|15509.88|15509.88|0
1645002080000|2022-02-16 09:01:20|15501.95|15501.95|15501.95|15501.95|15501.95|15501.95|15501.95|15501.95|0
1645002090000|2022-02-16 09:01:30|15497.98|15497.98|15497.98|15497.98|15497.98|15497.98|15497.98|15497.98|0
1645002100000|2022-02-16 09:01:40|15505.91|15505.91|15508.71|15508.71|15517.11|15517.11|15505.91|15505.91|0
1645002110000|2022-02-16 09:01:50|15505.91|15505.91|15505.91|15505.91|15505.91|15505.91|15505.91|15505.91|0
1645002130000|2022-02-16 09:02:10|15509.88|15509.88|15509.88|15509.88|15509.88|15509.88|15509.88|15509.88|0
1645002210000|2022-02-16 09:03:30|15512.68|15512.68|15514.08|15514.08|15514.08|15514.08|15512.68|15512.68|0
1645002240000|2022-02-16 09:04:00|15519.67|15519.67|15521.07|15521.07|15521.07|15521.07|15519.67|15519.67|0
1645002270000|2022-02-16 09:04:30|15529|15529|15529|15529|15529|15529|15529|15529|0
1645002280000|2022-02-16 09:04:40|15523.41|15523.41|15523.41|15523.41|15523.41|15523.41|15523.41|15523.41|0
1645002310000|2022-02-16 09:05:10|15515.48|15515.48|15515.48|15515.48|15515.48|15515.48|15515.48|15515.48|0
1645002360000|2022-02-16 09:06:00|15519.44|15519.44|15519.44|15519.44|15519.44|15519.44|15519.44|15519.44|0
1645002370000|2022-02-16 09:06:10|15518.04|15518.04|15518.04|15518.04|15518.04|15518.04|15518.04|15518.04|0
1645002380000|2022-02-16 09:06:20|15513.84|15513.84|15505.91|15505.91|15513.84|15513.84|15505.91|15505.91|0
1645002450000|2022-02-16 09:07:30|15503.15|15503.15|15503.15|15503.15|15503.15|15503.15|15503.15|15503.15|0
1645002490000|2022-02-16 09:08:10|15501.75|15501.75|15501.75|15501.75|15501.75|15501.75|15501.75|15501.75|0
1645002540000|2022-02-16 09:09:00|15496.16|15496.16|15496.16|15496.16|15496.16|15496.16|15496.16|15496.16|0
1645002550000|2022-02-16 09:09:10|15495.7|15495.7|15491.5|15491.5|15495.7|15495.7|15491.5|15491.5|0
1645002620000|2022-02-16 09:10:20|15487.3|15487.3|15487.3|15487.3|15487.3|15487.3|15487.3|15487.3|0
1645002640000|2022-02-16 09:10:40|15481.7|15481.7|15481.7|15481.7|15481.7|15481.7|15481.7|15481.7|0
1645002680000|2022-02-16 09:11:20|15483.54|15483.54|15483.54|15483.54|15483.54|15483.54|15483.54|15483.54|0
1645002840000|2022-02-16 09:14:00|15482.16|15482.16|15471.44|15471.44|15487.3|15487.3|15471.44|15471.44|0
1645002950000|2022-02-16 09:15:50|15479.37|15479.37|15468.64|15468.64|15479.37|15479.37|15468.64|15468.64|0
1645003170000|2022-02-16 09:19:30|15456.74|15456.74|15456.74|15456.74|15456.74|15456.74|15456.74|15456.74|0
1645003180000|2022-02-16 09:19:40|15452.78|15452.78|15452.78|15452.78|15452.78|15452.78|15452.78|15452.78|0
1645003200000|2022-02-16 09:20:00|15451.38|15451.38|15451.38|15451.38|15451.38|15451.38|15451.38|15451.38|0
1645003360000|2022-02-16 09:22:40|15447.41|15447.41|15447.41|15447.41|15447.41|15447.41|15447.41|15447.41|0
1645003440000|2022-02-16 09:24:00|15447.87|15447.87|15447.87|15447.87|15447.87|15447.87|15447.87|15447.87|0
1645003540000|2022-02-16 09:25:40|15443.91|15443.91|15443.91|15443.91|15443.91|15443.91|15443.91|15443.91|0
1645003550000|2022-02-16 09:25:50|15447.87|15447.87|15447.87|15447.87|15447.87|15447.87|15447.87|15447.87|0
1645003560000|2022-02-16 09:26:00|15445.07|15445.07|15443.24|15443.24|15445.07|15445.07|15443.24|15443.24|0
1645003700000|2022-02-16 09:28:20|15440.44|15440.44|15434.84|15434.84|15440.44|15440.44|15434.84|15434.84|0
1645003740000|2022-02-16 09:29:00|15429.24|15429.24|15429.24|15429.24|15429.24|15429.24|15429.24|15429.24|0
1645003800000|2022-02-16 09:30:00|15417.35|15417.35|15417.35|15417.35|15417.35|15417.35|15417.35|15417.35|0
1645003810000|2022-02-16 09:30:10|15413.38|15413.38|15425.74|15425.74|15425.74|15425.74|15413.38|15413.38|0
1645003870000|2022-02-16 09:31:10|15421.78|15421.78|15421.78|15421.78|15421.78|15421.78|15421.78|15421.78|0
1645003960000|2022-02-16 09:32:40|15429.71|15429.71|15432.51|15432.51|15432.51|15432.51|15429.71|15429.71|0
1645003970000|2022-02-16 09:32:50|15435.31|15435.31|15435.31|15435.31|15435.31|15435.31|15435.31|15435.31|0
1645003980000|2022-02-16 09:33:00|15428.31|15428.31|15436.24|15436.24|15436.24|15436.24|15428.31|15428.31|0
1645004070000|2022-02-16 09:34:30|15441.6|15441.6|15441.6|15441.6|15441.6|15441.6|15441.6|15441.6|0
1645004080000|2022-02-16 09:34:40|15440.2|15440.2|15440.2|15440.2|15440.2|15440.2|15440.2|15440.2|0
1645004100000|2022-02-16 09:35:00|15434.61|15434.61|15434.61|15434.61|15434.61|15434.61|15434.61|15434.61|0
1645004110000|2022-02-16 09:35:10|15431.81|15431.81|15427.84|15427.84|15431.81|15431.81|15427.84|15427.84|0
1645004170000|2022-02-16 09:36:10|15426.44|15426.44|15426.44|15426.44|15426.44|15426.44|15426.44|15426.44|0
1645004180000|2022-02-16 09:36:20|15427.84|15427.84|15427.84|15427.84|15427.84|15427.84|15427.84|15427.84|0
1645004270000|2022-02-16 09:37:50|15419.91|15419.91|15419.91|15419.91|15419.91|15419.91|15419.91|15419.91|0
1645004440000|2022-02-16 09:40:40|15412.91|15412.91|15412.91|15412.91|15412.91|15412.91|15412.91|15412.91|0
1645005040000|2022-02-16 09:50:40|15415.71|15415.71|15419.68|15419.68|15419.68|15419.68|15415.71|15415.71|0
1645005130000|2022-02-16 09:52:10|15422.48|15422.48|15422.48|15422.48|15422.48|15422.48|15422.48|15422.48|0
1645005170000|2022-02-16 09:52:50|15425.28|15425.28|15425.28|15425.28|15425.28|15425.28|15425.28|15425.28|0
1645005180000|2022-02-16 09:53:00|15423.88|15423.88|15423.88|15423.88|15423.88|15423.88|15423.88|15423.88|0
1645005280000|2022-02-16 09:54:40|15427.84|15427.84|15429.24|15429.24|15429.24|15429.24|15427.84|15427.84|0
1645005300000|2022-02-16 09:55:00|15417.35|15417.35|15417.35|15417.35|15417.35|15417.35|15417.35|15417.35|0
1645005350000|2022-02-16 09:55:50|15425.28|15425.28|15425.28|15425.28|15425.28|15425.28|15425.28|15425.28|0
1645005420000|2022-02-16 09:57:00|15423.88|15423.88|15423.88|15423.88|15423.88|15423.88|15423.88|15423.88|0
1645005510000|2022-02-16 09:58:30|15425.28|15425.28|15425.28|15425.28|15429.24|15429.24|15421.31|15421.31|0
1645005520000|2022-02-16 09:58:40|15417.11|15417.11|15417.11|15417.11|15417.11|15417.11|15417.11|15417.11|0
1645005660000|2022-02-16 10:01:00|15414.31|15414.31|15412.91|15412.91|15414.31|15414.31|15412.91|15412.91|0
1645005670000|2022-02-16 10:01:10|15410.11|15410.11|15400.55|15400.55|15410.11|15410.11|15400.55|15400.55|0
1645005680000|2022-02-16 10:01:20|15400.09|15400.09|15396.13|15396.13|15400.09|15400.09|15396.13|15396.13|0
1645005710000|2022-02-16 10:01:50|15391.93|15391.93|15390.53|15390.53|15391.93|15391.93|15390.53|15390.53|0
1645005730000|2022-02-16 10:02:10|15393.33|15393.33|15393.33|15393.33|15393.33|15393.33|15393.33|15393.33|0
1645005740000|2022-02-16 10:02:20|15390.53|15390.53|15390.53|15390.53|15390.53|15390.53|15390.53|15390.53|0
1645005770000|2022-02-16 10:02:50|15387.73|15387.73|15387.73|15387.73|15387.73|15387.73|15387.73|15387.73|0
1645005800000|2022-02-16 10:03:20|15384.93|15384.93|15383.53|15383.53|15384.93|15384.93|15383.53|15383.53|0
1645005840000|2022-02-16 10:04:00|15384.93|15384.93|15382.13|15382.13|15384.93|15384.93|15382.13|15382.13|0
1645005860000|2022-02-16 10:04:20|15387.73|15387.73|15387.73|15387.73|15387.73|15387.73|15387.73|15387.73|0
1645005870000|2022-02-16 10:04:30|15390.53|15390.53|15386.33|15386.33|15390.53|15390.53|15386.33|15386.33|0
1645005880000|2022-02-16 10:04:40|15389.13|15389.13|15389.13|15389.13|15389.13|15389.13|15389.13|15389.13|0
1645005920000|2022-02-16 10:05:20|15386.33|15386.33|15386.33|15386.33|15386.33|15386.33|15386.33|15386.33|0
1645005930000|2022-02-16 10:05:30|15390.3|15390.3|15390.3|15390.3|15390.3|15390.3|15390.3|15390.3|0
1645005940000|2022-02-16 10:05:40|15398.23|15398.23|15398.23|15398.23|15398.23|15398.23|15398.23|15398.23|0
1645005950000|2022-02-16 10:05:50|15402.19|15402.19|15402.19|15402.19|15402.19|15402.19|15402.19|15402.19|0
1645005990000|2022-02-16 10:06:30|15406.39|15406.39|15406.39|15406.39|15406.39|15406.39|15406.39|15406.39|0
1645006000000|2022-02-16 10:06:40|15409.19|15409.19|15409.19|15409.19|15409.19|15409.19|15409.19|15409.19|0
1645006010000|2022-02-16 10:06:50|15410.59|15410.59|15411.99|15411.99|15411.99|15411.99|15410.59|15410.59|0
1645006050000|2022-02-16 10:07:30|15414.79|15414.79|15417.59|15417.59|15417.59|15417.59|15414.79|15414.79|0
1645006070000|2022-02-16 10:07:50|15409.66|15409.66|15409.66|15409.66|15409.66|15409.66|15409.66|15409.66|0
1645006120000|2022-02-16 10:08:40|15408.26|15408.26|15408.26|15408.26|15408.26|15408.26|15408.26|15408.26|0
1645006150000|2022-02-16 10:09:10|15411.05|15411.05|15411.05|15411.05|15411.05|15411.05|15411.05|15411.05|0
1645006190000|2022-02-16 10:09:50|15409.66|15409.66|15409.66|15409.66|15409.66|15409.66|15409.66|15409.66|0
1645006230000|2022-02-16 10:10:30|15412.45|15412.45|15412.45|15412.45|15412.45|15412.45|15412.45|15412.45|0
1645006250000|2022-02-16 10:10:50|15411.05|15411.05|15411.05|15411.05|15411.05|15411.05|15411.05|15411.05|0
1645006260000|2022-02-16 10:11:00|15412.45|15412.45|15412.45|15412.45|15412.45|15412.45|15412.45|15412.45|0
1645006290000|2022-02-16 10:11:30|15411.05|15411.05|15411.05|15411.05|15411.05|15411.05|15411.05|15411.05|0
1645006320000|2022-02-16 10:12:00|15407.09|15407.09|15407.09|15407.09|15407.09|15407.09|15407.09|15407.09|0
1645006370000|2022-02-16 10:12:50|15402.89|15402.89|15402.89|15402.89|15402.89|15402.89|15402.89|15402.89|0
1645006430000|2022-02-16 10:13:50|15405.69|15405.69|15405.69|15405.69|15405.69|15405.69|15405.69|15405.69|0
1645006440000|2022-02-16 10:14:00|15413.62|15413.62|15413.62|15413.62|15413.62|15413.62|15413.62|15413.62|0
1645006450000|2022-02-16 10:14:10|15417.59|15417.59|15417.59|15417.59|15417.59|15417.59|15417.59|15417.59|0
1645006570000|2022-02-16 10:16:10|15410.59|15410.59|15410.59|15410.59|15410.59|15410.59|15410.59|15410.59|0
1645006580000|2022-02-16 10:16:20|15409.19|15409.19|15409.19|15409.19|15409.19|15409.19|15409.19|15409.19|0
1645006610000|2022-02-16 10:16:50|15404.99|15404.99|15404.99|15404.99|15404.99|15404.99|15404.99|15404.99|0
1645006660000|2022-02-16 10:17:40|15409.19|15409.19|15409.19|15409.19|15409.19|15409.19|15409.19|15409.19|0
1645006770000|2022-02-16 10:19:30|15406.39|15406.39|15403.59|15403.59|15406.39|15406.39|15402.19|15402.19|0
1645006790000|2022-02-16 10:19:50|15395.66|15395.66|15395.66|15395.66|15395.66|15395.66|15395.66|15395.66|0
1645006810000|2022-02-16 10:20:10|15391.69|15391.69|15391.69|15391.69|15391.69|15391.69|15391.69|15391.69|0
1645006890000|2022-02-16 10:21:30|15387.73|15387.73|15391.69|15391.69|15391.69|15391.69|15387.73|15387.73|0
1645006910000|2022-02-16 10:21:50|15394.49|15394.49|15395.89|15395.89|15395.89|15395.89|15394.49|15394.49|0
1645006950000|2022-02-16 10:22:30|15398.69|15398.69|15401.49|15401.49|15401.49|15401.49|15398.69|15398.69|0
1645006980000|2022-02-16 10:23:00|15405.46|15405.46|15405.46|15405.46|15405.46|15405.46|15405.46|15405.46|0
1645006990000|2022-02-16 10:23:10|15399.86|15399.86|15404.52|15404.52|15404.52|15404.52|15399.86|15399.86|0
1645007000000|2022-02-16 10:23:20|15405.92|15405.92|15405.92|15405.92|15405.92|15405.92|15405.92|15405.92|0
1645007060000|2022-02-16 10:24:20|15400.32|15400.32|15400.32|15400.32|15400.32|15400.32|15400.32|15400.32|0
1645007190000|2022-02-16 10:26:30|15397.52|15397.52|15393.55|15393.55|15397.52|15397.52|15393.55|15393.55|0
1645007240000|2022-02-16 10:27:20|15394.95|15394.95|15394.95|15394.95|15394.95|15394.95|15394.95|15394.95|0
1645007280000|2022-02-16 10:28:00|15400.55|15400.55|15400.55|15400.55|15400.55|15400.55|15400.55|15400.55|0
1645007420000|2022-02-16 10:30:20|15397.75|15397.75|15397.75|15397.75|15397.75|15397.75|15397.75|15397.75|0
1645007440000|2022-02-16 10:30:40|15396.35|15396.35|15396.35|15396.35|15396.35|15396.35|15396.35|15396.35|0
1645007500000|2022-02-16 10:31:40|15392.39|15392.39|15392.39|15392.39|15392.39|15392.39|15392.39|15392.39|0
1645007670000|2022-02-16 10:34:30|15396.35|15396.35|15396.35|15396.35|15396.35|15396.35|15396.35|15396.35|0
1645007690000|2022-02-16 10:34:50|15404.28|15404.28|15404.28|15404.28|15404.28|15404.28|15404.28|15404.28|0
1645007710000|2022-02-16 10:35:10|15405.68|15405.68|15405.68|15405.68|15405.68|15405.68|15405.68|15405.68|0
1645007730000|2022-02-16 10:35:30|15408.48|15408.48|15408.48|15408.48|15408.48|15408.48|15408.48|15408.48|0
1645007790000|2022-02-16 10:36:30|15407.08|15407.08|15407.08|15407.08|15407.08|15407.08|15407.08|15407.08|0
1645007890000|2022-02-16 10:38:10|15391.22|15391.22|15391.22|15391.22|15391.22|15391.22|15391.22|15391.22|0
1645008000000|2022-02-16 10:40:00|15395.19|15395.19|15395.19|15395.19|15395.19|15395.19|15392.39|15392.39|0
1645008070000|2022-02-16 10:41:10|15403.12|15403.12|15403.12|15403.12|15403.12|15403.12|15403.12|15403.12|0
1645008350000|2022-02-16 10:45:50|15405.92|15405.92|15407.32|15407.32|15407.32|15407.32|15405.92|15405.92|0
1645008420000|2022-02-16 10:47:00|15403.12|15403.12|15403.12|15403.12|15403.12|15403.12|15403.12|15403.12|0
1645008540000|2022-02-16 10:49:00|15401.72|15401.72|15413.61|15413.61|15413.61|15413.61|15401.72|15401.72|0
1645008600000|2022-02-16 10:50:00|15412.21|15412.21|15413.61|15413.61|15413.61|15413.61|15412.21|15412.21|0
1645008610000|2022-02-16 10:50:10|15412.21|15412.21|15412.21|15412.21|15412.21|15412.21|15412.21|15412.21|0
1645008660000|2022-02-16 10:51:00|15416.18|15416.18|15416.18|15416.18|15416.18|15416.18|15416.18|15416.18|0
1645008690000|2022-02-16 10:51:30|15414.78|15414.78|15414.78|15414.78|15414.78|15414.78|15414.78|15414.78|0
1645008770000|2022-02-16 10:52:50|15413.38|15413.38|15413.38|15413.38|15413.38|15413.38|15413.38|15413.38|0
1645008880000|2022-02-16 10:54:40|15405.45|15405.45|15406.85|15406.85|15406.85|15406.85|15405.45|15405.45|0
1645008910000|2022-02-16 10:55:10|15410.81|15410.81|15410.81|15410.81|15410.81|15410.81|15410.81|15410.81|0
1645008920000|2022-02-16 10:55:20|15413.61|15413.61|15413.61|15413.61|15413.61|15413.61|15413.61|15413.61|0
1645009040000|2022-02-16 10:57:20|15412.21|15412.21|15412.21|15412.21|15412.21|15412.21|15412.21|15412.21|0
1645009140000|2022-02-16 10:59:00|15416.18|15416.18|15416.18|15416.18|15416.18|15416.18|15416.18|15416.18|0
1645009210000|2022-02-16 11:00:10|15417.56|15417.56|15417.56|15417.56|15417.56|15417.56|15417.56|15417.56|0
1645009240000|2022-02-16 11:00:40|15433.42|15433.42|15433.42|15433.42|15433.42|15433.42|15433.42|15433.42|0
1645009360000|2022-02-16 11:02:40|15444.62|15444.62|15444.62|15444.62|15444.62|15444.62|15444.62|15444.62|0
1645009430000|2022-02-16 11:03:50|15443.22|15443.22|15439.25|15439.25|15443.22|15443.22|15439.25|15439.25|0
1645009440000|2022-02-16 11:04:00|15435.29|15435.29|15435.29|15435.29|15435.29|15435.29|15435.29|15435.29|0
1645009490000|2022-02-16 11:04:50|15432.49|15432.49|15432.49|15432.49|15432.49|15432.49|15432.49|15432.49|0
1645009510000|2022-02-16 11:05:10|15440.42|15440.42|15436.45|15436.45|15440.42|15440.42|15436.45|15436.45|0
1645009740000|2022-02-16 11:09:00|15441.82|15441.82|15441.82|15441.82|15441.82|15441.82|15441.82|15441.82|0
1645009980000|2022-02-16 11:13:00|15445.78|15445.78|15445.78|15445.78|15445.78|15445.78|15445.78|15445.78|0
1645010050000|2022-02-16 11:14:10|15441.82|15441.82|15441.82|15441.82|15441.82|15441.82|15441.82|15441.82|0
1645010090000|2022-02-16 11:14:50|15439.02|15439.02|15439.02|15439.02|15439.02|15439.02|15439.02|15439.02|0
1645010220000|2022-02-16 11:17:00|15439.48|15439.48|15438.1|15438.1|15439.48|15439.48|15438.1|15438.1|0
1645010280000|2022-02-16 11:18:00|15442.06|15442.06|15442.06|15442.06|15442.06|15442.06|15442.06|15442.06|0
1645010410000|2022-02-16 11:20:10|15439.26|15439.26|15439.26|15439.26|15439.26|15439.26|15439.26|15439.26|0
1645010460000|2022-02-16 11:21:00|15435.3|15435.3|15435.3|15435.3|15435.3|15435.3|15435.3|15435.3|0
1645010480000|2022-02-16 11:21:20|15439.26|15439.26|15439.26|15439.26|15439.26|15439.26|15439.26|15439.26|0
1645010720000|2022-02-16 11:25:20|15435.3|15435.3|15439.5|15439.5|15439.5|15439.5|15435.3|15435.3|0
1645010750000|2022-02-16 11:25:50|15435.53|15435.53|15435.53|15435.53|15435.53|15435.53|15435.53|15435.53|0
1645010770000|2022-02-16 11:26:10|15431.33|15431.33|15431.33|15431.33|15431.33|15431.33|15431.33|15431.33|0
1645010780000|2022-02-16 11:26:20|15419.44|15419.44|15419.44|15419.44|15419.44|15419.44|15419.44|15419.44|0
1645010790000|2022-02-16 11:26:30|15427.37|15427.37|15427.37|15427.37|15427.37|15427.37|15427.37|15427.37|0
1645010800000|2022-02-16 11:26:40|15425.97|15425.97|15425.97|15425.97|15425.97|15425.97|15425.97|15425.97|0
1645010900000|2022-02-16 11:28:20|15424.57|15424.57|15424.57|15424.57|15424.57|15424.57|15424.57|15424.57|0
1645010920000|2022-02-16 11:28:40|15423.17|15423.17|15423.17|15423.17|15423.17|15423.17|15423.17|15423.17|0
1645010970000|2022-02-16 11:29:30|15431.1|15431.1|15431.1|15431.1|15431.1|15431.1|15431.1|15431.1|0
1645011000000|2022-02-16 11:30:00|15429.7|15429.7|15429.7|15429.7|15429.7|15429.7|15429.7|15429.7|0
1645011040000|2022-02-16 11:30:40|15425.5|15425.5|15424.1|15424.1|15425.5|15425.5|15424.1|15424.1|0
1645011060000|2022-02-16 11:31:00|15428.3|15428.3|15428.3|15428.3|15428.3|15428.3|15428.3|15428.3|0
1645011070000|2022-02-16 11:31:10|15425.5|15425.5|15422.7|15422.7|15425.5|15425.5|15422.7|15422.7|0
1645011080000|2022-02-16 11:31:20|15424.1|15424.1|15424.1|15424.1|15424.1|15424.1|15424.1|15424.1|0
1645011130000|2022-02-16 11:32:10|15418.5|15418.5|15418.5|15418.5|15418.5|15418.5|15418.5|15418.5|0
1645011160000|2022-02-16 11:32:40|15424.1|15424.1|15424.1|15424.1|15424.1|15424.1|15424.1|15424.1|0
1645011230000|2022-02-16 11:33:50|15418.5|15418.5|15418.5|15418.5|15418.5|15418.5|15418.5|15418.5|0
1645011330000|2022-02-16 11:35:30|15421.3|15421.3|15421.3|15421.3|15421.3|15421.3|15421.3|15421.3|0
1645011370000|2022-02-16 11:36:10|15418.5|15418.5|15418.5|15418.5|15418.5|15418.5|15418.5|15418.5|0
1645011510000|2022-02-16 11:38:30|15421.3|15421.3|15421.3|15421.3|15421.3|15421.3|15421.3|15421.3|0
1645011520000|2022-02-16 11:38:40|15417.34|15417.34|15417.34|15417.34|15417.34|15417.34|15417.34|15417.34|0
1645011620000|2022-02-16 11:40:20|15415.94|15415.94|15415.94|15415.94|15415.94|15415.94|15415.94|15415.94|0
1645011660000|2022-02-16 11:41:00|15414.54|15414.54|15414.54|15414.54|15414.54|15414.54|15414.54|15414.54|0
1645011670000|2022-02-16 11:41:10|15413.14|15413.14|15413.14|15413.14|15413.14|15413.14|15413.14|15413.14|0
1645011770000|2022-02-16 11:42:50|15417.11|15417.11|15417.11|15417.11|15417.11|15417.11|15417.11|15417.11|0
1645011800000|2022-02-16 11:43:20|15418.5|15418.5|15418.5|15418.5|15418.5|15418.5|15418.5|15418.5|0
1645011920000|2022-02-16 11:45:20|15421.3|15421.3|15421.3|15421.3|15421.3|15421.3|15421.3|15421.3|0
1645011980000|2022-02-16 11:46:20|15417.11|15417.11|15417.11|15417.11|15417.11|15417.11|15417.11|15417.11|0
1645011990000|2022-02-16 11:46:30|15415.71|15415.71|15415.71|15415.71|15415.71|15415.71|15415.71|15415.71|0
1645012120000|2022-02-16 11:48:40|15418.5|15418.5|15418.5|15418.5|15418.5|15418.5|15418.5|15418.5|0
1645012180000|2022-02-16 11:49:40|15422.47|15422.47|15422.47|15422.47|15422.47|15422.47|15422.47|15422.47|0
1645012270000|2022-02-16 11:51:10|15421.07|15421.07|15421.07|15421.07|15421.07|15421.07|15421.07|15421.07|0
1645012340000|2022-02-16 11:52:20|15419.67|15419.67|15419.67|15419.67|15419.67|15419.67|15419.67|15419.67|0
1645012390000|2022-02-16 11:53:10|15415.71|15415.71|15407.78|15407.78|15415.71|15415.71|15399.85|15399.85|0
1645012400000|2022-02-16 11:53:20|15406.38|15406.38|15406.38|15406.38|15406.38|15406.38|15406.38|15406.38|0
1645012440000|2022-02-16 11:54:00|15402.41|15402.41|15402.41|15402.41|15402.41|15402.41|15402.41|15402.41|0
1645012460000|2022-02-16 11:54:20|15396.81|15396.81|15395.41|15395.41|15396.81|15396.81|15395.41|15395.41|0
1645012470000|2022-02-16 11:54:30|15391.45|15391.45|15391.45|15391.45|15391.45|15391.45|15391.45|15391.45|0
1645012480000|2022-02-16 11:54:40|15387.48|15387.48|15390.28|15390.28|15390.28|15390.28|15387.48|15387.48|0
1645012540000|2022-02-16 11:55:40|15391.68|15391.68|15393.08|15393.08|15393.08|15393.08|15391.68|15391.68|0
1645012560000|2022-02-16 11:56:00|15389.12|15389.12|15389.12|15389.12|15389.12|15389.12|15389.12|15389.12|0
1645012590000|2022-02-16 11:56:30|15387.72|15387.72|15384.92|15384.92|15387.72|15387.72|15384.92|15384.92|0
1645012690000|2022-02-16 11:58:10|15383.52|15383.52|15383.52|15383.52|15383.52|15383.52|15383.52|15383.52|0
1645012730000|2022-02-16 11:58:50|15382.12|15382.12|15371.39|15371.39|15382.12|15382.12|15371.39|15371.39|0
1645012750000|2022-02-16 11:59:10|15369.99|15369.99|15369.99|15369.99|15369.99|15369.99|15369.99|15369.99|0
1645012790000|2022-02-16 11:59:50|15358.09|15358.09|15358.09|15358.09|15358.09|15358.09|15358.09|15358.09|0
1645012840000|2022-02-16 12:00:40|15352.5|15352.5|15352.5|15352.5|15352.5|15352.5|15352.5|15352.5|0
1645012870000|2022-02-16 12:01:10|15356.46|15356.46|15357.86|15357.86|15357.86|15357.86|15356.46|15356.46|0
1645012910000|2022-02-16 12:01:50|15355.06|15355.06|15355.06|15355.06|15355.06|15355.06|15355.06|15355.06|0
1645012990000|2022-02-16 12:03:10|15353.66|15353.66|15353.66|15353.66|15353.66|15353.66|15353.66|15353.66|0
1645013160000|2022-02-16 12:06:00|15355.06|15355.06|15359.26|15359.26|15359.26|15359.26|15355.06|15355.06|0
1645013280000|2022-02-16 12:08:00|15357.86|15357.86|15357.86|15357.86|15357.86|15357.86|15357.86|15357.86|0
1645013310000|2022-02-16 12:08:30|15361.83|15361.83|15361.83|15361.83|15361.83|15361.83|15361.83|15361.83|0
1645013320000|2022-02-16 12:08:40|15357.86|15357.86|15357.86|15357.86|15357.86|15357.86|15357.86|15357.86|0
1645013410000|2022-02-16 12:10:10|15359.26|15359.26|15359.26|15359.26|15359.26|15359.26|15359.26|15359.26|0
1645013420000|2022-02-16 12:10:20|15355.29|15355.29|15352.08|15352.08|15355.29|15355.29|15352.08|15352.08|0
1645013520000|2022-02-16 12:12:00|15348.11|15348.11|15344.15|15344.15|15348.11|15348.11|15344.15|15344.15|0
1645013610000|2022-02-16 12:13:30|15342.75|15342.75|15342.75|15342.75|15342.75|15342.75|15342.75|15342.75|0
1645013630000|2022-02-16 12:13:50|15346.71|15346.71|15349.51|15349.51|15349.51|15349.51|15346.71|15346.71|0
1645013680000|2022-02-16 12:14:40|15361.41|15361.41|15361.41|15361.41|15361.41|15361.41|15361.41|15361.41|0
1645013810000|2022-02-16 12:16:50|15365.37|15365.37|15365.37|15365.37|15365.37|15365.37|15365.37|15365.37|0
1645013840000|2022-02-16 12:17:20|15369.34|15369.34|15369.34|15369.34|15369.34|15369.34|15369.34|15369.34|0
1645013910000|2022-02-16 12:18:30|15372.14|15372.14|15372.14|15372.14|15372.14|15372.14|15372.14|15372.14|0
1645014050000|2022-02-16 12:20:50|15369.34|15369.34|15369.34|15369.34|15369.34|15369.34|15369.34|15369.34|0
1645014090000|2022-02-16 12:21:30|15373.54|15373.54|15373.54|15373.54|15373.54|15373.54|15373.54|15373.54|0
1645014130000|2022-02-16 12:22:10|15377.5|15377.5|15385.43|15385.43|15385.43|15385.43|15377.5|15377.5|0
1645014150000|2022-02-16 12:22:30|15389.4|15389.4|15389.4|15389.4|15389.4|15389.4|15389.4|15389.4|0
1645014180000|2022-02-16 12:23:00|15390.8|15390.8|15390.8|15390.8|15390.8|15390.8|15390.8|15390.8|0
1645014240000|2022-02-16 12:24:00|15389.4|15389.4|15389.4|15389.4|15389.4|15389.4|15385.43|15385.43|0
1645014250000|2022-02-16 12:24:10|15385.43|15385.43|15382.63|15382.63|15385.43|15385.43|15382.63|15382.63|0
1645014270000|2022-02-16 12:24:30|15384.03|15384.03|15384.03|15384.03|15384.03|15384.03|15384.03|15384.03|0
1645014300000|2022-02-16 12:25:00|15386.83|15386.83|15385.43|15385.43|15386.83|15386.83|15385.43|15385.43|0
1645014330000|2022-02-16 12:25:30|15381.47|15381.47|15385.43|15385.43|15385.43|15385.43|15381.47|15381.47|0
1645014370000|2022-02-16 12:26:10|15369.57|15369.57|15369.57|15369.57|15369.57|15369.57|15369.57|15369.57|0
1645014380000|2022-02-16 12:26:20|15373.54|15373.54|15373.54|15373.54|15373.54|15373.54|15373.54|15373.54|0
1645014470000|2022-02-16 12:27:50|15369.57|15369.57|15365.61|15365.61|15369.57|15369.57|15365.61|15365.61|0
1645014480000|2022-02-16 12:28:00|15369.57|15369.57|15366.77|15366.77|15369.57|15369.57|15366.77|15366.77|0
1645014510000|2022-02-16 12:28:30|15370.74|15370.74|15366.77|15366.77|15370.74|15370.74|15366.77|15366.77|0
1645014530000|2022-02-16 12:28:50|15370.74|15370.74|15370.74|15370.74|15370.74|15370.74|15370.74|15370.74|0
1645014750000|2022-02-16 12:32:30|15358.84|15358.84|15358.84|15358.84|15358.84|15358.84|15358.84|15358.84|0
1645014830000|2022-02-16 12:33:50|15350.91|15350.91|15350.91|15350.91|15350.91|15350.91|15350.91|15350.91|0
1645014910000|2022-02-16 12:35:10|15349.51|15349.51|15349.51|15349.51|15349.51|15349.51|15349.51|15349.51|0
1645014920000|2022-02-16 12:35:20|15337.62|15337.62|15341.12|15341.12|15341.12|15341.12|15335.76|15335.76|0
1645015040000|2022-02-16 12:37:20|15336.92|15336.92|15340.89|15340.89|15340.89|15340.89|15336.92|15336.92|0
1645015070000|2022-02-16 12:37:50|15344.85|15344.85|15344.85|15344.85|15344.85|15344.85|15344.85|15344.85|0
1645015150000|2022-02-16 12:39:10|15336.92|15336.92|15336.92|15336.92|15336.92|15336.92|15336.92|15336.92|0
1645015230000|2022-02-16 12:40:30|15335.52|15335.52|15335.52|15335.52|15335.52|15335.52|15335.52|15335.52|0
1645015270000|2022-02-16 12:41:10|15332.72|15332.72|15323.16|15323.16|15332.72|15332.72|15323.16|15323.16|0
1645015310000|2022-02-16 12:41:50|15322.7|15322.7|15319.9|15319.9|15322.7|15322.7|15319.9|15319.9|0
1645015320000|2022-02-16 12:42:00|15318.52|15318.52|15318.52|15318.52|15318.52|15318.52|15318.52|15318.52|0
1645015340000|2022-02-16 12:42:20|15322.72|15322.72|15322.72|15322.72|15322.72|15322.72|15322.72|15322.72|0
1645015390000|2022-02-16 12:43:10|15325.52|15325.52|15325.52|15325.52|15325.52|15325.52|15325.52|15325.52|0
1645015400000|2022-02-16 12:43:20|15326.92|15326.92|15331.12|15331.12|15331.12|15331.12|15326.92|15326.92|0
1645015460000|2022-02-16 12:44:20|15327.15|15327.15|15323.19|15323.19|15327.15|15327.15|15323.19|15323.19|0
1645015540000|2022-02-16 12:45:40|15335.08|15335.08|15336.48|15336.48|15336.48|15336.48|15335.08|15335.08|0
1645015650000|2022-02-16 12:47:30|15344.41|15344.41|15344.41|15344.41|15344.41|15344.41|15344.41|15344.41|0
1645015690000|2022-02-16 12:48:10|15348.61|15348.61|15348.61|15348.61|15348.61|15348.61|15348.61|15348.61|0
1645015710000|2022-02-16 12:48:30|15356.54|15356.54|15356.54|15356.54|15356.54|15356.54|15356.54|15356.54|0
1645015810000|2022-02-16 12:50:10|15360.74|15360.74|15360.74|15360.74|15360.74|15360.74|15360.74|15360.74|0
1645015840000|2022-02-16 12:50:40|15355.14|15355.14|15355.14|15355.14|15355.14|15355.14|15355.14|15355.14|0
1645015930000|2022-02-16 12:52:10|15347.21|15347.21|15347.21|15347.21|15347.21|15347.21|15347.21|15347.21|0
1645015940000|2022-02-16 12:52:20|15350.01|15350.01|15350.01|15350.01|15350.01|15350.01|15350.01|15350.01|0
1645015960000|2022-02-16 12:52:40|15357.01|15357.01|15357.01|15357.01|15357.01|15357.01|15357.01|15357.01|0
1645016120000|2022-02-16 12:55:20|15351.41|15351.41|15351.41|15351.41|15351.41|15351.41|15351.41|15351.41|0
1645016140000|2022-02-16 12:55:40|15350.01|15350.01|15347.21|15347.21|15351.41|15351.41|15347.21|15347.21|0
1645016160000|2022-02-16 12:56:00|15341.61|15341.61|15341.61|15341.61|15341.61|15341.61|15341.61|15341.61|0
1645016170000|2022-02-16 12:56:10|15344.41|15344.41|15341.61|15341.61|15344.41|15344.41|15341.61|15341.61|0
1645016180000|2022-02-16 12:56:20|15337.65|15337.65|15337.65|15337.65|15337.65|15337.65|15337.65|15337.65|0
1645016190000|2022-02-16 12:56:30|15336.25|15336.25|15332.28|15332.28|15336.25|15336.25|15332.28|15332.28|0
1645016200000|2022-02-16 12:56:40|15331.82|15331.82|15331.82|15331.82|15331.82|15331.82|15331.82|15331.82|0
1645016310000|2022-02-16 12:58:30|15335.79|15335.79|15331.82|15331.82|15335.79|15335.79|15331.82|15331.82|0
1645016390000|2022-02-16 12:59:50|15327.86|15327.86|15327.86|15327.86|15327.86|15327.86|15327.86|15327.86|0
1645016400000|2022-02-16 13:00:00|15326.46|15326.46|15326.46|15326.46|15326.46|15326.46|15326.46|15326.46|0
1645016480000|2022-02-16 13:01:20|15329.26|15329.26|15332.06|15332.06|15332.06|15332.06|15329.26|15329.26|0
1645016500000|2022-02-16 13:01:40|15336.02|15336.02|15336.02|15336.02|15339.99|15339.99|15336.02|15336.02|0
1645016650000|2022-02-16 13:04:10|15332.06|15332.06|15332.06|15332.06|15332.06|15332.06|15332.06|15332.06|0
1645016690000|2022-02-16 13:04:50|15336.02|15336.02|15336.02|15336.02|15336.02|15336.02|15336.02|15336.02|0
1645016810000|2022-02-16 13:06:50|15331.82|15331.82|15331.82|15331.82|15331.82|15331.82|15331.82|15331.82|0
1645016820000|2022-02-16 13:07:00|15329.03|15329.03|15329.03|15329.03|15329.03|15329.03|15329.03|15329.03|0
1645016850000|2022-02-16 13:07:30|15321.1|15321.1|15321.1|15321.1|15321.1|15321.1|15321.1|15321.1|0
1645016910000|2022-02-16 13:08:30|15325.29|15325.29|15325.29|15325.29|15325.29|15325.29|15325.29|15325.29|0
1645017000000|2022-02-16 13:10:00|15321.33|15321.33|15321.33|15321.33|15321.33|15321.33|15321.33|15321.33|0
1645017020000|2022-02-16 13:10:20|15317.36|15317.36|15321.33|15321.33|15321.33|15321.33|15317.36|15317.36|0
1645017180000|2022-02-16 13:13:00|15319.93|15319.93|15319.93|15319.93|15319.93|15319.93|15319.93|15319.93|0
1645017320000|2022-02-16 13:15:20|15321.33|15321.33|15324.13|15324.13|15324.13|15324.13|15321.33|15321.33|0
1645017450000|2022-02-16 13:17:30|15328.09|15328.09|15324.13|15324.13|15328.09|15328.09|15324.13|15324.13|0
1645017540000|2022-02-16 13:19:00|15325.53|15325.53|15331.12|15331.12|15331.12|15331.12|15325.53|15325.53|0
1645017580000|2022-02-16 13:19:40|15332.5|15332.5|15332.5|15332.5|15332.5|15332.5|15332.5|15332.5|0
1645017600000|2022-02-16 13:20:00|15328.31|15328.31|15328.31|15328.31|15328.31|15328.31|15328.31|15328.31|0
1645017620000|2022-02-16 13:20:20|15329.71|15329.71|15329.71|15329.71|15329.71|15329.71|15329.71|15329.71|0
1645017660000|2022-02-16 13:21:00|15325.74|15325.74|15325.74|15325.74|15325.74|15325.74|15325.74|15325.74|0
1645017690000|2022-02-16 13:21:30|15329.71|15329.71|15326.91|15326.91|15329.71|15329.71|15326.91|15326.91|0
1645017760000|2022-02-16 13:22:40|15325.51|15325.51|15325.51|15325.51|15325.51|15325.51|15325.51|15325.51|0
1645017800000|2022-02-16 13:23:20|15333.44|15333.44|15337.4|15337.4|15337.4|15337.4|15333.44|15333.44|0
1645017830000|2022-02-16 13:23:50|15333.44|15333.44|15333.44|15333.44|15333.44|15333.44|15333.44|15333.44|0
1645017840000|2022-02-16 13:24:00|15339.04|15339.04|15341.6|15341.6|15341.6|15341.6|15337.64|15337.64|0
1645018030000|2022-02-16 13:27:10|15338.8|15338.8|15338.8|15338.8|15338.8|15338.8|15338.8|15338.8|0
1645018140000|2022-02-16 13:29:00|15341.6|15341.6|15341.6|15341.6|15341.6|15341.6|15341.6|15341.6|0
1645018150000|2022-02-16 13:29:10|15338.8|15338.8|15338.8|15338.8|15338.8|15338.8|15338.8|15338.8|0
1645018160000|2022-02-16 13:29:20|15337.4|15337.4|15337.4|15337.4|15337.4|15337.4|15337.4|15337.4|0
1645018180000|2022-02-16 13:29:40|15336|15336|15336|15336|15336|15336|15336|15336|0
1645018190000|2022-02-16 13:29:50|15332.04|15332.04|15332.04|15332.04|15332.04|15332.04|15332.04|15332.04|0
1645018210000|2022-02-16 13:30:10|15333.44|15333.44|15333.44|15333.44|15333.44|15333.44|15333.44|15333.44|0
1645018220000|2022-02-16 13:30:20|15329.47|15329.47|15329.47|15329.47|15329.47|15329.47|15329.47|15329.47|0
1645018230000|2022-02-16 13:30:30|15325.51|15325.51|15325.51|15325.51|15325.51|15325.51|15325.51|15325.51|0
1645018260000|2022-02-16 13:31:00|15329.47|15329.47|15325.51|15325.51|15329.47|15329.47|15325.51|15325.51|0
1645018300000|2022-02-16 13:31:40|15329.47|15329.47|15329.47|15329.47|15329.47|15329.47|15329.47|15329.47|0
1645018310000|2022-02-16 13:31:50|15330.87|15330.87|15330.87|15330.87|15330.87|15330.87|15330.87|15330.87|0
1645018420000|2022-02-16 13:33:40|15326.91|15326.91|15326.91|15326.91|15330.87|15330.87|15326.91|15326.91|0
1645018480000|2022-02-16 13:34:40|15321.31|15321.31|15319.91|15319.91|15321.31|15321.31|15319.91|15319.91|0
1645018500000|2022-02-16 13:35:00|15327.84|15327.84|15330.64|15330.64|15330.64|15330.64|15327.84|15327.84|0
1645018590000|2022-02-16 13:36:30|15334.6|15334.6|15334.6|15334.6|15334.6|15334.6|15334.6|15334.6|0
1645018610000|2022-02-16 13:36:50|15329.01|15329.01|15329.01|15329.01|15329.01|15329.01|15329.01|15329.01|0
1645018620000|2022-02-16 13:37:00|15330.4|15330.4|15330.4|15330.4|15330.4|15330.4|15330.4|15330.4|0
1645018670000|2022-02-16 13:37:50|15329.01|15329.01|15329.01|15329.01|15329.01|15329.01|15329.01|15329.01|0
1645018740000|2022-02-16 13:39:00|15330.4|15330.4|15330.4|15330.4|15330.4|15330.4|15330.4|15330.4|0
1645018750000|2022-02-16 13:39:10|15322.47|15322.47|15322.47|15322.47|15322.47|15322.47|15322.47|15322.47|0
1645018780000|2022-02-16 13:39:40|15314.54|15314.54|15310.58|15310.58|15314.54|15314.54|15310.58|15310.58|0
1645018790000|2022-02-16 13:39:50|15306.61|15306.61|15302.65|15302.65|15306.61|15306.61|15302.65|15302.65|0
1645018800000|2022-02-16 13:40:00|15298.68|15298.68|15314.54|15314.54|15314.54|15314.54|15298.68|15298.68|0
1645018880000|2022-02-16 13:41:20|15308.95|15308.95|15308.95|15308.95|15308.95|15308.95|15308.95|15308.95|0
1645018940000|2022-02-16 13:42:20|15310.35|15310.35|15310.35|15310.35|15310.35|15310.35|15310.35|15310.35|0
1645018950000|2022-02-16 13:42:30|15306.38|15306.38|15306.38|15306.38|15306.38|15306.38|15306.38|15306.38|0
1645018980000|2022-02-16 13:43:00|15318.28|15318.28|15318.28|15318.28|15318.28|15318.28|15318.28|15318.28|0
1645019000000|2022-02-16 13:43:20|15314.31|15314.31|15314.31|15314.31|15314.31|15314.31|15314.31|15314.31|0
1645019170000|2022-02-16 13:46:10|15315.23|15315.23|15315.23|15315.23|15315.23|15315.23|15315.23|15315.23|0
1645019280000|2022-02-16 13:48:00|15311.26|15311.26|15311.26|15311.26|15311.26|15311.26|15311.26|15311.26|0
1645019320000|2022-02-16 13:48:40|15307.07|15307.07|15307.07|15307.07|15307.07|15307.07|15307.07|15307.07|0
1645019330000|2022-02-16 13:48:50|15308.47|15308.47|15308.47|15308.47|15308.47|15308.47|15308.47|15308.47|0
1645019360000|2022-02-16 13:49:20|15307.07|15307.07|15307.07|15307.07|15307.07|15307.07|15307.07|15307.07|0
1645019410000|2022-02-16 13:50:10|15303.1|15303.1|15303.1|15303.1|15303.1|15303.1|15303.1|15303.1|0
1645019420000|2022-02-16 13:50:20|15305.9|15305.9|15305.9|15305.9|15305.9|15305.9|15305.9|15305.9|0
1645019440000|2022-02-16 13:50:40|15303.14|15303.14|15303.14|15303.14|15303.14|15303.14|15303.14|15303.14|0
1645019460000|2022-02-16 13:51:00|15299.18|15299.18|15299.18|15299.18|15299.18|15299.18|15299.18|15299.18|0
1645019470000|2022-02-16 13:51:10|15297.78|15297.78|15297.78|15297.78|15297.78|15297.78|15297.78|15297.78|0
1645019510000|2022-02-16 13:51:50|15299.18|15299.18|15299.18|15299.18|15299.18|15299.18|15299.18|15299.18|0
1645019520000|2022-02-16 13:52:00|15301.98|15301.98|15301.98|15301.98|15301.98|15301.98|15301.98|15301.98|0
1645019540000|2022-02-16 13:52:20|15304.77|15304.77|15304.77|15304.77|15304.77|15304.77|15304.77|15304.77|0
1645019620000|2022-02-16 13:53:40|15316.67|15316.67|15322.27|15322.27|15322.27|15322.27|15316.67|15316.67|0
1645019680000|2022-02-16 13:54:40|15318.3|15318.3|15318.3|15318.3|15318.3|15318.3|15318.3|15318.3|0
1645019700000|2022-02-16 13:55:00|15314.34|15314.34|15318.3|15318.3|15318.3|15318.3|15314.34|15314.34|0
1645019870000|2022-02-16 13:57:50|15319.7|15319.7|15319.7|15319.7|15319.7|15319.7|15319.7|15319.7|0
1645019890000|2022-02-16 13:58:10|15321.1|15321.1|15321.1|15321.1|15321.1|15321.1|15321.1|15321.1|0
1645019930000|2022-02-16 13:58:50|15320.64|15320.64|15323.44|15323.44|15323.44|15323.44|15320.64|15320.64|0
1645019950000|2022-02-16 13:59:10|15316.44|15316.44|15316.44|15316.44|15316.44|15316.44|15316.44|15316.44|0
1645020040000|2022-02-16 14:00:40|15315.04|15315.04|15315.04|15315.04|15315.04|15315.04|15315.04|15315.04|0
1645020060000|2022-02-16 14:01:00|15313.64|15313.64|15313.64|15313.64|15313.64|15313.64|15313.64|15313.64|0
1645020090000|2022-02-16 14:01:30|15312.25|15312.25|15312.25|15312.25|15312.25|15312.25|15312.25|15312.25|0
1645020110000|2022-02-16 14:01:50|15308.28|15308.28|15301.52|15301.52|15308.28|15308.28|15301.52|15301.52|0
1645020180000|2022-02-16 14:03:00|15304.31|15304.31|15304.31|15304.31|15304.31|15304.31|15304.31|15304.31|0
1645020190000|2022-02-16 14:03:10|15302.92|15302.92|15302.92|15302.92|15302.92|15302.92|15302.92|15302.92|0
1645020230000|2022-02-16 14:03:50|15301.52|15301.52|15297.55|15297.55|15301.52|15301.52|15297.55|15297.55|0
1645020240000|2022-02-16 14:04:00|15293.59|15293.59|15293.59|15293.59|15293.59|15293.59|15293.59|15293.59|0
1645020300000|2022-02-16 14:05:00|15293.13|15293.13|15293.13|15293.13|15293.13|15293.13|15293.13|15293.13|0
1645020310000|2022-02-16 14:05:10|15297.09|15297.09|15297.09|15297.09|15297.09|15297.09|15297.09|15297.09|0
1645020370000|2022-02-16 14:06:10|15301.29|15301.29|15301.29|15301.29|15301.29|15301.29|15301.29|15301.29|0
1645020380000|2022-02-16 14:06:20|15309.22|15309.22|15309.22|15309.22|15309.22|15309.22|15309.22|15309.22|0
1645020420000|2022-02-16 14:07:00|15312.02|15312.02|15315.98|15315.98|15315.98|15315.98|15312.02|15312.02|0
1645020440000|2022-02-16 14:07:20|15313.19|15313.19|15313.19|15313.19|15313.19|15313.19|15313.19|15313.19|0
1645020480000|2022-02-16 14:08:00|15309.22|15309.22|15309.22|15309.22|15309.22|15309.22|15309.22|15309.22|0
1645020490000|2022-02-16 14:08:10|15307.82|15307.82|15307.82|15307.82|15307.82|15307.82|15307.82|15307.82|0
1645020560000|2022-02-16 14:09:20|15309.22|15309.22|15309.22|15309.22|15309.22|15309.22|15309.22|15309.22|0
1645020670000|2022-02-16 14:11:10|15306.42|15306.42|15306.42|15306.42|15306.42|15306.42|15306.42|15306.42|0
1645020780000|2022-02-16 14:13:00|15305.02|15305.02|15305.02|15305.02|15305.02|15305.02|15305.02|15305.02|0
1645020810000|2022-02-16 14:13:30|15301.06|15301.06|15297.09|15297.09|15301.06|15301.06|15297.09|15297.09|0
1645020820000|2022-02-16 14:13:40|15293.13|15293.13|15293.13|15293.13|15293.13|15293.13|15293.13|15293.13|0
1645020900000|2022-02-16 14:15:00|15291.73|15291.73|15284.98|15284.98|15291.73|15291.73|15284.98|15284.98|0
1645020910000|2022-02-16 14:15:10|15281.02|15281.02|15288.95|15288.95|15288.95|15288.95|15281.02|15281.02|0
1645020920000|2022-02-16 14:15:20|15291.75|15291.75|15292.21|15292.21|15292.21|15292.21|15291.75|15291.75|0
1645020940000|2022-02-16 14:15:40|15302|15302|15302|15302|15302|15302|15302|15302|0
1645020950000|2022-02-16 14:15:50|15299.2|15299.2|15299.2|15299.2|15299.2|15299.2|15299.2|15299.2|0
1645021020000|2022-02-16 14:17:00|15300.6|15300.6|15300.6|15300.6|15300.6|15300.6|15300.6|15300.6|0
1645021050000|2022-02-16 14:17:30|15304.57|15304.57|15304.57|15304.57|15304.57|15304.57|15304.57|15304.57|0
1645021090000|2022-02-16 14:18:10|15300.6|15300.6|15300.6|15300.6|15300.6|15300.6|15300.6|15300.6|0
1645021150000|2022-02-16 14:19:10|15299.2|15299.2|15299.2|15299.2|15299.2|15299.2|15299.2|15299.2|0
1645021160000|2022-02-16 14:19:20|15297.8|15297.8|15293.84|15293.84|15297.8|15297.8|15293.84|15293.84|0
1645021180000|2022-02-16 14:19:40|15292.46|15292.46|15292.46|15292.46|15292.46|15292.46|15292.46|15292.46|0
1645021200000|2022-02-16 14:20:00|15295.26|15295.26|15295.26|15295.26|15295.26|15295.26|15295.26|15295.26|0
1645021270000|2022-02-16 14:21:10|15291.06|15291.06|15291.06|15291.06|15291.06|15291.06|15291.06|15291.06|0
1645021310000|2022-02-16 14:21:50|15287.1|15287.1|15287.1|15287.1|15287.1|15287.1|15287.1|15287.1|0
1645021350000|2022-02-16 14:22:30|15291.06|15291.06|15291.06|15291.06|15291.06|15291.06|15291.06|15291.06|0
1645021400000|2022-02-16 14:23:20|15289.66|15289.66|15289.66|15289.66|15289.66|15289.66|15289.66|15289.66|0
1645021440000|2022-02-16 14:24:00|15297.82|15297.82|15296.43|15296.43|15297.82|15297.82|15296.43|15296.43|0
1645021490000|2022-02-16 14:24:50|15300.39|15300.39|15300.39|15300.39|15300.39|15300.39|15300.39|15300.39|0
1645021530000|2022-02-16 14:25:30|15298.99|15298.99|15298.99|15298.99|15298.99|15298.99|15298.99|15298.99|0
1645021590000|2022-02-16 14:26:30|15303.19|15303.19|15303.19|15303.19|15303.19|15303.19|15303.19|15303.19|0
1645021640000|2022-02-16 14:27:20|15307.15|15307.15|15311.12|15311.12|15311.12|15311.12|15307.15|15307.15|0
1645021650000|2022-02-16 14:27:30|15307.15|15307.15|15307.15|15307.15|15307.15|15307.15|15307.15|15307.15|0
1645021680000|2022-02-16 14:28:00|15303.19|15303.19|15303.19|15303.19|15303.19|15303.19|15303.19|15303.19|0
1645021800000|2022-02-16 14:30:00|15299.22|15299.22|15289.66|15289.66|15299.22|15299.22|15289.66|15289.66|0
1645021810000|2022-02-16 14:30:10|15285.7|15285.7|15285.7|15285.7|15285.7|15285.7|15285.7|15285.7|0
1645021820000|2022-02-16 14:30:20|15289.66|15289.66|15285.7|15285.7|15289.66|15289.66|15285.7|15285.7|0
1645021850000|2022-02-16 14:30:50|15285.24|15285.24|15281.27|15281.27|15285.24|15285.24|15281.27|15281.27|0
1645021860000|2022-02-16 14:31:00|15284.07|15284.07|15285.47|15285.47|15285.47|15285.47|15284.07|15284.07|0
1645021870000|2022-02-16 14:31:10|15281.27|15281.27|15279.87|15279.87|15281.27|15281.27|15279.87|15279.87|0
1645021900000|2022-02-16 14:31:40|15279.41|15279.41|15279.41|15279.41|15279.41|15279.41|15279.41|15279.41|0
1645021920000|2022-02-16 14:32:00|15275.45|15275.45|15275.45|15275.45|15275.45|15275.45|15275.45|15275.45|0
1645021930000|2022-02-16 14:32:10|15276.85|15276.85|15276.85|15276.85|15276.85|15276.85|15276.85|15276.85|0
1645021960000|2022-02-16 14:32:40|15280.81|15280.81|15280.81|15280.81|15280.81|15280.81|15280.81|15280.81|0
1645021970000|2022-02-16 14:32:50|15284.78|15284.78|15284.78|15284.78|15284.78|15284.78|15284.78|15284.78|0
1645021980000|2022-02-16 14:33:00|15285.7|15285.7|15285.7|15285.7|15285.7|15285.7|15285.7|15285.7|0
1645022010000|2022-02-16 14:33:30|15281.73|15281.73|15281.73|15281.73|15281.73|15281.73|15281.73|15281.73|0
1645022020000|2022-02-16 14:33:40|15287.33|15287.33|15287.33|15287.33|15287.33|15287.33|15287.33|15287.33|0
1645022100000|2022-02-16 14:35:00|15285.93|15285.93|15289.89|15289.89|15289.89|15289.89|15285.93|15285.93|0
1645022150000|2022-02-16 14:35:50|15287.1|15287.1|15287.1|15287.1|15287.1|15287.1|15287.1|15287.1|0
1645022160000|2022-02-16 14:36:00|15279.16|15279.16|15279.16|15279.16|15279.16|15279.16|15279.16|15279.16|0
1645022180000|2022-02-16 14:36:20|15280.56|15280.56|15280.56|15280.56|15280.56|15280.56|15280.56|15280.56|0
1645022220000|2022-02-16 14:37:00|15276.6|15276.6|15276.6|15276.6|15276.6|15276.6|15276.6|15276.6|0
1645022290000|2022-02-16 14:38:10|15280.56|15280.56|15280.56|15280.56|15280.56|15280.56|15280.56|15280.56|0
1645022300000|2022-02-16 14:38:20|15279.16|15279.16|15279.16|15279.16|15279.16|15279.16|15279.16|15279.16|0
1645022340000|2022-02-16 14:39:00|15274.97|15274.97|15274.97|15274.97|15274.97|15274.97|15274.97|15274.97|0
1645022360000|2022-02-16 14:39:20|15271|15271|15271|15271|15271|15271|15271|15271|0
1645022390000|2022-02-16 14:39:50|15267.04|15267.04|15263.07|15263.07|15267.04|15267.04|15263.07|15263.07|0
1645022400000|2022-02-16 14:40:00|15258.87|15258.87|15251.21|15251.21|15258.87|15258.87|15251.21|15251.21|0
1645022410000|2022-02-16 14:40:10|15252.61|15252.61|15252.61|15252.61|15252.61|15252.61|15252.61|15252.61|0
1645022420000|2022-02-16 14:40:20|15253.07|15253.07|15250.27|15250.27|15253.07|15253.07|15250.27|15250.27|0
1645022430000|2022-02-16 14:40:30|15248.87|15248.87|15248.87|15248.87|15248.87|15248.87|15248.87|15248.87|0
1645022470000|2022-02-16 14:41:10|15233.01|15233.01|15233.01|15233.01|15233.01|15233.01|15233.01|15233.01|0
1645022510000|2022-02-16 14:41:50|15236.97|15236.97|15236.97|15236.97|15236.97|15236.97|15236.97|15236.97|0
1645022520000|2022-02-16 14:42:00|15235.57|15235.57|15235.57|15235.57|15235.57|15235.57|15235.57|15235.57|0
1645022530000|2022-02-16 14:42:10|15234.17|15234.17|15234.17|15234.17|15234.17|15234.17|15234.17|15234.17|0
1645022580000|2022-02-16 14:43:00|15230.21|15230.21|15231.61|15231.61|15231.61|15231.61|15230.21|15230.21|0
1645022640000|2022-02-16 14:44:00|15230.21|15230.21|15230.21|15230.21|15230.21|15230.21|15230.21|15230.21|0
1645022730000|2022-02-16 14:45:30|15235.81|15235.81|15239.31|15239.31|15239.77|15239.77|15235.81|15235.81|0
1645022740000|2022-02-16 14:45:40|15242.11|15242.11|15242.11|15242.11|15242.11|15242.11|15242.11|15242.11|0
1645022750000|2022-02-16 14:45:50|15243.51|15243.51|15243.51|15243.51|15243.51|15243.51|15243.51|15243.51|0
1645022850000|2022-02-16 14:47:30|15239.55|15239.55|15239.55|15239.55|15239.55|15239.55|15239.55|15239.55|0
1645022860000|2022-02-16 14:47:40|15240.95|15240.95|15240.95|15240.95|15240.95|15240.95|15240.95|15240.95|0
1645022890000|2022-02-16 14:48:10|15233.02|15233.02|15227.65|15227.65|15233.02|15233.02|15227.65|15227.65|0
1645022900000|2022-02-16 14:48:20|15226.73|15226.73|15224.87|15224.87|15226.73|15226.73|15224.87|15224.87|0
1645022930000|2022-02-16 14:48:50|15223.47|15223.47|15223.47|15223.47|15223.47|15223.47|15223.47|15223.47|0
1645023040000|2022-02-16 14:50:40|15220.67|15220.67|15220.67|15220.67|15220.67|15220.67|15220.67|15220.67|0
1645023050000|2022-02-16 14:50:50|15219.27|15219.27|15210.42|15210.42|15219.27|15219.27|15210.42|15210.42|0
1645023060000|2022-02-16 14:51:00|15209.5|15209.5|15201.57|15201.57|15209.5|15209.5|15201.57|15201.57|0
1645023070000|2022-02-16 14:51:10|15202.03|15202.03|15202.03|15202.03|15202.03|15202.03|15202.03|15202.03|0
1645023080000|2022-02-16 14:51:20|15202.49|15202.49|15202.49|15202.49|15202.49|15202.49|15202.49|15202.49|0
1645023100000|2022-02-16 14:51:40|15199.69|15199.69|15199.69|15199.69|15199.69|15199.69|15199.69|15199.69|0
1645023120000|2022-02-16 14:52:00|15203.66|15203.66|15203.66|15203.66|15203.66|15203.66|15203.66|15203.66|0
1645023130000|2022-02-16 14:52:10|15205.06|15205.06|15209.02|15209.02|15209.02|15209.02|15205.06|15205.06|0
1645023140000|2022-02-16 14:52:20|15201.09|15201.09|15201.09|15201.09|15201.09|15201.09|15201.09|15201.09|0
1645023150000|2022-02-16 14:52:30|15198.3|15198.3|15187.57|15187.57|15198.3|15198.3|15187.57|15187.57|0
1645023230000|2022-02-16 14:53:50|15186.17|15186.17|15186.17|15186.17|15186.17|15186.17|15186.17|15186.17|0
1645023280000|2022-02-16 14:54:40|15184.77|15184.77|15184.77|15184.77|15184.77|15184.77|15184.77|15184.77|0
1645023290000|2022-02-16 14:54:50|15180.8|15180.8|15180.8|15180.8|15180.8|15180.8|15180.8|15180.8|0
1645023300000|2022-02-16 14:55:00|15182.2|15182.2|15182.2|15182.2|15186.17|15186.17|15178.24|15178.24|0
1645023310000|2022-02-16 14:55:10|15178.24|15178.24|15178.24|15178.24|15178.24|15178.24|15178.24|15178.24|0
1645023340000|2022-02-16 14:55:40|15182.43|15182.43|15182.43|15182.43|15182.43|15182.43|15182.43|15182.43|0
1645023400000|2022-02-16 14:56:40|15178.24|15178.24|15178.24|15178.24|15178.24|15178.24|15178.24|15178.24|0
1645023480000|2022-02-16 14:58:00|15181.03|15181.03|15181.03|15181.03|15181.03|15181.03|15181.03|15181.03|0
1645023510000|2022-02-16 14:58:30|15181.49|15181.49|15181.49|15181.49|15181.49|15181.49|15181.49|15181.49|0
1645023540000|2022-02-16 14:59:00|15177.53|15177.53|15173.56|15173.56|15177.53|15177.53|15173.56|15173.56|0
1645023550000|2022-02-16 14:59:10|15165.63|15165.63|15165.63|15165.63|15165.63|15165.63|15165.63|15165.63|0
1645023560000|2022-02-16 14:59:20|15169.6|15169.6|15169.6|15169.6|15169.6|15169.6|15169.6|15169.6|0
1645023570000|2022-02-16 14:59:30|15165.63|15165.63|15165.63|15165.63|15165.63|15165.63|15165.63|15165.63|0
1645023600000|2022-02-16 15:00:00|15157.7|15157.7|15154.9|15154.9|15159.1|15159.1|15154.9|15154.9|0
1645023610000|2022-02-16 15:00:10|15166.8|15166.8|15162.83|15162.83|15166.8|15166.8|15162.83|15162.83|0
1645023640000|2022-02-16 15:00:40|15166.8|15166.8|15169.6|15169.6|15169.6|15169.6|15166.8|15166.8|0
1645023710000|2022-02-16 15:01:50|15161.67|15161.67|15157.7|15157.7|15161.67|15161.67|15157.7|15157.7|0
1645023720000|2022-02-16 15:02:00|15154.9|15154.9|15160.04|15160.04|15162.83|15162.83|15154.9|15154.9|0
1645023750000|2022-02-16 15:02:30|15161.44|15161.44|15161.44|15161.44|15161.44|15161.44|15161.44|15161.44|0
1645023780000|2022-02-16 15:03:00|15164.23|15164.23|15164.23|15164.23|15164.23|15164.23|15164.23|15164.23|0
1645023850000|2022-02-16 15:04:10|15168.2|15168.2|15176.13|15176.13|15176.13|15176.13|15164.23|15164.23|0
1645023870000|2022-02-16 15:04:30|15188.03|15188.03|15188.03|15188.03|15188.03|15188.03|15188.03|15188.03|0
1645023890000|2022-02-16 15:04:50|15176.13|15176.13|15176.13|15176.13|15176.13|15176.13|15176.13|15176.13|0
1645023980000|2022-02-16 15:06:20|15174.73|15174.73|15174.73|15174.73|15174.73|15174.73|15174.73|15174.73|0
1645024050000|2022-02-16 15:07:30|15177.53|15177.53|15177.53|15177.53|15177.53|15177.53|15177.53|15177.53|0
1645024080000|2022-02-16 15:08:00|15173.56|15173.56|15173.56|15173.56|15173.56|15173.56|15173.56|15173.56|0
1645024140000|2022-02-16 15:09:00|15169.6|15169.6|15173.56|15173.56|15173.56|15173.56|15169.6|15169.6|0
1645024150000|2022-02-16 15:09:10|15170.77|15170.77|15170.77|15170.77|15170.77|15170.77|15170.77|15170.77|0
1645024230000|2022-02-16 15:10:30|15169.37|15169.37|15169.37|15169.37|15169.37|15169.37|15169.37|15169.37|0
1645024260000|2022-02-16 15:11:00|15165.4|15165.4|15165.4|15165.4|15165.4|15165.4|15165.4|15165.4|0
1645024320000|2022-02-16 15:12:00|15168.2|15168.2|15173.56|15173.56|15173.56|15173.56|15168.2|15168.2|0
1645024340000|2022-02-16 15:12:20|15176.36|15176.36|15176.36|15176.36|15176.36|15176.36|15176.36|15176.36|0
1645024380000|2022-02-16 15:13:00|15172.4|15172.4|15172.4|15172.4|15172.4|15172.4|15172.4|15172.4|0
1645024420000|2022-02-16 15:13:40|15178|15178|15178|15178|15178|15178|15178|15178|0
1645024430000|2022-02-16 15:13:50|15179.4|15179.4|15184.99|15184.99|15184.99|15184.99|15179.4|15179.4|0
1645024440000|2022-02-16 15:14:00|15183.59|15183.59|15184.99|15184.99|15184.99|15184.99|15183.59|15183.59|0
1645024460000|2022-02-16 15:14:20|15181.03|15181.03|15177.06|15177.06|15181.03|15181.03|15177.06|15177.06|0
1645024470000|2022-02-16 15:14:30|15172.86|15172.86|15172.86|15172.86|15172.86|15172.86|15172.86|15172.86|0
1645024550000|2022-02-16 15:15:50|15175.66|15175.66|15174.26|15174.26|15175.66|15175.66|15174.26|15174.26|0
1645024560000|2022-02-16 15:16:00|15175.66|15175.66|15179.86|15179.86|15179.86|15179.86|15175.66|15175.66|0
1645024570000|2022-02-16 15:16:10|15181.26|15181.26|15181.26|15181.26|15181.26|15181.26|15181.26|15181.26|0
1645024580000|2022-02-16 15:16:20|15175.66|15175.66|15174.26|15174.26|15175.66|15175.66|15174.26|15174.26|0
1645024600000|2022-02-16 15:16:40|15182.66|15182.66|15182.66|15182.66|15182.66|15182.66|15182.66|15182.66|0
1645024610000|2022-02-16 15:16:50|15184.06|15184.06|15184.06|15184.06|15184.06|15184.06|15184.06|15184.06|0
1645024620000|2022-02-16 15:17:00|15181.26|15181.26|15171.7|15171.7|15181.26|15181.26|15171.7|15171.7|0
1645024630000|2022-02-16 15:17:10|15167.73|15167.73|15170.53|15170.53|15170.53|15170.53|15167.73|15167.73|0
1645024640000|2022-02-16 15:17:20|15171.93|15171.93|15166.57|15166.57|15171.93|15171.93|15166.57|15166.57|0
1645024650000|2022-02-16 15:17:30|15170.53|15170.53|15173.33|15173.33|15173.33|15173.33|15170.53|15170.53|0
1645024660000|2022-02-16 15:17:40|15174.73|15174.73|15174.73|15174.73|15174.73|15174.73|15174.73|15174.73|0
1645024670000|2022-02-16 15:17:50|15177.53|15177.53|15180.33|15180.33|15180.33|15180.33|15177.53|15177.53|0
1645024690000|2022-02-16 15:18:10|15178.93|15178.93|15178.93|15178.93|15178.93|15178.93|15178.93|15178.93|0
1645024700000|2022-02-16 15:18:20|15181.73|15181.73|15184.53|15184.53|15184.53|15184.53|15181.73|15181.73|0
1645024720000|2022-02-16 15:18:40|15180.56|15180.56|15173.8|15173.8|15180.56|15180.56|15172.4|15172.4|0
1645024740000|2022-02-16 15:19:00|15175.2|15175.2|15171|15171|15175.2|15175.2|15169.6|15169.6|0
1645024750000|2022-02-16 15:19:10|15175.2|15175.2|15172.4|15172.4|15175.2|15175.2|15172.4|15172.4|0
1645024760000|2022-02-16 15:19:20|15168.26|15168.26|15168.26|15168.26|15168.26|15168.26|15168.26|15168.26|0
1645024770000|2022-02-16 15:19:30|15169.66|15169.66|15171.06|15171.06|15171.06|15171.06|15169.66|15169.66|0
1645024780000|2022-02-16 15:19:40|15173.86|15173.86|15174.32|15174.32|15174.32|15174.32|15173.86|15173.86|0
1645024800000|2022-02-16 15:20:00|15177.12|15177.12|15178.52|15178.52|15178.52|15178.52|15172.92|15172.92|0
1645024810000|2022-02-16 15:20:10|15175.72|15175.72|15175.72|15175.72|15175.72|15175.72|15175.72|15175.72|0
1645024820000|2022-02-16 15:20:20|15172.92|15172.92|15168.72|15168.72|15172.92|15172.92|15168.72|15168.72|0
1645024860000|2022-02-16 15:21:00|15164.52|15164.52|15165.92|15165.92|15165.92|15165.92|15164.52|15164.52|0
1645024920000|2022-02-16 15:22:00|15164.52|15164.52|15168.49|15168.49|15168.49|15168.49|15164.52|15164.52|0
1645024940000|2022-02-16 15:22:20|15167.09|15167.09|15167.09|15167.09|15167.09|15167.09|15167.09|15167.09|0
1645025000000|2022-02-16 15:23:20|15165.69|15165.69|15161.49|15161.49|15165.69|15165.69|15161.49|15161.49|0
1645025030000|2022-02-16 15:23:50|15158.69|15158.69|15158.69|15158.69|15158.69|15158.69|15158.69|15158.69|0
1645025100000|2022-02-16 15:25:00|15161.49|15161.49|15161.49|15161.49|15161.49|15161.49|15161.49|15161.49|0
1645025110000|2022-02-16 15:25:10|15162.89|15162.89|15162.89|15162.89|15162.89|15162.89|15162.89|15162.89|0
1645025160000|2022-02-16 15:26:00|15158.92|15158.92|15158.92|15158.92|15158.92|15158.92|15158.92|15158.92|0
1645025180000|2022-02-16 15:26:20|15157.52|15157.52|15154.73|15154.73|15157.52|15157.52|15154.73|15154.73|0
1645025190000|2022-02-16 15:26:30|15150.76|15150.76|15150.76|15150.76|15150.76|15150.76|15150.76|15150.76|0
1645025210000|2022-02-16 15:26:50|15152.16|15152.16|15152.16|15152.16|15152.16|15152.16|15152.16|15152.16|0
1645025290000|2022-02-16 15:28:10|15156.12|15156.12|15164.52|15164.52|15164.52|15164.52|15156.12|15156.12|0
1645025300000|2022-02-16 15:28:20|15168.49|15168.49|15168.49|15168.49|15168.49|15168.49|15168.49|15168.49|0
1645025310000|2022-02-16 15:28:30|15167.09|15167.09|15167.09|15167.09|15167.09|15167.09|15167.09|15167.09|0
1645025410000|2022-02-16 15:30:10|15168.49|15168.49|15168.49|15168.49|15168.49|15168.49|15168.49|15168.49|0
1645025480000|2022-02-16 15:31:20|15169.87|15169.87|15169.87|15169.87|15169.87|15169.87|15169.87|15169.87|0
1645025550000|2022-02-16 15:32:30|15173.83|15173.83|15177.8|15177.8|15177.8|15177.8|15173.83|15173.83|0
1645025580000|2022-02-16 15:33:00|15178.72|15178.72|15178.72|15178.72|15178.72|15178.72|15178.72|15178.72|0
1645025590000|2022-02-16 15:33:10|15182.91|15182.91|15186.88|15186.88|15186.88|15186.88|15182.91|15182.91|0
1645025620000|2022-02-16 15:33:40|15190.84|15190.84|15194.81|15194.81|15194.81|15194.81|15190.84|15190.84|0
1645025650000|2022-02-16 15:34:10|15198.78|15198.78|15198.78|15198.78|15198.78|15198.78|15198.78|15198.78|0
1645025660000|2022-02-16 15:34:20|15194.81|15194.81|15194.81|15194.81|15194.81|15194.81|15194.81|15194.81|0
1645025680000|2022-02-16 15:34:40|15203.21|15203.21|15203.21|15203.21|15203.21|15203.21|15203.21|15203.21|0
1645025720000|2022-02-16 15:35:20|15201.81|15201.81|15201.81|15201.81|15201.81|15201.81|15201.81|15201.81|0
1645025740000|2022-02-16 15:35:40|15204.61|15204.61|15204.61|15204.61|15204.61|15204.61|15204.61|15204.61|0
1645025850000|2022-02-16 15:37:30|15208.57|15208.57|15208.57|15208.57|15208.57|15208.57|15208.57|15208.57|0
1645025870000|2022-02-16 15:37:50|15204.61|15204.61|15204.61|15204.61|15204.61|15204.61|15204.61|15204.61|0
1645025890000|2022-02-16 15:38:10|15200.64|15200.64|15192.71|15192.71|15200.64|15200.64|15192.71|15192.71|0
1645025900000|2022-02-16 15:38:20|15188.75|15188.75|15188.75|15188.75|15188.75|15188.75|15188.75|15188.75|0
1645025910000|2022-02-16 15:38:30|15184.78|15184.78|15184.78|15184.78|15184.78|15184.78|15184.78|15184.78|0
1645025920000|2022-02-16 15:38:40|15181.98|15181.98|15181.98|15181.98|15181.98|15181.98|15181.98|15181.98|0
1645026010000|2022-02-16 15:40:10|15180.58|15180.58|15180.58|15180.58|15180.58|15180.58|15180.58|15180.58|0
1645026020000|2022-02-16 15:40:20|15179.18|15179.18|15179.18|15179.18|15179.18|15179.18|15179.18|15179.18|0
1645026030000|2022-02-16 15:40:30|15178.72|15178.72|15178.72|15178.72|15178.72|15178.72|15178.72|15178.72|0
1645026040000|2022-02-16 15:40:40|15175.92|15175.92|15175.92|15175.92|15175.92|15175.92|15175.92|15175.92|0
1645026070000|2022-02-16 15:41:10|15185.25|15185.25|15189.22|15189.22|15189.22|15189.22|15185.25|15185.25|0
1645026100000|2022-02-16 15:41:40|15190.62|15190.62|15190.62|15190.62|15190.62|15190.62|15190.62|15190.62|0
1645026220000|2022-02-16 15:43:40|15192.02|15192.02|15192.94|15192.94|15192.94|15192.94|15192.02|15192.02|0
1645026250000|2022-02-16 15:44:10|15194.34|15194.34|15194.34|15194.34|15194.34|15194.34|15194.34|15194.34|0
1645026290000|2022-02-16 15:44:50|15195.74|15195.74|15201.33|15201.33|15201.33|15201.33|15195.74|15195.74|0
1645026300000|2022-02-16 15:45:00|15198.54|15198.54|15198.54|15198.54|15198.54|15198.54|15198.54|15198.54|0
1645026310000|2022-02-16 15:45:10|15202.73|15202.73|15214.86|15214.86|15214.86|15214.86|15202.73|15202.73|0
1645026320000|2022-02-16 15:45:20|15218.83|15218.83|15218.83|15218.83|15218.83|15218.83|15218.83|15218.83|0
1645026330000|2022-02-16 15:45:30|15207.63|15207.63|15207.63|15207.63|15207.63|15207.63|15207.63|15207.63|0
1645026430000|2022-02-16 15:47:10|15206.23|15206.23|15211.6|15211.6|15211.6|15211.6|15206.23|15206.23|0
1645026540000|2022-02-16 15:49:00|15213|15213|15213|15213|15213|15213|15213|15213|0
1645026560000|2022-02-16 15:49:20|15211.6|15211.6|15208.8|15208.8|15211.6|15211.6|15208.8|15208.8|0
1645026570000|2022-02-16 15:49:30|15215.8|15215.8|15215.8|15215.8|15215.8|15215.8|15215.8|15215.8|0
1645026580000|2022-02-16 15:49:40|15208.8|15208.8|15204.6|15204.6|15208.8|15208.8|15204.6|15204.6|0
1645026600000|2022-02-16 15:50:00|15200.63|15200.63|15200.63|15200.63|15200.63|15200.63|15200.63|15200.63|0
1645026640000|2022-02-16 15:50:40|15201.09|15201.09|15201.09|15201.09|15201.09|15201.09|15201.09|15201.09|0
1645026680000|2022-02-16 15:51:20|15205.06|15205.06|15205.06|15205.06|15205.06|15205.06|15205.06|15205.06|0
1645026780000|2022-02-16 15:53:00|15203.66|15203.66|15199.46|15199.46|15203.66|15203.66|15199.46|15199.46|0
1645026790000|2022-02-16 15:53:10|15198.06|15198.06|15198.06|15198.06|15199.46|15199.46|15198.06|15198.06|0
1645026830000|2022-02-16 15:53:50|15205.99|15205.99|15209.96|15209.96|15209.96|15209.96|15205.99|15205.99|0
1645026850000|2022-02-16 15:54:10|15205.76|15205.76|15205.76|15205.76|15205.76|15205.76|15205.76|15205.76|0
1645026860000|2022-02-16 15:54:20|15209.72|15209.72|15209.72|15209.72|15209.72|15209.72|15209.72|15209.72|0
1645026870000|2022-02-16 15:54:30|15213.69|15213.69|15213.69|15213.69|15213.69|15213.69|15213.69|15213.69|0
1645026880000|2022-02-16 15:54:40|15211.39|15211.39|15214.19|15214.19|15214.19|15214.19|15211.39|15211.39|0
1645026890000|2022-02-16 15:54:50|15218.16|15218.16|15218.16|15218.16|15218.16|15218.16|15218.16|15218.16|0
1645026910000|2022-02-16 15:55:10|15214.19|15214.19|15214.19|15214.19|15214.19|15214.19|15214.19|15214.19|0
1645026920000|2022-02-16 15:55:20|15210.23|15210.23|15210.23|15210.23|15210.23|15210.23|15210.23|15210.23|0
1645026960000|2022-02-16 15:56:00|15206.26|15206.26|15194.36|15194.36|15206.26|15206.26|15194.36|15194.36|0
1645026970000|2022-02-16 15:56:10|15192.96|15192.96|15192.96|15192.96|15192.96|15192.96|15192.96|15192.96|0
1645027150000|2022-02-16 15:59:10|15190.17|15190.17|15187.37|15187.37|15190.17|15190.17|15187.37|15187.37|0
1645027170000|2022-02-16 15:59:30|15194.36|15194.36|15194.36|15194.36|15194.36|15194.36|15194.36|15194.36|0
1645027180000|2022-02-16 15:59:40|15190.17|15190.17|15190.17|15190.17|15190.17|15190.17|15190.17|15190.17|0
1645027200000|2022-02-16 16:00:00|15194.13|15194.13|15194.13|15194.13|15194.13|15194.13|15194.13|15194.13|0
1645027210000|2022-02-16 16:00:10|15195.05|15195.05|15199.02|15199.02|15199.02|15199.02|15195.05|15195.05|0
1645027260000|2022-02-16 16:01:00|15202.98|15202.98|15202.98|15202.98|15202.98|15202.98|15202.98|15202.98|0
1645027320000|2022-02-16 16:02:00|15206.95|15206.95|15210.91|15210.91|15210.91|15210.91|15206.95|15206.95|0
1645027330000|2022-02-16 16:02:10|15213.71|15213.71|15215.11|15215.11|15215.11|15215.11|15213.71|15213.71|0
1645027350000|2022-02-16 16:02:30|15223.04|15223.04|15223.04|15223.04|15223.04|15223.04|15223.04|15223.04|0
1645027390000|2022-02-16 16:03:10|15227.24|15227.24|15227.24|15227.24|15227.24|15227.24|15227.24|15227.24|0
1645027400000|2022-02-16 16:03:20|15223.27|15223.27|15223.27|15223.27|15223.27|15223.27|15223.27|15223.27|0
1645027410000|2022-02-16 16:03:30|15227.24|15227.24|15227.24|15227.24|15227.24|15227.24|15227.24|15227.24|0
1645027470000|2022-02-16 16:04:30|15231.2|15231.2|15231.2|15231.2|15231.2|15231.2|15231.2|15231.2|0
1645027500000|2022-02-16 16:05:00|15230.28|15230.28|15222.35|15222.35|15230.28|15230.28|15222.35|15222.35|0
1645027560000|2022-02-16 16:06:00|15220.95|15220.95|15215.59|15215.59|15220.95|15220.95|15215.59|15215.59|0
1645027570000|2022-02-16 16:06:10|15217.43|15217.43|15217.43|15217.43|15217.43|15217.43|15217.43|15217.43|0
1645027630000|2022-02-16 16:07:10|15220.23|15220.23|15220.23|15220.23|15220.23|15220.23|15220.23|15220.23|0
1645027640000|2022-02-16 16:07:20|15223.03|15223.03|15223.03|15223.03|15223.03|15223.03|15223.03|15223.03|0
1645027660000|2022-02-16 16:07:40|15226.99|15226.99|15223.03|15223.03|15226.99|15226.99|15223.03|15223.03|0
1645027670000|2022-02-16 16:07:50|15226.99|15226.99|15226.99|15226.99|15226.99|15226.99|15226.99|15226.99|0
1645027680000|2022-02-16 16:08:00|15225.59|15225.59|15225.59|15225.59|15225.59|15225.59|15225.59|15225.59|0
1645027720000|2022-02-16 16:08:40|15221.63|15221.63|15221.63|15221.63|15221.63|15221.63|15221.63|15221.63|0
1645027760000|2022-02-16 16:09:20|15229.56|15229.56|15229.56|15229.56|15229.56|15229.56|15229.56|15229.56|0
1645027790000|2022-02-16 16:09:50|15221.63|15221.63|15221.63|15221.63|15221.63|15221.63|15221.63|15221.63|0
1645027820000|2022-02-16 16:10:20|15220.71|15220.71|15220.71|15220.71|15220.71|15220.71|15220.71|15220.71|0
1645027870000|2022-02-16 16:11:10|15216.74|15216.74|15216.74|15216.74|15216.74|15216.74|15216.74|15216.74|0
1645027900000|2022-02-16 16:11:40|15220.71|15220.71|15220.71|15220.71|15220.71|15220.71|15220.71|15220.71|0
1645027920000|2022-02-16 16:12:00|15224.67|15224.67|15224.67|15224.67|15224.67|15224.67|15224.67|15224.67|0
1645028020000|2022-02-16 16:13:40|15220.71|15220.71|15224.67|15224.67|15224.67|15224.67|15220.71|15220.71|0
1645028140000|2022-02-16 16:15:40|15225.13|15225.13|15225.13|15225.13|15225.13|15225.13|15225.13|15225.13|0
1645028200000|2022-02-16 16:16:40|15226.53|15226.53|15226.53|15226.53|15226.53|15226.53|15226.53|15226.53|0
1645028220000|2022-02-16 16:17:00|15227.93|15227.93|15225.37|15225.37|15229.33|15229.33|15221.4|15221.4|0
1645028230000|2022-02-16 16:17:10|15226.77|15226.77|15228.16|15228.16|15228.16|15228.16|15226.77|15226.77|0
1645028310000|2022-02-16 16:18:30|15226.77|15226.77|15226.77|15226.77|15226.77|15226.77|15226.77|15226.77|0
1645028320000|2022-02-16 16:18:40|15218.83|15218.83|15218.83|15218.83|15218.83|15218.83|15218.83|15218.83|0
1645028350000|2022-02-16 16:19:10|15222.8|15222.8|15222.8|15222.8|15222.8|15222.8|15222.8|15222.8|0
1645028370000|2022-02-16 16:19:30|15221.4|15221.4|15224.2|15224.2|15224.2|15224.2|15221.4|15221.4|0
1645028420000|2022-02-16 16:20:20|15225.6|15225.6|15224.22|15224.22|15225.6|15225.6|15224.22|15224.22|0
1645028430000|2022-02-16 16:20:30|15222.82|15222.82|15222.82|15222.82|15222.82|15222.82|15222.82|15222.82|0
1645028480000|2022-02-16 16:21:20|15218.86|15218.86|15218.86|15218.86|15218.86|15218.86|15218.86|15218.86|0
1645028510000|2022-02-16 16:21:50|15220.25|15220.25|15220.25|15220.25|15220.25|15220.25|15220.25|15220.25|0
1645028530000|2022-02-16 16:22:10|15218.86|15218.86|15218.86|15218.86|15218.86|15218.86|15218.86|15218.86|0
1645028550000|2022-02-16 16:22:30|15222.82|15222.82|15222.82|15222.82|15222.82|15222.82|15222.82|15222.82|0
1645028570000|2022-02-16 16:22:50|15218.86|15218.86|15218.86|15218.86|15218.86|15218.86|15218.86|15218.86|0
1645028580000|2022-02-16 16:23:00|15214.89|15214.89|15215.81|15215.81|15215.81|15215.81|15214.89|15214.89|0
1645028610000|2022-02-16 16:23:30|15217.21|15217.21|15217.21|15217.21|15217.21|15217.21|15217.21|15217.21|0
1645028630000|2022-02-16 16:23:50|15225.14|15225.14|15217.21|15217.21|15225.14|15225.14|15217.21|15217.21|0
1645028640000|2022-02-16 16:24:00|15218.61|15218.61|15218.61|15218.61|15218.61|15218.61|15218.61|15218.61|0
1645028680000|2022-02-16 16:24:40|15214.64|15214.64|15202.75|15202.75|15214.64|15214.64|15202.75|15202.75|0
1645028690000|2022-02-16 16:24:50|15206.71|15206.71|15202.75|15202.75|15206.71|15206.71|15202.75|15202.75|0
1645028710000|2022-02-16 16:25:10|15206.71|15206.71|15209.51|15209.51|15209.51|15209.51|15206.71|15206.71|0
1645028720000|2022-02-16 16:25:20|15210.91|15210.91|15210.91|15210.91|15210.91|15210.91|15210.91|15210.91|0
1645028730000|2022-02-16 16:25:30|15218.84|15218.84|15214.88|15214.88|15218.84|15218.84|15214.88|15214.88|0
1645028740000|2022-02-16 16:25:40|15216.28|15216.28|15216.28|15216.28|15216.28|15216.28|15216.28|15216.28|0
1645028750000|2022-02-16 16:25:50|15218.84|15218.84|15223.97|15223.97|15226.77|15226.77|15218.84|15218.84|0
1645028850000|2022-02-16 16:27:30|15222.57|15222.57|15222.57|15222.57|15222.57|15222.57|15222.57|15222.57|0
1645028920000|2022-02-16 16:28:40|15221.65|15221.65|15221.65|15221.65|15221.65|15221.65|15221.65|15221.65|0
1645028930000|2022-02-16 16:28:50|15220.25|15220.25|15217.69|15217.69|15220.25|15220.25|15216.29|15216.29|0
1645028940000|2022-02-16 16:29:00|15221.65|15221.65|15221.65|15221.65|15221.65|15221.65|15221.65|15221.65|0
1645028950000|2022-02-16 16:29:10|15223.05|15223.05|15223.05|15223.05|15223.05|15223.05|15223.05|15223.05|0
1645028970000|2022-02-16 16:29:30|15227.02|15227.02|15227.02|15227.02|15228.42|15228.42|15224.22|15224.22|0
1645028980000|2022-02-16 16:29:40|15227.94|15227.94|15223.97|15223.97|15227.94|15227.94|15223.97|15223.97|0
1645028990000|2022-02-16 16:29:50|15223.05|15223.05|15223.05|15223.05|15223.05|15223.05|15223.05|15223.05|0
1645085700000|2022-02-17 08:15:00|15326.84|15326.84|15326.84|15326.84|15326.84|15326.84|15326.84|15326.84|0
1645085780000|2022-02-17 08:16:20|15334.77|15334.77|15338.74|15338.74|15338.74|15338.74|15334.77|15334.77|0
1645085790000|2022-02-17 08:16:30|15323.34|15323.34|15315.41|15315.41|15323.34|15323.34|15315.41|15315.41|0
1645085830000|2022-02-17 08:17:10|15319.38|15319.38|15319.38|15319.38|15319.38|15319.38|15319.38|15319.38|0
1645085850000|2022-02-17 08:17:30|15315.41|15315.41|15315.41|15315.41|15315.41|15315.41|15315.41|15315.41|0
1645085870000|2022-02-17 08:17:50|15319.38|15319.38|15319.38|15319.38|15319.38|15319.38|15319.38|15319.38|0
1645085880000|2022-02-17 08:18:00|15315.41|15315.41|15315.41|15315.41|15315.41|15315.41|15315.41|15315.41|0
1645085920000|2022-02-17 08:18:40|15307.48|15307.48|15307.48|15307.48|15307.48|15307.48|15307.48|15307.48|0
1645085980000|2022-02-17 08:19:40|15301.89|15301.89|15301.89|15301.89|15301.89|15301.89|15301.89|15301.89|0
1645085990000|2022-02-17 08:19:50|15303.28|15303.28|15303.28|15303.28|15303.28|15303.28|15303.28|15303.28|0
1645086000000|2022-02-17 08:20:00|15299.09|15299.09|15296.29|15296.29|15299.09|15299.09|15296.29|15296.29|0
1645086060000|2022-02-17 08:21:00|15276.46|15276.46|15268.53|15268.53|15276.46|15276.46|15268.53|15268.53|0
1645086090000|2022-02-17 08:21:30|15260.13|15260.13|15260.13|15260.13|15260.13|15260.13|15260.13|15260.13|0
1645086100000|2022-02-17 08:21:40|15261.53|15261.53|15261.53|15261.53|15261.53|15261.53|15261.53|15261.53|0
1645086110000|2022-02-17 08:21:50|15258.73|15258.73|15258.73|15258.73|15258.73|15258.73|15258.73|15258.73|0
1645086130000|2022-02-17 08:22:10|15270.63|15270.63|15270.63|15270.63|15270.63|15270.63|15270.63|15270.63|0
1645086210000|2022-02-17 08:23:30|15274.6|15274.6|15274.6|15274.6|15274.6|15274.6|15274.6|15274.6|0
1645086220000|2022-02-17 08:23:40|15278.56|15278.56|15278.56|15278.56|15278.56|15278.56|15278.56|15278.56|0
1645086230000|2022-02-17 08:23:50|15276.26|15276.26|15276.26|15276.26|15276.26|15276.26|15276.26|15276.26|0
1645086240000|2022-02-17 08:24:00|15260.87|15260.87|15267.86|15267.86|15267.86|15267.86|15260.87|15260.87|0
1645086250000|2022-02-17 08:24:10|15266.47|15266.47|15270.66|15270.66|15270.66|15270.66|15266.47|15266.47|0
1645086280000|2022-02-17 08:24:40|15274.63|15274.63|15274.63|15274.63|15274.63|15274.63|15274.63|15274.63|0
1645086360000|2022-02-17 08:26:00|15276.03|15276.03|15273.23|15273.23|15276.03|15276.03|15273.23|15273.23|0
1645086400000|2022-02-17 08:26:40|15267.63|15267.63|15263.67|15263.67|15267.63|15267.63|15263.67|15263.67|0
1645086420000|2022-02-17 08:27:00|15258.07|15258.07|15256.67|15256.67|15258.07|15258.07|15256.67|15256.67|0
1645086430000|2022-02-17 08:27:10|15252.7|15252.7|15252.7|15252.7|15252.7|15252.7|15252.7|15252.7|0
1645086440000|2022-02-17 08:27:20|15260.63|15260.63|15260.63|15260.63|15260.63|15260.63|15260.63|15260.63|0
1645086490000|2022-02-17 08:28:10|15252.7|15252.7|15244.77|15244.77|15252.7|15252.7|15244.77|15244.77|0
1645086510000|2022-02-17 08:28:30|15252.7|15252.7|15252.7|15252.7|15252.7|15252.7|15252.7|15252.7|0
1645086520000|2022-02-17 08:28:40|15255.5|15255.5|15255.5|15255.5|15255.5|15255.5|15255.5|15255.5|0
1645086530000|2022-02-17 08:28:50|15263.43|15263.43|15274.63|15274.63|15274.63|15274.63|15263.43|15263.43|0
1645086540000|2022-02-17 08:29:00|15273.23|15273.23|15273.23|15273.23|15273.23|15273.23|15273.23|15273.23|0
1645086560000|2022-02-17 08:29:20|15270.43|15270.43|15274.4|15274.4|15274.4|15274.4|15270.43|15270.43|0
1645086600000|2022-02-17 08:30:00|15278.36|15278.36|15283.96|15283.96|15283.96|15283.96|15278.36|15278.36|0
1645086650000|2022-02-17 08:30:50|15295.85|15295.85|15295.85|15295.85|15295.85|15295.85|15287.92|15287.92|0
1645086660000|2022-02-17 08:31:00|15300.05|15300.05|15300.05|15300.05|15300.05|15300.05|15300.05|15300.05|0
1645086690000|2022-02-17 08:31:30|15292.12|15292.12|15288.16|15288.16|15292.12|15292.12|15288.16|15288.16|0
1645086750000|2022-02-17 08:32:30|15286.76|15286.76|15286.76|15286.76|15286.76|15286.76|15286.76|15286.76|0
1645086760000|2022-02-17 08:32:40|15285.36|15285.36|15278.36|15278.36|15285.36|15285.36|15278.36|15278.36|0
1645086780000|2022-02-17 08:33:00|15290.26|15290.26|15290.26|15290.26|15290.26|15290.26|15290.26|15290.26|0
1645086850000|2022-02-17 08:34:10|15287.46|15287.46|15287.46|15287.46|15287.46|15287.46|15287.46|15287.46|0
1645086860000|2022-02-17 08:34:20|15295.39|15295.39|15295.39|15295.39|15295.39|15295.39|15295.39|15295.39|0
1645086910000|2022-02-17 08:35:10|15291.42|15291.42|15291.42|15291.42|15291.42|15291.42|15291.42|15291.42|0
1645086950000|2022-02-17 08:35:50|15280.23|15280.23|15272.3|15272.3|15280.23|15280.23|15272.3|15272.3|0
1645086990000|2022-02-17 08:36:30|15265.86|15265.86|15267.24|15267.24|15267.24|15267.24|15265.4|15265.4|0
1645087080000|2022-02-17 08:38:00|15263.27|15263.27|15261.88|15261.88|15264.67|15264.67|15261.88|15261.88|0
1645087090000|2022-02-17 08:38:10|15265.55|15265.55|15265.55|15265.55|15265.55|15265.55|15265.55|15265.55|0
1645087110000|2022-02-17 08:38:30|15266.95|15266.95|15266.49|15266.49|15266.95|15266.95|15266.49|15266.49|0
1645087150000|2022-02-17 08:39:10|15262.53|15262.53|15259.73|15259.73|15262.53|15262.53|15259.73|15259.73|0
1645087180000|2022-02-17 08:39:40|15251.8|15251.8|15251.8|15251.8|15251.8|15251.8|15251.8|15251.8|0
1645087210000|2022-02-17 08:40:10|15243.4|15243.4|15243.4|15243.4|15243.4|15243.4|15243.4|15243.4|0
1645087220000|2022-02-17 08:40:20|15239.2|15239.2|15239.2|15239.2|15239.2|15239.2|15239.2|15239.2|0
1645087230000|2022-02-17 08:40:30|15231.27|15231.27|15231.27|15231.27|15231.27|15231.27|15231.27|15231.27|0
1645087250000|2022-02-17 08:40:50|15239.2|15239.2|15239.2|15239.2|15239.2|15239.2|15239.2|15239.2|0
1645087290000|2022-02-17 08:41:30|15244.8|15244.8|15243.4|15243.4|15244.8|15244.8|15243.4|15243.4|0
1645087340000|2022-02-17 08:42:20|15246.2|15246.2|15246.2|15246.2|15246.2|15246.2|15246.2|15246.2|0
1645087350000|2022-02-17 08:42:30|15249|15249|15247.6|15247.6|15249|15249|15247.6|15247.6|0
1645087360000|2022-02-17 08:42:40|15251.8|15251.8|15251.8|15251.8|15251.8|15251.8|15251.8|15251.8|0
1645087370000|2022-02-17 08:42:50|15249|15249|15249|15249|15249|15249|15249|15249|0
1645087470000|2022-02-17 08:44:30|15264.86|15264.86|15266.26|15266.26|15266.26|15266.26|15263.46|15263.46|0
1645087480000|2022-02-17 08:44:40|15264.86|15264.86|15264.86|15264.86|15264.86|15264.86|15264.86|15264.86|0
1645087510000|2022-02-17 08:45:10|15256.93|15256.93|15256.93|15256.93|15256.93|15256.93|15256.93|15256.93|0
1645087520000|2022-02-17 08:45:20|15254.13|15254.13|15254.13|15254.13|15254.13|15254.13|15254.13|15254.13|0
1645087570000|2022-02-17 08:46:10|15242.23|15242.23|15242.23|15242.23|15242.23|15242.23|15242.23|15242.23|0
1645087630000|2022-02-17 08:47:10|15231.04|15231.04|15231.04|15231.04|15231.04|15231.04|15231.04|15231.04|0
1645087690000|2022-02-17 08:48:10|15233.84|15233.84|15233.84|15233.84|15233.84|15233.84|15233.84|15233.84|0
1645087760000|2022-02-17 08:49:20|15236.64|15236.64|15236.64|15236.64|15236.64|15236.64|15236.64|15236.64|0
1645087800000|2022-02-17 08:50:00|15233.84|15233.84|15233.84|15233.84|15233.84|15233.84|15233.84|15233.84|0
1645087820000|2022-02-17 08:50:20|15241.77|15241.77|15241.77|15241.77|15241.77|15241.77|15241.77|15241.77|0
1645087920000|2022-02-17 08:52:00|15238.97|15238.97|15238.97|15238.97|15238.97|15238.97|15238.97|15238.97|0
1645087980000|2022-02-17 08:53:00|15237.57|15237.57|15237.57|15237.57|15237.57|15237.57|15237.57|15237.57|0
1645088010000|2022-02-17 08:53:30|15233.6|15233.6|15235|15235|15235|15235|15233.6|15233.6|0
1645088040000|2022-02-17 08:54:00|15254.83|15254.83|15246.9|15246.9|15254.83|15254.83|15246.9|15246.9|0
1645088060000|2022-02-17 08:54:20|15258.8|15258.8|15258.8|15258.8|15258.8|15258.8|15258.8|15258.8|0
1645088070000|2022-02-17 08:54:30|15254.83|15254.83|15257.63|15257.63|15257.63|15257.63|15254.83|15254.83|0
1645088090000|2022-02-17 08:54:50|15259.47|15259.47|15259.47|15259.47|15259.47|15259.47|15259.47|15259.47|0
1645088110000|2022-02-17 08:55:10|15260.87|15260.87|15260.87|15260.87|15260.87|15260.87|15260.87|15260.87|0
1645088120000|2022-02-17 08:55:20|15268.8|15268.8|15270.2|15270.2|15270.2|15270.2|15268.8|15268.8|0
1645088150000|2022-02-17 08:55:50|15264.6|15264.6|15264.6|15264.6|15264.6|15264.6|15264.6|15264.6|0
1645088160000|2022-02-17 08:56:00|15270.2|15270.2|15268.56|15268.56|15270.2|15270.2|15260.63|15260.63|0
1645088190000|2022-02-17 08:56:30|15267.17|15267.17|15255.27|15255.27|15267.17|15267.17|15255.27|15255.27|0
1645088300000|2022-02-17 08:58:20|15251.3|15251.3|15251.3|15251.3|15251.3|15251.3|15251.3|15251.3|0
1645088310000|2022-02-17 08:58:30|15248.51|15248.51|15248.51|15248.51|15248.51|15248.51|15248.51|15248.51|0
1645088360000|2022-02-17 08:59:20|15248.96|15248.96|15248.96|15248.96|15248.96|15248.96|15248.96|15248.96|0
1645088380000|2022-02-17 08:59:40|15247.59|15247.59|15247.59|15247.59|15247.59|15247.59|15247.59|15247.59|0
1645088400000|2022-02-17 09:00:00|15253.18|15253.18|15253.18|15253.18|15253.18|15253.18|15253.18|15253.18|0
1645088440000|2022-02-17 09:00:40|15249.22|15249.22|15233.36|15233.36|15249.22|15249.22|15233.36|15233.36|0
1645088450000|2022-02-17 09:00:50|15241.29|15241.29|15241.29|15241.29|15241.29|15241.29|15241.29|15241.29|0
1645088480000|2022-02-17 09:01:20|15245.25|15245.25|15245.25|15245.25|15245.25|15245.25|15245.25|15245.25|0
1645088500000|2022-02-17 09:01:40|15241.05|15241.05|15241.05|15241.05|15241.05|15241.05|15241.05|15241.05|0
1645088540000|2022-02-17 09:02:20|15242.45|15242.45|15262.28|15262.28|15262.28|15262.28|15242.45|15242.45|0
1645088560000|2022-02-17 09:02:40|15246.19|15246.19|15242.45|15242.45|15250.38|15250.38|15242.45|15242.45|0
1645088650000|2022-02-17 09:04:10|15250.38|15250.38|15250.38|15250.38|15250.38|15250.38|15250.38|15250.38|0
1645088750000|2022-02-17 09:05:50|15254.35|15254.35|15254.35|15254.35|15254.35|15254.35|15254.35|15254.35|0
1645088780000|2022-02-17 09:06:20|15255.75|15255.75|15255.75|15255.75|15255.75|15255.75|15255.75|15255.75|0
1645088810000|2022-02-17 09:06:50|15259.71|15259.71|15259.71|15259.71|15259.71|15259.71|15259.71|15259.71|0
1645088830000|2022-02-17 09:07:10|15255.75|15255.75|15255.75|15255.75|15255.75|15255.75|15255.75|15255.75|0
1645088840000|2022-02-17 09:07:20|15259.95|15259.95|15259.95|15259.95|15259.95|15259.95|15259.95|15259.95|0
1645088870000|2022-02-17 09:07:50|15264.15|15264.15|15264.15|15264.15|15264.15|15264.15|15264.15|15264.15|0
1645088890000|2022-02-17 09:08:10|15272.08|15272.08|15272.08|15272.08|15272.08|15272.08|15272.08|15272.08|0
1645088930000|2022-02-17 09:08:50|15265.31|15265.31|15261.35|15261.35|15265.31|15265.31|15261.35|15261.35|0
1645088950000|2022-02-17 09:09:10|15258.55|15258.55|15258.55|15258.55|15258.55|15258.55|15258.55|15258.55|0
1645088970000|2022-02-17 09:09:30|15252.95|15252.95|15252.95|15252.95|15252.95|15252.95|15252.95|15252.95|0
1645089090000|2022-02-17 09:11:30|15247.35|15247.35|15245.95|15245.95|15247.35|15247.35|15245.95|15245.95|0
1645089150000|2022-02-17 09:12:30|15247.35|15247.35|15244.55|15244.55|15247.35|15247.35|15244.55|15244.55|0
1645089160000|2022-02-17 09:12:40|15208.87|15208.87|15208.87|15208.87|15208.87|15208.87|15208.87|15208.87|0
1645089240000|2022-02-17 09:14:00|15207.47|15207.47|15207.47|15207.47|15207.47|15207.47|15207.47|15207.47|0
1645089250000|2022-02-17 09:14:10|15199.54|15199.54|15199.54|15199.54|15199.54|15199.54|15199.54|15199.54|0
1645089260000|2022-02-17 09:14:20|15195.34|15195.34|15195.34|15195.34|15195.34|15195.34|15195.34|15195.34|0
1645089270000|2022-02-17 09:14:30|15189.36|15189.36|15189.36|15189.36|15189.36|15189.36|15189.36|15189.36|0
1645089440000|2022-02-17 09:17:20|15187.96|15187.96|15187.96|15187.96|15187.96|15187.96|15187.96|15187.96|0
1645089460000|2022-02-17 09:17:40|15188.42|15188.42|15188.42|15188.42|15188.42|15188.42|15188.42|15188.42|0
1645089480000|2022-02-17 09:18:00|15191.22|15191.22|15191.22|15191.22|15191.22|15191.22|15191.22|15191.22|0
1645089550000|2022-02-17 09:19:10|15192.62|15192.62|15189.82|15189.82|15192.62|15192.62|15189.82|15189.82|0
1645089570000|2022-02-17 09:19:30|15188.42|15188.42|15188.42|15188.42|15188.42|15188.42|15188.42|15188.42|0
1645089620000|2022-02-17 09:20:20|15184.46|15184.46|15184.46|15184.46|15184.46|15184.46|15184.46|15184.46|0
1645089650000|2022-02-17 09:20:50|15185.86|15185.86|15187.26|15187.26|15187.26|15187.26|15185.86|15185.86|0
1645089690000|2022-02-17 09:21:30|15185.86|15185.86|15185.86|15185.86|15185.86|15185.86|15185.86|15185.86|0
1645089790000|2022-02-17 09:23:10|15191.45|15191.45|15191.45|15191.45|15191.45|15191.45|15191.45|15191.45|0
1645089800000|2022-02-17 09:23:20|15192.85|15192.85|15192.85|15192.85|15192.85|15192.85|15192.85|15192.85|0
1645089840000|2022-02-17 09:24:00|15190.05|15190.05|15190.05|15190.05|15190.05|15190.05|15190.05|15190.05|0
1645089870000|2022-02-17 09:24:30|15191.45|15191.45|15191.45|15191.45|15191.45|15191.45|15191.45|15191.45|0
1645089880000|2022-02-17 09:24:40|15195.42|15195.42|15195.42|15195.42|15195.42|15195.42|15195.42|15195.42|0
1645089900000|2022-02-17 09:25:00|15203.35|15203.35|15203.35|15203.35|15203.35|15203.35|15203.35|15203.35|0
1645089920000|2022-02-17 09:25:20|15204.75|15204.75|15208.71|15208.71|15208.71|15208.71|15204.75|15204.75|0
1645089950000|2022-02-17 09:25:50|15200.78|15200.78|15191.69|15191.69|15200.78|15200.78|15188.89|15188.89|0
1645090000000|2022-02-17 09:26:40|15194.49|15194.49|15194.49|15194.49|15194.49|15194.49|15194.49|15194.49|0
1645090020000|2022-02-17 09:27:00|15193.09|15193.09|15193.09|15193.09|15193.09|15193.09|15193.09|15193.09|0
1645090050000|2022-02-17 09:27:30|15194.49|15194.49|15194.49|15194.49|15194.49|15194.49|15194.49|15194.49|0
1645090240000|2022-02-17 09:30:40|15194.95|15194.95|15194.95|15194.95|15194.95|15194.95|15194.95|15194.95|0
1645090260000|2022-02-17 09:31:00|15193.55|15193.55|15194.95|15194.95|15194.95|15194.95|15193.55|15193.55|0
1645090300000|2022-02-17 09:31:40|15202.88|15202.88|15202.88|15202.88|15202.88|15202.88|15202.88|15202.88|0
1645090320000|2022-02-17 09:32:00|15204.28|15204.28|15205.68|15205.68|15205.68|15205.68|15204.28|15204.28|0
1645090360000|2022-02-17 09:32:40|15201.71|15201.71|15201.71|15201.71|15201.71|15201.71|15201.71|15201.71|0
1645090370000|2022-02-17 09:32:50|15205.91|15205.91|15205.91|15205.91|15205.91|15205.91|15205.91|15205.91|0
1645090380000|2022-02-17 09:33:00|15210.11|15210.11|15225.24|15225.24|15225.24|15225.24|15210.11|15210.11|0
1645090440000|2022-02-17 09:34:00|15221.28|15221.28|15221.28|15221.28|15221.28|15221.28|15221.28|15221.28|0
1645090520000|2022-02-17 09:35:20|15225.47|15225.47|15224.99|15224.99|15226.39|15226.39|15220.8|15220.8|0
1645090540000|2022-02-17 09:35:40|15226.39|15226.39|15226.39|15226.39|15226.39|15226.39|15226.39|15226.39|0
1645090580000|2022-02-17 09:36:20|15222.2|15222.2|15222.2|15222.2|15222.2|15222.2|15222.2|15222.2|0
1645090640000|2022-02-17 09:37:20|15218|15218|15218|15218|15218|15218|15218|15218|0
1645090650000|2022-02-17 09:37:30|15214.03|15214.03|15214.03|15214.03|15214.03|15214.03|15214.03|15214.03|0
1645090740000|2022-02-17 09:39:00|15201.44|15201.44|15201.44|15201.44|15201.44|15201.44|15201.44|15201.44|0
1645090750000|2022-02-17 09:39:10|15204.24|15204.24|15204.24|15204.24|15204.24|15204.24|15204.24|15204.24|0
1645090760000|2022-02-17 09:39:20|15209.83|15209.83|15209.83|15209.83|15209.83|15209.83|15209.83|15209.83|0
1645090830000|2022-02-17 09:40:30|15202.84|15202.84|15202.84|15202.84|15202.84|15202.84|15202.84|15202.84|0
1645090870000|2022-02-17 09:41:10|15201.44|15201.44|15201.44|15201.44|15201.44|15201.44|15201.44|15201.44|0
1645090940000|2022-02-17 09:42:20|15197.47|15197.47|15197.47|15197.47|15197.47|15197.47|15197.47|15197.47|0
1645090960000|2022-02-17 09:42:40|15198.87|15198.87|15198.87|15198.87|15198.87|15198.87|15198.87|15198.87|0
1645090970000|2022-02-17 09:42:50|15194.91|15194.91|15194.91|15194.91|15194.91|15194.91|15194.91|15194.91|0
1645090980000|2022-02-17 09:43:00|15192.11|15192.11|15189.31|15189.31|15192.11|15192.11|15189.31|15189.31|0
1645091060000|2022-02-17 09:44:20|15186.51|15186.51|15192.11|15192.11|15192.11|15192.11|15186.51|15186.51|0
1645091070000|2022-02-17 09:44:30|15184.18|15184.18|15184.18|15184.18|15184.18|15184.18|15184.18|15184.18|0
1645091120000|2022-02-17 09:45:20|15179.98|15179.98|15180.9|15180.9|15181.38|15181.38|15178.58|15178.58|0
1645091150000|2022-02-17 09:45:50|15178.1|15178.1|15175.3|15175.3|15178.1|15178.1|15171.1|15171.1|0
1645091200000|2022-02-17 09:46:40|15172.5|15172.5|15172.5|15172.5|15172.5|15172.5|15172.5|15172.5|0
1645091240000|2022-02-17 09:47:20|15184.4|15184.4|15184.4|15184.4|15184.4|15184.4|15184.4|15184.4|0
1645091250000|2022-02-17 09:47:30|15181.6|15181.6|15180.2|15180.2|15181.6|15181.6|15180.2|15180.2|0
1645091280000|2022-02-17 09:48:00|15178.36|15178.36|15177.9|15177.9|15178.36|15178.36|15177.9|15177.9|0
1645091290000|2022-02-17 09:48:10|15176.98|15176.98|15176.98|15176.98|15176.98|15176.98|15176.98|15176.98|0
1645091300000|2022-02-17 09:48:20|15173.01|15173.01|15173.01|15173.01|15173.01|15173.01|15173.01|15173.01|0
1645091320000|2022-02-17 09:48:40|15169.05|15169.05|15169.05|15169.05|15169.05|15169.05|15169.05|15169.05|0
1645091330000|2022-02-17 09:48:50|15157.15|15157.15|15157.15|15157.15|15157.15|15157.15|15157.15|15157.15|0
1645091350000|2022-02-17 09:49:10|15150.16|15150.16|15150.16|15150.16|15150.16|15150.16|15150.16|15150.16|0
1645091370000|2022-02-17 09:49:30|15144.56|15144.56|15144.56|15144.56|15144.56|15144.56|15144.56|15144.56|0
1645091380000|2022-02-17 09:49:40|15147.36|15147.36|15147.36|15147.36|15147.36|15147.36|15147.36|15147.36|0
1645091440000|2022-02-17 09:50:40|15151.56|15151.56|15148.76|15148.76|15151.56|15151.56|15148.76|15148.76|0
1645091450000|2022-02-17 09:50:50|15150.16|15150.16|15151.56|15151.56|15151.56|15151.56|15150.16|15150.16|0
1645091460000|2022-02-17 09:51:00|15152.95|15152.95|15152.95|15152.95|15152.95|15152.95|15152.95|15152.95|0
1645091480000|2022-02-17 09:51:20|15145.02|15145.02|15145.02|15145.02|15145.02|15145.02|15145.02|15145.02|0
1645091490000|2022-02-17 09:51:30|15142.23|15142.23|15142.23|15142.23|15142.23|15142.23|15142.23|15142.23|0
1645091540000|2022-02-17 09:52:20|15139.43|15139.43|15139.43|15139.43|15139.43|15139.43|15139.43|15139.43|0
1645091600000|2022-02-17 09:53:20|15142.23|15142.23|15142.23|15142.23|15142.23|15142.23|15142.23|15142.23|0
1645091640000|2022-02-17 09:54:00|15143.62|15143.62|15143.62|15143.62|15143.62|15143.62|15143.62|15143.62|0
1645091650000|2022-02-17 09:54:10|15135.69|15135.69|15137.09|15137.09|15137.09|15137.09|15135.69|15135.69|0
1645091680000|2022-02-17 09:54:40|15138.49|15138.49|15138.49|15138.49|15138.49|15138.49|15138.49|15138.49|0
1645091750000|2022-02-17 09:55:50|15146.42|15146.42|15158.55|15158.55|15158.55|15158.55|15146.42|15146.42|0
1645091780000|2022-02-17 09:56:20|15170.45|15170.45|15170.45|15170.45|15170.45|15170.45|15170.45|15170.45|0
1645091800000|2022-02-17 09:56:40|15171.85|15171.85|15169.05|15169.05|15171.85|15171.85|15169.05|15169.05|0
1645091820000|2022-02-17 09:57:00|15173.01|15173.01|15171.61|15171.61|15173.01|15173.01|15171.61|15171.61|0
1645091870000|2022-02-17 09:57:50|15167.65|15167.65|15167.65|15167.65|15167.65|15167.65|15167.65|15167.65|0
1645091880000|2022-02-17 09:58:00|15159.72|15159.72|15159.72|15159.72|15159.72|15159.72|15159.72|15159.72|0
1645091920000|2022-02-17 09:58:40|15158.32|15158.32|15159.72|15159.72|15159.72|15159.72|15158.32|15158.32|0
1645091950000|2022-02-17 09:59:10|15163.68|15163.68|15163.68|15163.68|15163.68|15163.68|15163.68|15163.68|0
1645091970000|2022-02-17 09:59:30|15159.72|15159.72|15156.92|15156.92|15159.72|15159.72|15156.92|15156.92|0
1645092010000|2022-02-17 10:00:10|15154.12|15154.12|15152.72|15152.72|15154.12|15154.12|15152.72|15152.72|0
1645092020000|2022-02-17 10:00:20|15148.76|15148.76|15148.76|15148.76|15148.76|15148.76|15148.76|15148.76|0
1645092070000|2022-02-17 10:01:10|15150.16|15150.16|15147.59|15147.59|15151.56|15151.56|15147.59|15147.59|0
1645092180000|2022-02-17 10:03:00|15151.56|15151.56|15151.56|15151.56|15151.56|15151.56|15151.56|15151.56|0
1645092220000|2022-02-17 10:03:40|15155.52|15155.52|15159.49|15159.49|15159.49|15159.49|15155.52|15155.52|0
1645092240000|2022-02-17 10:04:00|15162.28|15162.28|15162.28|15162.28|15162.28|15162.28|15162.28|15162.28|0
1645092250000|2022-02-17 10:04:10|15170.22|15170.22|15162.28|15162.28|15170.22|15170.22|15162.28|15162.28|0
1645092270000|2022-02-17 10:04:30|15170.22|15170.22|15162.28|15162.28|15170.22|15170.22|15162.28|15162.28|0
1645092280000|2022-02-17 10:04:40|15166.25|15166.25|15166.25|15166.25|15166.25|15166.25|15166.25|15166.25|0
1645092290000|2022-02-17 10:04:50|15164.85|15164.85|15164.85|15164.85|15164.85|15164.85|15164.85|15164.85|0
1645092300000|2022-02-17 10:05:00|15162.05|15162.05|15162.05|15162.05|15162.05|15162.05|15162.05|15162.05|0
1645092330000|2022-02-17 10:05:30|15154.12|15154.12|15155.52|15155.52|15155.52|15155.52|15154.12|15154.12|0
1645092360000|2022-02-17 10:06:00|15159.49|15159.49|15159.49|15159.49|15159.49|15159.49|15159.49|15159.49|0
1645092390000|2022-02-17 10:06:30|15156.69|15156.69|15156.69|15156.69|15156.69|15156.69|15156.69|15156.69|0
1645092430000|2022-02-17 10:07:10|15159.49|15159.49|15159.49|15159.49|15159.49|15159.49|15159.49|15159.49|0
1645092440000|2022-02-17 10:07:20|15156.69|15156.69|15156.69|15156.69|15156.69|15156.69|15156.69|15156.69|0
1645092460000|2022-02-17 10:07:40|15158.09|15158.09|15158.09|15158.09|15158.09|15158.09|15158.09|15158.09|0
1645092470000|2022-02-17 10:07:50|15156.69|15156.69|15156.69|15156.69|15156.69|15156.69|15156.69|15156.69|0
1645092480000|2022-02-17 10:08:00|15148.76|15148.76|15148.76|15148.76|15148.76|15148.76|15148.76|15148.76|0
1645092500000|2022-02-17 10:08:20|15145.96|15145.96|15145.96|15145.96|15145.96|15145.96|15145.96|15145.96|0
1645092530000|2022-02-17 10:08:50|15149.92|15149.92|15149.92|15149.92|15149.92|15149.92|15149.92|15149.92|0
1645092540000|2022-02-17 10:09:00|15153.89|15153.89|15153.89|15153.89|15153.89|15153.89|15153.89|15153.89|0
1645092550000|2022-02-17 10:09:10|15155.29|15155.29|15156.69|15156.69|15156.69|15156.69|15155.29|15155.29|0
1645092560000|2022-02-17 10:09:20|15155.29|15155.29|15155.29|15155.29|15155.29|15155.29|15155.29|15155.29|0
1645092570000|2022-02-17 10:09:30|15156.69|15156.69|15156.69|15156.69|15156.69|15156.69|15156.69|15156.69|0
1645092610000|2022-02-17 10:10:10|15160.65|15160.65|15156.69|15156.69|15160.65|15160.65|15156.69|15156.69|0
1645092640000|2022-02-17 10:10:40|15160.65|15160.65|15160.65|15160.65|15160.65|15160.65|15160.65|15160.65|0
1645092720000|2022-02-17 10:12:00|15159.25|15159.25|15159.25|15159.25|15159.25|15159.25|15159.25|15159.25|0
1645092750000|2022-02-17 10:12:30|15155.29|15155.29|15155.29|15155.29|15155.29|15155.29|15155.29|15155.29|0
1645092790000|2022-02-17 10:13:10|15158.09|15158.09|15158.09|15158.09|15158.09|15158.09|15158.09|15158.09|0
1645092890000|2022-02-17 10:14:50|15156.69|15156.69|15156.69|15156.69|15156.69|15156.69|15156.69|15156.69|0
1645092910000|2022-02-17 10:15:10|15152.72|15152.72|15148.76|15148.76|15152.72|15152.72|15148.76|15148.76|0
1645092940000|2022-02-17 10:15:40|15152.95|15152.95|15152.95|15152.95|15152.95|15152.95|15152.95|15152.95|0
1645093000000|2022-02-17 10:16:40|15151.56|15151.56|15151.56|15151.56|15151.56|15151.56|15151.56|15151.56|0
1645093010000|2022-02-17 10:16:50|15152.95|15152.95|15152.95|15152.95|15152.95|15152.95|15152.95|15152.95|0
1645093020000|2022-02-17 10:17:00|15154.35|15154.35|15154.35|15154.35|15154.35|15154.35|15154.35|15154.35|0
1645093040000|2022-02-17 10:17:20|15155.75|15155.75|15155.75|15155.75|15155.75|15155.75|15155.75|15155.75|0
1645093100000|2022-02-17 10:18:20|15159.72|15159.72|15155.75|15155.75|15159.72|15159.72|15155.75|15155.75|0
1645093140000|2022-02-17 10:19:00|15151.79|15151.79|15147.82|15147.82|15151.79|15151.79|15147.82|15147.82|0
1645093160000|2022-02-17 10:19:20|15147.36|15147.36|15145.96|15145.96|15147.36|15147.36|15145.96|15145.96|0
1645093190000|2022-02-17 10:19:50|15143.16|15143.16|15139.2|15139.2|15143.16|15143.16|15139.2|15139.2|0
1645093350000|2022-02-17 10:22:30|15137.8|15137.8|15133.6|15133.6|15137.8|15137.8|15133.6|15133.6|0
1645093370000|2022-02-17 10:22:50|15132.2|15132.2|15132.2|15132.2|15132.2|15132.2|15132.2|15132.2|0
1645093390000|2022-02-17 10:23:10|15133.6|15133.6|15133.6|15133.6|15133.6|15133.6|15133.6|15133.6|0
1645093400000|2022-02-17 10:23:20|15137.57|15137.57|15133.6|15133.6|15137.57|15137.57|15133.6|15133.6|0
1645093410000|2022-02-17 10:23:30|15132.2|15132.2|15132.2|15132.2|15132.2|15132.2|15132.2|15132.2|0
1645093450000|2022-02-17 10:24:10|15128.24|15128.24|15128.24|15128.24|15128.24|15128.24|15128.24|15128.24|0
1645093520000|2022-02-17 10:25:20|15120.31|15120.31|15112.38|15112.38|15120.31|15120.31|15112.38|15112.38|0
1645093530000|2022-02-17 10:25:30|15110.98|15110.98|15110.98|15110.98|15110.98|15110.98|15110.98|15110.98|0
1645093540000|2022-02-17 10:25:40|15118.91|15118.91|15107.01|15107.01|15118.91|15118.91|15107.01|15107.01|0
1645093550000|2022-02-17 10:25:50|15111.21|15111.21|15111.21|15111.21|15111.21|15111.21|15111.21|15111.21|0
1645093570000|2022-02-17 10:26:10|15107.24|15107.24|15107.24|15107.24|15107.24|15107.24|15107.24|15107.24|0
1645093580000|2022-02-17 10:26:20|15111.21|15111.21|15110.04|15110.04|15111.21|15111.21|15107.24|15107.24|0
1645093590000|2022-02-17 10:26:30|15107.24|15107.24|15111.21|15111.21|15111.21|15111.21|15107.24|15107.24|0
1645093600000|2022-02-17 10:26:40|15107.24|15107.24|15111.21|15111.21|15111.21|15111.21|15107.24|15107.24|0
1645093630000|2022-02-17 10:27:10|15115.18|15115.18|15115.18|15115.18|15119.14|15119.14|15115.18|15115.18|0
1645093770000|2022-02-17 10:29:30|15119.14|15119.14|15142.93|15142.93|15142.93|15142.93|15119.14|15119.14|0
1645093780000|2022-02-17 10:29:40|15141.53|15141.53|15129.64|15129.64|15141.53|15141.53|15129.64|15129.64|0
1645093790000|2022-02-17 10:29:50|15137.57|15137.57|15137.57|15137.57|15137.57|15137.57|15137.57|15137.57|0
1645093800000|2022-02-17 10:30:00|15138.97|15138.97|15138.97|15138.97|15138.97|15138.97|15138.97|15138.97|0
1645093810000|2022-02-17 10:30:10|15142.93|15142.93|15142.93|15142.93|15142.93|15142.93|15142.93|15142.93|0
1645093820000|2022-02-17 10:30:20|15154.83|15154.83|15154.83|15154.83|15154.83|15154.83|15154.83|15154.83|0
1645093840000|2022-02-17 10:30:40|15158.79|15158.79|15150.86|15150.86|15158.79|15158.79|15150.86|15150.86|0
1645093850000|2022-02-17 10:30:50|15146.9|15146.9|15146.9|15146.9|15146.9|15146.9|15146.9|15146.9|0
1645093870000|2022-02-17 10:31:10|15150.86|15150.86|15154.83|15154.83|15154.83|15154.83|15150.86|15150.86|0
1645093930000|2022-02-17 10:32:10|15150.86|15150.86|15150.86|15150.86|15150.86|15150.86|15150.86|15150.86|0
1645093940000|2022-02-17 10:32:20|15149.46|15149.46|15149.46|15149.46|15152.26|15152.26|15149.46|15149.46|0
1645093950000|2022-02-17 10:32:30|15148.06|15148.06|15148.06|15148.06|15148.06|15148.06|15148.06|15148.06|0
1645093980000|2022-02-17 10:33:00|15159.96|15159.96|15159.96|15159.96|15159.96|15159.96|15159.96|15159.96|0
1645094040000|2022-02-17 10:34:00|15155.99|15155.99|15155.99|15155.99|15155.99|15155.99|15155.99|15155.99|0
1645094050000|2022-02-17 10:34:10|15159.96|15159.96|15159.96|15159.96|15159.96|15159.96|15159.96|15159.96|0
1645094060000|2022-02-17 10:34:20|15152.03|15152.03|15152.03|15152.03|15152.03|15152.03|15152.03|15152.03|0
1645094080000|2022-02-17 10:34:40|15156.23|15156.23|15154.83|15154.83|15157.63|15157.63|15153.43|15153.43|0
1645094090000|2022-02-17 10:34:50|15159.03|15159.03|15159.03|15159.03|15159.03|15159.03|15159.03|15159.03|0
1645094100000|2022-02-17 10:35:00|15162.99|15162.99|15183.05|15183.05|15183.05|15183.05|15162.99|15162.99|0
1645094110000|2022-02-17 10:35:10|15175.12|15175.12|15176.52|15176.52|15176.52|15176.52|15175.12|15175.12|0
1645094130000|2022-02-17 10:35:30|15172.55|15172.55|15172.55|15172.55|15172.55|15172.55|15172.55|15172.55|0
1645094140000|2022-02-17 10:35:40|15168.59|15168.59|15162.99|15162.99|15168.59|15168.59|15162.99|15162.99|0
1645094170000|2022-02-17 10:36:10|15160.19|15160.19|15157.39|15157.39|15160.19|15160.19|15157.39|15157.39|0
1645094180000|2022-02-17 10:36:20|15155.99|15155.99|15155.99|15155.99|15155.99|15155.99|15155.99|15155.99|0
1645094190000|2022-02-17 10:36:30|15163.92|15163.92|15171.85|15171.85|15171.85|15171.85|15163.92|15163.92|0
1645094250000|2022-02-17 10:37:30|15167.89|15167.89|15167.89|15167.89|15167.89|15167.89|15167.89|15167.89|0
1645094280000|2022-02-17 10:38:00|15163.92|15163.92|15163.92|15163.92|15163.92|15163.92|15163.92|15163.92|0
1645094290000|2022-02-17 10:38:10|15171.85|15171.85|15187.72|15187.72|15187.72|15187.72|15171.85|15171.85|0
1645094430000|2022-02-17 10:40:30|15183.75|15183.75|15183.75|15183.75|15183.75|15183.75|15183.75|15183.75|0
1645094440000|2022-02-17 10:40:40|15175.82|15175.82|15179.79|15179.79|15179.79|15179.79|15175.82|15175.82|0
1645094470000|2022-02-17 10:41:10|15182.58|15182.58|15185.38|15185.38|15185.38|15185.38|15181.18|15181.18|0
1645094480000|2022-02-17 10:41:20|15188.18|15188.18|15188.18|15188.18|15188.18|15188.18|15188.18|15188.18|0
1645094510000|2022-02-17 10:41:50|15182.58|15182.58|15190.51|15190.51|15190.51|15190.51|15182.58|15182.58|0
1645094540000|2022-02-17 10:42:20|15193.31|15193.31|15193.31|15193.31|15193.31|15193.31|15190.51|15190.51|0
1645094580000|2022-02-17 10:43:00|15191.91|15191.91|15190.51|15190.51|15191.91|15191.91|15189.12|15189.12|0
1645094590000|2022-02-17 10:43:10|15191.43|15191.43|15196.8|15196.8|15196.8|15196.8|15191.43|15191.43|0
1645094600000|2022-02-17 10:43:20|15195.4|15195.4|15195.4|15195.4|15195.4|15195.4|15195.4|15195.4|0
1645094610000|2022-02-17 10:43:30|15192.6|15192.6|15192.6|15192.6|15192.6|15192.6|15192.6|15192.6|0
1645094640000|2022-02-17 10:44:00|15196.57|15196.57|15196.57|15196.57|15196.57|15196.57|15196.57|15196.57|0
1645094680000|2022-02-17 10:44:40|15197.96|15197.96|15197.96|15197.96|15197.96|15197.96|15197.96|15197.96|0
1645094700000|2022-02-17 10:45:00|15196.57|15196.57|15197.96|15197.96|15197.96|15197.96|15196.57|15196.57|0
1645094710000|2022-02-17 10:45:10|15199.36|15199.36|15199.36|15199.36|15199.36|15199.36|15199.36|15199.36|0
1645094720000|2022-02-17 10:45:20|15197.96|15197.96|15197.96|15197.96|15197.96|15197.96|15197.96|15197.96|0
1645094730000|2022-02-17 10:45:30|15199.36|15199.36|15199.36|15199.36|15199.36|15199.36|15199.36|15199.36|0
1645094760000|2022-02-17 10:46:00|15196.57|15196.57|15196.57|15196.57|15196.57|15196.57|15196.57|15196.57|0
1645094790000|2022-02-17 10:46:30|15208.46|15208.46|15208.46|15208.46|15208.46|15208.46|15208.46|15208.46|0
1645094800000|2022-02-17 10:46:40|15207.06|15207.06|15207.06|15207.06|15207.06|15207.06|15207.06|15207.06|0
1645094820000|2022-02-17 10:47:00|15209.86|15209.86|15208.46|15208.46|15209.86|15209.86|15208.46|15208.46|0
1645094840000|2022-02-17 10:47:20|15220.36|15220.36|15209.86|15209.86|15220.36|15220.36|15207.06|15207.06|0
1645094920000|2022-02-17 10:48:40|15211.26|15211.26|15223.86|15223.86|15223.86|15223.86|15211.26|15211.26|0
1645094930000|2022-02-17 10:48:50|15225.26|15225.26|15226.65|15226.65|15226.65|15226.65|15225.26|15225.26|0
1645094940000|2022-02-17 10:49:00|15230.85|15230.85|15233.65|15233.65|15233.65|15233.65|15230.85|15230.85|0
1645094950000|2022-02-17 10:49:10|15236.45|15236.45|15236.45|15236.45|15236.45|15236.45|15236.45|15236.45|0
1645095000000|2022-02-17 10:50:00|15235.05|15235.05|15235.05|15235.05|15235.05|15235.05|15235.05|15235.05|0
1645095130000|2022-02-17 10:52:10|15232.25|15232.25|15232.25|15232.25|15232.25|15232.25|15232.25|15232.25|0
1645095150000|2022-02-17 10:52:30|15244.15|15244.15|15260.48|15260.48|15260.48|15260.48|15244.15|15244.15|0
1645095160000|2022-02-17 10:52:40|15252.08|15252.08|15253.48|15253.48|15253.48|15253.48|15252.08|15252.08|0
1645095170000|2022-02-17 10:52:50|15249.51|15249.51|15249.51|15249.51|15249.51|15249.51|15249.51|15249.51|0
1645095250000|2022-02-17 10:54:10|15248.11|15248.11|15252.08|15252.08|15252.08|15252.08|15248.11|15248.11|0
1645095270000|2022-02-17 10:54:30|15253.48|15253.48|15253.48|15253.48|15253.48|15253.48|15253.48|15253.48|0
1645095310000|2022-02-17 10:55:10|15252.08|15252.08|15247.88|15247.88|15252.08|15252.08|15247.88|15247.88|0
1645095320000|2022-02-17 10:55:20|15250.68|15250.68|15250.68|15250.68|15250.68|15250.68|15250.68|15250.68|0
1645095370000|2022-02-17 10:56:10|15242.75|15242.75|15250.68|15250.68|15250.68|15250.68|15242.75|15242.75|0
1645095380000|2022-02-17 10:56:20|15247.88|15247.88|15247.88|15247.88|15247.88|15247.88|15247.88|15247.88|0
1645095400000|2022-02-17 10:56:40|15246.48|15246.48|15246.48|15246.48|15246.48|15246.48|15246.48|15246.48|0
1645095430000|2022-02-17 10:57:10|15247.88|15247.88|15247.88|15247.88|15247.88|15247.88|15247.88|15247.88|0
1645095480000|2022-02-17 10:58:00|15249.28|15249.28|15249.28|15249.28|15249.28|15249.28|15249.28|15249.28|0
1645095490000|2022-02-17 10:58:10|15250.68|15250.68|15246.48|15246.48|15250.68|15250.68|15246.48|15246.48|0
1645095540000|2022-02-17 10:59:00|15250.45|15250.45|15253.25|15253.25|15253.25|15253.25|15250.45|15250.45|0
1645095580000|2022-02-17 10:59:40|15254.64|15254.64|15253.25|15253.25|15254.64|15254.64|15253.25|15253.25|0
1645095660000|2022-02-17 11:01:00|15257.21|15257.21|15257.21|15257.21|15257.21|15257.21|15257.21|15257.21|0
1645095670000|2022-02-17 11:01:10|15253.25|15253.25|15253.25|15253.25|15253.25|15253.25|15253.25|15253.25|0
1645095710000|2022-02-17 11:01:50|15245.31|15245.31|15245.31|15245.31|15245.31|15245.31|15245.31|15245.31|0
1645095720000|2022-02-17 11:02:00|15249.28|15249.28|15249.28|15249.28|15249.28|15249.28|15249.28|15249.28|0
1645095740000|2022-02-17 11:02:20|15247.88|15247.88|15247.88|15247.88|15247.88|15247.88|15247.88|15247.88|0
1645095840000|2022-02-17 11:04:00|15249.28|15249.28|15249.28|15249.28|15249.28|15249.28|15249.28|15249.28|0
1645095860000|2022-02-17 11:04:20|15237.38|15237.38|15237.38|15237.38|15237.38|15237.38|15237.38|15237.38|0
1645095880000|2022-02-17 11:04:40|15244.38|15244.38|15244.38|15244.38|15244.38|15244.38|15244.38|15244.38|0
1645095900000|2022-02-17 11:05:00|15241.58|15241.58|15241.58|15241.58|15241.58|15241.58|15241.58|15241.58|0
1645095910000|2022-02-17 11:05:10|15242.98|15242.98|15242.98|15242.98|15242.98|15242.98|15242.98|15242.98|0
1645095990000|2022-02-17 11:06:30|15239.02|15239.02|15239.02|15239.02|15239.02|15239.02|15239.02|15239.02|0
1645096060000|2022-02-17 11:07:40|15240.42|15240.42|15240.42|15240.42|15240.42|15240.42|15240.42|15240.42|0
1645096070000|2022-02-17 11:07:50|15244.61|15244.61|15244.61|15244.61|15244.61|15244.61|15244.61|15244.61|0
1645096100000|2022-02-17 11:08:20|15239.02|15239.02|15239.02|15239.02|15239.02|15239.02|15239.02|15239.02|0
1645096110000|2022-02-17 11:08:30|15237.62|15237.62|15237.62|15237.62|15237.62|15237.62|15237.62|15237.62|0
1645096210000|2022-02-17 11:10:10|15236.22|15236.22|15236.22|15236.22|15236.22|15236.22|15236.22|15236.22|0
1645096230000|2022-02-17 11:10:30|15234.82|15234.82|15234.82|15234.82|15234.82|15234.82|15234.82|15234.82|0
1645096320000|2022-02-17 11:12:00|15233.42|15233.42|15233.42|15233.42|15233.42|15233.42|15233.42|15233.42|0
1645096430000|2022-02-17 11:13:50|15241.35|15241.35|15241.35|15241.35|15241.35|15241.35|15241.35|15241.35|0
1645096440000|2022-02-17 11:14:00|15242.75|15242.75|15242.75|15242.75|15242.75|15242.75|15242.75|15242.75|0
1645096450000|2022-02-17 11:14:10|15241.35|15241.35|15241.35|15241.35|15241.35|15241.35|15241.35|15241.35|0
1645096470000|2022-02-17 11:14:30|15239.95|15239.95|15239.95|15239.95|15239.95|15239.95|15239.95|15239.95|0
1645096480000|2022-02-17 11:14:40|15237.15|15237.15|15237.15|15237.15|15237.15|15237.15|15237.15|15237.15|0
1645096600000|2022-02-17 11:16:40|15235.75|15235.75|15234.35|15234.35|15235.75|15235.75|15234.35|15234.35|0
1645096650000|2022-02-17 11:17:30|15235.75|15235.75|15234.35|15234.35|15235.75|15235.75|15234.35|15234.35|0
1645096690000|2022-02-17 11:18:10|15232.95|15232.95|15232.95|15232.95|15232.95|15232.95|15232.95|15232.95|0
1645096750000|2022-02-17 11:19:10|15234.35|15234.35|15234.35|15234.35|15234.35|15234.35|15234.35|15234.35|0
1645096760000|2022-02-17 11:19:20|15226.42|15226.42|15226.42|15226.42|15226.42|15226.42|15226.42|15226.42|0
1645096770000|2022-02-17 11:19:30|15225.02|15225.02|15225.02|15225.02|15225.02|15225.02|15225.02|15225.02|0
1645096780000|2022-02-17 11:19:40|15223.62|15223.62|15222.22|15222.22|15223.62|15223.62|15222.22|15222.22|0
1645096790000|2022-02-17 11:19:50|15225.02|15225.02|15225.02|15225.02|15225.02|15225.02|15225.02|15225.02|0
1645096860000|2022-02-17 11:21:00|15225.94|15225.94|15225.94|15225.94|15225.94|15225.94|15225.94|15225.94|0
1645096910000|2022-02-17 11:21:50|15214.05|15214.05|15211.25|15211.25|15214.05|15214.05|15211.25|15211.25|0
1645096920000|2022-02-17 11:22:00|15214.05|15214.05|15214.05|15214.05|15214.05|15214.05|15214.05|15214.05|0
1645096980000|2022-02-17 11:23:00|15212.65|15212.65|15212.65|15212.65|15212.65|15212.65|15212.65|15212.65|0
1645097030000|2022-02-17 11:23:50|15209.85|15209.85|15208.01|15208.01|15209.85|15209.85|15208.01|15208.01|0
1645097040000|2022-02-17 11:24:00|15203.81|15203.81|15203.81|15203.81|15203.81|15203.81|15203.81|15203.81|0
1645097080000|2022-02-17 11:24:40|15195.88|15195.88|15195.88|15195.88|15195.88|15195.88|15195.88|15195.88|0
1645097100000|2022-02-17 11:25:00|15199.84|15199.84|15199.84|15199.84|15199.84|15199.84|15199.84|15199.84|0
1645097110000|2022-02-17 11:25:10|15202.64|15202.64|15202.64|15202.64|15202.64|15202.64|15202.64|15202.64|0
1645097120000|2022-02-17 11:25:20|15206.61|15206.61|15206.61|15206.61|15206.61|15206.61|15206.61|15206.61|0
1645097200000|2022-02-17 11:26:40|15198.68|15198.68|15198.68|15198.68|15198.68|15198.68|15198.68|15198.68|0
1645097220000|2022-02-17 11:27:00|15195.88|15195.88|15195.88|15195.88|15195.88|15195.88|15195.88|15195.88|0
1645097330000|2022-02-17 11:28:50|15197.28|15197.28|15197.28|15197.28|15197.28|15197.28|15197.28|15197.28|0
1645097360000|2022-02-17 11:29:20|15198.68|15198.68|15201.48|15201.48|15201.48|15201.48|15198.68|15198.68|0
1645097390000|2022-02-17 11:29:50|15205.44|15205.44|15213.37|15213.37|15213.37|15213.37|15205.44|15205.44|0
1645097400000|2022-02-17 11:30:00|15217.34|15217.34|15217.34|15217.34|15217.34|15217.34|15217.34|15217.34|0
1645097430000|2022-02-17 11:30:30|15221.3|15221.3|15221.3|15221.3|15221.3|15221.3|15221.3|15221.3|0
1645097440000|2022-02-17 11:30:40|15222.7|15222.7|15222.7|15222.7|15222.7|15222.7|15218.74|15218.74|0
1645097460000|2022-02-17 11:31:00|15219.9|15219.9|15219.9|15219.9|15219.9|15219.9|15219.9|15219.9|0
1645097470000|2022-02-17 11:31:10|15215.94|15215.94|15211.97|15211.97|15215.94|15215.94|15211.97|15211.97|0
1645097560000|2022-02-17 11:32:40|15208.01|15208.01|15208.01|15208.01|15208.01|15208.01|15208.01|15208.01|0
1645097700000|2022-02-17 11:35:00|15205.21|15205.21|15205.21|15205.21|15205.21|15205.21|15205.21|15205.21|0
1645097840000|2022-02-17 11:37:20|15206.61|15206.61|15206.61|15206.61|15206.61|15206.61|15206.61|15206.61|0
1645097880000|2022-02-17 11:38:00|15206.15|15206.15|15206.15|15206.15|15206.15|15206.15|15206.15|15206.15|0
1645098070000|2022-02-17 11:41:10|15203.35|15203.35|15203.35|15203.35|15203.35|15203.35|15203.35|15203.35|0
1645098100000|2022-02-17 11:41:40|15207.32|15207.32|15219.44|15219.44|15220.84|15220.84|15207.32|15207.32|0
1645098110000|2022-02-17 11:41:50|15223.41|15223.41|15223.41|15223.41|15223.41|15223.41|15223.41|15223.41|0
1645098120000|2022-02-17 11:42:00|15219.21|15219.21|15219.21|15219.21|15219.21|15219.21|15219.21|15219.21|0
1645098130000|2022-02-17 11:42:10|15220.61|15220.61|15220.61|15220.61|15220.61|15220.61|15220.61|15220.61|0
1645098160000|2022-02-17 11:42:40|15216.65|15216.65|15216.65|15216.65|15216.65|15216.65|15216.65|15216.65|0
1645098190000|2022-02-17 11:43:10|15218.04|15218.04|15215.25|15215.25|15218.04|15218.04|15215.25|15215.25|0
1645098200000|2022-02-17 11:43:20|15218.04|15218.04|15218.04|15218.04|15218.04|15218.04|15218.04|15218.04|0
1645098310000|2022-02-17 11:45:10|15216.65|15216.65|15216.65|15216.65|15216.65|15216.65|15216.65|15216.65|0
1645098320000|2022-02-17 11:45:20|15215.25|15215.25|15215.25|15215.25|15215.25|15215.25|15215.25|15215.25|0
1645098420000|2022-02-17 11:47:00|15218.04|15218.04|15216.65|15216.65|15218.04|15218.04|15216.65|15216.65|0
1645098450000|2022-02-17 11:47:30|15215.25|15215.25|15215.25|15215.25|15215.25|15215.25|15215.25|15215.25|0
1645098460000|2022-02-17 11:47:40|15207.32|15207.32|15203.35|15203.35|15219.21|15219.21|15203.35|15203.35|0
1645098610000|2022-02-17 11:50:10|15195.42|15195.42|15195.42|15195.42|15195.42|15195.42|15195.42|15195.42|0
1645098650000|2022-02-17 11:50:50|15187.49|15187.49|15187.49|15187.49|15187.49|15187.49|15187.49|15187.49|0
1645098720000|2022-02-17 11:52:00|15186.57|15186.57|15186.57|15186.57|15186.57|15186.57|15186.57|15186.57|0
1645098790000|2022-02-17 11:53:10|15185.17|15185.17|15185.17|15185.17|15185.17|15185.17|15185.17|15185.17|0
1645098830000|2022-02-17 11:53:50|15190.77|15190.77|15190.77|15190.77|15190.77|15190.77|15190.77|15190.77|0
1645098870000|2022-02-17 11:54:30|15183.77|15183.77|15182.37|15182.37|15183.77|15183.77|15182.37|15182.37|0
1645098900000|2022-02-17 11:55:00|15180.97|15180.97|15182.37|15182.37|15182.37|15182.37|15180.97|15180.97|0
1645098960000|2022-02-17 11:56:00|15183.77|15183.77|15182.37|15182.37|15183.77|15183.77|15182.37|15182.37|0
1645098970000|2022-02-17 11:56:10|15186.57|15186.57|15194.5|15194.5|15194.5|15194.5|15186.57|15186.57|0
1645098980000|2022-02-17 11:56:20|15202.43|15202.43|15199.87|15199.87|15205.23|15205.23|15195.9|15195.9|0
1645099020000|2022-02-17 11:57:00|15200.32|15200.32|15200.32|15200.32|15200.32|15200.32|15200.32|15200.32|0
1645099040000|2022-02-17 11:57:20|15200.78|15200.78|15200.78|15200.78|15200.78|15200.78|15200.78|15200.78|0
1645099090000|2022-02-17 11:58:10|15204.98|15204.98|15204.98|15204.98|15204.98|15204.98|15204.98|15204.98|0
1645099140000|2022-02-17 11:59:00|15203.58|15203.58|15203.58|15203.58|15203.58|15203.58|15203.58|15203.58|0
1645099200000|2022-02-17 12:00:00|15195.65|15195.65|15199.85|15199.85|15199.85|15199.85|15195.65|15195.65|0
1645099280000|2022-02-17 12:01:20|15200.77|15200.77|15200.77|15200.77|15200.77|15200.77|15200.77|15200.77|0
1645099370000|2022-02-17 12:02:50|15202.17|15202.17|15202.17|15202.17|15202.17|15202.17|15202.17|15202.17|0
1645099380000|2022-02-17 12:03:00|15200.77|15200.77|15202.17|15202.17|15202.17|15202.17|15200.77|15200.77|0
1645099400000|2022-02-17 12:03:20|15203.57|15203.57|15207.53|15207.53|15207.53|15207.53|15203.57|15203.57|0
1645099520000|2022-02-17 12:05:20|15215.47|15215.47|15215.47|15215.47|15215.47|15215.47|15215.47|15215.47|0
1645099640000|2022-02-17 12:07:20|15211.5|15211.5|15214.07|15214.07|15215.47|15215.47|15211.5|15211.5|0
1645099650000|2022-02-17 12:07:30|15212.67|15212.67|15214.07|15214.07|15214.07|15214.07|15212.67|15212.67|0
1645099670000|2022-02-17 12:07:50|15218.26|15218.26|15220.83|15220.83|15220.83|15220.83|15216.86|15216.86|0
1645099680000|2022-02-17 12:08:00|15228.76|15228.76|15228.76|15228.76|15228.76|15228.76|15228.76|15228.76|0
1645099690000|2022-02-17 12:08:10|15240.66|15240.66|15240.66|15240.66|15240.66|15240.66|15240.66|15240.66|0
1645099700000|2022-02-17 12:08:20|15232.73|15232.73|15232.73|15232.73|15232.73|15232.73|15232.73|15232.73|0
1645099760000|2022-02-17 12:09:20|15228.76|15228.76|15232.73|15232.73|15232.73|15232.73|15228.76|15228.76|0
1645099820000|2022-02-17 12:10:20|15228.76|15228.76|15228.76|15228.76|15228.76|15228.76|15228.76|15228.76|0
1645099920000|2022-02-17 12:12:00|15227.36|15227.36|15227.36|15227.36|15227.36|15227.36|15227.36|15227.36|0
1645099930000|2022-02-17 12:12:10|15228.76|15228.76|15228.76|15228.76|15228.76|15228.76|15228.76|15228.76|0
1645099960000|2022-02-17 12:12:40|15224.8|15224.8|15224.8|15224.8|15224.8|15224.8|15224.8|15224.8|0
1645100020000|2022-02-17 12:13:40|15223.4|15223.4|15223.4|15223.4|15223.4|15223.4|15223.4|15223.4|0
1645100030000|2022-02-17 12:13:50|15222|15222|15224.8|15224.8|15224.8|15224.8|15222|15222|0
1645100050000|2022-02-17 12:14:10|15216.86|15216.86|15216.86|15216.86|15216.86|15216.86|15216.86|15216.86|0
1645100110000|2022-02-17 12:15:10|15220.83|15220.83|15220.83|15220.83|15220.83|15220.83|15220.83|15220.83|0
1645100400000|2022-02-17 12:20:00|15228.76|15228.76|15228.76|15228.76|15228.76|15228.76|15228.76|15228.76|0
1645100410000|2022-02-17 12:20:10|15236.69|15236.69|15239.49|15239.49|15239.49|15239.49|15236.69|15236.69|0
1645100420000|2022-02-17 12:20:20|15236.69|15236.69|15232.49|15232.49|15236.69|15236.69|15232.49|15232.49|0
1645100430000|2022-02-17 12:20:30|15231.09|15231.09|15239.02|15239.02|15239.02|15239.02|15231.09|15231.09|0
1645100440000|2022-02-17 12:20:40|15235.06|15235.06|15235.06|15235.06|15235.06|15235.06|15235.06|15235.06|0
1645100470000|2022-02-17 12:21:10|15233.66|15233.66|15233.66|15233.66|15233.66|15233.66|15233.66|15233.66|0
1645100520000|2022-02-17 12:22:00|15229.69|15229.69|15229.69|15229.69|15229.69|15229.69|15229.69|15229.69|0
1645100570000|2022-02-17 12:22:50|15226.89|15226.89|15226.89|15226.89|15226.89|15226.89|15226.89|15226.89|0
1645100580000|2022-02-17 12:23:00|15222.93|15222.93|15222.93|15222.93|15222.93|15222.93|15222.93|15222.93|0
1645100620000|2022-02-17 12:23:40|15228.29|15228.29|15228.29|15228.29|15228.29|15228.29|15228.29|15228.29|0
1645100630000|2022-02-17 12:23:50|15225.5|15225.5|15225.5|15225.5|15225.5|15225.5|15225.5|15225.5|0
1645100750000|2022-02-17 12:25:50|15226.89|15226.89|15218.73|15218.73|15226.89|15226.89|15218.73|15218.73|0
1645100840000|2022-02-17 12:27:20|15220.13|15220.13|15220.13|15220.13|15220.13|15220.13|15220.13|15220.13|0
1645100980000|2022-02-17 12:29:40|15221.05|15221.05|15221.05|15221.05|15221.05|15221.05|15221.05|15221.05|0
1645100990000|2022-02-17 12:29:50|15225.25|15225.25|15225.25|15225.25|15225.25|15225.25|15225.25|15225.25|0
1645101000000|2022-02-17 12:30:00|15222.45|15222.45|15222.45|15222.45|15222.45|15222.45|15222.45|15222.45|0
1645101200000|2022-02-17 12:33:20|15218.48|15218.48|15211.72|15211.72|15218.48|15218.48|15211.72|15211.72|0
1645101290000|2022-02-17 12:34:50|15207.75|15207.75|15207.75|15207.75|15207.75|15207.75|15207.75|15207.75|0
1645101430000|2022-02-17 12:37:10|15206.36|15206.36|15206.36|15206.36|15206.36|15206.36|15206.36|15206.36|0
1645101450000|2022-02-17 12:37:30|15203.56|15203.56|15203.56|15203.56|15203.56|15203.56|15203.56|15203.56|0
1645101550000|2022-02-17 12:39:10|15207.75|15207.75|15208.92|15208.92|15208.92|15208.92|15204.96|15204.96|0
1645101560000|2022-02-17 12:39:20|15212.89|15212.89|15221.05|15221.05|15221.05|15221.05|15212.89|15212.89|0
1645101610000|2022-02-17 12:40:10|15218.25|15218.25|15218.25|15218.25|15218.25|15218.25|15218.25|15218.25|0
1645101660000|2022-02-17 12:41:00|15210.32|15210.32|15210.32|15210.32|15210.32|15210.32|15210.32|15210.32|0
1645101690000|2022-02-17 12:41:30|15202.39|15202.39|15202.39|15202.39|15202.39|15202.39|15202.39|15202.39|0
1645101700000|2022-02-17 12:41:40|15203.79|15203.79|15203.79|15203.79|15203.79|15203.79|15203.79|15203.79|0
1645101800000|2022-02-17 12:43:20|15205.19|15205.19|15205.19|15205.19|15205.19|15205.19|15205.19|15205.19|0
1645101810000|2022-02-17 12:43:30|15213.12|15213.12|15213.12|15213.12|15213.12|15213.12|15213.12|15213.12|0
1645101820000|2022-02-17 12:43:40|15217.08|15217.08|15217.08|15217.08|15217.08|15217.08|15217.08|15217.08|0
1645101860000|2022-02-17 12:44:20|15218.48|15218.48|15218.48|15218.48|15218.48|15218.48|15218.48|15218.48|0
1645101890000|2022-02-17 12:44:50|15218.94|15218.94|15218.94|15218.94|15218.94|15218.94|15218.94|15218.94|0
1645101980000|2022-02-17 12:46:20|15226.87|15226.87|15230.84|15230.84|15230.84|15230.84|15222.91|15222.91|0
1645101990000|2022-02-17 12:46:30|15234.8|15234.8|15234.8|15234.8|15234.8|15234.8|15234.8|15234.8|0
1645102080000|2022-02-17 12:48:00|15230.84|15230.84|15226.87|15226.87|15230.84|15230.84|15226.87|15226.87|0
1645102140000|2022-02-17 12:49:00|15228.27|15228.27|15228.27|15228.27|15228.27|15228.27|15228.27|15228.27|0
1645102200000|2022-02-17 12:50:00|15224.31|15224.31|15224.31|15224.31|15224.31|15224.31|15224.31|15224.31|0
1645102310000|2022-02-17 12:51:50|15220.34|15220.34|15220.34|15220.34|15220.34|15220.34|15220.34|15220.34|0
1645102390000|2022-02-17 12:53:10|15216.38|15216.38|15216.38|15216.38|15216.38|15216.38|15216.38|15216.38|0
1645102430000|2022-02-17 12:53:50|15217.78|15217.78|15217.78|15217.78|15217.78|15217.78|15217.78|15217.78|0
1645102530000|2022-02-17 12:55:30|15214.98|15214.98|15213.58|15213.58|15214.98|15214.98|15213.58|15213.58|0
1645102540000|2022-02-17 12:55:40|15201.68|15201.68|15201.68|15201.68|15201.68|15201.68|15201.68|15201.68|0
1645102570000|2022-02-17 12:56:10|15200.28|15200.28|15203.08|15203.08|15203.08|15203.08|15200.28|15200.28|0
1645102590000|2022-02-17 12:56:30|15202.62|15202.62|15202.62|15202.62|15202.62|15202.62|15202.62|15202.62|0
1645102730000|2022-02-17 12:58:50|15198.66|15198.66|15198.66|15198.66|15198.66|15198.66|15198.66|15198.66|0
1645102740000|2022-02-17 12:59:00|15190.73|15190.73|15190.73|15190.73|15190.73|15190.73|15190.73|15190.73|0
1645102790000|2022-02-17 12:59:50|15202.62|15202.62|15202.62|15202.62|15202.62|15202.62|15202.62|15202.62|0
1645102820000|2022-02-17 13:00:20|15206.59|15206.59|15206.59|15206.59|15206.59|15206.59|15206.59|15206.59|0
1645102840000|2022-02-17 13:00:40|15209.39|15209.39|15209.39|15209.39|15209.39|15209.39|15207.99|15207.99|0
1645102880000|2022-02-17 13:01:20|15213.35|15213.35|15213.35|15213.35|15213.35|15213.35|15213.35|15213.35|0
1645102960000|2022-02-17 13:02:40|15217.32|15217.32|15217.32|15217.32|15217.32|15217.32|15217.32|15217.32|0
1645103000000|2022-02-17 13:03:20|15213.35|15213.35|15213.35|15213.35|15213.35|15213.35|15213.35|15213.35|0
1645103030000|2022-02-17 13:03:50|15216.15|15216.15|15216.15|15216.15|15216.15|15216.15|15216.15|15216.15|0
1645103070000|2022-02-17 13:04:30|15214.75|15214.75|15214.75|15214.75|15214.75|15214.75|15214.75|15214.75|0
1645103090000|2022-02-17 13:04:50|15213.35|15213.35|15204.48|15204.48|15213.35|15213.35|15204.02|15204.02|0
1645103100000|2022-02-17 13:05:00|15203.08|15203.08|15194.23|15194.23|15203.08|15203.08|15194.23|15194.23|0
1645103110000|2022-02-17 13:05:10|15198.19|15198.19|15198.19|15198.19|15198.19|15198.19|15198.19|15198.19|0
1645103120000|2022-02-17 13:05:20|15195.39|15195.39|15177.46|15177.46|15195.39|15195.39|15177.46|15177.46|0
1645103130000|2022-02-17 13:05:30|15180.26|15180.26|15188.19|15188.19|15189.59|15189.59|15180.26|15180.26|0
1645103140000|2022-02-17 13:05:40|15192.39|15192.39|15192.39|15192.39|15192.39|15192.39|15192.39|15192.39|0
1645103150000|2022-02-17 13:05:50|15194.69|15194.69|15202.62|15202.62|15202.62|15202.62|15194.69|15194.69|0
1645103160000|2022-02-17 13:06:00|15194.69|15194.69|15194.69|15194.69|15194.69|15194.69|15194.69|15194.69|0
1645103170000|2022-02-17 13:06:10|15196.09|15196.09|15196.09|15196.09|15196.09|15196.09|15196.09|15196.09|0
1645103280000|2022-02-17 13:08:00|15191.89|15191.89|15191.89|15191.89|15191.89|15191.89|15191.89|15191.89|0
1645103310000|2022-02-17 13:08:30|15189.09|15189.09|15189.09|15189.09|15189.09|15189.09|15189.09|15189.09|0
1645103360000|2022-02-17 13:09:20|15177.19|15177.19|15177.19|15177.19|15177.19|15177.19|15177.19|15177.19|0
1645103390000|2022-02-17 13:09:50|15179.99|15179.99|15183.96|15183.96|15183.96|15183.96|15179.99|15179.99|0
1645103400000|2022-02-17 13:10:00|15181.16|15181.16|15181.16|15181.16|15181.16|15181.16|15181.16|15181.16|0
1645103450000|2022-02-17 13:10:50|15177.19|15177.19|15177.19|15177.19|15177.19|15177.19|15177.19|15177.19|0
1645103460000|2022-02-17 13:11:00|15174.39|15174.39|15174.39|15174.39|15174.39|15174.39|15174.39|15174.39|0
1645103470000|2022-02-17 13:11:10|15175.79|15175.79|15177.19|15177.19|15177.19|15177.19|15175.79|15175.79|0
1645103570000|2022-02-17 13:12:50|15165.3|15165.3|15165.3|15165.3|15165.3|15165.3|15165.3|15165.3|0
1645103600000|2022-02-17 13:13:20|15163.46|15163.46|15163.46|15163.46|15163.46|15163.46|15163.46|15163.46|0
1645103610000|2022-02-17 13:13:30|15157.86|15157.86|15148.06|15148.06|15157.86|15157.86|15148.06|15148.06|0
1645103620000|2022-02-17 13:13:40|15153.66|15153.66|15153.66|15153.66|15153.66|15153.66|15153.66|15153.66|0
1645103680000|2022-02-17 13:14:40|15145.73|15145.73|15145.73|15145.73|15145.73|15145.73|15145.73|15145.73|0
1645103720000|2022-02-17 13:15:20|15141.77|15141.77|15141.77|15141.77|15141.77|15141.77|15141.77|15141.77|0
1645103770000|2022-02-17 13:16:10|15137.8|15137.8|15137.8|15137.8|15137.8|15137.8|15137.8|15137.8|0
1645103840000|2022-02-17 13:17:20|15135|15135|15139.2|15139.2|15139.2|15139.2|15135|15135|0
1645103960000|2022-02-17 13:19:20|15137.8|15137.8|15137.8|15137.8|15137.8|15137.8|15137.8|15137.8|0
1645104060000|2022-02-17 13:21:00|15141.77|15141.77|15137.8|15137.8|15141.77|15141.77|15137.8|15137.8|0
1645104070000|2022-02-17 13:21:10|15133.84|15133.84|15131.04|15131.04|15133.84|15133.84|15131.04|15131.04|0
1645104080000|2022-02-17 13:21:20|15129.64|15129.64|15129.64|15129.64|15129.64|15129.64|15129.64|15129.64|0
1645104090000|2022-02-17 13:21:30|15131.04|15131.04|15131.04|15131.04|15131.04|15131.04|15131.04|15131.04|0
1645104200000|2022-02-17 13:23:20|15129.64|15129.64|15128.24|15128.24|15129.64|15129.64|15128.24|15128.24|0
1645104240000|2022-02-17 13:24:00|15129.64|15129.64|15129.64|15129.64|15129.64|15129.64|15129.64|15129.64|0
1645104310000|2022-02-17 13:25:10|15131.04|15131.04|15129.64|15129.64|15132.44|15132.44|15129.64|15129.64|0
1645104340000|2022-02-17 13:25:40|15131.04|15131.04|15131.04|15131.04|15131.04|15131.04|15131.04|15131.04|0
1645104380000|2022-02-17 13:26:20|15135|15135|15136.4|15136.4|15136.4|15136.4|15135|15135|0
1645104390000|2022-02-17 13:26:30|15140.37|15140.37|15140.37|15140.37|15140.37|15140.37|15140.37|15140.37|0
1645104500000|2022-02-17 13:28:20|15137.57|15137.57|15137.57|15137.57|15137.57|15137.57|15137.57|15137.57|0
1645104550000|2022-02-17 13:29:10|15138.97|15138.97|15138.97|15138.97|15138.97|15138.97|15138.97|15138.97|0
1645104580000|2022-02-17 13:29:40|15137.57|15137.57|15133.6|15133.6|15137.57|15137.57|15133.6|15133.6|0
1645104590000|2022-02-17 13:29:50|15135|15135|15135|15135|15135|15135|15135|15135|0
1645104600000|2022-02-17 13:30:00|15138.97|15138.97|15138.97|15138.97|15138.97|15138.97|15138.97|15138.97|0
1645104700000|2022-02-17 13:31:40|15141.77|15141.77|15143.17|15143.17|15143.17|15143.17|15141.77|15141.77|0
1645104710000|2022-02-17 13:31:50|15139.2|15139.2|15139.2|15139.2|15139.2|15139.2|15139.2|15139.2|0
1645104760000|2022-02-17 13:32:40|15143.17|15143.17|15143.17|15143.17|15143.17|15143.17|15143.17|15143.17|0
1645104780000|2022-02-17 13:33:00|15140.37|15140.37|15140.37|15140.37|15140.37|15140.37|15140.37|15140.37|0
1645104800000|2022-02-17 13:33:20|15136.4|15136.4|15136.4|15136.4|15136.4|15136.4|15136.4|15136.4|0
1645104830000|2022-02-17 13:33:50|15135|15135|15135|15135|15135|15135|15135|15135|0
1645104980000|2022-02-17 13:36:20|15133.6|15133.6|15133.6|15133.6|15133.6|15133.6|15133.6|15133.6|0
1645105020000|2022-02-17 13:37:00|15135|15135|15135|15135|15135|15135|15135|15135|0
1645105040000|2022-02-17 13:37:20|15134.54|15134.54|15134.54|15134.54|15134.54|15134.54|15134.54|15134.54|0
1645105080000|2022-02-17 13:38:00|15142.47|15142.47|15150.64|15150.64|15150.64|15150.64|15142.47|15142.47|0
1645105220000|2022-02-17 13:40:20|15152.04|15152.04|15152.04|15152.04|15152.04|15152.04|15152.04|15152.04|0
1645105240000|2022-02-17 13:40:40|15149.24|15149.24|15149.24|15149.24|15149.24|15149.24|15149.24|15149.24|0
1645105440000|2022-02-17 13:44:00|15145.27|15145.27|15143.87|15143.87|15145.27|15145.27|15143.87|15143.87|0
1645105450000|2022-02-17 13:44:10|15142.47|15142.47|15142.47|15142.47|15142.47|15142.47|15142.47|15142.47|0
1645105460000|2022-02-17 13:44:20|15141.07|15141.07|15141.07|15141.07|15141.07|15141.07|15141.07|15141.07|0
1645105470000|2022-02-17 13:44:30|15139.67|15139.67|15124.98|15124.98|15139.67|15139.67|15124.98|15124.98|0
1645105480000|2022-02-17 13:44:40|15124.52|15124.52|15124.52|15124.52|15124.52|15124.52|15124.52|15124.52|0
1645105520000|2022-02-17 13:45:20|15125.92|15125.92|15125.92|15125.92|15125.92|15125.92|15125.92|15125.92|0
1645105550000|2022-02-17 13:45:50|15124.52|15124.52|15124.52|15124.52|15124.52|15124.52|15124.52|15124.52|0
1645105560000|2022-02-17 13:46:00|15123.12|15123.12|15123.12|15123.12|15123.12|15123.12|15123.12|15123.12|0
1645105600000|2022-02-17 13:46:40|15119.15|15119.15|15119.15|15119.15|15119.15|15119.15|15119.15|15119.15|0
1645105640000|2022-02-17 13:47:20|15117.75|15117.75|15105.86|15105.86|15117.75|15117.75|15105.86|15105.86|0
1645105660000|2022-02-17 13:47:40|15104.46|15104.46|15104.46|15104.46|15104.46|15104.46|15104.46|15104.46|0
1645105680000|2022-02-17 13:48:00|15103.06|15103.06|15103.06|15103.06|15103.06|15103.06|15103.06|15103.06|0
1645105780000|2022-02-17 13:49:40|15101.66|15101.66|15101.66|15101.66|15101.66|15101.66|15101.66|15101.66|0
1645105800000|2022-02-17 13:50:00|15103.06|15103.06|15103.06|15103.06|15103.06|15103.06|15103.06|15103.06|0
1645105810000|2022-02-17 13:50:10|15101.66|15101.66|15101.66|15101.66|15101.66|15101.66|15101.66|15101.66|0
1645105860000|2022-02-17 13:51:00|15103.06|15103.06|15103.06|15103.06|15103.06|15103.06|15103.06|15103.06|0
1645105920000|2022-02-17 13:52:00|15095.13|15095.13|15095.13|15095.13|15095.13|15095.13|15095.13|15095.13|0
1645105930000|2022-02-17 13:52:10|15099.09|15099.09|15099.09|15099.09|15099.09|15099.09|15099.09|15099.09|0
1645105980000|2022-02-17 13:53:00|15097.69|15097.69|15096.78|15096.78|15097.69|15097.69|15096.78|15096.78|0
1645106010000|2022-02-17 13:53:30|15080.91|15080.91|15080.91|15080.91|15080.91|15080.91|15080.91|15080.91|0
1645106020000|2022-02-17 13:53:40|15079.52|15079.52|15077.2|15077.2|15079.52|15079.52|15077.2|15077.2|0
1645106040000|2022-02-17 13:54:00|15080|15080|15072.06|15072.06|15080|15080|15072.06|15072.06|0
1645106050000|2022-02-17 13:54:10|15080|15080|15080|15080|15080|15080|15080|15080|0
1645106060000|2022-02-17 13:54:20|15076.03|15076.03|15076.03|15076.03|15076.03|15076.03|15076.03|15076.03|0
1645106100000|2022-02-17 13:55:00|15074.63|15074.63|15074.63|15074.63|15074.63|15074.63|15074.63|15074.63|0
1645106120000|2022-02-17 13:55:20|15077.43|15077.43|15077.43|15077.43|15077.43|15077.43|15077.43|15077.43|0
1645106160000|2022-02-17 13:56:00|15076.03|15076.03|15076.03|15076.03|15076.03|15076.03|15076.03|15076.03|0
1645106210000|2022-02-17 13:56:50|15074.63|15074.63|15074.63|15074.63|15074.63|15074.63|15073.23|15073.23|0
1645106280000|2022-02-17 13:58:00|15076.03|15076.03|15080|15080|15080|15080|15076.03|15076.03|0
1645106290000|2022-02-17 13:58:10|15083.96|15083.96|15080|15080|15083.96|15083.96|15080|15080|0
1645106300000|2022-02-17 13:58:20|15082.79|15082.79|15082.79|15082.79|15082.79|15082.79|15082.79|15082.79|0
1645106370000|2022-02-17 13:59:30|15081.39|15081.39|15081.39|15081.39|15081.39|15081.39|15081.39|15081.39|0
1645106450000|2022-02-17 14:00:50|15082.79|15082.79|15088.16|15088.16|15088.16|15088.16|15082.79|15082.79|0
1645106480000|2022-02-17 14:01:20|15089.56|15089.56|15089.56|15089.56|15089.56|15089.56|15089.56|15089.56|0
1645106520000|2022-02-17 14:02:00|15085.59|15085.59|15085.59|15085.59|15085.59|15085.59|15085.59|15085.59|0
1645106530000|2022-02-17 14:02:10|15084.19|15084.19|15084.19|15084.19|15084.19|15084.19|15084.19|15084.19|0
1645106550000|2022-02-17 14:02:30|15085.59|15085.59|15085.59|15085.59|15085.59|15085.59|15085.59|15085.59|0
1645106570000|2022-02-17 14:02:50|15081.63|15081.63|15081.63|15081.63|15081.63|15081.63|15081.63|15081.63|0
1645106580000|2022-02-17 14:03:00|15080.23|15080.23|15080.23|15080.23|15080.23|15080.23|15080.23|15080.23|0
1645106590000|2022-02-17 14:03:10|15084.19|15084.19|15084.19|15084.19|15084.19|15084.19|15084.19|15084.19|0
1645106650000|2022-02-17 14:04:10|15082.79|15082.79|15082.79|15082.79|15082.79|15082.79|15082.79|15082.79|0
1645106740000|2022-02-17 14:05:40|15078.83|15078.83|15078.83|15078.83|15078.83|15078.83|15078.83|15078.83|0
1645106770000|2022-02-17 14:06:10|15077.43|15077.43|15077.43|15077.43|15077.43|15077.43|15077.43|15077.43|0
1645106780000|2022-02-17 14:06:20|15076.03|15076.03|15076.03|15076.03|15076.03|15076.03|15076.03|15076.03|0
1645106800000|2022-02-17 14:06:40|15080|15080|15080|15080|15080|15080|15080|15080|0
1645106820000|2022-02-17 14:07:00|15085.59|15085.59|15085.59|15085.59|15085.59|15085.59|15085.59|15085.59|0
1645106880000|2022-02-17 14:08:00|15081.39|15081.39|15081.39|15081.39|15081.39|15081.39|15081.39|15081.39|0
1645106900000|2022-02-17 14:08:20|15080|15080|15080|15080|15080|15080|15080|15080|0
1645106910000|2022-02-17 14:08:30|15076.03|15076.03|15076.03|15076.03|15076.03|15076.03|15076.03|15076.03|0
1645106920000|2022-02-17 14:08:40|15077.43|15077.43|15077.43|15077.43|15077.43|15077.43|15077.43|15077.43|0
1645106950000|2022-02-17 14:09:10|15081.39|15081.39|15081.39|15081.39|15081.39|15081.39|15081.39|15081.39|0
1645106980000|2022-02-17 14:09:40|15085.36|15085.36|15082.56|15082.56|15085.36|15085.36|15082.56|15082.56|0
1645107020000|2022-02-17 14:10:20|15085.36|15085.36|15082.56|15082.56|15085.36|15085.36|15082.56|15082.56|0
1645107040000|2022-02-17 14:10:40|15083.94|15083.94|15083.94|15083.94|15083.94|15083.94|15083.94|15083.94|0
1645107110000|2022-02-17 14:11:50|15087.91|15087.91|15099.81|15099.81|15102.61|15102.61|15087.91|15087.91|0
1645107120000|2022-02-17 14:12:00|15102.61|15102.61|15102.61|15102.61|15104.01|15104.01|15099.81|15099.81|0
1645107140000|2022-02-17 14:12:20|15093.04|15093.04|15093.04|15093.04|15093.04|15093.04|15093.04|15093.04|0
1645107180000|2022-02-17 14:13:00|15104.94|15104.94|15112.87|15112.87|15112.87|15112.87|15104.94|15104.94|0
1645107190000|2022-02-17 14:13:10|15110.07|15110.07|15102.14|15102.14|15110.07|15110.07|15102.14|15102.14|0
1645107270000|2022-02-17 14:14:30|15106.11|15106.11|15103.31|15103.31|15110.07|15110.07|15103.31|15103.31|0
1645107280000|2022-02-17 14:14:40|15099.34|15099.34|15099.34|15099.34|15099.34|15099.34|15099.34|15099.34|0
1645107330000|2022-02-17 14:15:30|15100.74|15100.74|15100.74|15100.74|15100.74|15100.74|15100.74|15100.74|0
1645107410000|2022-02-17 14:16:50|15096.78|15096.78|15096.78|15096.78|15096.78|15096.78|15096.78|15096.78|0
1645107420000|2022-02-17 14:17:00|15095.38|15095.38|15096.78|15096.78|15096.78|15096.78|15095.38|15095.38|0
1645107440000|2022-02-17 14:17:20|15084.88|15084.88|15084.88|15084.88|15084.88|15084.88|15084.88|15084.88|0
1645107500000|2022-02-17 14:18:20|15082.08|15082.08|15082.08|15082.08|15082.08|15082.08|15082.08|15082.08|0
1645107560000|2022-02-17 14:19:20|15081.62|15081.62|15081.62|15081.62|15081.62|15081.62|15081.62|15081.62|0
1645107660000|2022-02-17 14:21:00|15078.82|15078.82|15077.42|15077.42|15078.82|15078.82|15077.42|15077.42|0
1645107670000|2022-02-17 14:21:10|15074.62|15074.62|15074.62|15074.62|15074.62|15074.62|15074.62|15074.62|0
1645107680000|2022-02-17 14:21:20|15077.42|15077.42|15077.42|15077.42|15077.42|15077.42|15077.42|15077.42|0
1645107690000|2022-02-17 14:21:30|15083.02|15083.02|15083.02|15083.02|15083.02|15083.02|15083.02|15083.02|0
1645107710000|2022-02-17 14:21:50|15080.22|15080.22|15080.22|15080.22|15080.22|15080.22|15080.22|15080.22|0
1645107740000|2022-02-17 14:22:20|15084.19|15084.19|15084.19|15084.19|15084.19|15084.19|15080.22|15080.22|0
1645107750000|2022-02-17 14:22:30|15085.59|15085.59|15085.59|15085.59|15085.59|15085.59|15085.59|15085.59|0
1645107760000|2022-02-17 14:22:40|15089.55|15089.55|15089.55|15089.55|15089.55|15089.55|15089.55|15089.55|0
1645107800000|2022-02-17 14:23:20|15093.52|15093.52|15093.52|15093.52|15093.52|15093.52|15093.52|15093.52|0
1645107890000|2022-02-17 14:24:50|15085.59|15085.59|15085.59|15085.59|15085.59|15085.59|15085.59|15085.59|0
1645107900000|2022-02-17 14:25:00|15086.99|15086.99|15099.11|15099.11|15099.11|15099.11|15086.99|15086.99|0
1645107930000|2022-02-17 14:25:30|15091.18|15091.18|15091.18|15091.18|15091.18|15091.18|15091.18|15091.18|0
1645107970000|2022-02-17 14:26:10|15087.22|15087.22|15087.22|15087.22|15087.22|15087.22|15087.22|15087.22|0
1645107980000|2022-02-17 14:26:20|15084.42|15084.42|15083.02|15083.02|15084.42|15084.42|15083.02|15083.02|0
1645108000000|2022-02-17 14:26:40|15079.06|15079.06|15079.06|15079.06|15079.06|15079.06|15079.06|15079.06|0
1645108010000|2022-02-17 14:26:50|15076.26|15076.26|15076.26|15076.26|15076.26|15076.26|15076.26|15076.26|0
1645108050000|2022-02-17 14:27:30|15074.86|15074.86|15070.89|15070.89|15074.86|15074.86|15070.89|15070.89|0
1645108170000|2022-02-17 14:29:30|15066.93|15066.93|15066.93|15066.93|15066.93|15066.93|15066.93|15066.93|0
1645108200000|2022-02-17 14:30:00|15066.47|15066.47|15066.47|15066.47|15066.47|15066.47|15066.47|15066.47|0
1645108210000|2022-02-17 14:30:10|15062.5|15062.5|15062.5|15062.5|15062.5|15062.5|15062.5|15062.5|0
1645108230000|2022-02-17 14:30:30|15058.54|15058.54|15054.57|15054.57|15058.54|15058.54|15054.57|15054.57|0
1645108240000|2022-02-17 14:30:40|15050.61|15050.61|15045.24|15045.24|15050.61|15050.61|15045.24|15045.24|0
1645108260000|2022-02-17 14:31:00|15049.21|15049.21|15049.21|15049.21|15049.21|15049.21|15049.21|15049.21|0
1645108270000|2022-02-17 14:31:10|15045.24|15045.24|15049.21|15049.21|15049.21|15049.21|15045.24|15045.24|0
1645108310000|2022-02-17 14:31:50|15047.81|15047.81|15039.88|15039.88|15047.81|15047.81|15039.88|15039.88|0
1645108320000|2022-02-17 14:32:00|15037.08|15037.08|15037.08|15037.08|15037.08|15037.08|15037.08|15037.08|0
1645108370000|2022-02-17 14:32:50|15034.28|15034.28|15030.31|15030.31|15034.28|15034.28|15030.31|15030.31|0
1645108380000|2022-02-17 14:33:00|15034.28|15034.28|15034.28|15034.28|15034.28|15034.28|15034.28|15034.28|0
1645108390000|2022-02-17 14:33:10|15035.68|15035.68|15035.68|15035.68|15035.68|15035.68|15035.68|15035.68|0
1645108400000|2022-02-17 14:33:20|15034.28|15034.28|15034.28|15034.28|15034.28|15034.28|15034.28|15034.28|0
1645108410000|2022-02-17 14:33:30|15035.68|15035.68|15037.08|15037.08|15037.08|15037.08|15035.68|15035.68|0
1645108440000|2022-02-17 14:34:00|15039.88|15039.88|15041.28|15041.28|15041.28|15041.28|15039.88|15039.88|0
1645108450000|2022-02-17 14:34:10|15038.48|15038.48|15034.51|15034.51|15038.48|15038.48|15034.51|15034.51|0
1645108460000|2022-02-17 14:34:20|15030.55|15030.55|15029.15|15029.15|15030.55|15030.55|15029.15|15029.15|0
1645108510000|2022-02-17 14:35:10|15030.55|15030.55|15027.75|15027.75|15030.55|15030.55|15027.75|15027.75|0
1645108540000|2022-02-17 14:35:40|15023.78|15023.78|15023.78|15023.78|15023.78|15023.78|15023.78|15023.78|0
1645108560000|2022-02-17 14:36:00|15021.94|15021.94|15025.91|15025.91|15025.91|15025.91|15021.94|15021.94|0
1645108570000|2022-02-17 14:36:10|15033.84|15033.84|15033.84|15033.84|15033.84|15033.84|15033.84|15033.84|0
1645108600000|2022-02-17 14:36:40|15035.24|15035.24|15035.24|15035.24|15035.24|15035.24|15035.24|15035.24|0
1645108610000|2022-02-17 14:36:50|15033.84|15033.84|15033.84|15033.84|15033.84|15033.84|15033.84|15033.84|0
1645108620000|2022-02-17 14:37:00|15029.87|15029.87|15029.87|15029.87|15029.87|15029.87|15029.87|15029.87|0
1645108630000|2022-02-17 14:37:10|15031.27|15031.27|15031.27|15031.27|15031.27|15031.27|15031.27|15031.27|0
1645108720000|2022-02-17 14:38:40|15031.73|15031.73|15031.73|15031.73|15031.73|15031.73|15031.73|15031.73|0
1645108740000|2022-02-17 14:39:00|15027.77|15027.77|15023.57|15023.57|15027.77|15027.77|15023.57|15023.57|0
1645108750000|2022-02-17 14:39:10|15019.6|15019.6|15019.6|15019.6|15019.6|15019.6|15019.6|15019.6|0
1645108790000|2022-02-17 14:39:50|15018.2|15018.2|15020.54|15020.54|15021|15021|15018.2|15018.2|0
1645108820000|2022-02-17 14:40:20|15024.51|15024.51|15024.51|15024.51|15024.51|15024.51|15024.51|15024.51|0
1645108840000|2022-02-17 14:40:40|15023.11|15023.11|15021.71|15021.71|15023.11|15023.11|15021.71|15021.71|0
1645108920000|2022-02-17 14:42:00|15009.81|15009.81|14998.85|14998.85|15013.78|15013.78|14998.85|14998.85|0
1645108930000|2022-02-17 14:42:10|15006.78|15006.78|15006.78|15006.78|15006.78|15006.78|15006.78|15006.78|0
1645108950000|2022-02-17 14:42:30|15010.75|15010.75|15010.75|15010.75|15010.75|15010.75|15010.75|15010.75|0
1645108970000|2022-02-17 14:42:50|15006.78|15006.78|15006.32|15006.32|15006.78|15006.78|15006.32|15006.32|0
1645109090000|2022-02-17 14:44:50|15007.5|15007.5|15008.9|15008.9|15008.9|15008.9|15007.5|15007.5|0
1645109100000|2022-02-17 14:45:00|15012.86|15012.86|15011.46|15011.46|15015.43|15015.43|15011.46|15011.46|0
1645109110000|2022-02-17 14:45:10|15007.5|15007.5|15010.06|15010.06|15011.46|15011.46|15007.5|15007.5|0
1645109130000|2022-02-17 14:45:30|15012.86|15012.86|15014.26|15014.26|15014.26|15014.26|15012.86|15012.86|0
1645109150000|2022-02-17 14:45:50|15011.46|15011.46|15011.46|15011.46|15011.46|15011.46|15011.46|15011.46|0
1645109160000|2022-02-17 14:46:00|15003.53|15003.53|15003.53|15003.53|15003.53|15003.53|15003.53|15003.53|0
1645109180000|2022-02-17 14:46:20|15004.93|15004.93|15007.73|15007.73|15007.73|15007.73|15004.93|15004.93|0
1645109230000|2022-02-17 14:47:10|15004.93|15004.93|15004.93|15004.93|15004.93|15004.93|15004.93|15004.93|0
1645109320000|2022-02-17 14:48:40|15000.96|15000.96|14993.05|14993.05|15000.96|15000.96|14993.05|14993.05|0
1645109330000|2022-02-17 14:48:50|14994.45|14994.45|14986.05|14986.05|14994.45|14994.45|14986.05|14986.05|0
1645109360000|2022-02-17 14:49:20|14990.02|14990.02|14990.02|14990.02|14990.02|14990.02|14990.02|14990.02|0
1645109400000|2022-02-17 14:50:00|14987.22|14987.22|14987.22|14987.22|14987.22|14987.22|14987.22|14987.22|0
1645109410000|2022-02-17 14:50:10|14983.25|14983.25|14983.25|14983.25|14983.25|14983.25|14983.25|14983.25|0
1645109460000|2022-02-17 14:51:00|14986.05|14986.05|14986.05|14986.05|14986.05|14986.05|14986.05|14986.05|0
1645109480000|2022-02-17 14:51:20|14990.02|14990.02|14986.05|14986.05|14990.02|14990.02|14986.05|14986.05|0
1645109500000|2022-02-17 14:51:40|14990.02|14990.02|14990.02|14990.02|14990.02|14990.02|14990.02|14990.02|0
1645109520000|2022-02-17 14:52:00|14986.05|14986.05|14983.25|14983.25|14986.05|14986.05|14983.25|14983.25|0
1645109600000|2022-02-17 14:53:20|14980.69|14980.69|14982.08|14982.08|14982.08|14982.08|14980.69|14980.69|0
1645109610000|2022-02-17 14:53:30|14980.69|14980.69|14980.69|14980.69|14980.69|14980.69|14980.69|14980.69|0
1645109640000|2022-02-17 14:54:00|14976.72|14976.72|14973.92|14973.92|14976.72|14976.72|14973.92|14973.92|0
1645109710000|2022-02-17 14:55:10|14972.52|14972.52|14972.52|14972.52|14972.52|14972.52|14972.52|14972.52|0
1645109850000|2022-02-17 14:57:30|14975.32|14975.32|14975.32|14975.32|14975.32|14975.32|14975.32|14975.32|0
1645109930000|2022-02-17 14:58:50|14983.25|14983.25|14983.25|14983.25|14983.25|14983.25|14983.25|14983.25|0
1645109950000|2022-02-17 14:59:10|14981.41|14981.41|14981.41|14981.41|14981.41|14981.41|14981.41|14981.41|0
1645109960000|2022-02-17 14:59:20|14980.95|14980.95|14980.95|14980.95|14980.95|14980.95|14980.95|14980.95|0
1645110000000|2022-02-17 15:00:00|14983.75|14983.75|14979.55|14979.55|14985.15|14985.15|14979.55|14979.55|0
1645110040000|2022-02-17 15:00:40|14983.52|14983.52|14967.66|14967.66|14983.52|14983.52|14967.66|14967.66|0
1645110050000|2022-02-17 15:00:50|14964.86|14964.86|14964.86|14964.86|14964.86|14964.86|14964.86|14964.86|0
1645110080000|2022-02-17 15:01:20|14960.89|14960.89|14960.89|14960.89|14960.89|14960.89|14960.89|14960.89|0
1645110090000|2022-02-17 15:01:30|14968.82|14968.82|14976.99|14976.99|14976.99|14976.99|14968.82|14968.82|0
1645110160000|2022-02-17 15:02:40|14980.95|14980.95|14980.95|14980.95|14980.95|14980.95|14980.95|14980.95|0
1645110180000|2022-02-17 15:03:00|14984.92|14984.92|14984.92|14984.92|14984.92|14984.92|14984.92|14984.92|0
1645110190000|2022-02-17 15:03:10|14992.85|14992.85|14992.85|14992.85|14992.85|14992.85|14992.85|14992.85|0
1645110200000|2022-02-17 15:03:20|14991.47|14991.47|14991.47|14991.47|14991.47|14991.47|14991.47|14991.47|0
1645110210000|2022-02-17 15:03:30|14992.87|14992.87|14992.87|14992.87|14992.87|14992.87|14992.87|14992.87|0
1645110240000|2022-02-17 15:04:00|14994.25|14994.25|14994.25|14994.25|14994.25|14994.25|14994.25|14994.25|0
1645110250000|2022-02-17 15:04:10|14995.65|14995.65|14995.65|14995.65|14995.65|14995.65|14995.65|14995.65|0
1645110270000|2022-02-17 15:04:30|14999.61|14999.61|14999.61|14999.61|14999.61|14999.61|14999.61|14999.61|0
1645110280000|2022-02-17 15:04:40|14994.01|14994.01|14990.05|14990.05|14994.01|14994.01|14990.05|14990.05|0
1645110330000|2022-02-17 15:05:30|14988.65|14988.65|14987.25|14987.25|14988.65|14988.65|14987.25|14987.25|0
1645110360000|2022-02-17 15:06:00|14986.79|14986.79|14986.79|14986.79|14986.79|14986.79|14986.79|14986.79|0
1645110370000|2022-02-17 15:06:10|14988.19|14988.19|14988.19|14988.19|14988.19|14988.19|14988.19|14988.19|0
1645110380000|2022-02-17 15:06:20|14989.59|14989.59|14993.56|14993.56|14993.56|14993.56|14989.59|14989.59|0
1645110410000|2022-02-17 15:06:50|14997.52|14997.52|14997.52|14997.52|14997.52|14997.52|14997.52|14997.52|0
1645110420000|2022-02-17 15:07:00|14993.56|14993.56|14992.16|14992.16|14993.56|14993.56|14992.16|14992.16|0
1645110560000|2022-02-17 15:09:20|14989.36|14989.36|14989.36|14989.36|14989.36|14989.36|14989.36|14989.36|0
1645110600000|2022-02-17 15:10:00|14998.69|14998.69|14998.69|14998.69|14998.69|14998.69|14998.69|14998.69|0
1645110620000|2022-02-17 15:10:20|14990.76|14990.76|14990.76|14990.76|14990.76|14990.76|14990.76|14990.76|0
1645110660000|2022-02-17 15:11:00|14989.36|14989.36|14990.76|14990.76|14990.76|14990.76|14989.36|14989.36|0
1645110670000|2022-02-17 15:11:10|14986.79|14986.79|14986.79|14986.79|14986.79|14986.79|14986.79|14986.79|0
1645110690000|2022-02-17 15:11:30|14982.83|14982.83|14982.83|14982.83|14982.83|14982.83|14982.83|14982.83|0
1645110700000|2022-02-17 15:11:40|14977.23|14977.23|14977.23|14977.23|14977.23|14977.23|14977.23|14977.23|0
1645110710000|2022-02-17 15:11:50|14975.83|14975.83|14975.83|14975.83|14975.83|14975.83|14975.83|14975.83|0
1645110770000|2022-02-17 15:12:50|14974.43|14974.43|14966.5|14966.5|14974.43|14974.43|14966.5|14966.5|0
1645110800000|2022-02-17 15:13:20|14965.1|14965.1|14965.1|14965.1|14965.1|14965.1|14965.1|14965.1|0
1645110810000|2022-02-17 15:13:30|14966.5|14966.5|14969.3|14969.3|14969.3|14969.3|14966.5|14966.5|0
1645110820000|2022-02-17 15:13:40|14981.19|14981.19|14973.26|14973.26|14981.19|14981.19|14973.26|14973.26|0
1645110840000|2022-02-17 15:14:00|14969.3|14969.3|14969.3|14969.3|14969.3|14969.3|14969.3|14969.3|0
1645110870000|2022-02-17 15:14:30|14977.23|14977.23|14978.63|14978.63|14978.63|14978.63|14977.23|14977.23|0
1645110890000|2022-02-17 15:14:50|14981.43|14981.43|14981.43|14981.43|14981.43|14981.43|14981.43|14981.43|0
1645110920000|2022-02-17 15:15:20|14982.83|14982.83|14982.83|14982.83|14982.83|14982.83|14982.83|14982.83|0
1645110930000|2022-02-17 15:15:30|14978.63|14978.63|14978.63|14978.63|14978.63|14978.63|14978.63|14978.63|0
1645110950000|2022-02-17 15:15:50|14982.59|14982.59|14982.59|14982.59|14982.59|14982.59|14982.59|14982.59|0
1645110990000|2022-02-17 15:16:30|14981.19|14981.19|14981.19|14981.19|14981.19|14981.19|14981.19|14981.19|0
1645111010000|2022-02-17 15:16:50|14969.3|14969.3|14969.3|14969.3|14969.3|14969.3|14969.3|14969.3|0
1645111030000|2022-02-17 15:17:10|14965.33|14965.33|14965.33|14965.33|14965.33|14965.33|14965.33|14965.33|0
1645111040000|2022-02-17 15:17:20|14969.53|14969.53|14969.53|14969.53|14969.53|14969.53|14969.53|14969.53|0
1645111160000|2022-02-17 15:19:20|14966.73|14966.73|14962.77|14962.77|14966.73|14966.73|14958.8|14958.8|0
1645111170000|2022-02-17 15:19:30|14958.8|14958.8|14958.8|14958.8|14958.8|14958.8|14958.8|14958.8|0
1645111180000|2022-02-17 15:19:40|14957.4|14957.4|14957.4|14957.4|14957.4|14957.4|14957.4|14957.4|0
1645111220000|2022-02-17 15:20:20|14965.33|14965.33|14966.73|14966.73|14966.73|14966.73|14965.33|14965.33|0
1645111230000|2022-02-17 15:20:30|14970.93|14970.93|14972.33|14972.33|14972.33|14972.33|14970.93|14970.93|0
1645111240000|2022-02-17 15:20:40|14964.4|14964.4|14964.4|14964.4|14964.4|14964.4|14964.4|14964.4|0
1645111260000|2022-02-17 15:21:00|14961.6|14961.6|14961.6|14961.6|14961.6|14961.6|14961.6|14961.6|0
1645111290000|2022-02-17 15:21:30|14957.63|14957.63|14957.63|14957.63|14957.63|14957.63|14957.63|14957.63|0
1645111300000|2022-02-17 15:21:40|14956.72|14956.72|14956.72|14956.72|14956.72|14956.72|14956.72|14956.72|0
1645111400000|2022-02-17 15:23:20|14960.68|14960.68|14956.72|14956.72|14960.68|14960.68|14956.72|14956.72|0
1645111410000|2022-02-17 15:23:30|14952.75|14952.75|14948.78|14948.78|14952.75|14952.75|14948.78|14948.78|0
1645111420000|2022-02-17 15:23:40|14952.98|14952.98|14954.38|14954.38|14954.38|14954.38|14952.98|14952.98|0
1645111430000|2022-02-17 15:23:50|14955.78|14955.78|14955.78|14955.78|14955.78|14955.78|14955.78|14955.78|0
1645111490000|2022-02-17 15:24:50|14963.71|14963.71|14959.75|14959.75|14963.71|14963.71|14959.75|14959.75|0
1645111500000|2022-02-17 15:25:00|14956.95|14956.95|14956.95|14956.95|14956.95|14956.95|14956.95|14956.95|0
1645111520000|2022-02-17 15:25:20|14954.15|14954.15|14950.18|14950.18|14954.15|14954.15|14950.18|14950.18|0
1645111540000|2022-02-17 15:25:40|14948.78|14948.78|14944.82|14944.82|14948.78|14948.78|14944.82|14944.82|0
1645111610000|2022-02-17 15:26:50|14940.85|14940.85|14938.29|14938.29|14942.25|14942.25|14938.29|14938.29|0
1645111620000|2022-02-17 15:27:00|14942.25|14942.25|14942.25|14942.25|14942.25|14942.25|14942.25|14942.25|0
1645111660000|2022-02-17 15:27:40|14943.65|14943.65|14942.25|14942.25|14943.65|14943.65|14942.25|14942.25|0
1645111690000|2022-02-17 15:28:10|14946.22|14946.22|14946.22|14946.22|14946.22|14946.22|14946.22|14946.22|0
1645111740000|2022-02-17 15:29:00|14944.82|14944.82|14944.82|14944.82|14944.82|14944.82|14944.82|14944.82|0
1645111770000|2022-02-17 15:29:30|14932.92|14932.92|14924.99|14924.99|14932.92|14932.92|14924.99|14924.99|0
1645111800000|2022-02-17 15:30:00|14928.96|14928.96|14922.19|14922.19|14928.96|14928.96|14922.19|14922.19|0
1645111840000|2022-02-17 15:30:40|14923.59|14923.59|14923.59|14923.59|14923.59|14923.59|14923.59|14923.59|0
1645111850000|2022-02-17 15:30:50|14931.52|14931.52|14935.49|14935.49|14935.49|14935.49|14931.52|14931.52|0
1645111860000|2022-02-17 15:31:00|14936.89|14936.89|14936.89|14936.89|14936.89|14936.89|14936.89|14936.89|0
1645111870000|2022-02-17 15:31:10|14940.85|14940.85|14946.45|14946.45|14946.45|14946.45|14940.85|14940.85|0
1645111920000|2022-02-17 15:32:00|14947.85|14947.85|14947.85|14947.85|14947.85|14947.85|14947.85|14947.85|0
1645111980000|2022-02-17 15:33:00|14959.75|14959.75|14959.75|14959.75|14959.75|14959.75|14959.75|14959.75|0
1645112010000|2022-02-17 15:33:30|14959.29|14959.29|14959.29|14959.29|14959.29|14959.29|14959.29|14959.29|0
1645112020000|2022-02-17 15:33:40|14951.36|14951.36|14947.16|14947.16|14951.36|14951.36|14947.16|14947.16|0
1645112050000|2022-02-17 15:34:10|14946.7|14946.7|14947.62|14947.62|14947.62|14947.62|14946.7|14946.7|0
1645112120000|2022-02-17 15:35:20|14943.65|14943.65|14943.65|14943.65|14943.65|14943.65|14943.65|14943.65|0
1645112130000|2022-02-17 15:35:30|14947.62|14947.62|14947.62|14947.62|14947.62|14947.62|14947.62|14947.62|0
1645112140000|2022-02-17 15:35:40|14946.7|14946.7|14946.7|14946.7|14946.7|14946.7|14946.7|14946.7|0
1645112160000|2022-02-17 15:36:00|14949.5|14949.5|14949.5|14949.5|14949.5|14949.5|14949.5|14949.5|0
1645112170000|2022-02-17 15:36:10|14949.96|14949.96|14955.32|14955.32|14955.32|14955.32|14949.96|14949.96|0
1645112240000|2022-02-17 15:37:20|14951.36|14951.36|14951.36|14951.36|14951.36|14951.36|14951.36|14951.36|0
1645112280000|2022-02-17 15:38:00|14955.32|14955.32|14955.32|14955.32|14955.32|14955.32|14955.32|14955.32|0
1645112310000|2022-02-17 15:38:30|14956.72|14956.72|14956.72|14956.72|14956.72|14956.72|14956.72|14956.72|0
1645112360000|2022-02-17 15:39:20|14959.52|14959.52|14963.72|14963.72|14963.72|14963.72|14959.52|14959.52|0
1645112380000|2022-02-17 15:39:40|14960.92|14960.92|14964.89|14964.89|14964.89|14964.89|14960.92|14960.92|0
1645112400000|2022-02-17 15:40:00|14960.92|14960.92|14960.92|14960.92|14960.92|14960.92|14960.92|14960.92|0
1645112410000|2022-02-17 15:40:10|14956.72|14956.72|14955.8|14955.8|14956.72|14956.72|14955.8|14955.8|0
1645112420000|2022-02-17 15:40:20|14956.26|14956.26|14956.26|14956.26|14956.26|14956.26|14956.26|14956.26|0
1645112480000|2022-02-17 15:41:20|14960.23|14960.23|14960.23|14960.23|14960.23|14960.23|14960.23|14960.23|0
1645112490000|2022-02-17 15:41:30|14957.43|14957.43|14956.03|14956.03|14957.43|14957.43|14956.03|14956.03|0
1645112650000|2022-02-17 15:44:10|14959.99|14959.99|14959.99|14959.99|14959.99|14959.99|14959.99|14959.99|0
1645112660000|2022-02-17 15:44:20|14961.39|14961.39|14961.39|14961.39|14961.39|14961.39|14961.39|14961.39|0
1645112680000|2022-02-17 15:44:40|14969.32|14969.32|14969.32|14969.32|14969.32|14969.32|14969.32|14969.32|0
1645112710000|2022-02-17 15:45:10|14965.36|14965.36|14961.39|14961.39|14965.36|14965.36|14961.39|14961.39|0
1645112730000|2022-02-17 15:45:30|14957.43|14957.43|14957.43|14957.43|14957.43|14957.43|14957.43|14957.43|0
1645112760000|2022-02-17 15:46:00|14954.63|14954.63|14951.83|14951.83|14954.63|14954.63|14951.83|14951.83|0
1645112770000|2022-02-17 15:46:10|14955.8|14955.8|14955.8|14955.8|14955.8|14955.8|14955.8|14955.8|0
1645112900000|2022-02-17 15:48:20|14944.15|14944.15|14944.15|14944.15|14944.15|14944.15|14944.15|14944.15|0
1645112940000|2022-02-17 15:49:00|14945.55|14945.55|14944.15|14944.15|14945.55|14945.55|14944.15|14944.15|0
1645112950000|2022-02-17 15:49:10|14936.22|14936.22|14930.85|14930.85|14936.22|14936.22|14930.85|14930.85|0
1645112960000|2022-02-17 15:49:20|14934.82|14934.82|14934.82|14934.82|14934.82|14934.82|14934.82|14934.82|0
1645112970000|2022-02-17 15:49:30|14933.42|14933.42|14933.42|14933.42|14933.42|14933.42|14933.42|14933.42|0
1645112990000|2022-02-17 15:49:50|14929.45|14929.45|14925.49|14925.49|14929.45|14929.45|14925.49|14925.49|0
1645113010000|2022-02-17 15:50:10|14921.52|14921.52|14917.56|14917.56|14925.49|14925.49|14917.56|14917.56|0
1645113030000|2022-02-17 15:50:30|14925.49|14925.49|14925.49|14925.49|14925.49|14925.49|14925.49|14925.49|0
1645113140000|2022-02-17 15:52:20|14929.45|14929.45|14929.45|14929.45|14929.45|14929.45|14929.45|14929.45|0
1645113170000|2022-02-17 15:52:50|14928.53|14928.53|14928.53|14928.53|14928.53|14928.53|14928.53|14928.53|0
1645113230000|2022-02-17 15:53:50|14931.33|14931.33|14929.93|14929.93|14931.33|14931.33|14929.93|14929.93|0
1645113280000|2022-02-17 15:54:40|14930.39|14930.39|14934.36|14934.36|14934.36|14934.36|14930.39|14930.39|0
1645113300000|2022-02-17 15:55:00|14935.76|14935.76|14931.79|14931.79|14935.76|14935.76|14931.79|14931.79|0
1645113350000|2022-02-17 15:55:50|14933.19|14933.19|14933.19|14933.19|14933.19|14933.19|14933.19|14933.19|0
1645113390000|2022-02-17 15:56:30|14937.16|14937.16|14937.16|14937.16|14937.16|14937.16|14937.16|14937.16|0
1645113400000|2022-02-17 15:56:40|14941.12|14941.12|14941.12|14941.12|14941.12|14941.12|14941.12|14941.12|0
1645113410000|2022-02-17 15:56:50|14942.52|14942.52|14942.52|14942.52|14942.52|14942.52|14942.52|14942.52|0
1645113420000|2022-02-17 15:57:00|14943.44|14943.44|14943.9|14943.9|14943.9|14943.9|14943.44|14943.44|0
1645113430000|2022-02-17 15:57:10|14944.36|14944.36|14944.36|14944.36|14944.36|14944.36|14944.36|14944.36|0
1645113440000|2022-02-17 15:57:20|14948.33|14948.33|14952.29|14952.29|14952.29|14952.29|14948.33|14948.33|0
1645113450000|2022-02-17 15:57:30|14960.22|14960.22|14960.22|14960.22|14960.22|14960.22|14960.22|14960.22|0
1645113470000|2022-02-17 15:57:50|14964.19|14964.19|14964.19|14964.19|14964.19|14964.19|14964.19|14964.19|0
1645113480000|2022-02-17 15:58:00|14969.78|14969.78|14969.78|14969.78|14969.78|14969.78|14969.78|14969.78|0
1645113530000|2022-02-17 15:58:50|14973.75|14973.75|14973.75|14973.75|14973.75|14973.75|14973.75|14973.75|0
1645113540000|2022-02-17 15:59:00|14977.71|14977.71|14977.71|14977.71|14977.71|14977.71|14976.32|14976.32|0
1645113550000|2022-02-17 15:59:10|14976.32|14976.32|14976.32|14976.32|14976.32|14976.32|14976.32|14976.32|0
1645113570000|2022-02-17 15:59:30|14980.28|14980.28|14980.28|14980.28|14980.28|14980.28|14980.28|14980.28|0
1645113600000|2022-02-17 16:00:00|14978.88|14978.88|14973.52|14973.52|14978.88|14978.88|14973.52|14973.52|0
1645113620000|2022-02-17 16:00:20|14972.12|14972.12|14972.12|14972.12|14972.12|14972.12|14972.12|14972.12|0
1645113650000|2022-02-17 16:00:50|14968.15|14968.15|14962.79|14962.79|14968.15|14968.15|14962.79|14962.79|0
1645113670000|2022-02-17 16:01:10|14958.82|14958.82|14958.82|14958.82|14958.82|14958.82|14958.82|14958.82|0
1645113680000|2022-02-17 16:01:20|14954.86|14954.86|14954.86|14954.86|14954.86|14954.86|14954.86|14954.86|0
1645113730000|2022-02-17 16:02:10|14953.46|14953.46|14952.52|14952.52|14953.46|14953.46|14952.06|14952.06|0
1645113740000|2022-02-17 16:02:20|14948.55|14948.55|14944.59|14944.59|14948.55|14948.55|14944.59|14944.59|0
1645113800000|2022-02-17 16:03:20|14944.13|14944.13|14944.13|14944.13|14944.13|14944.13|14944.13|14944.13|0
1645113810000|2022-02-17 16:03:30|14952.06|14952.06|14948.09|14948.09|14952.06|14952.06|14948.09|14948.09|0
1645113820000|2022-02-17 16:03:40|14950.89|14950.89|14950.89|14950.89|14950.89|14950.89|14950.89|14950.89|0
1645113850000|2022-02-17 16:04:10|14954.86|14954.86|14954.4|14954.4|14954.86|14954.86|14954.4|14954.4|0
1645113860000|2022-02-17 16:04:20|14953|14953|14953|14953|14953|14953|14953|14953|0
1645113870000|2022-02-17 16:04:30|14954.4|14954.4|14954.4|14954.4|14954.4|14954.4|14954.4|14954.4|0
1645113900000|2022-02-17 16:05:00|14950.43|14950.43|14954.4|14954.4|14954.4|14954.4|14950.43|14950.43|0
1645113940000|2022-02-17 16:05:40|14950.43|14950.43|14946.47|14946.47|14950.43|14950.43|14946.47|14946.47|0
1645113950000|2022-02-17 16:05:50|14938.54|14938.54|14938.54|14938.54|14938.54|14938.54|14938.54|14938.54|0
1645113970000|2022-02-17 16:06:10|14950.43|14950.43|14950.43|14950.43|14950.43|14950.43|14950.43|14950.43|0
1645114120000|2022-02-17 16:08:40|14954.4|14954.4|14954.4|14954.4|14954.4|14954.4|14954.4|14954.4|0
1645114150000|2022-02-17 16:09:10|14953|14953|14953|14953|14953|14953|14953|14953|0
1645114180000|2022-02-17 16:09:40|14956.96|14956.96|14956.96|14956.96|14956.96|14956.96|14956.96|14956.96|0
1645114270000|2022-02-17 16:11:10|14956.5|14956.5|14957.9|14957.9|14957.9|14957.9|14956.5|14956.5|0
1645114380000|2022-02-17 16:13:00|14961.87|14961.87|14961.87|14961.87|14961.87|14961.87|14961.87|14961.87|0
1645114400000|2022-02-17 16:13:20|14963.27|14963.27|14963.27|14963.27|14963.27|14963.27|14963.27|14963.27|0
1645114410000|2022-02-17 16:13:30|14967.23|14967.23|14971.2|14971.2|14971.2|14971.2|14967.23|14967.23|0
1645114440000|2022-02-17 16:14:00|14975.16|14975.16|14975.16|14975.16|14975.16|14975.16|14975.16|14975.16|0
1645114460000|2022-02-17 16:14:20|14979.13|14979.13|14979.13|14979.13|14979.13|14979.13|14979.13|14979.13|0
1645114530000|2022-02-17 16:15:30|14975.16|14975.16|14975.16|14975.16|14975.16|14975.16|14975.16|14975.16|0
1645114570000|2022-02-17 16:16:10|14974.7|14974.7|14974.7|14974.7|14974.7|14974.7|14974.7|14974.7|0
1645114590000|2022-02-17 16:16:30|14974.24|14974.24|14974.24|14974.24|14974.24|14974.24|14974.24|14974.24|0
1645114600000|2022-02-17 16:16:40|14978.21|14978.21|14989.4|14989.4|14989.4|14989.4|14978.21|14978.21|0
1645114620000|2022-02-17 16:17:00|14993.37|14993.37|14993.37|14993.37|14993.37|14993.37|14993.37|14993.37|0
1645114630000|2022-02-17 16:17:10|14996.17|14996.17|14997.57|14997.57|14998.97|14998.97|14994.77|14994.77|0
1645114650000|2022-02-17 16:17:30|14998.49|14998.49|14998.95|14998.95|14998.95|14998.95|14998.49|14998.49|0
1645114660000|2022-02-17 16:17:40|14994.75|14994.75|14994.75|14994.75|14994.75|14994.75|14994.75|14994.75|0
1645114680000|2022-02-17 16:18:00|14996.15|14996.15|14996.15|14996.15|14996.15|14996.15|14996.15|14996.15|0
1645114690000|2022-02-17 16:18:10|14997.55|14997.55|15000.35|15000.35|15003.15|15003.15|14997.55|14997.55|0
1645114700000|2022-02-17 16:18:20|14998.95|14998.95|14998.95|14998.95|14998.95|14998.95|14998.95|14998.95|0
1645114750000|2022-02-17 16:19:10|14996.15|14996.15|14998.95|14998.95|14998.95|14998.95|14996.15|14996.15|0
1645114780000|2022-02-17 16:19:40|14994.98|14994.98|14994.98|14994.98|14994.98|14994.98|14994.98|14994.98|0
1645114790000|2022-02-17 16:19:50|14993.58|14993.58|14993.58|14993.58|14993.58|14993.58|14993.58|14993.58|0
1645114800000|2022-02-17 16:20:00|14993.12|14993.12|14993.12|14993.12|14997.09|14997.09|14993.12|14993.12|0
1645114860000|2022-02-17 16:21:00|14990.32|14990.32|14997.09|14997.09|14997.09|14997.09|14990.32|14990.32|0
1645114920000|2022-02-17 16:22:00|15001.05|15001.05|15001.05|15001.05|15001.05|15001.05|15001.05|15001.05|0
1645114930000|2022-02-17 16:22:10|14997.09|14997.09|15001.05|15001.05|15001.05|15001.05|14997.09|14997.09|0
1645114950000|2022-02-17 16:22:30|15002.45|15002.45|15005.25|15005.25|15005.25|15005.25|15002.45|15002.45|0
1645114970000|2022-02-17 16:22:50|15009.22|15009.22|15005.25|15005.25|15009.22|15009.22|15005.25|15005.25|0
1645114980000|2022-02-17 16:23:00|15004.79|15004.79|15007.59|15007.59|15008.99|15008.99|15004.79|15004.79|0
1645114990000|2022-02-17 16:23:10|15007.13|15007.13|15005.73|15005.73|15007.13|15007.13|15004.33|15004.33|0
1645115000000|2022-02-17 16:23:20|15002.93|15002.93|15002.93|15002.93|15002.93|15002.93|15002.93|15002.93|0
1645115010000|2022-02-17 16:23:30|15004.33|15004.33|15004.33|15004.33|15004.33|15004.33|15002.93|15002.93|0
1645115020000|2022-02-17 16:23:40|15012.26|15012.26|15012.26|15012.26|15012.26|15012.26|15012.26|15012.26|0
1645115030000|2022-02-17 16:23:50|15010.86|15010.86|15010.86|15010.86|15010.86|15010.86|15010.86|15010.86|0
1645115070000|2022-02-17 16:24:30|15012.26|15012.26|15012.26|15012.26|15012.26|15012.26|15012.26|15012.26|0
1645115080000|2022-02-17 16:24:40|15010.86|15010.86|15010.86|15010.86|15010.86|15010.86|15010.86|15010.86|0
1645115100000|2022-02-17 16:25:00|15013.66|15013.66|15013.66|15013.66|15013.66|15013.66|15013.66|15013.66|0
1645115120000|2022-02-17 16:25:20|15009.7|15009.7|15005.73|15005.73|15009.7|15009.7|15005.73|15005.73|0
1645115160000|2022-02-17 16:26:00|15007.13|15007.13|15008.53|15008.53|15008.53|15008.53|15007.13|15007.13|0
1645115180000|2022-02-17 16:26:20|15009.93|15009.93|15009.93|15009.93|15009.93|15009.93|15009.93|15009.93|0
1645115190000|2022-02-17 16:26:30|15007.13|15007.13|15009.93|15009.93|15009.93|15009.93|15007.13|15007.13|0
1645115200000|2022-02-17 16:26:40|15013.9|15013.9|15013.9|15013.9|15013.9|15013.9|15013.9|15013.9|0
1645115220000|2022-02-17 16:27:00|15011.1|15011.1|15015.06|15015.06|15015.06|15015.06|15011.1|15011.1|0
1645115230000|2022-02-17 16:27:10|15017.86|15017.86|15017.86|15017.86|15017.86|15017.86|15017.86|15017.86|0
1645115240000|2022-02-17 16:27:20|15018.78|15018.78|15022.29|15022.29|15022.29|15022.29|15018.32|15018.32|0
1645115280000|2022-02-17 16:28:00|15019.49|15019.49|15019.49|15019.49|15019.49|15019.49|15019.49|15019.49|0
1645115330000|2022-02-17 16:28:50|15016.69|15016.69|15016.69|15016.69|15016.69|15016.69|15016.69|15016.69|0
1645115340000|2022-02-17 16:29:00|15015.29|15015.29|15015.29|15015.29|15015.29|15015.29|15015.29|15015.29|0
1645115350000|2022-02-17 16:29:10|15007.36|15007.36|15008.76|15008.76|15008.76|15008.76|15007.36|15007.36|0
1645115360000|2022-02-17 16:29:20|15007.36|15007.36|15007.36|15007.36|15007.36|15007.36|15007.36|15007.36|0
1645115370000|2022-02-17 16:29:30|15003.39|15003.39|15003.39|15003.39|15003.39|15003.39|15003.39|15003.39|0
1645115390000|2022-02-17 16:29:50|15004.79|15004.79|15014.33|15014.33|15014.33|15014.33|15004.79|15004.79|0
1645172120000|2022-02-18 08:15:20|14878.72|14878.72|14878.72|14878.72|14878.72|14878.72|14878.72|14878.72|0
1645172130000|2022-02-18 08:15:30|14882.68|14882.68|14883.6|14883.6|14883.6|14883.6|14882.68|14882.68|0
1645172140000|2022-02-18 08:15:40|14887.57|14887.57|14887.57|14887.57|14887.57|14887.57|14887.57|14887.57|0
1645172170000|2022-02-18 08:16:10|14879.64|14879.64|14879.64|14879.64|14879.64|14879.64|14879.64|14879.64|0
1645172220000|2022-02-18 08:17:00|14875.67|14875.67|14875.67|14875.67|14875.67|14875.67|14875.67|14875.67|0
1645172270000|2022-02-18 08:17:50|14884.07|14884.07|14884.07|14884.07|14884.07|14884.07|14884.07|14884.07|0
1645172300000|2022-02-18 08:18:20|14860.28|14860.28|14860.28|14860.28|14860.28|14860.28|14860.28|14860.28|0
1645172360000|2022-02-18 08:19:20|14854.68|14854.68|14850.48|14850.48|14854.68|14854.68|14850.48|14850.48|0
1645172370000|2022-02-18 08:19:30|14854.68|14854.68|14854.68|14854.68|14854.68|14854.68|14854.68|14854.68|0
1645172390000|2022-02-18 08:19:50|14850.72|14850.72|14850.72|14850.72|14850.72|14850.72|14850.72|14850.72|0
1645172410000|2022-02-18 08:20:10|14854.68|14854.68|14854.68|14854.68|14854.68|14854.68|14854.68|14854.68|0
1645172420000|2022-02-18 08:20:20|14858.65|14858.65|14861.45|14861.45|14861.45|14861.45|14858.65|14858.65|0
1645172440000|2022-02-18 08:20:40|14863.74|14863.74|14864.2|14864.2|14864.2|14864.2|14863.74|14863.74|0
1645172480000|2022-02-18 08:21:20|14876.1|14876.1|14876.1|14876.1|14876.1|14876.1|14876.1|14876.1|0
1645172530000|2022-02-18 08:22:10|14869.1|14869.1|14869.1|14869.1|14869.1|14869.1|14869.1|14869.1|0
1645172540000|2022-02-18 08:22:20|14857.21|14857.21|14857.21|14857.21|14857.21|14857.21|14857.21|14857.21|0
1645172570000|2022-02-18 08:22:50|14853.24|14853.24|14853.24|14853.24|14853.24|14853.24|14853.24|14853.24|0
1645172620000|2022-02-18 08:23:40|14861.17|14861.17|14861.17|14861.17|14861.17|14861.17|14861.17|14861.17|0
1645172630000|2022-02-18 08:23:50|14869.1|14869.1|14869.1|14869.1|14869.1|14869.1|14869.1|14869.1|0
1645172680000|2022-02-18 08:24:40|14866.3|14866.3|14866.3|14866.3|14866.3|14866.3|14866.3|14866.3|0
1645172690000|2022-02-18 08:24:50|14862.1|14862.1|14853.71|14853.71|14862.1|14862.1|14853.71|14853.71|0
1645172710000|2022-02-18 08:25:10|14841.81|14841.81|14841.81|14841.81|14841.81|14841.81|14841.81|14841.81|0
1645172790000|2022-02-18 08:26:30|14853.71|14853.71|14873.07|14873.07|14873.07|14873.07|14853.71|14853.71|0
1645172820000|2022-02-18 08:27:00|14881|14881|14884.96|14884.96|14884.96|14884.96|14881|14881|0
1645172840000|2022-02-18 08:27:20|14892.89|14892.89|14892.89|14892.89|14892.89|14892.89|14892.89|14892.89|0
1645172850000|2022-02-18 08:27:30|14900.82|14900.82|14900.82|14900.82|14900.82|14900.82|14900.82|14900.82|0
1645172880000|2022-02-18 08:28:00|14903.62|14903.62|14903.62|14903.62|14903.62|14903.62|14903.62|14903.62|0
1645172910000|2022-02-18 08:28:30|14907.82|14907.82|14907.82|14907.82|14907.82|14907.82|14907.82|14907.82|0
1645172950000|2022-02-18 08:29:10|14903.86|14903.86|14907.82|14907.82|14907.82|14907.82|14903.86|14903.86|0
1645172970000|2022-02-18 08:29:30|14911.79|14911.79|14927.65|14927.65|14927.65|14927.65|14911.79|14911.79|0
1645173010000|2022-02-18 08:30:10|14923.68|14923.68|14923.68|14923.68|14923.68|14923.68|14923.68|14923.68|0
1645173020000|2022-02-18 08:30:20|14919.72|14919.72|14925.32|14925.32|14925.32|14925.32|14919.72|14919.72|0
1645173030000|2022-02-18 08:30:30|14921.35|14921.35|14921.35|14921.35|14921.35|14921.35|14921.35|14921.35|0
1645173120000|2022-02-18 08:32:00|14912.95|14912.95|14893.13|14893.13|14912.95|14912.95|14893.13|14893.13|0
1645173130000|2022-02-18 08:32:10|14890.83|14890.83|14890.83|14890.83|14890.83|14890.83|14890.83|14890.83|0
1645173190000|2022-02-18 08:33:10|14902.72|14902.72|14902.72|14902.72|14902.72|14902.72|14902.72|14902.72|0
1645173210000|2022-02-18 08:33:30|14890.83|14890.83|14886.86|14886.86|14890.83|14890.83|14886.86|14886.86|0
1645173220000|2022-02-18 08:33:40|14890.83|14890.83|14890.83|14890.83|14890.83|14890.83|14890.83|14890.83|0
1645173250000|2022-02-18 08:34:10|14902.72|14902.72|14906.69|14906.69|14906.69|14906.69|14902.72|14902.72|0
1645173260000|2022-02-18 08:34:20|14914.62|14914.62|14914.62|14914.62|14914.62|14914.62|14914.62|14914.62|0
1645173310000|2022-02-18 08:35:10|14906.69|14906.69|14906.69|14906.69|14906.69|14906.69|14906.69|14906.69|0
1645173350000|2022-02-18 08:35:50|14902.72|14902.72|14910.65|14910.65|14910.65|14910.65|14902.72|14902.72|0
1645173360000|2022-02-18 08:36:00|14906.69|14906.69|14906.69|14906.69|14906.69|14906.69|14906.69|14906.69|0
1645173430000|2022-02-18 08:37:10|14916.49|14916.49|14916.49|14916.49|14916.49|14916.49|14916.49|14916.49|0
1645173560000|2022-02-18 08:39:20|14917.89|14917.89|14917.89|14917.89|14917.89|14917.89|14917.89|14917.89|0
1645173620000|2022-02-18 08:40:20|14919.26|14919.26|14923.44|14923.44|14923.44|14923.44|14919.26|14919.26|0
1645173630000|2022-02-18 08:40:30|14924.84|14924.84|14924.84|14924.84|14924.84|14924.84|14924.84|14924.84|0
1645173640000|2022-02-18 08:40:40|14927.64|14927.64|14927.64|14927.64|14927.64|14927.64|14927.64|14927.64|0
1645173780000|2022-02-18 08:43:00|14923.68|14923.68|14923.68|14923.68|14923.68|14923.68|14923.68|14923.68|0
1645173840000|2022-02-18 08:44:00|14919.48|14919.48|14919.48|14919.48|14919.48|14919.48|14919.48|14919.48|0
1645173870000|2022-02-18 08:44:30|14915.51|14915.51|14915.51|14915.51|14915.51|14915.51|14915.51|14915.51|0
1645173890000|2022-02-18 08:44:50|14913.67|14913.67|14913.67|14913.67|14913.67|14913.67|14913.67|14913.67|0
1645173900000|2022-02-18 08:45:00|14911.37|14911.37|14907.18|14907.18|14911.37|14911.37|14906.72|14906.72|0
1645173960000|2022-02-18 08:46:00|14911.37|14911.37|14911.37|14911.37|14911.37|14911.37|14911.37|14911.37|0
1645174170000|2022-02-18 08:49:30|14915.34|14915.34|14911.37|14911.37|14915.34|14915.34|14911.37|14911.37|0
1645174210000|2022-02-18 08:50:10|14907.41|14907.41|14907.41|14907.41|14907.41|14907.41|14907.41|14907.41|0
1645174240000|2022-02-18 08:50:40|14899.01|14899.01|14899.01|14899.01|14899.01|14899.01|14899.01|14899.01|0
1645174300000|2022-02-18 08:51:40|14897.61|14897.61|14897.61|14897.61|14897.61|14897.61|14897.61|14897.61|0
1645174320000|2022-02-18 08:52:00|14893.65|14893.65|14893.65|14893.65|14893.65|14893.65|14893.65|14893.65|0
1645174450000|2022-02-18 08:54:10|14885.72|14885.72|14885.72|14885.72|14885.72|14885.72|14885.72|14885.72|0
1645174470000|2022-02-18 08:54:30|14893.65|14893.65|14893.65|14893.65|14893.65|14893.65|14893.65|14893.65|0
1645174490000|2022-02-18 08:54:50|14890.89|14890.89|14890.89|14890.89|14890.89|14890.89|14890.89|14890.89|0
1645174510000|2022-02-18 08:55:10|14900.22|14900.22|14900.22|14900.22|14900.22|14900.22|14900.22|14900.22|0
1645174520000|2022-02-18 08:55:20|14908.15|14908.15|14908.15|14908.15|14908.15|14908.15|14908.15|14908.15|0
1645174540000|2022-02-18 08:55:40|14909.99|14909.99|14909.99|14909.99|14909.99|14909.99|14909.99|14909.99|0
1645174550000|2022-02-18 08:55:50|14908.61|14908.61|14908.61|14908.61|14908.61|14908.61|14908.61|14908.61|0
1645174580000|2022-02-18 08:56:20|14900.68|14900.68|14900.68|14900.68|14900.68|14900.68|14900.68|14900.68|0
1645174670000|2022-02-18 08:57:50|14892.75|14892.75|14892.75|14892.75|14892.75|14892.75|14892.75|14892.75|0
1645174710000|2022-02-18 08:58:30|14901.15|14901.15|14901.15|14901.15|14901.15|14901.15|14901.15|14901.15|0
1645174730000|2022-02-18 08:58:50|14898.35|14898.35|14898.35|14898.35|14898.35|14898.35|14898.35|14898.35|0
1645174740000|2022-02-18 08:59:00|14910.24|14910.24|14910.24|14910.24|14910.24|14910.24|14910.24|14910.24|0
1645174760000|2022-02-18 08:59:20|14902.31|14902.31|14898.35|14898.35|14902.31|14902.31|14898.35|14898.35|0
1645174780000|2022-02-18 08:59:40|14890.42|14890.42|14890.42|14890.42|14890.42|14890.42|14890.42|14890.42|0
1645174800000|2022-02-18 09:00:00|14894.38|14894.38|14894.38|14894.38|14894.38|14894.38|14894.38|14894.38|0
1645174820000|2022-02-18 09:00:20|14902.31|14902.31|14905.11|14905.11|14905.11|14905.11|14902.31|14902.31|0
1645174870000|2022-02-18 09:01:10|14898.35|14898.35|14898.35|14898.35|14898.35|14898.35|14898.35|14898.35|0
1645174920000|2022-02-18 09:02:00|14897.89|14897.89|14899.75|14899.75|14899.75|14899.75|14897.89|14897.89|0
1645174950000|2022-02-18 09:02:30|14899.29|14899.29|14899.29|14899.29|14899.29|14899.29|14899.29|14899.29|0
1645175070000|2022-02-18 09:04:30|14900.21|14900.21|14900.21|14900.21|14900.21|14900.21|14900.21|14900.21|0
1645175090000|2022-02-18 09:04:50|14888.31|14888.31|14888.31|14888.31|14888.31|14888.31|14888.31|14888.31|0
1645175100000|2022-02-18 09:05:00|14884.11|14884.11|14884.11|14884.11|14884.11|14884.11|14884.11|14884.11|0
1645175140000|2022-02-18 09:05:40|14888.08|14888.08|14892.04|14892.04|14892.04|14892.04|14888.08|14888.08|0
1645175190000|2022-02-18 09:06:30|14888.08|14888.08|14888.08|14888.08|14888.08|14888.08|14888.08|14888.08|0
1645175210000|2022-02-18 09:06:50|14884.11|14884.11|14882.73|14882.73|14884.11|14884.11|14882.73|14882.73|0
1645175230000|2022-02-18 09:07:10|14878.77|14878.77|14878.77|14878.77|14878.77|14878.77|14878.77|14878.77|0
1645175250000|2022-02-18 09:07:30|14882.73|14882.73|14882.73|14882.73|14882.73|14882.73|14882.73|14882.73|0
1645175410000|2022-02-18 09:10:10|14879.93|14879.93|14875.97|14875.97|14879.93|14879.93|14875.97|14875.97|0
1645175420000|2022-02-18 09:10:20|14873.17|14873.17|14870.37|14870.37|14873.17|14873.17|14870.37|14870.37|0
1645175560000|2022-02-18 09:12:40|14868.97|14868.97|14868.97|14868.97|14868.97|14868.97|14868.97|14868.97|0
1645175700000|2022-02-18 09:15:00|14870.37|14870.37|14870.37|14870.37|14870.37|14870.37|14870.37|14870.37|0
1645175810000|2022-02-18 09:16:50|14862.44|14862.44|14862.44|14862.44|14862.44|14862.44|14862.44|14862.44|0
1645175850000|2022-02-18 09:17:30|14866.41|14866.41|14866.41|14866.41|14866.41|14866.41|14866.41|14866.41|0
1645175870000|2022-02-18 09:17:50|14862.44|14862.44|14862.44|14862.44|14862.44|14862.44|14862.44|14862.44|0
1645175880000|2022-02-18 09:18:00|14863.36|14863.36|14861.98|14861.98|14863.36|14863.36|14861.98|14861.98|0
1645175900000|2022-02-18 09:18:20|14859.18|14859.18|14859.18|14859.18|14859.18|14859.18|14859.18|14859.18|0
1645175930000|2022-02-18 09:18:50|14871.08|14871.08|14871.08|14871.08|14871.08|14871.08|14871.08|14871.08|0
1645175940000|2022-02-18 09:19:00|14869.68|14869.68|14869.68|14869.68|14869.68|14869.68|14869.68|14869.68|0
1645175990000|2022-02-18 09:19:50|14870.6|14870.6|14866.63|14866.63|14870.6|14870.6|14866.63|14866.63|0
1645176010000|2022-02-18 09:20:10|14862.67|14862.67|14862.67|14862.67|14862.67|14862.67|14862.67|14862.67|0
1645176060000|2022-02-18 09:21:00|14861.27|14861.27|14850.07|14850.07|14861.27|14861.27|14850.07|14850.07|0
1645176090000|2022-02-18 09:21:30|14852.87|14852.87|14850.07|14850.07|14852.87|14852.87|14850.07|14850.07|0
1645176140000|2022-02-18 09:22:20|14854.27|14854.27|14852.87|14852.87|14854.27|14854.27|14852.87|14852.87|0
1645176270000|2022-02-18 09:24:30|14864.77|14864.77|14864.77|14864.77|14864.77|14864.77|14864.77|14864.77|0
1645176430000|2022-02-18 09:27:10|14867.56|14867.56|14867.56|14867.56|14867.56|14867.56|14867.56|14867.56|0
1645176450000|2022-02-18 09:27:30|14870.36|14870.36|14874.33|14874.33|14874.33|14874.33|14870.36|14870.36|0
1645176460000|2022-02-18 09:27:40|14878.29|14878.29|14894.15|14894.15|14894.15|14894.15|14878.29|14878.29|0
1645176470000|2022-02-18 09:27:50|14895.55|14895.55|14895.55|14895.55|14895.55|14895.55|14895.55|14895.55|0
1645176480000|2022-02-18 09:28:00|14896.47|14896.47|14896.47|14896.47|14896.47|14896.47|14896.47|14896.47|0
1645176550000|2022-02-18 09:29:10|14896.01|14896.01|14896.01|14896.01|14896.01|14896.01|14896.01|14896.01|0
1645176600000|2022-02-18 09:30:00|14894.61|14894.61|14895.07|14895.07|14895.07|14895.07|14894.61|14894.61|0
1645176610000|2022-02-18 09:30:10|14896.47|14896.47|14890.88|14890.88|14896.47|14896.47|14890.88|14890.88|0
1645176620000|2022-02-18 09:30:20|14889.48|14889.48|14889.48|14889.48|14889.48|14889.48|14889.48|14889.48|0
1645176650000|2022-02-18 09:30:50|14886.68|14886.68|14882.48|14882.48|14886.68|14886.68|14882.48|14882.48|0
1645176660000|2022-02-18 09:31:00|14886.68|14886.68|14886.68|14886.68|14886.68|14886.68|14886.68|14886.68|0
1645176790000|2022-02-18 09:33:10|14883.88|14883.88|14883.88|14883.88|14883.88|14883.88|14883.88|14883.88|0
1645176860000|2022-02-18 09:34:20|14886.68|14886.68|14886.68|14886.68|14886.68|14886.68|14886.68|14886.68|0
1645176890000|2022-02-18 09:34:50|14888.08|14888.08|14888.08|14888.08|14888.08|14888.08|14888.08|14888.08|0
1645176960000|2022-02-18 09:36:00|14884.11|14884.11|14888.08|14888.08|14888.08|14888.08|14884.11|14884.11|0
1645177000000|2022-02-18 09:36:40|14892.28|14892.28|14892.28|14892.28|14892.28|14892.28|14892.28|14892.28|0
1645177030000|2022-02-18 09:37:10|14895.07|14895.07|14895.07|14895.07|14895.07|14895.07|14895.07|14895.07|0
1645177040000|2022-02-18 09:37:20|14899.04|14899.04|14914.9|14914.9|14914.9|14914.9|14899.04|14899.04|0
1645177080000|2022-02-18 09:38:00|14910.94|14910.94|14910.94|14910.94|14910.94|14910.94|14910.94|14910.94|0
1645177110000|2022-02-18 09:38:30|14906.97|14906.97|14906.97|14906.97|14906.97|14906.97|14906.97|14906.97|0
1645177130000|2022-02-18 09:38:50|14899.04|14899.04|14899.04|14899.04|14899.04|14899.04|14899.04|14899.04|0
1645177210000|2022-02-18 09:40:10|14900.42|14900.42|14899.04|14899.04|14900.42|14900.42|14898.58|14898.58|0
1645177230000|2022-02-18 09:40:30|14903|14903|14903|14903|14903|14903|14903|14903|0
1645177260000|2022-02-18 09:41:00|14902.55|14902.55|14902.55|14902.55|14902.55|14902.55|14902.55|14902.55|0
1645177320000|2022-02-18 09:42:00|14903|14903|14907.2|14907.2|14907.2|14907.2|14903|14903|0
1645177370000|2022-02-18 09:42:50|14908.12|14908.12|14908.12|14908.12|14908.12|14908.12|14908.12|14908.12|0
1645177380000|2022-02-18 09:43:00|14907.2|14907.2|14907.2|14907.2|14907.2|14907.2|14907.2|14907.2|0
1645177420000|2022-02-18 09:43:40|14908.58|14908.58|14909.5|14909.5|14909.5|14909.5|14908.58|14908.58|0
1645177440000|2022-02-18 09:44:00|14910.88|14910.88|14910.42|14910.42|14910.88|14910.88|14910.42|14910.42|0
1645177560000|2022-02-18 09:46:00|14914.39|14914.39|14914.39|14914.39|14914.39|14914.39|14914.39|14914.39|0
1645177580000|2022-02-18 09:46:20|14912.99|14912.99|14912.99|14912.99|14912.99|14912.99|14912.99|14912.99|0
1645177680000|2022-02-18 09:48:00|14911.59|14911.59|14911.59|14911.59|14911.59|14911.59|14911.59|14911.59|0
1645177800000|2022-02-18 09:50:00|14903.66|14903.66|14903.66|14903.66|14903.66|14903.66|14903.66|14903.66|0
1645177810000|2022-02-18 09:50:10|14907.62|14907.62|14907.62|14907.62|14907.62|14907.62|14907.62|14907.62|0
1645177860000|2022-02-18 09:51:00|14909.02|14909.02|14909.02|14909.02|14909.02|14909.02|14909.02|14909.02|0
1645177870000|2022-02-18 09:51:10|14911.82|14911.82|14911.82|14911.82|14911.82|14911.82|14911.82|14911.82|0
1645177880000|2022-02-18 09:51:20|14910.42|14910.42|14910.42|14910.42|14910.42|14910.42|14910.42|14910.42|0
1645178020000|2022-02-18 09:53:40|14910.88|14910.88|14902.95|14902.95|14910.88|14910.88|14902.95|14902.95|0
1645178040000|2022-02-18 09:54:00|14906.92|14906.92|14912.51|14912.51|14912.51|14912.51|14906.92|14906.92|0
1645178080000|2022-02-18 09:54:40|14918.11|14918.11|14918.11|14918.11|14918.11|14918.11|14918.11|14918.11|0
1645178100000|2022-02-18 09:55:00|14922.31|14922.31|14922.31|14922.31|14922.31|14922.31|14922.31|14922.31|0
1645178120000|2022-02-18 09:55:20|14923.71|14923.71|14923.71|14923.71|14923.71|14923.71|14923.71|14923.71|0
1645178160000|2022-02-18 09:56:00|14924.17|14924.17|14932.1|14932.1|14932.1|14932.1|14924.17|14924.17|0
1645178170000|2022-02-18 09:56:10|14928.13|14928.13|14928.13|14928.13|14928.13|14928.13|14928.13|14928.13|0
1645178200000|2022-02-18 09:56:40|14932.33|14932.33|14932.33|14932.33|14932.33|14932.33|14932.33|14932.33|0
1645178210000|2022-02-18 09:56:50|14920.44|14920.44|14916.47|14916.47|14920.44|14920.44|14916.47|14916.47|0
1645178220000|2022-02-18 09:57:00|14920.44|14920.44|14923.24|14923.24|14923.24|14923.24|14920.44|14920.44|0
1645178230000|2022-02-18 09:57:10|14919.27|14919.27|14919.27|14919.27|14919.27|14919.27|14919.27|14919.27|0
1645178280000|2022-02-18 09:58:00|14923.24|14923.24|14919.27|14919.27|14923.24|14923.24|14919.27|14919.27|0
1645178340000|2022-02-18 09:59:00|14917.87|14917.87|14917.87|14917.87|14917.87|14917.87|14917.87|14917.87|0
1645178350000|2022-02-18 09:59:10|14925.8|14925.8|14929.77|14929.77|14929.77|14929.77|14921.84|14921.84|0
1645178570000|2022-02-18 10:02:50|14930.23|14930.23|14930.23|14930.23|14930.23|14930.23|14930.23|14930.23|0
1645178580000|2022-02-18 10:03:00|14934.19|14934.19|14934.19|14934.19|14934.19|14934.19|14934.19|14934.19|0
1645178620000|2022-02-18 10:03:40|14930.23|14930.23|14930.23|14930.23|14930.23|14930.23|14930.23|14930.23|0
1645178670000|2022-02-18 10:04:30|14932.07|14932.07|14932.53|14932.53|14932.53|14932.53|14932.07|14932.07|0
1645178680000|2022-02-18 10:04:40|14938.12|14938.12|14938.12|14938.12|14938.12|14938.12|14938.12|14938.12|0
1645178690000|2022-02-18 10:04:50|14934.16|14934.16|14934.16|14934.16|14934.16|14934.16|14934.16|14934.16|0
1645178700000|2022-02-18 10:05:00|14935.56|14935.56|14935.56|14935.56|14935.56|14935.56|14935.56|14935.56|0
1645178720000|2022-02-18 10:05:20|14938.36|14938.36|14938.36|14938.36|14938.36|14938.36|14938.36|14938.36|0
1645178730000|2022-02-18 10:05:30|14934.39|14934.39|14934.39|14934.39|14934.39|14934.39|14934.39|14934.39|0
1645178750000|2022-02-18 10:05:50|14936.69|14936.69|14936.69|14936.69|14936.69|14936.69|14936.69|14936.69|0
1645178760000|2022-02-18 10:06:00|14937.61|14937.61|14938.07|14938.07|14938.07|14938.07|14937.61|14937.61|0
1645178790000|2022-02-18 10:06:30|14938.53|14938.53|14938.53|14938.53|14938.53|14938.53|14938.53|14938.53|0
1645178800000|2022-02-18 10:06:40|14941.33|14941.33|14946.93|14946.93|14946.93|14946.93|14941.33|14941.33|0
1645178810000|2022-02-18 10:06:50|14942.96|14942.96|14942.96|14942.96|14942.96|14942.96|14942.96|14942.96|0
1645178830000|2022-02-18 10:07:10|14943.88|14943.88|14936.88|14936.88|14943.88|14943.88|14936.88|14936.88|0
1645178860000|2022-02-18 10:07:40|14924.99|14924.99|14924.99|14924.99|14924.99|14924.99|14924.99|14924.99|0
1645178870000|2022-02-18 10:07:50|14923.59|14923.59|14923.59|14923.59|14923.59|14923.59|14923.59|14923.59|0
1645178980000|2022-02-18 10:09:40|14920.79|14920.79|14920.79|14920.79|14920.79|14920.79|14916.82|14916.82|0
1645178990000|2022-02-18 10:09:50|14924.75|14924.75|14924.75|14924.75|14924.75|14924.75|14924.75|14924.75|0
1645179020000|2022-02-18 10:10:20|14923.35|14923.35|14923.35|14923.35|14923.35|14923.35|14923.35|14923.35|0
1645179090000|2022-02-18 10:11:30|14921.95|14921.95|14921.95|14921.95|14921.95|14921.95|14921.95|14921.95|0
1645179120000|2022-02-18 10:12:00|14924.75|14924.75|14927.55|14927.55|14927.55|14927.55|14924.75|14924.75|0
1645179190000|2022-02-18 10:13:10|14928.47|14928.47|14928.47|14928.47|14928.47|14928.47|14928.47|14928.47|0
1645179300000|2022-02-18 10:15:00|14916.58|14916.58|14928.47|14928.47|14928.47|14928.47|14916.58|14916.58|0
1645179310000|2022-02-18 10:15:10|14932.44|14932.44|14932.44|14932.44|14932.44|14932.44|14932.44|14932.44|0
1645179360000|2022-02-18 10:16:00|14928.47|14928.47|14928.47|14928.47|14928.47|14928.47|14928.47|14928.47|0
1645179380000|2022-02-18 10:16:20|14935.47|14935.47|14939.43|14939.43|14939.43|14939.43|14935.47|14935.47|0
1645179430000|2022-02-18 10:17:10|14943.4|14943.4|14943.4|14943.4|14943.4|14943.4|14943.4|14943.4|0
1645179440000|2022-02-18 10:17:20|14944.32|14944.32|14944.32|14944.32|14944.32|14944.32|14944.32|14944.32|0
1645179460000|2022-02-18 10:17:40|14945.72|14945.72|14947.12|14947.12|14947.12|14947.12|14945.72|14945.72|0
1645179500000|2022-02-18 10:18:20|14951.08|14951.08|14951.08|14951.08|14951.08|14951.08|14951.08|14951.08|0
1645179610000|2022-02-18 10:20:10|14955.05|14955.05|14954.82|14954.82|14959.01|14959.01|14954.82|14954.82|0
1645179640000|2022-02-18 10:20:40|14950.85|14950.85|14950.85|14950.85|14950.85|14950.85|14950.85|14950.85|0
1645179670000|2022-02-18 10:21:10|14954.82|14954.82|14954.82|14954.82|14954.82|14954.82|14954.82|14954.82|0
1645179680000|2022-02-18 10:21:20|14950.85|14950.85|14950.85|14950.85|14950.85|14950.85|14950.85|14950.85|0
1645179720000|2022-02-18 10:22:00|14954.82|14954.82|14954.82|14954.82|14954.82|14954.82|14954.82|14954.82|0
1645179740000|2022-02-18 10:22:20|14958.78|14958.78|14958.78|14958.78|14958.78|14958.78|14958.78|14958.78|0
1645179750000|2022-02-18 10:22:30|14955.98|14955.98|14955.98|14955.98|14955.98|14955.98|14955.98|14955.98|0
1645179800000|2022-02-18 10:23:20|14955.52|14955.52|14960.41|14960.41|14960.41|14960.41|14955.52|14955.52|0
1645179820000|2022-02-18 10:23:40|14959.01|14959.01|14959.01|14959.01|14959.01|14959.01|14959.01|14959.01|0
1645179880000|2022-02-18 10:24:40|14962.97|14962.97|14962.97|14962.97|14962.97|14962.97|14962.97|14962.97|0
1645179900000|2022-02-18 10:25:00|14966.94|14966.94|14966.94|14966.94|14966.94|14966.94|14966.94|14966.94|0
1645179920000|2022-02-18 10:25:20|14959.01|14959.01|14959.01|14959.01|14959.01|14959.01|14959.01|14959.01|0
1645179930000|2022-02-18 10:25:30|14955.04|14955.04|14955.04|14955.04|14955.04|14955.04|14955.04|14955.04|0
1645179980000|2022-02-18 10:26:20|14959.01|14959.01|14962.97|14962.97|14962.97|14962.97|14959.01|14959.01|0
1645180000000|2022-02-18 10:26:40|14965.77|14965.77|14965.77|14965.77|14965.77|14965.77|14965.77|14965.77|0
1645180030000|2022-02-18 10:27:10|14961.81|14961.81|14961.81|14961.81|14961.81|14961.81|14961.81|14961.81|0
1645180070000|2022-02-18 10:27:50|14962.27|14962.27|14962.27|14962.27|14962.27|14962.27|14962.27|14962.27|0
1645180080000|2022-02-18 10:28:00|14961.35|14961.35|14961.35|14961.35|14961.35|14961.35|14961.35|14961.35|0
1645180130000|2022-02-18 10:28:50|14957.15|14957.15|14955.75|14955.75|14957.15|14957.15|14955.75|14955.75|0
1645180180000|2022-02-18 10:29:40|14950.15|14950.15|14950.15|14950.15|14950.15|14950.15|14950.15|14950.15|0
1645180210000|2022-02-18 10:30:10|14954.12|14954.12|14958.08|14958.08|14958.08|14958.08|14954.12|14954.12|0
1645180220000|2022-02-18 10:30:20|14962.05|14962.05|14962.05|14962.05|14962.05|14962.05|14962.05|14962.05|0
1645180250000|2022-02-18 10:30:50|14963.45|14963.45|14963.45|14963.45|14963.45|14963.45|14963.45|14963.45|0
1645180260000|2022-02-18 10:31:00|14962.53|14962.53|14962.53|14962.53|14962.53|14962.53|14962.53|14962.53|0
1645180460000|2022-02-18 10:34:20|14958.56|14958.56|14950.63|14950.63|14958.56|14958.56|14950.63|14950.63|0
1645180630000|2022-02-18 10:37:10|14942.7|14942.7|14938.73|14938.73|14942.7|14942.7|14938.73|14938.73|0
1645180680000|2022-02-18 10:38:00|14933.14|14933.14|14933.14|14933.14|14933.14|14933.14|14933.14|14933.14|0
1645180690000|2022-02-18 10:38:10|14934.54|14934.54|14934.54|14934.54|14934.54|14934.54|14934.54|14934.54|0
1645180740000|2022-02-18 10:39:00|14938.5|14938.5|14938.5|14938.5|14938.5|14938.5|14938.5|14938.5|0
1645180800000|2022-02-18 10:40:00|14937.1|14937.1|14937.1|14937.1|14937.1|14937.1|14937.1|14937.1|0
1645180880000|2022-02-18 10:41:20|14934.3|14934.3|14934.3|14934.3|14934.3|14934.3|14934.3|14934.3|0
1645180940000|2022-02-18 10:42:20|14931.5|14931.5|14931.5|14931.5|14931.5|14931.5|14931.5|14931.5|0
1645180950000|2022-02-18 10:42:30|14935.47|14935.47|14935.47|14935.47|14935.47|14935.47|14935.47|14935.47|0
1645180960000|2022-02-18 10:42:40|14934.07|14934.07|14942|14942|14942|14942|14934.07|14934.07|0
1645180980000|2022-02-18 10:43:00|14936.94|14936.94|14936.94|14936.94|14936.94|14936.94|14936.94|14936.94|0
1645181000000|2022-02-18 10:43:20|14938.34|14938.34|14939.74|14939.74|14939.74|14939.74|14938.34|14938.34|0
1645181200000|2022-02-18 10:46:40|14927.85|14927.85|14927.85|14927.85|14927.85|14927.85|14927.85|14927.85|0
1645181290000|2022-02-18 10:48:10|14931.81|14931.81|14938.81|14938.81|14938.81|14938.81|14931.81|14931.81|0
1645181340000|2022-02-18 10:49:00|14939.73|14939.73|14940.65|14940.65|14940.65|14940.65|14939.73|14939.73|0
1645181370000|2022-02-18 10:49:30|14939.25|14939.25|14939.25|14939.25|14939.25|14939.25|14939.25|14939.25|0
1645181400000|2022-02-18 10:50:00|14932.25|14932.25|14917.56|14917.56|14932.25|14932.25|14917.56|14917.56|0
1645181540000|2022-02-18 10:52:20|14916.16|14916.16|14914.76|14914.76|14916.16|14916.16|14914.76|14914.76|0
1645181660000|2022-02-18 10:54:20|14910.56|14910.56|14910.56|14910.56|14910.56|14910.56|14910.56|14910.56|0
1645181710000|2022-02-18 10:55:10|14909.16|14909.16|14909.16|14909.16|14909.16|14909.16|14909.16|14909.16|0
1645181730000|2022-02-18 10:55:30|14911.96|14911.96|14911.96|14911.96|14911.96|14911.96|14911.96|14911.96|0
1645181750000|2022-02-18 10:55:50|14913.36|14913.36|14917.56|14917.56|14917.56|14917.56|14913.36|14913.36|0
1645181910000|2022-02-18 10:58:30|14913.59|14913.59|14894.93|14894.93|14913.59|14913.59|14894.93|14894.93|0
1645181920000|2022-02-18 10:58:40|14890.97|14890.97|14890.97|14890.97|14890.97|14890.97|14890.97|14890.97|0
1645181940000|2022-02-18 10:59:00|14887|14887|14884.2|14884.2|14887|14887|14884.2|14884.2|0
1645181980000|2022-02-18 10:59:40|14880.24|14880.24|14882.8|14882.8|14888.17|14888.17|14880.24|14880.24|0
1645182000000|2022-02-18 11:00:00|14890.73|14890.73|14890.73|14890.73|14890.73|14890.73|14890.73|14890.73|0
1645182020000|2022-02-18 11:00:20|14886.77|14886.77|14882.8|14882.8|14886.77|14886.77|14882.8|14882.8|0
1645182080000|2022-02-18 11:01:20|14886.77|14886.77|14886.77|14886.77|14886.77|14886.77|14886.77|14886.77|0
1645182090000|2022-02-18 11:01:30|14878.84|14878.84|14874.87|14874.87|14878.84|14878.84|14874.87|14874.87|0
1645182130000|2022-02-18 11:02:10|14878.84|14878.84|14878.84|14878.84|14878.84|14878.84|14878.84|14878.84|0
1645182160000|2022-02-18 11:02:40|14874.87|14874.87|14874.87|14874.87|14874.87|14874.87|14874.87|14874.87|0
1645182300000|2022-02-18 11:05:00|14882.8|14882.8|14878.84|14878.84|14882.8|14882.8|14878.84|14878.84|0
1645182350000|2022-02-18 11:05:50|14880.24|14880.24|14880.24|14880.24|14880.24|14880.24|14880.24|14880.24|0
1645182380000|2022-02-18 11:06:20|14881.64|14881.64|14883.04|14883.04|14883.04|14883.04|14881.64|14881.64|0
1645182470000|2022-02-18 11:07:50|14884.44|14884.44|14884.44|14884.44|14884.44|14884.44|14884.44|14884.44|0
1645182550000|2022-02-18 11:09:10|14883.04|14883.04|14883.04|14883.04|14883.04|14883.04|14883.04|14883.04|0
1645182560000|2022-02-18 11:09:20|14885.83|14885.83|14887.23|14887.23|14887.23|14887.23|14885.83|14885.83|0
1645182700000|2022-02-18 11:11:40|14885.83|14885.83|14885.83|14885.83|14885.83|14885.83|14885.83|14885.83|0
1645182800000|2022-02-18 11:13:20|14883.04|14883.04|14883.04|14883.04|14883.04|14883.04|14883.04|14883.04|0
1645182810000|2022-02-18 11:13:30|14871.14|14871.14|14863.21|14863.21|14871.14|14871.14|14863.21|14863.21|0
1645182820000|2022-02-18 11:13:40|14859.24|14859.24|14859.24|14859.24|14859.24|14859.24|14859.24|14859.24|0
1645182830000|2022-02-18 11:13:50|14867.17|14867.17|14867.17|14867.17|14867.17|14867.17|14867.17|14867.17|0
1645182840000|2022-02-18 11:14:00|14868.57|14868.57|14868.57|14868.57|14868.57|14868.57|14868.57|14868.57|0
1645182860000|2022-02-18 11:14:20|14860.64|14860.64|14860.64|14860.64|14860.64|14860.64|14860.64|14860.64|0
1645182890000|2022-02-18 11:14:50|14859.24|14859.24|14859.24|14859.24|14859.24|14859.24|14859.24|14859.24|0
1645182920000|2022-02-18 11:15:20|14862.04|14862.04|14858.08|14858.08|14862.04|14862.04|14858.08|14858.08|0
1645182930000|2022-02-18 11:15:30|14862.04|14862.04|14862.04|14862.04|14862.04|14862.04|14862.04|14862.04|0
1645182950000|2022-02-18 11:15:50|14863.44|14863.44|14864.84|14864.84|14864.84|14864.84|14863.44|14863.44|0
1645182960000|2022-02-18 11:16:00|14868.81|14868.81|14864.84|14864.84|14872.77|14872.77|14864.84|14864.84|0
1645182970000|2022-02-18 11:16:10|14860.88|14860.88|14860.88|14860.88|14860.88|14860.88|14860.88|14860.88|0
1645182980000|2022-02-18 11:16:20|14864.84|14864.84|14864.84|14864.84|14864.84|14864.84|14864.84|14864.84|0
1645182990000|2022-02-18 11:16:30|14860.88|14860.88|14860.88|14860.88|14860.88|14860.88|14860.88|14860.88|0
1645183030000|2022-02-18 11:17:10|14864.84|14864.84|14864.84|14864.84|14864.84|14864.84|14864.84|14864.84|0
1645183040000|2022-02-18 11:17:20|14860.88|14860.88|14860.88|14860.88|14860.88|14860.88|14860.88|14860.88|0
1645183070000|2022-02-18 11:17:50|14864.84|14864.84|14870.21|14870.21|14870.21|14870.21|14864.84|14864.84|0
1645183150000|2022-02-18 11:19:10|14866.24|14866.24|14866.24|14866.24|14866.24|14866.24|14866.24|14866.24|0
1645183180000|2022-02-18 11:19:40|14867.64|14867.64|14867.64|14867.64|14867.64|14867.64|14867.64|14867.64|0
1645183190000|2022-02-18 11:19:50|14863.68|14863.68|14863.68|14863.68|14863.68|14863.68|14863.68|14863.68|0
1645183460000|2022-02-18 11:24:20|14860.88|14860.88|14860.88|14860.88|14860.88|14860.88|14860.88|14860.88|0
1645183520000|2022-02-18 11:25:20|14856.91|14856.91|14856.91|14856.91|14856.91|14856.91|14856.91|14856.91|0
1645183540000|2022-02-18 11:25:40|14852.95|14852.95|14850.15|14850.15|14852.95|14852.95|14850.15|14850.15|0
1645183550000|2022-02-18 11:25:50|14848.75|14848.75|14843.15|14843.15|14848.75|14848.75|14843.15|14843.15|0
1645183620000|2022-02-18 11:27:00|14839.18|14839.18|14839.18|14839.18|14839.18|14839.18|14835.22|14835.22|0
1645183670000|2022-02-18 11:27:50|14831.25|14831.25|14831.25|14831.25|14831.25|14831.25|14831.25|14831.25|0
1645183680000|2022-02-18 11:28:00|14827.29|14827.29|14828.5|14828.5|14839.18|14839.18|14827.29|14827.29|0
1645183690000|2022-02-18 11:28:10|14827.12|14827.12|14827.12|14827.12|14827.12|14827.12|14827.12|14827.12|0
1645183740000|2022-02-18 11:29:00|14839.01|14839.01|14835.05|14835.05|14839.01|14839.01|14835.05|14835.05|0
1645183780000|2022-02-18 11:29:40|14842.98|14842.98|14846.94|14846.94|14846.94|14846.94|14842.98|14842.98|0
1645183800000|2022-02-18 11:30:00|14850.91|14850.91|14854.87|14854.87|14854.87|14854.87|14850.91|14850.91|0
1645183830000|2022-02-18 11:30:30|14853.49|14853.49|14853.49|14853.49|14853.49|14853.49|14853.49|14853.49|0
1645183920000|2022-02-18 11:32:00|14854.89|14854.89|14846.96|14846.96|14854.89|14854.89|14839.03|14839.03|0
1645183930000|2022-02-18 11:32:10|14839.03|14839.03|14839.03|14839.03|14839.03|14839.03|14839.03|14839.03|0
1645184170000|2022-02-18 11:36:10|14837.63|14837.63|14837.63|14837.63|14837.63|14837.63|14837.63|14837.63|0
1645184190000|2022-02-18 11:36:30|14839.03|14839.03|14839.03|14839.03|14839.03|14839.03|14839.03|14839.03|0
1645184380000|2022-02-18 11:39:40|14836.23|14836.23|14837.63|14837.63|14837.63|14837.63|14836.23|14836.23|0
1645184490000|2022-02-18 11:41:30|14841.6|14841.6|14845.56|14845.56|14845.56|14845.56|14841.6|14841.6|0
1645184560000|2022-02-18 11:42:40|14844.16|14844.16|14844.16|14844.16|14844.16|14844.16|14844.16|14844.16|0
1645184640000|2022-02-18 11:44:00|14844.62|14844.62|14851.62|14851.62|14851.62|14851.62|14843.68|14843.68|0
1645184670000|2022-02-18 11:44:30|14859.55|14859.55|14859.55|14859.55|14859.55|14859.55|14859.55|14859.55|0
1645184850000|2022-02-18 11:47:30|14847.65|14847.65|14843.68|14843.68|14847.65|14847.65|14843.68|14843.68|0
1645184890000|2022-02-18 11:48:10|14835.75|14835.75|14839.72|14839.72|14839.72|14839.72|14835.75|14835.75|0
1645184980000|2022-02-18 11:49:40|14841.12|14841.12|14841.12|14841.12|14841.12|14841.12|14841.12|14841.12|0
1645185240000|2022-02-18 11:54:00|14837.15|14837.15|14837.15|14837.15|14837.15|14837.15|14837.15|14837.15|0
1645185300000|2022-02-18 11:55:00|14834.35|14834.35|14828.76|14828.76|14834.35|14834.35|14828.76|14828.76|0
1645185410000|2022-02-18 11:56:50|14829.22|14829.22|14829.22|14829.22|14829.22|14829.22|14829.22|14829.22|0
1645185470000|2022-02-18 11:57:50|14834.81|14834.81|14834.81|14834.81|14834.81|14834.81|14834.81|14834.81|0
1645185480000|2022-02-18 11:58:00|14838.78|14838.78|14840.18|14840.18|14840.18|14840.18|14838.78|14838.78|0
1645185500000|2022-02-18 11:58:20|14844.14|14844.14|14836.21|14836.21|14844.14|14844.14|14836.21|14836.21|0
1645185560000|2022-02-18 11:59:20|14839.01|14839.01|14839.01|14839.01|14839.01|14839.01|14839.01|14839.01|0
1645185600000|2022-02-18 12:00:00|14840.39|14840.39|14840.39|14840.39|14840.39|14840.39|14840.39|14840.39|0
1645185660000|2022-02-18 12:01:00|14844.36|14844.36|14840.39|14840.39|14844.36|14844.36|14840.39|14840.39|0
1645185680000|2022-02-18 12:01:20|14848.32|14848.32|14848.32|14848.32|14848.32|14848.32|14848.32|14848.32|0
1645185720000|2022-02-18 12:02:00|14846.92|14846.92|14846.92|14846.92|14846.92|14846.92|14846.92|14846.92|0
1645185780000|2022-02-18 12:03:00|14847.38|14847.38|14848.78|14848.78|14848.78|14848.78|14847.38|14847.38|0
1645185800000|2022-02-18 12:03:20|14851.58|14851.58|14848.78|14848.78|14851.58|14851.58|14848.78|14848.78|0
1645185890000|2022-02-18 12:04:50|14850.18|14850.18|14850.18|14850.18|14850.18|14850.18|14850.18|14850.18|0
1645185930000|2022-02-18 12:05:30|14854.15|14854.15|14858.11|14858.11|14858.11|14858.11|14854.15|14854.15|0
1645185940000|2022-02-18 12:05:40|14860.91|14860.91|14864.88|14864.88|14864.88|14864.88|14860.91|14860.91|0
1645185950000|2022-02-18 12:05:50|14872.81|14872.81|14872.81|14872.81|14872.81|14872.81|14872.81|14872.81|0
1645185960000|2022-02-18 12:06:00|14874.21|14874.21|14874.21|14874.21|14874.21|14874.21|14874.21|14874.21|0
1645185980000|2022-02-18 12:06:20|14870.24|14870.24|14870.24|14870.24|14870.24|14870.24|14870.24|14870.24|0
1645186040000|2022-02-18 12:07:20|14866.28|14866.28|14866.28|14866.28|14866.28|14866.28|14866.28|14866.28|0
1645186340000|2022-02-18 12:12:20|14862.31|14862.31|14860.91|14860.91|14862.31|14862.31|14860.91|14860.91|0
1645186350000|2022-02-18 12:12:30|14862.31|14862.31|14862.31|14862.31|14862.31|14862.31|14862.31|14862.31|0
1645186370000|2022-02-18 12:12:50|14858.35|14858.35|14858.35|14858.35|14858.35|14858.35|14858.35|14858.35|0
1645186430000|2022-02-18 12:13:50|14854.38|14854.38|14854.38|14854.38|14858.35|14858.35|14854.38|14854.38|0
1645186440000|2022-02-18 12:14:00|14862.31|14862.31|14866.28|14866.28|14866.28|14866.28|14862.31|14862.31|0
1645186500000|2022-02-18 12:15:00|14862.31|14862.31|14862.31|14862.31|14862.31|14862.31|14862.31|14862.31|0
1645186510000|2022-02-18 12:15:10|14866.28|14866.28|14874.44|14874.44|14874.44|14874.44|14866.28|14866.28|0
1645186560000|2022-02-18 12:16:00|14871.64|14871.64|14871.64|14871.64|14871.64|14871.64|14871.64|14871.64|0
1645186580000|2022-02-18 12:16:20|14867.68|14867.68|14867.68|14867.68|14867.68|14867.68|14867.68|14867.68|0
1645186590000|2022-02-18 12:16:30|14863.71|14863.71|14863.71|14863.71|14863.71|14863.71|14863.71|14863.71|0
1645186690000|2022-02-18 12:18:10|14859.74|14859.74|14859.74|14859.74|14859.74|14859.74|14859.74|14859.74|0
1645186760000|2022-02-18 12:19:20|14855.78|14855.78|14855.78|14855.78|14855.78|14855.78|14855.78|14855.78|0
1645186770000|2022-02-18 12:19:30|14851.81|14851.81|14851.81|14851.81|14851.81|14851.81|14851.81|14851.81|0
1645186820000|2022-02-18 12:20:20|14855.78|14855.78|14855.78|14855.78|14855.78|14855.78|14855.78|14855.78|0
1645187060000|2022-02-18 12:24:20|14851.81|14851.81|14859.74|14859.74|14859.74|14859.74|14851.81|14851.81|0
1645187240000|2022-02-18 12:27:20|14858.35|14858.35|14858.35|14858.35|14858.35|14858.35|14858.35|14858.35|0
1645187320000|2022-02-18 12:28:40|14861.14|14861.14|14859.74|14859.74|14863.94|14863.94|14859.74|14859.74|0
1645187330000|2022-02-18 12:28:50|14858.35|14858.35|14858.35|14858.35|14858.35|14858.35|14858.35|14858.35|0
1645187340000|2022-02-18 12:29:00|14862.31|14862.31|14862.31|14862.31|14862.31|14862.31|14862.31|14862.31|0
1645187390000|2022-02-18 12:29:50|14866.28|14866.28|14866.28|14866.28|14866.28|14866.28|14866.28|14866.28|0
1645187470000|2022-02-18 12:31:10|14862.31|14862.31|14862.31|14862.31|14862.31|14862.31|14862.31|14862.31|0
1645187540000|2022-02-18 12:32:20|14863.71|14863.71|14863.71|14863.71|14863.71|14863.71|14863.71|14863.71|0
1645187740000|2022-02-18 12:35:40|14865.11|14865.11|14867.91|14867.91|14867.91|14867.91|14865.11|14865.11|0
1645187760000|2022-02-18 12:36:00|14865.11|14865.11|14863.71|14863.71|14865.11|14865.11|14863.71|14863.71|0
1645187770000|2022-02-18 12:36:10|14859.74|14859.74|14863.71|14863.71|14863.71|14863.71|14859.74|14859.74|0
1645187980000|2022-02-18 12:39:40|14862.31|14862.31|14862.31|14862.31|14862.31|14862.31|14862.31|14862.31|0
1645187990000|2022-02-18 12:39:50|14858.35|14858.35|14858.35|14858.35|14858.35|14858.35|14858.35|14858.35|0
1645188000000|2022-02-18 12:40:00|14856.95|14856.95|14855.55|14855.55|14856.95|14856.95|14855.55|14855.55|0
1645188020000|2022-02-18 12:40:20|14851.58|14851.58|14851.58|14851.58|14851.58|14851.58|14851.58|14851.58|0
1645188180000|2022-02-18 12:43:00|14847.62|14847.62|14847.62|14847.62|14851.58|14851.58|14847.62|14847.62|0
1645188240000|2022-02-18 12:44:00|14844.82|14844.82|14844.82|14844.82|14844.82|14844.82|14844.82|14844.82|0
1645188250000|2022-02-18 12:44:10|14848.78|14848.78|14848.78|14848.78|14848.78|14848.78|14848.78|14848.78|0
1645188260000|2022-02-18 12:44:20|14852.75|14852.75|14856.71|14856.71|14856.71|14856.71|14852.75|14852.75|0
1645188300000|2022-02-18 12:45:00|14858.11|14858.11|14858.11|14858.11|14858.11|14858.11|14858.11|14858.11|0
1645188420000|2022-02-18 12:47:00|14856.71|14856.71|14856.71|14856.71|14856.71|14856.71|14856.71|14856.71|0
1645188610000|2022-02-18 12:50:10|14853.91|14853.91|14853.91|14853.91|14853.91|14853.91|14853.91|14853.91|0
1645188670000|2022-02-18 12:51:10|14854.83|14854.83|14854.83|14854.83|14854.83|14854.83|14854.83|14854.83|0
1645188770000|2022-02-18 12:52:50|14850.87|14850.87|14850.87|14850.87|14850.87|14850.87|14850.87|14850.87|0
1645188780000|2022-02-18 12:53:00|14846.9|14846.9|14846.9|14846.9|14846.9|14846.9|14846.9|14846.9|0
1645188910000|2022-02-18 12:55:10|14842.94|14842.94|14842.94|14842.94|14842.94|14842.94|14842.94|14842.94|0
1645188920000|2022-02-18 12:55:20|14846.9|14846.9|14846.9|14846.9|14846.9|14846.9|14846.9|14846.9|0
1645189010000|2022-02-18 12:56:50|14842.94|14842.94|14842.94|14842.94|14842.94|14842.94|14842.94|14842.94|0
1645189020000|2022-02-18 12:57:00|14841.54|14841.54|14841.54|14841.54|14841.54|14841.54|14841.54|14841.54|0
1645189140000|2022-02-18 12:59:00|14837.34|14837.34|14833.37|14833.37|14837.34|14837.34|14833.37|14833.37|0
1645189170000|2022-02-18 12:59:30|14841.3|14841.3|14837.34|14837.34|14841.3|14841.3|14837.34|14837.34|0
1645189180000|2022-02-18 12:59:40|14835.94|14835.94|14835.94|14835.94|14835.94|14835.94|14835.94|14835.94|0
1645189200000|2022-02-18 13:00:00|14837.34|14837.34|14837.34|14837.34|14837.34|14837.34|14837.34|14837.34|0
1645189210000|2022-02-18 13:00:10|14833.37|14833.37|14833.37|14833.37|14833.37|14833.37|14833.37|14833.37|0
1645189340000|2022-02-18 13:02:20|14834.77|14834.77|14834.77|14834.77|14834.77|14834.77|14834.77|14834.77|0
1645189380000|2022-02-18 13:03:00|14838.74|14838.74|14834.77|14834.77|14838.74|14838.74|14834.77|14834.77|0
1645189560000|2022-02-18 13:06:00|14842.7|14842.7|14846.67|14846.67|14846.67|14846.67|14842.7|14842.7|0
1645189570000|2022-02-18 13:06:10|14842.7|14842.7|14838.74|14838.74|14842.7|14842.7|14838.74|14838.74|0
1645189680000|2022-02-18 13:08:00|14840.14|14840.14|14841.54|14841.54|14845.5|14845.5|14840.14|14840.14|0
1645189690000|2022-02-18 13:08:10|14844.34|14844.34|14844.34|14844.34|14844.34|14844.34|14844.34|14844.34|0
1645189720000|2022-02-18 13:08:40|14845.74|14845.74|14845.74|14845.74|14845.74|14845.74|14845.74|14845.74|0
1645189740000|2022-02-18 13:09:00|14842.94|14842.94|14845.5|14845.5|14846.9|14846.9|14842.94|14842.94|0
1645189750000|2022-02-18 13:09:10|14837.57|14837.57|14841.32|14841.32|14845.5|14845.5|14837.57|14837.57|0
1645189820000|2022-02-18 13:10:20|14835.73|14835.73|14825.96|14825.96|14835.73|14835.73|14825.96|14825.96|0
1645189850000|2022-02-18 13:10:50|14818.03|14818.03|14818.03|14818.03|14818.03|14818.03|14818.03|14818.03|0
1645189880000|2022-02-18 13:11:20|14815.23|14815.23|14815.23|14815.23|14815.23|14815.23|14815.23|14815.23|0
1645189960000|2022-02-18 13:12:40|14818.03|14818.03|14818.03|14818.03|14818.03|14818.03|14818.03|14818.03|0
1645190030000|2022-02-18 13:13:50|14816.63|14816.63|14816.63|14816.63|14816.63|14816.63|14816.63|14816.63|0
1645190040000|2022-02-18 13:14:00|14817.09|14817.09|14815.69|14815.69|14817.09|14817.09|14815.69|14815.69|0
1645190060000|2022-02-18 13:14:20|14803.79|14803.79|14800.99|14800.99|14803.79|14803.79|14800.99|14800.99|0
1645190080000|2022-02-18 13:14:40|14798.19|14798.19|14798.19|14798.19|14798.19|14798.19|14798.19|14798.19|0
1645190090000|2022-02-18 13:14:50|14794.23|14794.23|14794.23|14794.23|14794.23|14794.23|14794.23|14794.23|0
1645190100000|2022-02-18 13:15:00|14790.03|14790.03|14790.03|14790.03|14790.03|14790.03|14790.03|14790.03|0
1645190130000|2022-02-18 13:15:30|14794|14794|14794|14794|14795.4|14795.4|14794|14794|0
1645190140000|2022-02-18 13:15:40|14790.03|14790.03|14790.03|14790.03|14790.03|14790.03|14790.03|14790.03|0
1645190370000|2022-02-18 13:19:30|14782.1|14782.1|14778.13|14778.13|14782.1|14782.1|14778.13|14778.13|0
1645190390000|2022-02-18 13:19:50|14776.76|14776.76|14776.76|14776.76|14776.76|14776.76|14776.76|14776.76|0
1645190400000|2022-02-18 13:20:00|14775.84|14775.84|14775.84|14775.84|14775.84|14775.84|14775.84|14775.84|0
1645190410000|2022-02-18 13:20:10|14773.04|14773.04|14768.84|14768.84|14776.77|14776.77|14768.84|14768.84|0
1645190480000|2022-02-18 13:21:20|14764.87|14764.87|14764.87|14764.87|14764.87|14764.87|14764.87|14764.87|0
1645190620000|2022-02-18 13:23:40|14762.07|14762.07|14763.47|14763.47|14766.27|14766.27|14762.07|14762.07|0
1645190660000|2022-02-18 13:24:20|14767.67|14767.67|14767.67|14767.67|14767.67|14767.67|14767.67|14767.67|0
1645190670000|2022-02-18 13:24:30|14763.71|14763.71|14759.74|14759.74|14763.71|14763.71|14759.74|14759.74|0
1645190690000|2022-02-18 13:24:50|14759.28|14759.28|14757.42|14757.42|14759.28|14759.28|14757.42|14757.42|0
1645190740000|2022-02-18 13:25:40|14751.83|14751.83|14751.83|14751.83|14751.83|14751.83|14751.83|14751.83|0
1645190760000|2022-02-18 13:26:00|14750.91|14750.91|14747.19|14747.19|14750.91|14750.91|14747.19|14747.19|0
1645190770000|2022-02-18 13:26:10|14748.59|14748.59|14739.26|14739.26|14748.59|14748.59|14739.26|14739.26|0
1645190780000|2022-02-18 13:26:20|14737.86|14737.86|14736.46|14736.46|14737.86|14737.86|14736.46|14736.46|0
1645190840000|2022-02-18 13:27:20|14732.49|14732.49|14732.49|14732.49|14732.49|14732.49|14732.49|14732.49|0
1645190860000|2022-02-18 13:27:40|14739.49|14739.49|14739.49|14739.49|14739.49|14739.49|14739.49|14739.49|0
1645190890000|2022-02-18 13:28:10|14743.46|14743.46|14747.42|14747.42|14747.42|14747.42|14743.46|14743.46|0
1645190900000|2022-02-18 13:28:20|14748.82|14748.82|14752.79|14752.79|14752.79|14752.79|14748.82|14748.82|0
1645190930000|2022-02-18 13:28:50|14754.18|14754.18|14752.79|14752.79|14754.18|14754.18|14752.79|14752.79|0
1645190940000|2022-02-18 13:29:00|14751.39|14751.39|14751.39|14751.39|14751.39|14751.39|14751.39|14751.39|0
1645190950000|2022-02-18 13:29:10|14759.32|14759.32|14759.32|14759.32|14759.32|14759.32|14759.32|14759.32|0
1645191000000|2022-02-18 13:30:00|14757.92|14757.92|14753.72|14753.72|14757.92|14757.92|14753.72|14753.72|0
1645191070000|2022-02-18 13:31:10|14745.79|14745.79|14753.72|14753.72|14753.72|14753.72|14745.79|14745.79|0
1645191080000|2022-02-18 13:31:20|14749.75|14749.75|14749.75|14749.75|14749.75|14749.75|14749.75|14749.75|0
1645191160000|2022-02-18 13:32:40|14745.79|14745.79|14745.79|14745.79|14745.79|14745.79|14745.79|14745.79|0
1645191170000|2022-02-18 13:32:50|14742.99|14742.99|14739.02|14739.02|14742.99|14742.99|14739.02|14739.02|0
1645191180000|2022-02-18 13:33:00|14737.64|14737.64|14725.75|14725.75|14737.64|14737.64|14725.75|14725.75|0
1645191190000|2022-02-18 13:33:10|14722.95|14722.95|14726.92|14726.92|14726.92|14726.92|14722.95|14722.95|0
1645191210000|2022-02-18 13:33:30|14726|14726|14728.56|14728.56|14728.56|14728.56|14724.6|14724.6|0
1645191220000|2022-02-18 13:33:40|14732.76|14732.76|14732.76|14732.76|14732.76|14732.76|14732.76|14732.76|0
1645191230000|2022-02-18 13:33:50|14736.73|14736.73|14736.73|14736.73|14736.73|14736.73|14736.73|14736.73|0
1645191240000|2022-02-18 13:34:00|14740.69|14740.69|14748.62|14748.62|14748.62|14748.62|14740.69|14740.69|0
1645191260000|2022-02-18 13:34:20|14751.42|14751.42|14751.42|14751.42|14751.42|14751.42|14751.42|14751.42|0
1645191270000|2022-02-18 13:34:30|14752.82|14752.82|14752.82|14752.82|14752.82|14752.82|14752.82|14752.82|0
1645191300000|2022-02-18 13:35:00|14756.78|14756.78|14756.78|14756.78|14756.78|14756.78|14756.78|14756.78|0
1645191340000|2022-02-18 13:35:40|14762.38|14762.38|14762.38|14762.38|14762.38|14762.38|14762.38|14762.38|0
1645191350000|2022-02-18 13:35:50|14766.35|14766.35|14766.35|14766.35|14766.35|14766.35|14766.35|14766.35|0
1645191360000|2022-02-18 13:36:00|14774.28|14774.28|14762.38|14762.38|14774.28|14774.28|14762.38|14762.38|0
1645191370000|2022-02-18 13:36:10|14759.58|14759.58|14759.58|14759.58|14759.58|14759.58|14759.58|14759.58|0
1645191380000|2022-02-18 13:36:20|14755.62|14755.62|14751.42|14751.42|14755.62|14755.62|14751.42|14751.42|0
1645191390000|2022-02-18 13:36:30|14758.42|14758.42|14758.42|14758.42|14758.42|14758.42|14758.42|14758.42|0
1645191420000|2022-02-18 13:37:00|14754.45|14754.45|14762.38|14762.38|14762.38|14762.38|14754.45|14754.45|0
1645191600000|2022-02-18 13:40:00|14766.35|14766.35|14766.35|14766.35|14766.35|14766.35|14766.35|14766.35|0
1645191630000|2022-02-18 13:40:30|14758.42|14758.42|14758.42|14758.42|14758.42|14758.42|14758.42|14758.42|0
1645191640000|2022-02-18 13:40:40|14762.38|14762.38|14766.35|14766.35|14766.35|14766.35|14762.38|14762.38|0
1645191650000|2022-02-18 13:40:50|14770.55|14770.55|14770.55|14770.55|14770.55|14770.55|14770.55|14770.55|0
1645191670000|2022-02-18 13:41:10|14769.15|14769.15|14767.75|14767.75|14769.15|14769.15|14767.75|14767.75|0
1645191740000|2022-02-18 13:42:20|14771.71|14771.71|14771.71|14771.71|14771.71|14771.71|14771.71|14771.71|0
1645191770000|2022-02-18 13:42:50|14763.78|14763.78|14767.75|14767.75|14767.75|14767.75|14763.78|14763.78|0
1645191810000|2022-02-18 13:43:30|14769.15|14769.15|14769.15|14769.15|14769.15|14769.15|14769.15|14769.15|0
1645191840000|2022-02-18 13:44:00|14770.31|14770.31|14760.98|14760.98|14774.28|14774.28|14760.98|14760.98|0
1645192110000|2022-02-18 13:48:30|14762.38|14762.38|14762.38|14762.38|14762.38|14762.38|14762.38|14762.38|0
1645192120000|2022-02-18 13:48:40|14770.31|14770.31|14770.31|14770.31|14770.31|14770.31|14770.31|14770.31|0
1645192140000|2022-02-18 13:49:00|14771.71|14771.71|14771.71|14771.71|14771.71|14771.71|14771.71|14771.71|0
1645192210000|2022-02-18 13:50:10|14767.75|14767.75|14767.75|14767.75|14767.75|14767.75|14767.75|14767.75|0
1645192360000|2022-02-18 13:52:40|14771.71|14771.71|14786.41|14786.41|14786.41|14786.41|14771.71|14771.71|0
1645192380000|2022-02-18 13:53:00|14789.21|14789.21|14789.21|14789.21|14789.21|14789.21|14789.21|14789.21|0
1645192500000|2022-02-18 13:55:00|14785.24|14785.24|14785.24|14785.24|14785.24|14785.24|14785.24|14785.24|0
1645192510000|2022-02-18 13:55:10|14789.21|14789.21|14793.17|14793.17|14793.17|14793.17|14789.21|14789.21|0
1645192590000|2022-02-18 13:56:30|14791.77|14791.77|14791.77|14791.77|14791.77|14791.77|14791.77|14791.77|0
1645192610000|2022-02-18 13:56:50|14787.81|14787.81|14787.81|14787.81|14787.81|14787.81|14787.81|14787.81|0
1645192660000|2022-02-18 13:57:40|14783.84|14783.84|14783.84|14783.84|14783.84|14783.84|14783.84|14783.84|0
1645192780000|2022-02-18 13:59:40|14782.44|14782.44|14782.44|14782.44|14782.44|14782.44|14782.44|14782.44|0
1645192800000|2022-02-18 14:00:00|14786.41|14786.41|14786.41|14786.41|14786.41|14786.41|14786.41|14786.41|0
1645192810000|2022-02-18 14:00:10|14790.37|14790.37|14790.37|14790.37|14790.37|14790.37|14790.37|14790.37|0
1645192820000|2022-02-18 14:00:20|14794.34|14794.34|14806.23|14806.23|14806.23|14806.23|14790.37|14790.37|0
1645192830000|2022-02-18 14:00:30|14810.2|14810.2|14810.2|14810.2|14810.2|14810.2|14810.2|14810.2|0
1645192910000|2022-02-18 14:01:50|14813|14813|14813|14813|14813|14813|14813|14813|0
1645192930000|2022-02-18 14:02:10|14815.8|14815.8|14815.8|14815.8|14815.8|14815.8|14815.8|14815.8|0
1645193060000|2022-02-18 14:04:20|14811.83|14811.83|14811.83|14811.83|14811.83|14811.83|14811.83|14811.83|0
1645193070000|2022-02-18 14:04:30|14807.87|14807.87|14807.87|14807.87|14807.87|14807.87|14807.87|14807.87|0
1645193180000|2022-02-18 14:06:20|14812.06|14812.06|14812.06|14812.06|14812.06|14812.06|14812.06|14812.06|0
1645193260000|2022-02-18 14:07:40|14813.46|14813.46|14813.46|14813.46|14813.46|14813.46|14813.46|14813.46|0
1645193270000|2022-02-18 14:07:50|14809.5|14809.5|14809.5|14809.5|14809.5|14809.5|14809.5|14809.5|0
1645193310000|2022-02-18 14:08:30|14801.57|14801.57|14801.57|14801.57|14801.57|14801.57|14801.57|14801.57|0
1645193320000|2022-02-18 14:08:40|14797.37|14797.37|14797.37|14797.37|14797.37|14797.37|14797.37|14797.37|0
1645193390000|2022-02-18 14:09:50|14795.97|14795.97|14795.97|14795.97|14795.97|14795.97|14795.97|14795.97|0
1645193400000|2022-02-18 14:10:00|14799.94|14799.94|14803.9|14803.9|14803.9|14803.9|14799.94|14799.94|0
1645193410000|2022-02-18 14:10:10|14802.52|14802.52|14802.06|14802.06|14802.52|14802.52|14802.06|14802.06|0
1645193430000|2022-02-18 14:10:30|14809.99|14809.99|14813.96|14813.96|14813.96|14813.96|14809.99|14809.99|0
1645193460000|2022-02-18 14:11:00|14817.92|14817.92|14817.92|14817.92|14817.92|14817.92|14817.92|14817.92|0
1645193560000|2022-02-18 14:12:40|14809.99|14809.99|14809.99|14809.99|14809.99|14809.99|14809.99|14809.99|0
1645193580000|2022-02-18 14:13:00|14817.92|14817.92|14817.92|14817.92|14817.92|14817.92|14817.92|14817.92|0
1645193590000|2022-02-18 14:13:10|14821.89|14821.89|14829.82|14829.82|14829.82|14829.82|14821.89|14821.89|0
1645193600000|2022-02-18 14:13:20|14833.5|14833.5|14835.34|14835.34|14835.34|14835.34|14833.5|14833.5|0
1645193610000|2022-02-18 14:13:30|14839.3|14839.3|14839.3|14839.3|14839.3|14839.3|14839.3|14839.3|0
1645193630000|2022-02-18 14:13:50|14842.06|14842.06|14842.06|14842.06|14842.06|14842.06|14842.06|14842.06|0
1645193640000|2022-02-18 14:14:00|14846.26|14846.26|14846.26|14846.26|14846.26|14846.26|14846.26|14846.26|0
1645193650000|2022-02-18 14:14:10|14850.22|14850.22|14854.19|14854.19|14854.19|14854.19|14850.22|14850.22|0
1645193670000|2022-02-18 14:14:30|14850.22|14850.22|14858.15|14858.15|14858.15|14858.15|14850.22|14850.22|0
1645193680000|2022-02-18 14:14:40|14850.22|14850.22|14854.19|14854.19|14854.19|14854.19|14850.22|14850.22|0
1645193700000|2022-02-18 14:15:00|14852.79|14852.79|14852.79|14852.79|14852.79|14852.79|14852.79|14852.79|0
1645193710000|2022-02-18 14:15:10|14856.75|14856.75|14856.75|14856.75|14856.75|14856.75|14856.75|14856.75|0
1645193720000|2022-02-18 14:15:20|14859.55|14859.55|14874.25|14874.25|14874.25|14874.25|14859.55|14859.55|0
1645193770000|2022-02-18 14:16:10|14878.21|14878.21|14879.61|14879.61|14879.61|14879.61|14878.21|14878.21|0
1645193810000|2022-02-18 14:16:50|14883.58|14883.58|14883.58|14883.58|14883.58|14883.58|14883.58|14883.58|0
1645193820000|2022-02-18 14:17:00|14891.51|14891.51|14891.51|14891.51|14891.51|14891.51|14891.51|14891.51|0
1645193830000|2022-02-18 14:17:10|14883.58|14883.58|14883.58|14883.58|14883.58|14883.58|14883.58|14883.58|0
1645193850000|2022-02-18 14:17:30|14891.51|14891.51|14891.51|14891.51|14891.51|14891.51|14891.51|14891.51|0
1645193870000|2022-02-18 14:17:50|14887.31|14887.31|14887.31|14887.31|14887.31|14887.31|14887.31|14887.31|0
1645193880000|2022-02-18 14:18:00|14890.11|14890.11|14890.11|14890.11|14890.11|14890.11|14890.11|14890.11|0
1645193890000|2022-02-18 14:18:10|14878.21|14878.21|14878.21|14878.21|14878.21|14878.21|14878.21|14878.21|0
1645193900000|2022-02-18 14:18:20|14879.59|14879.59|14879.59|14879.59|14879.59|14879.59|14879.59|14879.59|0
1645193920000|2022-02-18 14:18:40|14875.63|14875.63|14875.63|14875.63|14875.63|14875.63|14875.63|14875.63|0
1645193930000|2022-02-18 14:18:50|14871.66|14871.66|14871.66|14871.66|14871.66|14871.66|14871.66|14871.66|0
1645193990000|2022-02-18 14:19:50|14867.7|14867.7|14867.7|14867.7|14867.7|14867.7|14867.7|14867.7|0
1645194000000|2022-02-18 14:20:00|14867.24|14867.24|14855.83|14855.83|14867.24|14867.24|14855.83|14855.83|0
1645194010000|2022-02-18 14:20:10|14859.8|14859.8|14859.8|14859.8|14859.8|14859.8|14859.8|14859.8|0
1645194080000|2022-02-18 14:21:20|14858.88|14858.88|14858.88|14858.88|14858.88|14858.88|14858.88|14858.88|0
1645194120000|2022-02-18 14:22:00|14856.08|14856.08|14856.08|14856.08|14856.08|14856.08|14856.08|14856.08|0
1645194200000|2022-02-18 14:23:20|14844.19|14844.19|14844.19|14844.19|14844.19|14844.19|14844.19|14844.19|0
1645194260000|2022-02-18 14:24:20|14842.35|14842.35|14846.54|14846.54|14846.54|14846.54|14842.35|14842.35|0
1645194320000|2022-02-18 14:25:20|14850.51|14850.51|14850.51|14850.51|14850.51|14850.51|14850.51|14850.51|0
1645194350000|2022-02-18 14:25:50|14842.58|14842.58|14842.58|14842.58|14842.58|14842.58|14842.58|14842.58|0
1645194360000|2022-02-18 14:26:00|14846.54|14846.54|14846.54|14846.54|14846.54|14846.54|14846.54|14846.54|0
1645194400000|2022-02-18 14:26:40|14850.51|14850.51|14842.58|14842.58|14850.51|14850.51|14842.58|14842.58|0
1645194410000|2022-02-18 14:26:50|14839.78|14839.78|14839.78|14839.78|14839.78|14839.78|14839.78|14839.78|0
1645194420000|2022-02-18 14:27:00|14843.75|14843.75|14843.75|14843.75|14843.75|14843.75|14843.75|14843.75|0
1645194440000|2022-02-18 14:27:20|14846.54|14846.54|14846.54|14846.54|14846.54|14846.54|14846.54|14846.54|0
1645194460000|2022-02-18 14:27:40|14842.58|14842.58|14842.58|14842.58|14842.58|14842.58|14842.58|14842.58|0
1645194470000|2022-02-18 14:27:50|14838.61|14838.61|14834.44|14834.44|14838.61|14838.61|14834.44|14834.44|0
1645194500000|2022-02-18 14:28:20|14838.4|14838.4|14843.04|14843.04|14844.44|14844.44|14838.4|14838.4|0
1645194600000|2022-02-18 14:30:00|14847|14847|14853.77|14853.77|14853.77|14853.77|14847|14847|0
1645194610000|2022-02-18 14:30:10|14848.4|14848.4|14848.4|14848.4|14848.4|14848.4|14848.4|14848.4|0
1645194620000|2022-02-18 14:30:20|14844.44|14844.44|14844.44|14844.44|14844.44|14844.44|14844.44|14844.44|0
1645194630000|2022-02-18 14:30:30|14848.64|14848.64|14844.44|14844.44|14848.64|14848.64|14844.44|14844.44|0
1645194690000|2022-02-18 14:31:30|14848.64|14848.64|14848.64|14848.64|14848.64|14848.64|14848.64|14848.64|0
1645194710000|2022-02-18 14:31:50|14845.84|14845.84|14845.84|14845.84|14845.84|14845.84|14845.84|14845.84|0
1645194730000|2022-02-18 14:32:10|14847.22|14847.22|14847.22|14847.22|14847.22|14847.22|14847.22|14847.22|0
1645194760000|2022-02-18 14:32:40|14843.25|14843.25|14843.25|14843.25|14843.25|14843.25|14843.25|14843.25|0
1645194770000|2022-02-18 14:32:50|14839.29|14839.29|14839.29|14839.29|14839.29|14839.29|14839.29|14839.29|0
1645194790000|2022-02-18 14:33:10|14836.49|14836.49|14833.92|14833.92|14837.89|14837.89|14833.92|14833.92|0
1645194850000|2022-02-18 14:34:10|14829.96|14829.96|14833.92|14833.92|14833.92|14833.92|14829.96|14829.96|0
1645194880000|2022-02-18 14:34:40|14832.52|14832.52|14823.19|14823.19|14832.52|14832.52|14823.19|14823.19|0
1645194890000|2022-02-18 14:34:50|14827.39|14827.39|14827.62|14827.62|14831.59|14831.59|14827.39|14827.39|0
1645194900000|2022-02-18 14:35:00|14822.03|14822.03|14822.03|14822.03|14822.03|14822.03|14822.03|14822.03|0
1645194940000|2022-02-18 14:35:40|14819.23|14819.23|14819.23|14819.23|14819.23|14819.23|14819.23|14819.23|0
1645194950000|2022-02-18 14:35:50|14815.26|14815.26|14815.26|14815.26|14815.26|14815.26|14815.26|14815.26|0
1645194970000|2022-02-18 14:36:10|14811.3|14811.3|14811.3|14811.3|14811.3|14811.3|14811.3|14811.3|0
1645194980000|2022-02-18 14:36:20|14807.33|14807.33|14807.33|14807.33|14807.33|14807.33|14807.33|14807.33|0
1645194990000|2022-02-18 14:36:30|14811.3|14811.3|14811.3|14811.3|14811.3|14811.3|14811.3|14811.3|0
1645195010000|2022-02-18 14:36:50|14812.7|14812.7|14811.78|14811.78|14812.7|14812.7|14811.78|14811.78|0
1645195030000|2022-02-18 14:37:10|14807.81|14807.81|14807.81|14807.81|14807.81|14807.81|14807.81|14807.81|0
1645195080000|2022-02-18 14:38:00|14814.81|14814.81|14814.81|14814.81|14814.81|14814.81|14814.81|14814.81|0
1645195090000|2022-02-18 14:38:10|14815.73|14815.73|14815.73|14815.73|14815.73|14815.73|14815.73|14815.73|0
1645195100000|2022-02-18 14:38:20|14811.76|14811.76|14811.76|14811.76|14811.76|14811.76|14811.76|14811.76|0
1645195140000|2022-02-18 14:39:00|14813.16|14813.16|14809.2|14809.2|14813.16|14813.16|14809.2|14809.2|0
1645195150000|2022-02-18 14:39:10|14805.23|14805.23|14805.23|14805.23|14805.23|14805.23|14805.23|14805.23|0
1645195170000|2022-02-18 14:39:30|14803.83|14803.83|14803.83|14803.83|14803.83|14803.83|14803.83|14803.83|0
1645195190000|2022-02-18 14:39:50|14795.9|14795.9|14795.9|14795.9|14795.9|14795.9|14795.9|14795.9|0
1645195240000|2022-02-18 14:40:40|14794.5|14794.5|14794.5|14794.5|14794.5|14794.5|14794.5|14794.5|0
1645195270000|2022-02-18 14:41:10|14798.47|14798.47|14794.5|14794.5|14798.47|14798.47|14794.5|14794.5|0
1645195280000|2022-02-18 14:41:20|14798.47|14798.47|14794.5|14794.5|14798.47|14798.47|14794.5|14794.5|0
1645195290000|2022-02-18 14:41:30|14791.7|14791.7|14791.7|14791.7|14791.7|14791.7|14791.7|14791.7|0
1645195330000|2022-02-18 14:42:10|14794.5|14794.5|14791.7|14791.7|14794.5|14794.5|14791.7|14791.7|0
1645195350000|2022-02-18 14:42:30|14788.91|14788.91|14788.91|14788.91|14788.91|14788.91|14788.91|14788.91|0
1645195450000|2022-02-18 14:44:10|14784.94|14784.94|14788.91|14788.91|14788.91|14788.91|14784.94|14784.94|0
1645195460000|2022-02-18 14:44:20|14784.94|14784.94|14780.97|14780.97|14784.94|14784.94|14780.97|14780.97|0
1645195500000|2022-02-18 14:45:00|14792.87|14792.87|14792.87|14792.87|14792.87|14792.87|14792.87|14792.87|0
1645195510000|2022-02-18 14:45:10|14796.84|14796.84|14792.87|14792.87|14796.84|14796.84|14792.87|14792.87|0
1645195520000|2022-02-18 14:45:20|14788.91|14788.91|14788.91|14788.91|14788.91|14788.91|14788.91|14788.91|0
1645195530000|2022-02-18 14:45:30|14790.3|14790.3|14790.3|14790.3|14790.3|14790.3|14790.3|14790.3|0
1645195560000|2022-02-18 14:46:00|14791.7|14791.7|14791.7|14791.7|14791.7|14791.7|14791.7|14791.7|0
1645195590000|2022-02-18 14:46:30|14790.3|14790.3|14790.3|14790.3|14790.3|14790.3|14790.3|14790.3|0
1645195620000|2022-02-18 14:47:00|14786.34|14786.34|14786.34|14786.34|14786.34|14786.34|14786.34|14786.34|0
1645195650000|2022-02-18 14:47:30|14790.3|14790.3|14790.3|14790.3|14790.3|14790.3|14790.3|14790.3|0
1645195660000|2022-02-18 14:47:40|14794.5|14794.5|14799.87|14799.87|14799.87|14799.87|14794.5|14794.5|0
1645195750000|2022-02-18 14:49:10|14791.94|14791.94|14791.94|14791.94|14791.94|14791.94|14791.94|14791.94|0
1645195780000|2022-02-18 14:49:40|14797.54|14797.54|14797.54|14797.54|14797.54|14797.54|14797.54|14797.54|0
1645195790000|2022-02-18 14:49:50|14801.5|14801.5|14801.5|14801.5|14801.5|14801.5|14801.5|14801.5|0
1645195800000|2022-02-18 14:50:00|14805.47|14805.47|14809.66|14809.66|14809.66|14809.66|14805.47|14805.47|0
1645195810000|2022-02-18 14:50:10|14812.46|14812.46|14813.86|14813.86|14813.86|14813.86|14812.46|14812.46|0
1645195860000|2022-02-18 14:51:00|14817.83|14817.83|14829.72|14829.72|14829.72|14829.72|14817.83|14817.83|0
1645195880000|2022-02-18 14:51:20|14817.83|14817.83|14817.83|14817.83|14817.83|14817.83|14817.83|14817.83|0
1645195890000|2022-02-18 14:51:30|14819.23|14819.23|14819.23|14819.23|14819.23|14819.23|14819.23|14819.23|0
1645195900000|2022-02-18 14:51:40|14823.19|14823.19|14814.8|14814.8|14827.16|14827.16|14814.8|14814.8|0
1645195950000|2022-02-18 14:52:30|14820.39|14820.39|14821.79|14821.79|14821.79|14821.79|14820.39|14820.39|0
1645195980000|2022-02-18 14:53:00|14824.09|14824.09|14824.55|14824.55|14824.55|14824.55|14824.09|14824.09|0
1645195990000|2022-02-18 14:53:10|14832.48|14832.48|14836.45|14836.45|14836.45|14836.45|14832.48|14832.48|0
1645196000000|2022-02-18 14:53:20|14836.91|14836.91|14836.91|14836.91|14836.91|14836.91|14836.91|14836.91|0
1645196010000|2022-02-18 14:53:30|14839.71|14839.71|14843.9|14843.9|14843.9|14843.9|14839.71|14839.71|0
1645196040000|2022-02-18 14:54:00|14842.5|14842.5|14842.5|14842.5|14842.5|14842.5|14842.5|14842.5|0
1645196050000|2022-02-18 14:54:10|14850.44|14850.44|14850.44|14850.44|14850.44|14850.44|14850.44|14850.44|0
1645196070000|2022-02-18 14:54:30|14854.4|14854.4|14854.4|14854.4|14854.4|14854.4|14854.4|14854.4|0
1645196080000|2022-02-18 14:54:40|14858.37|14858.37|14858.37|14858.37|14858.37|14858.37|14858.37|14858.37|0
1645196090000|2022-02-18 14:54:50|14862.33|14862.33|14866.3|14866.3|14866.3|14866.3|14858.37|14858.37|0
1645196110000|2022-02-18 14:55:10|14854.4|14854.4|14862.33|14862.33|14862.33|14862.33|14854.4|14854.4|0
1645196120000|2022-02-18 14:55:20|14858.37|14858.37|14858.37|14858.37|14858.37|14858.37|14858.37|14858.37|0
1645196130000|2022-02-18 14:55:30|14854.4|14854.4|14854.4|14854.4|14854.4|14854.4|14854.4|14854.4|0
1645196180000|2022-02-18 14:56:20|14862.33|14862.33|14862.33|14862.33|14862.33|14862.33|14862.33|14862.33|0
1645196200000|2022-02-18 14:56:40|14850.44|14850.44|14850.44|14850.44|14850.44|14850.44|14850.44|14850.44|0
1645196220000|2022-02-18 14:57:00|14858.37|14858.37|14855.57|14855.57|14858.37|14858.37|14842.97|14842.97|0
1645196270000|2022-02-18 14:57:50|14846.24|14846.24|14846.24|14846.24|14846.24|14846.24|14846.24|14846.24|0
1645196300000|2022-02-18 14:58:20|14847.16|14847.16|14847.16|14847.16|14847.16|14847.16|14847.16|14847.16|0
1645196340000|2022-02-18 14:59:00|14844.36|14844.36|14848.32|14848.32|14848.32|14848.32|14844.36|14844.36|0
1645196350000|2022-02-18 14:59:10|14852.29|14852.29|14852.29|14852.29|14852.29|14852.29|14848.32|14848.32|0
1645196400000|2022-02-18 15:00:00|14851.83|14851.83|14849.03|14849.03|14851.83|14851.83|14847.86|14847.86|0
1645196430000|2022-02-18 15:00:30|14852.99|14852.99|14856.96|14856.96|14856.96|14856.96|14852.99|14852.99|0
1645196440000|2022-02-18 15:00:40|14849.03|14849.03|14844.83|14844.83|14849.03|14849.03|14844.83|14844.83|0
1645196480000|2022-02-18 15:01:20|14840.87|14840.87|14844.83|14844.83|14844.83|14844.83|14840.87|14840.87|0
1645196490000|2022-02-18 15:01:30|14836.9|14836.9|14836.9|14836.9|14836.9|14836.9|14836.9|14836.9|0
1645196510000|2022-02-18 15:01:50|14835.5|14835.5|14835.5|14835.5|14835.5|14835.5|14835.5|14835.5|0
1645196530000|2022-02-18 15:02:10|14835.04|14835.04|14835.04|14835.04|14835.04|14835.04|14835.04|14835.04|0
1645196580000|2022-02-18 15:03:00|14836.44|14836.44|14836.44|14836.44|14836.44|14836.44|14836.44|14836.44|0
1645196600000|2022-02-18 15:03:20|14832.47|14832.47|14828.51|14828.51|14832.47|14832.47|14828.51|14828.51|0
1645196620000|2022-02-18 15:03:40|14824.54|14824.54|14824.54|14824.54|14824.54|14824.54|14824.54|14824.54|0
1645196650000|2022-02-18 15:04:10|14828.51|14828.51|14828.51|14828.51|14828.51|14828.51|14828.51|14828.51|0
1645196680000|2022-02-18 15:04:40|14829.91|14829.91|14828.51|14828.51|14829.91|14829.91|14828.51|14828.51|0
1645196740000|2022-02-18 15:05:40|14832.47|14832.47|14832.47|14832.47|14832.47|14832.47|14832.47|14832.47|0
1645196770000|2022-02-18 15:06:10|14833.87|14833.87|14833.87|14833.87|14833.87|14833.87|14833.87|14833.87|0
1645196840000|2022-02-18 15:07:20|14829.91|14829.91|14829.91|14829.91|14829.91|14829.91|14829.91|14829.91|0
1645196850000|2022-02-18 15:07:30|14833.87|14833.87|14833.87|14833.87|14833.87|14833.87|14833.87|14833.87|0
1645196900000|2022-02-18 15:08:20|14832.47|14832.47|14832.47|14832.47|14832.47|14832.47|14832.47|14832.47|0
1645196940000|2022-02-18 15:09:00|14828.51|14828.51|14828.51|14828.51|14828.51|14828.51|14828.51|14828.51|0
1645196960000|2022-02-18 15:09:20|14825.71|14825.71|14825.71|14825.71|14825.71|14825.71|14825.71|14825.71|0
1645196980000|2022-02-18 15:09:40|14821.75|14821.75|14821.75|14821.75|14821.75|14821.75|14821.75|14821.75|0
1645197000000|2022-02-18 15:10:00|14824.54|14824.54|14824.54|14824.54|14824.54|14824.54|14824.54|14824.54|0
1645197010000|2022-02-18 15:10:10|14825.94|14825.94|14825.94|14825.94|14825.94|14825.94|14825.94|14825.94|0
1645197020000|2022-02-18 15:10:20|14833.87|14833.87|14833.87|14833.87|14833.87|14833.87|14833.87|14833.87|0
1645197110000|2022-02-18 15:11:50|14836.67|14836.67|14836.67|14836.67|14836.67|14836.67|14836.67|14836.67|0
1645197180000|2022-02-18 15:13:00|14833.87|14833.87|14833.87|14833.87|14833.87|14833.87|14833.87|14833.87|0
1645197190000|2022-02-18 15:13:10|14835.27|14835.27|14835.27|14835.27|14835.27|14835.27|14835.27|14835.27|0
1645197230000|2022-02-18 15:13:50|14833.87|14833.87|14833.87|14833.87|14833.87|14833.87|14833.87|14833.87|0
1645197240000|2022-02-18 15:14:00|14837.84|14837.84|14837.84|14837.84|14837.84|14837.84|14837.84|14837.84|0
1645197260000|2022-02-18 15:14:20|14839.24|14839.24|14839.24|14839.24|14839.24|14839.24|14839.24|14839.24|0
1645197270000|2022-02-18 15:14:30|14843.2|14843.2|14843.2|14843.2|14843.2|14843.2|14843.2|14843.2|0
1645197300000|2022-02-18 15:15:00|14844.6|14844.6|14846|14846|14846|14846|14844.6|14844.6|0
1645197310000|2022-02-18 15:15:10|14849.97|14849.97|14873.97|14873.97|14873.97|14873.97|14849.97|14849.97|0
1645197340000|2022-02-18 15:15:40|14870.01|14870.01|14870.01|14870.01|14870.01|14870.01|14870.01|14870.01|0
1645197360000|2022-02-18 15:16:00|14868.61|14868.61|14864.64|14864.64|14868.61|14868.61|14864.64|14864.64|0
1645197370000|2022-02-18 15:16:10|14863.24|14863.24|14863.24|14863.24|14863.24|14863.24|14863.24|14863.24|0
1645197390000|2022-02-18 15:16:30|14862.32|14862.32|14856.96|14856.96|14862.32|14862.32|14856.96|14856.96|0
1645197450000|2022-02-18 15:17:30|14859.76|14859.76|14861.16|14861.16|14861.16|14861.16|14859.76|14859.76|0
1645197480000|2022-02-18 15:18:00|14856.96|14856.96|14858.36|14858.36|14858.36|14858.36|14856.96|14856.96|0
1645197520000|2022-02-18 15:18:40|14855.56|14855.56|14839.7|14839.7|14855.56|14855.56|14839.7|14839.7|0
1645197560000|2022-02-18 15:19:20|14843.66|14843.66|14843.66|14843.66|14843.66|14843.66|14843.66|14843.66|0
1645197590000|2022-02-18 15:19:50|14845.06|14845.06|14845.06|14845.06|14845.06|14845.06|14845.06|14845.06|0
1645197620000|2022-02-18 15:20:20|14841.1|14841.1|14849.03|14849.03|14849.03|14849.03|14841.1|14841.1|0
1645197630000|2022-02-18 15:20:30|14850.43|14850.43|14850.43|14850.43|14850.43|14850.43|14850.43|14850.43|0
1645197640000|2022-02-18 15:20:40|14851.83|14851.83|14851.83|14851.83|14851.83|14851.83|14851.83|14851.83|0
1645197700000|2022-02-18 15:21:40|14847.86|14847.86|14843.9|14843.9|14847.86|14847.86|14843.9|14843.9|0
1645197710000|2022-02-18 15:21:50|14839.93|14839.93|14839.93|14839.93|14839.93|14839.93|14839.93|14839.93|0
1645197810000|2022-02-18 15:23:30|14835.97|14835.97|14832|14832|14835.97|14835.97|14832|14832|0
1645197830000|2022-02-18 15:23:50|14828.04|14828.04|14828.04|14828.04|14828.04|14828.04|14828.04|14828.04|0
1645197880000|2022-02-18 15:24:40|14832|14832|14832|14832|14832|14832|14832|14832|0
1645197890000|2022-02-18 15:24:50|14827.8|14827.8|14831.77|14831.77|14831.77|14831.77|14827.8|14827.8|0
1645197900000|2022-02-18 15:25:00|14835.73|14835.73|14831.77|14831.77|14835.73|14835.73|14831.77|14831.77|0
1645197910000|2022-02-18 15:25:10|14828.97|14828.97|14828.97|14828.97|14828.97|14828.97|14828.97|14828.97|0
1645197970000|2022-02-18 15:26:10|14825|14825|14825|14825|14825|14825|14825|14825|0
1645198030000|2022-02-18 15:27:10|14823.6|14823.6|14821.29|14821.29|14823.6|14823.6|14821.29|14821.29|0
1645198040000|2022-02-18 15:27:20|14822.69|14822.69|14822.69|14822.69|14822.69|14822.69|14822.69|14822.69|0
1645198140000|2022-02-18 15:29:00|14819.89|14819.89|14817.09|14817.09|14819.89|14819.89|14817.09|14817.09|0
1645198160000|2022-02-18 15:29:20|14815.69|14815.69|14815.69|14815.69|14815.69|14815.69|14815.69|14815.69|0
1645198170000|2022-02-18 15:29:30|14817.09|14817.09|14823.62|14823.62|14823.62|14823.62|14815.69|14815.69|0
1645198200000|2022-02-18 15:30:00|14819.65|14819.65|14819.65|14819.65|14819.65|14819.65|14819.65|14819.65|0
1645198210000|2022-02-18 15:30:10|14818.25|14818.25|14811.97|14811.97|14818.25|14818.25|14811.97|14811.97|0
1645198260000|2022-02-18 15:31:00|14808|14808|14811.97|14811.97|14811.97|14811.97|14808|14808|0
1645198280000|2022-02-18 15:31:20|14804.04|14804.04|14804.04|14804.04|14804.04|14804.04|14804.04|14804.04|0
1645198290000|2022-02-18 15:31:30|14802.64|14802.64|14801.24|14801.24|14802.64|14802.64|14801.24|14801.24|0
1645198300000|2022-02-18 15:31:40|14800.32|14800.32|14803.12|14803.12|14803.12|14803.12|14800.32|14800.32|0
1645198310000|2022-02-18 15:31:50|14800.32|14800.32|14800.32|14800.32|14800.32|14800.32|14800.32|14800.32|0
1645198350000|2022-02-18 15:32:30|14799.4|14799.4|14799.4|14799.4|14799.4|14799.4|14799.4|14799.4|0
1645198440000|2022-02-18 15:34:00|14800.32|14800.32|14800.32|14800.32|14800.32|14800.32|14800.32|14800.32|0
1645198460000|2022-02-18 15:34:20|14804.29|14804.29|14804.29|14804.29|14804.29|14804.29|14804.29|14804.29|0
1645198470000|2022-02-18 15:34:30|14796.36|14796.36|14796.36|14796.36|14796.36|14796.36|14796.36|14796.36|0
1645198510000|2022-02-18 15:35:10|14808.25|14808.25|14808.25|14808.25|14808.25|14808.25|14808.25|14808.25|0
1645198520000|2022-02-18 15:35:20|14811.05|14811.05|14811.05|14811.05|14811.05|14811.05|14811.05|14811.05|0
1645198530000|2022-02-18 15:35:30|14811.97|14811.97|14811.97|14811.97|14811.97|14811.97|14811.97|14811.97|0
1645198560000|2022-02-18 15:36:00|14800.07|14800.07|14800.07|14800.07|14800.07|14800.07|14800.07|14800.07|0
1645198570000|2022-02-18 15:36:10|14797.27|14797.27|14797.27|14797.27|14797.27|14797.27|14797.27|14797.27|0
1645198640000|2022-02-18 15:37:20|14795.88|14795.88|14803.81|14803.81|14803.81|14803.81|14795.88|14795.88|0
1645198660000|2022-02-18 15:37:40|14802.41|14802.41|14798.21|14798.21|14802.41|14802.41|14798.21|14798.21|0
1645198690000|2022-02-18 15:38:10|14790.28|14790.28|14794.48|14794.48|14794.48|14794.48|14790.28|14790.28|0
1645198700000|2022-02-18 15:38:20|14790.51|14790.51|14794.48|14794.48|14794.48|14794.48|14790.51|14790.51|0
1645198710000|2022-02-18 15:38:30|14790.51|14790.51|14790.51|14790.51|14790.51|14790.51|14790.51|14790.51|0
1645198730000|2022-02-18 15:38:50|14794.48|14794.48|14794.48|14794.48|14794.48|14794.48|14794.48|14794.48|0
1645198750000|2022-02-18 15:39:10|14790.51|14790.51|14790.51|14790.51|14790.51|14790.51|14790.51|14790.51|0
1645198830000|2022-02-18 15:40:30|14787.71|14787.71|14787.71|14787.71|14787.71|14787.71|14787.71|14787.71|0
1645198840000|2022-02-18 15:40:40|14786.31|14786.31|14786.31|14786.31|14786.31|14786.31|14786.31|14786.31|0
1645198850000|2022-02-18 15:40:50|14783.51|14783.51|14783.51|14783.51|14783.51|14783.51|14783.51|14783.51|0
1645198860000|2022-02-18 15:41:00|14779.55|14779.55|14779.55|14779.55|14779.55|14779.55|14779.55|14779.55|0
1645198900000|2022-02-18 15:41:40|14763.69|14763.69|14763.69|14763.69|14763.69|14763.69|14763.69|14763.69|0
1645198920000|2022-02-18 15:42:00|14771.62|14771.62|14771.62|14771.62|14771.62|14771.62|14771.62|14771.62|0
1645198960000|2022-02-18 15:42:40|14774.42|14774.42|14782.35|14782.35|14782.35|14782.35|14774.42|14774.42|0
1645199040000|2022-02-18 15:44:00|14774.42|14774.42|14774.42|14774.42|14774.42|14774.42|14774.42|14774.42|0
1645199050000|2022-02-18 15:44:10|14782.35|14782.35|14782.35|14782.35|14782.35|14782.35|14782.35|14782.35|0
1645199090000|2022-02-18 15:44:50|14783.75|14783.75|14795.64|14795.64|14795.64|14795.64|14783.75|14783.75|0
1645199110000|2022-02-18 15:45:10|14787.71|14787.71|14787.71|14787.71|14787.71|14787.71|14787.71|14787.71|0
1645199130000|2022-02-18 15:45:30|14785.87|14785.87|14785.87|14785.87|14785.87|14785.87|14785.87|14785.87|0
1645199140000|2022-02-18 15:45:40|14784.47|14784.47|14784.47|14784.47|14784.47|14784.47|14784.47|14784.47|0
1645199160000|2022-02-18 15:46:00|14785.87|14785.87|14785.87|14785.87|14785.87|14785.87|14785.87|14785.87|0
1645199250000|2022-02-18 15:47:30|14786.79|14786.79|14786.79|14786.79|14786.79|14786.79|14786.79|14786.79|0
1645199280000|2022-02-18 15:48:00|14790.76|14790.76|14790.76|14790.76|14790.76|14790.76|14790.76|14790.76|0
1645199290000|2022-02-18 15:48:10|14794.72|14794.72|14794.72|14794.72|14794.72|14794.72|14794.72|14794.72|0
1645199310000|2022-02-18 15:48:30|14791.92|14791.92|14783.99|14783.99|14791.92|14791.92|14783.99|14783.99|0
1645199330000|2022-02-18 15:48:50|14791.92|14791.92|14791.92|14791.92|14791.92|14791.92|14791.92|14791.92|0
1645199360000|2022-02-18 15:49:20|14790.52|14790.52|14790.52|14790.52|14790.52|14790.52|14790.52|14790.52|0
1645199370000|2022-02-18 15:49:30|14789.12|14789.12|14779.33|14779.33|14789.12|14789.12|14774.91|14774.91|0
1645199390000|2022-02-18 15:49:50|14780.73|14780.73|14787.5|14787.5|14787.5|14787.5|14780.73|14780.73|0
1645199400000|2022-02-18 15:50:00|14787.96|14787.96|14787.96|14787.96|14787.96|14787.96|14787.96|14787.96|0
1645199420000|2022-02-18 15:50:20|14791.92|14791.92|14791.92|14791.92|14791.92|14791.92|14791.92|14791.92|0
1645199440000|2022-02-18 15:50:40|14793.32|14793.32|14793.32|14793.32|14793.32|14793.32|14793.32|14793.32|0
1645199460000|2022-02-18 15:51:00|14797.29|14797.29|14797.29|14797.29|14797.29|14797.29|14797.29|14797.29|0
1645199510000|2022-02-18 15:51:50|14801.25|14801.25|14801.25|14801.25|14801.25|14801.25|14801.25|14801.25|0
1645199660000|2022-02-18 15:54:20|14797.29|14797.29|14797.29|14797.29|14797.29|14797.29|14797.29|14797.29|0
1645199680000|2022-02-18 15:54:40|14798.69|14798.69|14800.09|14800.09|14800.09|14800.09|14798.69|14798.69|0
1645199760000|2022-02-18 15:56:00|14798.69|14798.69|14798.69|14798.69|14798.69|14798.69|14798.69|14798.69|0
1645199810000|2022-02-18 15:56:50|14800.09|14800.09|14804.05|14804.05|14804.05|14804.05|14800.09|14800.09|0
1645199820000|2022-02-18 15:57:00|14808.02|14808.02|14813.38|14813.38|14813.38|14813.38|14808.02|14808.02|0
1645199850000|2022-02-18 15:57:30|14811.98|14811.98|14811.98|14811.98|14811.98|14811.98|14811.98|14811.98|0
1645199900000|2022-02-18 15:58:20|14808.02|14808.02|14806.62|14806.62|14808.02|14808.02|14806.62|14806.62|0
1645199910000|2022-02-18 15:58:30|14808.02|14808.02|14814.55|14814.55|14814.55|14814.55|14806.62|14806.62|0
1645199940000|2022-02-18 15:59:00|14818.51|14818.51|14822.48|14822.48|14822.48|14822.48|14818.51|14818.51|0
1645199970000|2022-02-18 15:59:30|14826.44|14826.44|14826.44|14826.44|14826.44|14826.44|14826.44|14826.44|0
1645200010000|2022-02-18 16:00:10|14818.51|14818.51|14818.51|14818.51|14818.51|14818.51|14818.51|14818.51|0
1645200020000|2022-02-18 16:00:20|14817.11|14817.11|14817.11|14817.11|14817.11|14817.11|14817.11|14817.11|0
1645200030000|2022-02-18 16:00:30|14809.18|14809.18|14807.78|14807.78|14809.18|14809.18|14807.78|14807.78|0
1645200060000|2022-02-18 16:01:00|14809.18|14809.18|14809.18|14809.18|14809.18|14809.18|14809.18|14809.18|0
1645200070000|2022-02-18 16:01:10|14813.15|14813.15|14813.15|14813.15|14813.15|14813.15|14813.15|14813.15|0
1645200080000|2022-02-18 16:01:20|14813.61|14813.61|14813.61|14813.61|14813.61|14813.61|14813.61|14813.61|0
1645200120000|2022-02-18 16:02:00|14810.81|14810.81|14810.81|14810.81|14810.81|14810.81|14810.81|14810.81|0
1645200170000|2022-02-18 16:02:50|14809.41|14809.41|14798.68|14798.68|14809.41|14809.41|14798.68|14798.68|0
1645200180000|2022-02-18 16:03:00|14797.28|14797.28|14798.68|14798.68|14798.68|14798.68|14797.28|14797.28|0
1645200220000|2022-02-18 16:03:40|14786.79|14786.79|14774.42|14774.42|14786.79|14786.79|14774.42|14774.42|0
1645200240000|2022-02-18 16:04:00|14778.39|14778.39|14774.42|14774.42|14778.39|14778.39|14774.42|14774.42|0
1645200260000|2022-02-18 16:04:20|14770.46|14770.46|14767.66|14767.66|14770.46|14770.46|14767.66|14767.66|0
1645200280000|2022-02-18 16:04:40|14771.62|14771.62|14771.62|14771.62|14771.62|14771.62|14771.62|14771.62|0
1645200290000|2022-02-18 16:04:50|14774.42|14774.42|14774.42|14774.42|14774.42|14774.42|14774.42|14774.42|0
1645200300000|2022-02-18 16:05:00|14770.46|14770.46|14770.46|14770.46|14770.46|14770.46|14770.46|14770.46|0
1645200310000|2022-02-18 16:05:10|14774.42|14774.42|14774.42|14774.42|14774.42|14774.42|14774.42|14774.42|0
1645200320000|2022-02-18 16:05:20|14771.62|14771.62|14771.62|14771.62|14771.62|14771.62|14771.62|14771.62|0
1645200330000|2022-02-18 16:05:30|14768.83|14768.83|14768.83|14768.83|14768.83|14768.83|14768.83|14768.83|0
1645200360000|2022-02-18 16:06:00|14764.86|14764.86|14764.86|14764.86|14764.86|14764.86|14764.86|14764.86|0
1645200370000|2022-02-18 16:06:10|14768.83|14768.83|14768.83|14768.83|14768.83|14768.83|14768.83|14768.83|0
1645200400000|2022-02-18 16:06:40|14771.62|14771.62|14771.62|14771.62|14771.62|14771.62|14771.62|14771.62|0
1645200440000|2022-02-18 16:07:20|14767.66|14767.66|14767.66|14767.66|14767.66|14767.66|14767.66|14767.66|0
1645200500000|2022-02-18 16:08:20|14766.74|14766.74|14766.74|14766.74|14766.74|14766.74|14766.74|14766.74|0
1645200540000|2022-02-18 16:09:00|14770.7|14770.7|14770.7|14770.7|14770.7|14770.7|14770.7|14770.7|0
1645200600000|2022-02-18 16:10:00|14766.74|14766.74|14765.34|14765.34|14766.74|14766.74|14765.34|14765.34|0
1645200610000|2022-02-18 16:10:10|14766.74|14766.74|14770.7|14770.7|14770.7|14770.7|14766.74|14766.74|0
1645200650000|2022-02-18 16:10:50|14769.31|14769.31|14769.31|14769.31|14769.31|14769.31|14769.31|14769.31|0
1645200660000|2022-02-18 16:11:00|14767.91|14767.91|14767.91|14767.91|14767.91|14767.91|14767.91|14767.91|0
1645200670000|2022-02-18 16:11:10|14769.31|14769.31|14769.31|14769.31|14769.31|14769.31|14769.31|14769.31|0
1645200680000|2022-02-18 16:11:20|14769.76|14769.76|14769.76|14769.76|14769.76|14769.76|14769.76|14769.76|0
1645200700000|2022-02-18 16:11:40|14773.73|14773.73|14773.73|14773.73|14773.73|14773.73|14773.73|14773.73|0
1645200730000|2022-02-18 16:12:10|14777.7|14777.7|14785.63|14785.63|14785.63|14785.63|14777.7|14777.7|0
1645200740000|2022-02-18 16:12:20|14789.59|14789.59|14793.56|14793.56|14793.56|14793.56|14789.59|14789.59|0
1645200750000|2022-02-18 16:12:30|14789.59|14789.59|14797.52|14797.52|14797.52|14797.52|14789.59|14789.59|0
1645200760000|2022-02-18 16:12:40|14789.59|14789.59|14789.59|14789.59|14789.59|14789.59|14789.59|14789.59|0
1645200770000|2022-02-18 16:12:50|14785.63|14785.63|14785.63|14785.63|14785.63|14785.63|14785.63|14785.63|0
1645200830000|2022-02-18 16:13:50|14784.23|14784.23|14784.23|14784.23|14784.23|14784.23|14784.23|14784.23|0
1645200840000|2022-02-18 16:14:00|14776.3|14776.3|14784.23|14784.23|14784.23|14784.23|14776.3|14776.3|0
1645200870000|2022-02-18 16:14:30|14788.19|14788.19|14788.19|14788.19|14788.19|14788.19|14788.19|14788.19|0
1645200880000|2022-02-18 16:14:40|14792.16|14792.16|14793.56|14793.56|14793.56|14793.56|14792.16|14792.16|0
1645200910000|2022-02-18 16:15:10|14792.16|14792.16|14792.16|14792.16|14792.16|14792.16|14792.16|14792.16|0
1645200920000|2022-02-18 16:15:20|14788.19|14788.19|14788.19|14788.19|14788.19|14788.19|14788.19|14788.19|0
1645200930000|2022-02-18 16:15:30|14780.26|14780.26|14780.26|14780.26|14780.26|14780.26|14780.26|14780.26|0
1645201040000|2022-02-18 16:17:20|14788.19|14788.19|14788.19|14788.19|14788.19|14788.19|14788.19|14788.19|0
1645201050000|2022-02-18 16:17:30|14789.59|14789.59|14790.05|14790.05|14790.05|14790.05|14789.59|14789.59|0
1645201060000|2022-02-18 16:17:40|14791.45|14791.45|14795.42|14795.42|14795.42|14795.42|14791.45|14791.45|0
1645201070000|2022-02-18 16:17:50|14796.82|14796.82|14796.82|14796.82|14796.82|14796.82|14796.82|14796.82|0
1645201080000|2022-02-18 16:18:00|14792.85|14792.85|14796.82|14796.82|14796.82|14796.82|14792.85|14792.85|0
1645201090000|2022-02-18 16:18:10|14798.21|14798.21|14798.21|14798.21|14798.21|14798.21|14798.21|14798.21|0
1645201120000|2022-02-18 16:18:40|14790.28|14790.28|14790.28|14790.28|14790.28|14790.28|14790.28|14790.28|0
1645201130000|2022-02-18 16:18:50|14791.68|14791.68|14791.68|14791.68|14791.68|14791.68|14791.68|14791.68|0
1645201170000|2022-02-18 16:19:30|14794.48|14794.48|14794.48|14794.48|14794.48|14794.48|14794.48|14794.48|0
1645201190000|2022-02-18 16:19:50|14798.45|14798.45|14798.45|14798.45|14798.45|14798.45|14798.45|14798.45|0
1645201220000|2022-02-18 16:20:20|14799.85|14799.85|14799.85|14799.85|14799.85|14799.85|14799.85|14799.85|0
1645201230000|2022-02-18 16:20:30|14801.25|14801.25|14792.86|14792.86|14801.25|14801.25|14792.86|14792.86|0
1645201250000|2022-02-18 16:20:50|14794.26|14794.26|14802.19|14802.19|14802.19|14802.19|14794.26|14794.26|0
1645201260000|2022-02-18 16:21:00|14806.15|14806.15|14806.15|14806.15|14806.15|14806.15|14806.15|14806.15|0
1645201360000|2022-02-18 16:22:40|14810.12|14810.12|14810.12|14810.12|14810.12|14810.12|14810.12|14810.12|0
1645201370000|2022-02-18 16:22:50|14806.15|14806.15|14806.15|14806.15|14806.15|14806.15|14806.15|14806.15|0
1645201380000|2022-02-18 16:23:00|14808.95|14808.95|14808.95|14808.95|14808.95|14808.95|14808.95|14808.95|0
1645201390000|2022-02-18 16:23:10|14816.88|14816.88|14816.88|14816.88|14816.88|14816.88|14816.88|14816.88|0
1645201400000|2022-02-18 16:23:20|14820.85|14820.85|14822.25|14822.25|14822.25|14822.25|14820.85|14820.85|0
1645201410000|2022-02-18 16:23:30|14820.85|14820.85|14816.88|14816.88|14820.85|14820.85|14816.88|14816.88|0
1645201420000|2022-02-18 16:23:40|14818.28|14818.28|14818.28|14818.28|14818.28|14818.28|14818.28|14818.28|0
1645201430000|2022-02-18 16:23:50|14817.82|14817.82|14817.82|14817.82|14817.82|14817.82|14817.82|14817.82|0
1645201440000|2022-02-18 16:24:00|14816.42|14816.42|14816.42|14816.42|14816.42|14816.42|14816.42|14816.42|0
1645201450000|2022-02-18 16:24:10|14820.39|14820.39|14820.39|14820.39|14820.39|14820.39|14820.39|14820.39|0
1645201480000|2022-02-18 16:24:40|14818.99|14818.99|14818.99|14818.99|14818.99|14818.99|14818.99|14818.99|0
1645201490000|2022-02-18 16:24:50|14815.02|14815.02|14815.02|14815.02|14815.02|14815.02|14815.02|14815.02|0
1645201520000|2022-02-18 16:25:20|14811.06|14811.06|14818.99|14818.99|14818.99|14818.99|14811.06|14811.06|0
1645201530000|2022-02-18 16:25:30|14820.39|14820.39|14821.31|14821.31|14821.31|14821.31|14820.39|14820.39|0
1645201540000|2022-02-18 16:25:40|14817.34|14817.34|14817.34|14817.34|14817.34|14817.34|14817.34|14817.34|0
1645201570000|2022-02-18 16:26:10|14813.38|14813.38|14813.38|14813.38|14813.38|14813.38|14813.38|14813.38|0
1645201610000|2022-02-18 16:26:50|14809.41|14809.41|14809.41|14809.41|14809.41|14809.41|14809.41|14809.41|0
1645201620000|2022-02-18 16:27:00|14808.01|14808.01|14808.47|14808.47|14808.47|14808.47|14808.01|14808.01|0
1645201630000|2022-02-18 16:27:10|14812.44|14812.44|14812.44|14812.44|14812.44|14812.44|14812.44|14812.44|0
1645201640000|2022-02-18 16:27:20|14808.47|14808.47|14808.47|14808.47|14808.47|14808.47|14808.47|14808.47|0
1645201650000|2022-02-18 16:27:30|14812.44|14812.44|14811.04|14811.04|14812.44|14812.44|14808.24|14808.24|0
1645201660000|2022-02-18 16:27:40|14815|14815|14815|14815|14815|14815|14815|14815|0
1645201680000|2022-02-18 16:28:00|14807.07|14807.07|14807.07|14807.07|14807.07|14807.07|14807.07|14807.07|0
1645201700000|2022-02-18 16:28:20|14815|14815|14815|14815|14815|14815|14815|14815|0
1645201710000|2022-02-18 16:28:30|14812.2|14812.2|14812.2|14812.2|14812.2|14812.2|14812.2|14812.2|0
1645201730000|2022-02-18 16:28:50|14816.17|14816.17|14815.71|14815.71|14816.17|14816.17|14815.71|14815.71|0
1645201740000|2022-02-18 16:29:00|14807.78|14807.78|14814.04|14814.04|14814.04|14814.04|14807.78|14807.78|0
1645201750000|2022-02-18 16:29:10|14812.64|14812.64|14812.64|14812.64|14812.64|14812.64|14812.64|14812.64|0
1645201770000|2022-02-18 16:29:30|14811.24|14811.24|14803.31|14803.31|14811.24|14811.24|14803.31|14803.31|0
1645201790000|2022-02-18 16:29:50|14799.35|14799.35|14799.35|14799.35|14799.35|14799.35|14799.35|14799.35|0
1645431300000|2022-02-21 08:15:00|14803.02|14803.02|14803.02|14803.02|14803.02|14803.02|14803.02|14803.02|0
1645431360000|2022-02-21 08:16:00|14798.83|14798.83|14797.43|14797.43|14798.83|14798.83|14797.43|14797.43|0
1645431370000|2022-02-21 08:16:10|14792.83|14792.83|14777.9|14777.9|14792.83|14792.83|14777.9|14777.9|0
1645431480000|2022-02-21 08:18:00|14778.36|14778.36|14778.36|14778.36|14778.36|14778.36|14778.36|14778.36|0
1645431530000|2022-02-21 08:18:50|14770.43|14770.43|14770.43|14770.43|14770.43|14770.43|14770.43|14770.43|0
1645431620000|2022-02-21 08:20:20|14762.5|14762.5|14758.53|14758.53|14762.5|14762.5|14758.53|14758.53|0
1645431660000|2022-02-21 08:21:00|14759.93|14759.93|14752|14752|14759.93|14759.93|14752|14752|0
1645431680000|2022-02-21 08:21:20|14763.9|14763.9|14759.93|14759.93|14763.9|14763.9|14759.93|14759.93|0
1645431710000|2022-02-21 08:21:50|14755.97|14755.97|14755.97|14755.97|14755.97|14755.97|14755.97|14755.97|0
1645431740000|2022-02-21 08:22:20|14752.29|14752.29|14752.29|14752.29|14752.29|14752.29|14752.29|14752.29|0
1645431770000|2022-02-21 08:22:50|14757.89|14757.89|14752.29|14752.29|14757.89|14757.89|14752.29|14752.29|0
1645431780000|2022-02-21 08:23:00|14768.15|14768.15|14768.15|14768.15|14768.15|14768.15|14768.15|14768.15|0
1645431840000|2022-02-21 08:24:00|14756.26|14756.26|14748.33|14748.33|14756.26|14756.26|14748.33|14748.33|0
1645431900000|2022-02-21 08:25:00|14745.53|14745.53|14749.49|14749.49|14749.49|14749.49|14745.53|14745.53|0
1645431940000|2022-02-21 08:25:40|14757.42|14757.42|14757.42|14757.42|14757.42|14757.42|14757.42|14757.42|0
1645432000000|2022-02-21 08:26:40|14767.22|14767.22|14767.22|14767.22|14767.22|14767.22|14767.22|14767.22|0
1645432010000|2022-02-21 08:26:50|14771.18|14771.18|14771.18|14771.18|14771.18|14771.18|14771.18|14771.18|0
1645432020000|2022-02-21 08:27:00|14779.12|14779.12|14779.12|14779.12|14779.12|14779.12|14779.12|14779.12|0
1645432050000|2022-02-21 08:27:30|14783.08|14783.08|14783.08|14783.08|14783.08|14783.08|14783.08|14783.08|0
1645432180000|2022-02-21 08:29:40|14791.48|14791.48|14787.51|14787.51|14795.44|14795.44|14787.51|14787.51|0
1645432190000|2022-02-21 08:29:50|14793.11|14793.11|14796.33|14796.33|14796.33|14796.33|14793.11|14793.11|0
1645432240000|2022-02-21 08:30:40|14804.26|14804.26|14804.26|14804.26|14804.26|14804.26|14804.26|14804.26|0
1645432280000|2022-02-21 08:31:20|14816.15|14816.15|14816.15|14816.15|14816.15|14816.15|14816.15|14816.15|0
1645432360000|2022-02-21 08:32:40|14820.12|14820.12|14812.19|14812.19|14820.12|14820.12|14812.19|14812.19|0
1645432390000|2022-02-21 08:33:10|14824.08|14824.08|14816.15|14816.15|14824.08|14824.08|14816.15|14816.15|0
1645432500000|2022-02-21 08:35:00|14808.22|14808.22|14774.4|14774.4|14808.22|14808.22|14774.4|14774.4|0
1645432510000|2022-02-21 08:35:10|14770.44|14770.44|14770.44|14770.44|14770.44|14770.44|14770.44|14770.44|0
1645432540000|2022-02-21 08:35:40|14774.4|14774.4|14774.4|14774.4|14774.4|14774.4|14774.4|14774.4|0
1645432560000|2022-02-21 08:36:00|14768.8|14768.8|14768.8|14768.8|14768.8|14768.8|14768.8|14768.8|0
1645432570000|2022-02-21 08:36:10|14764.61|14764.61|14764.61|14764.61|14764.61|14764.61|14764.61|14764.61|0
1645432580000|2022-02-21 08:36:20|14761.39|14761.39|14761.39|14761.39|14761.39|14761.39|14761.39|14761.39|0
1645432620000|2022-02-21 08:37:00|14760.93|14760.93|14760.93|14760.93|14760.93|14760.93|14760.93|14760.93|0
1645432690000|2022-02-21 08:38:10|14761.85|14761.85|14761.85|14761.85|14761.85|14761.85|14761.85|14761.85|0
1645432700000|2022-02-21 08:38:20|14768.85|14768.85|14768.85|14768.85|14768.85|14768.85|14768.85|14768.85|0
1645432710000|2022-02-21 08:38:30|14776.78|14776.78|14776.78|14776.78|14776.78|14776.78|14776.78|14776.78|0
1645432750000|2022-02-21 08:39:10|14778.61|14778.61|14778.61|14778.61|14778.61|14778.61|14778.61|14778.61|0
1645432980000|2022-02-21 08:43:00|14774.65|14774.65|14774.65|14774.65|14774.65|14774.65|14774.65|14774.65|0
1645433040000|2022-02-21 08:44:00|14770.68|14770.68|14770.68|14770.68|14770.68|14770.68|14770.68|14770.68|0
1645433060000|2022-02-21 08:44:20|14766.72|14766.72|14773.72|14773.72|14776.52|14776.52|14766.72|14766.72|0
1645433080000|2022-02-21 08:44:40|14769.75|14769.75|14772.55|14772.55|14772.55|14772.55|14768.35|14768.35|0
1645433100000|2022-02-21 08:45:00|14768.59|14768.59|14764.62|14764.62|14768.59|14768.59|14764.62|14764.62|0
1645433240000|2022-02-21 08:47:20|14771.62|14771.62|14771.62|14771.62|14771.62|14771.62|14771.62|14771.62|0
1645433250000|2022-02-21 08:47:30|14767.65|14767.65|14767.65|14767.65|14767.65|14767.65|14767.65|14767.65|0
1645433400000|2022-02-21 08:50:00|14751.79|14751.79|14748.99|14748.99|14751.79|14751.79|14748.99|14748.99|0
1645433500000|2022-02-21 08:51:40|14737.1|14737.1|14737.1|14737.1|14737.1|14737.1|14737.1|14737.1|0
1645433650000|2022-02-21 08:54:10|14729.17|14729.17|14733.13|14733.13|14733.13|14733.13|14729.17|14729.17|0
1645433670000|2022-02-21 08:54:30|14729.17|14729.17|14729.17|14729.17|14729.17|14729.17|14729.17|14729.17|0
1645433780000|2022-02-21 08:56:20|14725.2|14725.2|14725.2|14725.2|14725.2|14725.2|14725.2|14725.2|0
1645433790000|2022-02-21 08:56:30|14725.66|14725.66|14725.66|14725.66|14725.66|14725.66|14725.66|14725.66|0
1645433820000|2022-02-21 08:57:00|14722.86|14722.86|14721.46|14721.46|14722.86|14722.86|14721.46|14721.46|0
1645433920000|2022-02-21 08:58:40|14725.43|14725.43|14725.43|14725.43|14725.43|14725.43|14725.43|14725.43|0
1645434080000|2022-02-21 09:01:20|14724.03|14724.03|14722.63|14722.63|14724.03|14724.03|14722.63|14722.63|0
1645434110000|2022-02-21 09:01:50|14719.83|14719.83|14723.79|14723.79|14723.79|14723.79|14719.83|14719.83|0
1645434120000|2022-02-21 09:02:00|14723.33|14723.33|14723.33|14723.33|14723.33|14723.33|14723.33|14723.33|0
1645434130000|2022-02-21 09:02:10|14715.4|14715.4|14715.4|14715.4|14715.4|14715.4|14715.4|14715.4|0
1645434140000|2022-02-21 09:02:20|14711.44|14711.44|14711.44|14711.44|14711.44|14711.44|14711.44|14711.44|0
1645434200000|2022-02-21 09:03:20|14710.06|14710.06|14710.06|14710.06|14710.06|14710.06|14710.06|14710.06|0
1645434230000|2022-02-21 09:03:50|14712.86|14712.86|14712.86|14712.86|14712.86|14712.86|14712.86|14712.86|0
1645434250000|2022-02-21 09:04:10|14708.89|14708.89|14708.89|14708.89|14708.89|14708.89|14708.89|14708.89|0
1645434310000|2022-02-21 09:05:10|14701.9|14701.9|14701.9|14701.9|14701.9|14701.9|14701.9|14701.9|0
1645434350000|2022-02-21 09:05:50|14704.7|14704.7|14704.7|14704.7|14704.7|14704.7|14704.7|14704.7|0
1645434390000|2022-02-21 09:06:30|14680.9|14680.9|14680.9|14680.9|14680.9|14680.9|14680.9|14680.9|0
1645434420000|2022-02-21 09:07:00|14688.83|14688.83|14683.49|14683.49|14688.83|14688.83|14683.49|14683.49|0
1645434430000|2022-02-21 09:07:10|14682.09|14682.09|14686.29|14686.29|14686.29|14686.29|14682.09|14682.09|0
1645434500000|2022-02-21 09:08:20|14678.36|14678.36|14678.36|14678.36|14678.36|14678.36|14678.36|14678.36|0
1645434520000|2022-02-21 09:08:40|14666.46|14666.46|14666.46|14666.46|14666.46|14666.46|14666.46|14666.46|0
1645434540000|2022-02-21 09:09:00|14662.5|14662.5|14662.5|14662.5|14662.5|14662.5|14662.5|14662.5|0
1645434570000|2022-02-21 09:09:30|14665.3|14665.3|14668.1|14668.1|14668.1|14668.1|14665.3|14665.3|0
1645434590000|2022-02-21 09:09:50|14664.13|14664.13|14656.2|14656.2|14664.13|14664.13|14656.2|14656.2|0
1645434610000|2022-02-21 09:10:10|14652.23|14652.23|14652.23|14652.23|14652.23|14652.23|14652.23|14652.23|0
1645434620000|2022-02-21 09:10:20|14648.04|14648.04|14650.83|14650.83|14650.83|14650.83|14648.04|14648.04|0
1645434660000|2022-02-21 09:11:00|14645.24|14645.24|14641.04|14641.04|14645.24|14645.24|14639.64|14639.64|0
1645434710000|2022-02-21 09:11:50|14642.44|14642.44|14642.44|14642.44|14642.44|14642.44|14642.44|14642.44|0
1645434720000|2022-02-21 09:12:00|14650.37|14650.37|14650.37|14650.37|14650.37|14650.37|14650.37|14650.37|0
1645434800000|2022-02-21 09:13:20|14654.57|14654.57|14654.57|14654.57|14654.57|14654.57|14654.57|14654.57|0
1645434810000|2022-02-21 09:13:30|14646.17|14646.17|14647.57|14647.57|14647.57|14647.57|14646.17|14646.17|0
1645434840000|2022-02-21 09:14:00|14648.03|14648.03|14648.03|14648.03|14648.03|14648.03|14648.03|14648.03|0
1645434860000|2022-02-21 09:14:20|14650.83|14650.83|14650.83|14650.83|14650.83|14650.83|14650.83|14650.83|0
1645434870000|2022-02-21 09:14:30|14638.93|14638.93|14634.97|14634.97|14638.93|14638.93|14634.97|14634.97|0
1645434880000|2022-02-21 09:14:40|14631|14631|14631|14631|14631|14631|14631|14631|0
1645434900000|2022-02-21 09:15:00|14627.04|14627.04|14627.04|14627.04|14627.04|14627.04|14627.04|14627.04|0
1645434970000|2022-02-21 09:16:10|14625.64|14625.64|14625.64|14625.64|14625.64|14625.64|14625.64|14625.64|0
1645434990000|2022-02-21 09:16:30|14628.44|14628.44|14628.44|14628.44|14628.44|14628.44|14628.44|14628.44|0
1645435030000|2022-02-21 09:17:10|14632.63|14632.63|14632.63|14632.63|14632.63|14632.63|14632.63|14632.63|0
1645435040000|2022-02-21 09:17:20|14644.53|14644.53|14644.53|14644.53|14644.53|14644.53|14644.53|14644.53|0
1645435080000|2022-02-21 09:18:00|14656.43|14656.43|14656.43|14656.43|14656.43|14656.43|14656.43|14656.43|0
1645435090000|2022-02-21 09:18:10|14655.51|14655.51|14654.13|14654.13|14655.51|14655.51|14654.13|14654.13|0
1645435110000|2022-02-21 09:18:30|14650.16|14650.16|14650.16|14650.16|14650.16|14650.16|14650.16|14650.16|0
1645435120000|2022-02-21 09:18:40|14652.92|14652.92|14654.3|14654.3|14654.3|14654.3|14652.92|14652.92|0
1645435140000|2022-02-21 09:19:00|14662.23|14662.23|14672.96|14672.96|14672.96|14672.96|14662.23|14662.23|0
1645435180000|2022-02-21 09:19:40|14676.92|14676.92|14676.92|14676.92|14676.92|14676.92|14676.92|14676.92|0
1645435220000|2022-02-21 09:20:20|14680.89|14680.89|14684.86|14684.86|14684.86|14684.86|14680.89|14680.89|0
1645435230000|2022-02-21 09:20:30|14690.45|14690.45|14690.45|14690.45|14690.45|14690.45|14690.45|14690.45|0
1645435260000|2022-02-21 09:21:00|14691.83|14691.83|14692.29|14692.29|14692.29|14692.29|14691.83|14691.83|0
1645435310000|2022-02-21 09:21:50|14696.26|14696.26|14696.26|14696.26|14696.26|14696.26|14696.26|14696.26|0
1645435330000|2022-02-21 09:22:10|14694.86|14694.86|14694.86|14694.86|14694.86|14694.86|14694.86|14694.86|0
1645435380000|2022-02-21 09:23:00|14702.79|14702.79|14702.79|14702.79|14702.79|14702.79|14702.79|14702.79|0
1645435420000|2022-02-21 09:23:40|14702.33|14702.33|14702.33|14702.33|14702.33|14702.33|14702.33|14702.33|0
1645435450000|2022-02-21 09:24:10|14706.29|14706.29|14706.29|14706.29|14706.29|14706.29|14706.29|14706.29|0
1645435490000|2022-02-21 09:24:50|14718.19|14718.19|14710.26|14710.26|14718.19|14718.19|14710.26|14710.26|0
1645435510000|2022-02-21 09:25:10|14718.19|14718.19|14718.19|14718.19|14718.19|14718.19|14718.19|14718.19|0
1645435660000|2022-02-21 09:27:40|14719.59|14719.59|14719.59|14719.59|14719.59|14719.59|14719.59|14719.59|0
1645435730000|2022-02-21 09:28:50|14720.97|14720.97|14720.97|14720.97|14720.97|14720.97|14720.97|14720.97|0
1645435740000|2022-02-21 09:29:00|14713.04|14713.04|14713.04|14713.04|14713.04|14713.04|14713.04|14713.04|0
1645435800000|2022-02-21 09:30:00|14715.84|14715.84|14727.73|14727.73|14727.73|14727.73|14715.84|14715.84|0
1645436160000|2022-02-21 09:36:00|14726.33|14726.33|14726.33|14726.33|14726.33|14726.33|14726.33|14726.33|0
1645436180000|2022-02-21 09:36:20|14724.93|14724.93|14726.33|14726.33|14726.33|14726.33|14724.93|14724.93|0
1645436190000|2022-02-21 09:36:30|14724.93|14724.93|14724.93|14724.93|14724.93|14724.93|14724.93|14724.93|0
1645436200000|2022-02-21 09:36:40|14723.53|14723.53|14723.53|14723.53|14723.53|14723.53|14723.53|14723.53|0
1645436240000|2022-02-21 09:37:20|14726.33|14726.33|14729.13|14729.13|14729.13|14729.13|14726.33|14726.33|0
1645436250000|2022-02-21 09:37:30|14730.53|14730.53|14730.53|14730.53|14730.53|14730.53|14730.53|14730.53|0
1645436270000|2022-02-21 09:37:50|14724.93|14724.93|14724.93|14724.93|14724.93|14724.93|14724.93|14724.93|0
1645436280000|2022-02-21 09:38:00|14717|14717|14717|14717|14717|14717|14717|14717|0
1645436290000|2022-02-21 09:38:10|14718.4|14718.4|14718.4|14718.4|14718.4|14718.4|14718.4|14718.4|0
1645436300000|2022-02-21 09:38:20|14721.2|14721.2|14721.2|14721.2|14721.2|14721.2|14721.2|14721.2|0
1645436360000|2022-02-21 09:39:20|14705.34|14705.34|14709.31|14709.31|14709.31|14709.31|14705.34|14705.34|0
1645436390000|2022-02-21 09:39:50|14710.71|14710.71|14710.71|14710.71|14710.71|14710.71|14710.71|14710.71|0
1645436490000|2022-02-21 09:41:30|14718.64|14718.64|14718.64|14718.64|14718.64|14718.64|14718.64|14718.64|0
1645436590000|2022-02-21 09:43:10|14714.44|14714.44|14711.64|14711.64|14714.44|14714.44|14711.64|14711.64|0
1645436650000|2022-02-21 09:44:10|14713.04|14713.04|14713.04|14713.04|14713.04|14713.04|14713.04|14713.04|0
1645436710000|2022-02-21 09:45:10|14711.64|14711.64|14712.14|14712.14|14715.84|14715.84|14711.64|14711.64|0
1645436870000|2022-02-21 09:47:50|14716.1|14716.1|14714.7|14714.7|14717.5|14717.5|14714.7|14714.7|0
1645436880000|2022-02-21 09:48:00|14706.77|14706.77|14706.77|14706.77|14706.77|14706.77|14706.77|14706.77|0
1645436890000|2022-02-21 09:48:10|14714.7|14714.7|14714.7|14714.7|14714.7|14714.7|14714.7|14714.7|0
1645436990000|2022-02-21 09:49:50|14717.5|14717.5|14717.5|14717.5|14717.5|14717.5|14717.5|14717.5|0
1645437050000|2022-02-21 09:50:50|14721.47|14721.47|14725.43|14725.43|14725.43|14725.43|14721.47|14721.47|0
1645437070000|2022-02-21 09:51:10|14726.83|14726.83|14726.83|14726.83|14726.83|14726.83|14726.83|14726.83|0
1645437120000|2022-02-21 09:52:00|14724.03|14724.03|14724.03|14724.03|14724.03|14724.03|14724.03|14724.03|0
1645437240000|2022-02-21 09:54:00|14722.63|14722.63|14722.63|14722.63|14722.63|14722.63|14722.63|14722.63|0
1645437280000|2022-02-21 09:54:40|14726.83|14726.83|14726.83|14726.83|14726.83|14726.83|14726.83|14726.83|0
1645437310000|2022-02-21 09:55:10|14718.9|14718.9|14722.87|14722.87|14722.87|14722.87|14718.9|14718.9|0
1645437380000|2022-02-21 09:56:20|14720.07|14720.07|14720.07|14720.07|14720.07|14720.07|14720.07|14720.07|0
1645437390000|2022-02-21 09:56:30|14712.14|14712.14|14716.1|14716.1|14716.1|14716.1|14712.14|14712.14|0
1645437410000|2022-02-21 09:56:50|14713.3|14713.3|14713.3|14713.3|14713.3|14713.3|14713.3|14713.3|0
1645437430000|2022-02-21 09:57:10|14709.11|14709.11|14707.71|14707.71|14709.11|14709.11|14707.71|14707.71|0
1645437450000|2022-02-21 09:57:30|14710.51|14710.51|14709.11|14709.11|14710.51|14710.51|14709.11|14709.11|0
1645437470000|2022-02-21 09:57:50|14707.71|14707.71|14711.91|14711.91|14711.91|14711.91|14707.71|14707.71|0
1645437530000|2022-02-21 09:58:50|14713.3|14713.3|14713.3|14713.3|14713.3|14713.3|14713.3|14713.3|0
1645437630000|2022-02-21 10:00:30|14710.51|14710.51|14710.51|14710.51|14710.51|14710.51|14710.51|14710.51|0
1645437650000|2022-02-21 10:00:50|14713.3|14713.3|14713.3|14713.3|14713.3|14713.3|14713.3|14713.3|0
1645437690000|2022-02-21 10:01:30|14714.7|14714.7|14714.7|14714.7|14714.7|14714.7|14714.7|14714.7|0
1645437770000|2022-02-21 10:02:50|14716.1|14716.1|14708.17|14708.17|14716.1|14716.1|14708.17|14708.17|0
1645437780000|2022-02-21 10:03:00|14708.63|14708.63|14708.63|14708.63|14708.63|14708.63|14708.63|14708.63|0
1645437800000|2022-02-21 10:03:20|14704.67|14704.67|14704.67|14704.67|14704.67|14704.67|14700.7|14700.7|0
1645437810000|2022-02-21 10:03:30|14706.07|14706.07|14706.07|14706.07|14706.07|14706.07|14706.07|14706.07|0
1645437820000|2022-02-21 10:03:40|14700.47|14700.47|14700.47|14700.47|14700.47|14700.47|14700.47|14700.47|0
1645437890000|2022-02-21 10:04:50|14706.07|14706.07|14703.27|14703.27|14706.07|14706.07|14703.27|14703.27|0
1645437910000|2022-02-21 10:05:10|14701.87|14701.87|14709.8|14709.8|14709.8|14709.8|14701.87|14701.87|0
1645437920000|2022-02-21 10:05:20|14710.26|14710.26|14710.72|14710.72|14710.72|14710.72|14710.26|14710.26|0
1645438180000|2022-02-21 10:09:40|14711.18|14711.18|14711.18|14711.18|14711.18|14711.18|14711.18|14711.18|0
1645438190000|2022-02-21 10:09:50|14710.72|14710.72|14710.72|14710.72|14710.72|14710.72|14710.72|14710.72|0
1645438200000|2022-02-21 10:10:00|14710.26|14710.26|14710.26|14710.26|14710.26|14710.26|14710.26|14710.26|0
1645438290000|2022-02-21 10:11:30|14713.06|14713.06|14713.06|14713.06|14713.06|14713.06|14713.06|14713.06|0
1645438410000|2022-02-21 10:13:30|14714.46|14714.46|14714.46|14714.46|14714.46|14714.46|14714.46|14714.46|0
1645438430000|2022-02-21 10:13:50|14706.53|14706.53|14710.49|14710.49|14710.49|14710.49|14706.53|14706.53|0
1645438500000|2022-02-21 10:15:00|14718.42|14718.42|14714.46|14714.46|14718.42|14718.42|14714.46|14714.46|0
1645438540000|2022-02-21 10:15:40|14718.42|14718.42|14717.04|14717.04|14718.42|14718.42|14717.04|14717.04|0
1645438570000|2022-02-21 10:16:10|14715.66|14715.66|14707.27|14707.27|14715.66|14715.66|14707.27|14707.27|0
1645438620000|2022-02-21 10:17:00|14710.07|14710.07|14710.07|14710.07|14710.07|14710.07|14710.07|14710.07|0
1645438630000|2022-02-21 10:17:10|14718|14718|14718|14718|14718|14718|14718|14718|0
1645438690000|2022-02-21 10:18:10|14716.62|14716.62|14716.62|14716.62|14716.62|14716.62|14716.62|14716.62|0
1645438700000|2022-02-21 10:18:20|14723.62|14723.62|14723.62|14723.62|14723.62|14723.62|14723.62|14723.62|0
1645438730000|2022-02-21 10:18:50|14715.69|14715.69|14707.75|14707.75|14715.69|14715.69|14707.75|14707.75|0
1645438770000|2022-02-21 10:19:30|14715.69|14715.69|14711.72|14711.72|14715.69|14715.69|14711.72|14711.72|0
1645438800000|2022-02-21 10:20:00|14719.65|14719.65|14719.65|14719.65|14719.65|14719.65|14719.65|14719.65|0
1645438840000|2022-02-21 10:20:40|14723.62|14723.62|14723.62|14723.62|14723.62|14723.62|14723.62|14723.62|0
1645438850000|2022-02-21 10:20:50|14727.58|14727.58|14727.58|14727.58|14727.58|14727.58|14727.58|14727.58|0
1645438920000|2022-02-21 10:22:00|14717.78|14717.78|14719.18|14719.18|14719.18|14719.18|14706.59|14706.59|0
1645438960000|2022-02-21 10:22:40|14720.58|14720.58|14720.58|14720.58|14720.58|14720.58|14720.58|14720.58|0
1645439000000|2022-02-21 10:23:20|14716.62|14716.62|14708.69|14708.69|14716.62|14716.62|14708.69|14708.69|0
1645439040000|2022-02-21 10:24:00|14711.49|14711.49|14711.49|14711.49|14711.49|14711.49|14711.49|14711.49|0
1645439090000|2022-02-21 10:24:50|14707.29|14707.29|14709.17|14709.17|14710.09|14710.09|14707.29|14707.29|0
1645439140000|2022-02-21 10:25:40|14704.97|14704.97|14702.17|14702.17|14704.97|14704.97|14702.17|14702.17|0
1645439270000|2022-02-21 10:27:50|14694.24|14694.24|14694.24|14694.24|14694.24|14694.24|14694.24|14694.24|0
1645439280000|2022-02-21 10:28:00|14691.44|14691.44|14688.64|14688.64|14691.44|14691.44|14688.64|14688.64|0
1645439300000|2022-02-21 10:28:20|14692.61|14692.61|14692.61|14692.61|14692.61|14692.61|14692.61|14692.61|0
1645439330000|2022-02-21 10:28:50|14692.15|14692.15|14692.15|14692.15|14692.15|14692.15|14692.15|14692.15|0
1645439360000|2022-02-21 10:29:20|14685.15|14685.15|14687.95|14687.95|14687.95|14687.95|14683.75|14683.75|0
1645439390000|2022-02-21 10:29:50|14683.75|14683.75|14683.75|14683.75|14683.75|14683.75|14683.75|14683.75|0
1645439400000|2022-02-21 10:30:00|14679.79|14679.79|14683.75|14683.75|14683.75|14683.75|14679.79|14679.79|0
1645439480000|2022-02-21 10:31:20|14691.68|14691.68|14691.68|14691.68|14691.68|14691.68|14691.68|14691.68|0
1645439490000|2022-02-21 10:31:30|14695.65|14695.65|14695.65|14695.65|14695.65|14695.65|14695.65|14695.65|0
1645439560000|2022-02-21 10:32:40|14687.72|14687.72|14691.68|14691.68|14691.68|14691.68|14687.72|14687.72|0
1645439570000|2022-02-21 10:32:50|14690.28|14690.28|14691.68|14691.68|14691.68|14691.68|14690.28|14690.28|0
1645439640000|2022-02-21 10:34:00|14699.61|14699.61|14699.61|14699.61|14699.61|14699.61|14699.61|14699.61|0
1645439760000|2022-02-21 10:36:00|14698.21|14698.21|14698.21|14698.21|14698.21|14698.21|14698.21|14698.21|0
1645439780000|2022-02-21 10:36:20|14699.61|14699.61|14699.61|14699.61|14699.61|14699.61|14699.61|14699.61|0
1645439950000|2022-02-21 10:39:10|14694.09|14694.09|14693.64|14693.64|14694.09|14694.09|14693.64|14693.64|0
1645440050000|2022-02-21 10:40:50|14695.03|14695.03|14695.03|14695.03|14695.03|14695.03|14695.03|14695.03|0
1645440060000|2022-02-21 10:41:00|14691.07|14691.07|14691.07|14691.07|14691.07|14691.07|14691.07|14691.07|0
1645440110000|2022-02-21 10:41:50|14688.27|14688.27|14688.27|14688.27|14688.27|14688.27|14688.27|14688.27|0
1645440170000|2022-02-21 10:42:50|14686.87|14686.87|14686.87|14686.87|14686.87|14686.87|14686.87|14686.87|0
1645440240000|2022-02-21 10:44:00|14685.47|14685.47|14681.51|14681.51|14685.47|14685.47|14681.51|14681.51|0
1645440300000|2022-02-21 10:45:00|14678.71|14678.71|14678.71|14678.71|14678.71|14678.71|14678.71|14678.71|0
1645440340000|2022-02-21 10:45:40|14666.81|14666.81|14666.81|14666.81|14666.81|14666.81|14666.81|14666.81|0
1645440400000|2022-02-21 10:46:40|14664.01|14664.01|14664.01|14664.01|14664.01|14664.01|14664.01|14664.01|0
1645440410000|2022-02-21 10:46:50|14662.63|14662.63|14662.63|14662.63|14662.63|14662.63|14662.63|14662.63|0
1645440450000|2022-02-21 10:47:30|14659.83|14659.83|14659.83|14659.83|14659.83|14659.83|14659.83|14659.83|0
1645440500000|2022-02-21 10:48:20|14654.24|14654.24|14654.24|14654.24|14654.24|14654.24|14654.24|14654.24|0
1645440520000|2022-02-21 10:48:40|14658.44|14658.44|14658.44|14658.44|14658.44|14658.44|14658.44|14658.44|0
1645440540000|2022-02-21 10:49:00|14666.37|14666.37|14658.44|14658.44|14666.37|14666.37|14658.44|14658.44|0
1645440580000|2022-02-21 10:49:40|14662.4|14662.4|14662.4|14662.4|14662.4|14662.4|14662.4|14662.4|0
1645440650000|2022-02-21 10:50:50|14654.47|14654.47|14650.27|14650.27|14654.47|14654.47|14650.27|14650.27|0
1645440670000|2022-02-21 10:51:10|14646.31|14646.31|14646.31|14646.31|14646.31|14646.31|14646.31|14646.31|0
1645440770000|2022-02-21 10:52:50|14638.38|14638.38|14638.38|14638.38|14638.38|14638.38|14638.38|14638.38|0
1645440780000|2022-02-21 10:53:00|14634.41|14634.41|14634.41|14634.41|14634.41|14634.41|14634.41|14634.41|0
1645440810000|2022-02-21 10:53:30|14626.01|14626.01|14626.01|14626.01|14626.01|14626.01|14626.01|14626.01|0
1645440840000|2022-02-21 10:54:00|14628.81|14628.81|14621.81|14621.81|14628.81|14628.81|14621.81|14621.81|0
1645441110000|2022-02-21 10:58:30|14617.85|14617.85|14619.98|14619.98|14621.81|14621.81|14617.85|14617.85|0
1645441160000|2022-02-21 10:59:20|14619.52|14619.52|14619.52|14619.52|14623.48|14623.48|14619.52|14619.52|0
1645441210000|2022-02-21 11:00:10|14613.92|14613.92|14613.92|14613.92|14613.92|14613.92|14613.92|14613.92|0
1645441220000|2022-02-21 11:00:20|14602.02|14602.02|14602.02|14602.02|14602.02|14602.02|14602.02|14602.02|0
1645441230000|2022-02-21 11:00:30|14603.42|14603.42|14603.42|14603.42|14603.42|14603.42|14603.42|14603.42|0
1645441240000|2022-02-21 11:00:40|14602.02|14602.02|14602.02|14602.02|14602.02|14602.02|14602.02|14602.02|0
1645441250000|2022-02-21 11:00:50|14604.82|14604.82|14604.82|14604.82|14604.82|14604.82|14604.82|14604.82|0
1645441330000|2022-02-21 11:02:10|14608.79|14608.79|14616.72|14616.72|14616.72|14616.72|14608.79|14608.79|0
1645441390000|2022-02-21 11:03:10|14618.12|14618.12|14618.12|14618.12|14618.12|14618.12|14618.12|14618.12|0
1645441580000|2022-02-21 11:06:20|14613.92|14613.92|14613.92|14613.92|14613.92|14613.92|14613.92|14613.92|0
1645441610000|2022-02-21 11:06:50|14605.99|14605.99|14605.99|14605.99|14605.99|14605.99|14605.99|14605.99|0
1645441630000|2022-02-21 11:07:10|14609.95|14609.95|14609.95|14609.95|14609.95|14609.95|14609.95|14609.95|0
1645441640000|2022-02-21 11:07:20|14602.02|14602.02|14602.02|14602.02|14602.02|14602.02|14602.02|14602.02|0
1645441760000|2022-02-21 11:09:20|14603.42|14603.42|14602.02|14602.02|14603.42|14603.42|14602.02|14602.02|0
1645441800000|2022-02-21 11:10:00|14590.13|14590.13|14594.09|14594.09|14598.06|14598.06|14590.13|14590.13|0
1645441850000|2022-02-21 11:10:50|14593.63|14593.63|14590.87|14590.87|14593.63|14593.63|14590.87|14590.87|0
1645441870000|2022-02-21 11:11:10|14594.84|14594.84|14596.24|14596.24|14596.24|14596.24|14594.84|14594.84|0
1645441880000|2022-02-21 11:11:20|14604.17|14604.17|14604.17|14604.17|14604.17|14604.17|14604.17|14604.17|0
1645441900000|2022-02-21 11:11:40|14601.37|14601.37|14601.37|14601.37|14601.37|14601.37|14601.37|14601.37|0
1645441980000|2022-02-21 11:13:00|14604.17|14604.17|14605.57|14605.57|14605.57|14605.57|14604.17|14604.17|0
1645442050000|2022-02-21 11:14:10|14602.77|14602.77|14602.77|14602.77|14602.77|14602.77|14602.77|14602.77|0
1645442060000|2022-02-21 11:14:20|14598.57|14598.57|14595.77|14595.77|14599.95|14599.95|14595.77|14595.77|0
1645442090000|2022-02-21 11:14:50|14599.74|14599.74|14599.74|14599.74|14599.74|14599.74|14599.74|14599.74|0
1645442100000|2022-02-21 11:15:00|14598.34|14598.34|14598.34|14598.34|14598.34|14598.34|14598.34|14598.34|0
1645442120000|2022-02-21 11:15:20|14595.54|14595.54|14595.54|14595.54|14595.54|14595.54|14595.54|14595.54|0
1645442160000|2022-02-21 11:16:00|14591.34|14591.34|14591.34|14591.34|14591.34|14591.34|14591.34|14591.34|0
1645442190000|2022-02-21 11:16:30|14596.94|14596.94|14596.94|14596.94|14596.94|14596.94|14596.94|14596.94|0
1645442270000|2022-02-21 11:17:50|14585.04|14585.04|14585.04|14585.04|14585.04|14585.04|14585.04|14585.04|0
1645442280000|2022-02-21 11:18:00|14571.05|14571.05|14578.05|14578.05|14578.05|14578.05|14571.05|14571.05|0
1645442290000|2022-02-21 11:18:10|14576.65|14576.65|14576.65|14576.65|14576.65|14576.65|14576.65|14576.65|0
1645442310000|2022-02-21 11:18:30|14580.61|14580.61|14583.41|14583.41|14583.41|14583.41|14580.61|14580.61|0
1645442320000|2022-02-21 11:18:40|14586.21|14586.21|14586.21|14586.21|14586.21|14586.21|14586.21|14586.21|0
1645442330000|2022-02-21 11:18:50|14582.24|14582.24|14582.24|14582.24|14582.24|14582.24|14582.24|14582.24|0
1645442350000|2022-02-21 11:19:10|14585.04|14585.04|14585.04|14585.04|14585.04|14585.04|14585.04|14585.04|0
1645442380000|2022-02-21 11:19:40|14582.24|14582.24|14578.05|14578.05|14582.24|14582.24|14578.05|14578.05|0
1645442430000|2022-02-21 11:20:30|14579.42|14579.42|14579.42|14579.42|14579.42|14579.42|14579.42|14579.42|0
1645442520000|2022-02-21 11:22:00|14587.82|14587.82|14587.82|14587.82|14587.82|14587.82|14587.82|14587.82|0
1645442540000|2022-02-21 11:22:20|14595.75|14595.75|14598.09|14598.09|14598.55|14598.55|14595.75|14595.75|0
1645442570000|2022-02-21 11:22:50|14603.69|14603.69|14603.69|14603.69|14603.69|14603.69|14603.69|14603.69|0
1645442580000|2022-02-21 11:23:00|14599.49|14599.49|14599.49|14599.49|14599.49|14599.49|14599.49|14599.49|0
1645442620000|2022-02-21 11:23:40|14598.09|14598.09|14598.09|14598.09|14598.09|14598.09|14598.09|14598.09|0
1645442660000|2022-02-21 11:24:20|14593.89|14593.89|14595.29|14595.29|14595.29|14595.29|14593.89|14593.89|0
1645442710000|2022-02-21 11:25:10|14599.49|14599.49|14599.49|14599.49|14599.49|14599.49|14599.49|14599.49|0
1645442720000|2022-02-21 11:25:20|14591.56|14591.56|14591.56|14591.56|14591.56|14591.56|14591.56|14591.56|0
1645442770000|2022-02-21 11:26:10|14592.02|14592.02|14591.56|14591.56|14592.02|14592.02|14591.56|14591.56|0
1645442780000|2022-02-21 11:26:20|14589.72|14589.72|14588.8|14588.8|14589.72|14589.72|14588.8|14588.8|0
1645442830000|2022-02-21 11:27:10|14589.72|14589.72|14584.12|14584.12|14589.72|14589.72|14584.12|14584.12|0
1645442840000|2022-02-21 11:27:20|14580.16|14580.16|14580.16|14580.16|14580.16|14580.16|14580.16|14580.16|0
1645442910000|2022-02-21 11:28:30|14564.3|14564.3|14564.3|14564.3|14564.3|14564.3|14564.3|14564.3|0
1645442920000|2022-02-21 11:28:40|14558.7|14558.7|14551.96|14551.96|14558.7|14558.7|14551.96|14551.96|0
1645442930000|2022-02-21 11:28:50|14550.58|14550.58|14550.58|14550.58|14550.58|14550.58|14550.58|14550.58|0
1645442950000|2022-02-21 11:29:10|14546.61|14546.61|14546.61|14546.61|14546.61|14546.61|14546.61|14546.61|0
1645443000000|2022-02-21 11:30:00|14548.45|14548.45|14549.83|14549.83|14549.83|14549.83|14548.45|14548.45|0
1645443060000|2022-02-21 11:31:00|14548.43|14548.43|14542.83|14542.83|14548.43|14548.43|14542.83|14542.83|0
1645443070000|2022-02-21 11:31:10|14544.23|14544.23|14544.23|14544.23|14544.23|14544.23|14544.23|14544.23|0
1645443120000|2022-02-21 11:32:00|14543.31|14543.31|14543.31|14543.31|14543.31|14543.31|14543.31|14543.31|0
1645443130000|2022-02-21 11:32:10|14541.91|14541.91|14541.91|14541.91|14541.91|14541.91|14541.91|14541.91|0
1645443150000|2022-02-21 11:32:30|14540.51|14540.51|14540.97|14540.97|14540.97|14540.97|14540.51|14540.51|0
1645443260000|2022-02-21 11:34:20|14537.01|14537.01|14509.25|14509.25|14537.01|14537.01|14509.25|14509.25|0
1645443270000|2022-02-21 11:34:30|14513.22|14513.22|14505.29|14505.29|14517.18|14517.18|14505.29|14505.29|0
1645443280000|2022-02-21 11:34:40|14509.25|14509.25|14517.18|14517.18|14517.18|14517.18|14509.25|14509.25|0
1645443290000|2022-02-21 11:34:50|14505.29|14505.29|14505.29|14505.29|14513.22|14513.22|14505.29|14505.29|0
1645443300000|2022-02-21 11:35:00|14501.32|14501.32|14513.22|14513.22|14513.22|14513.22|14501.32|14501.32|0
1645443320000|2022-02-21 11:35:20|14509.25|14509.25|14509.25|14509.25|14513.22|14513.22|14509.25|14509.25|0
1645443330000|2022-02-21 11:35:30|14505.29|14505.29|14517.18|14517.18|14517.18|14517.18|14505.29|14505.29|0
1645443340000|2022-02-21 11:35:40|14505.29|14505.29|14505.29|14505.29|14505.29|14505.29|14505.29|14505.29|0
1645443370000|2022-02-21 11:36:10|14509.25|14509.25|14501.32|14501.32|14509.25|14509.25|14501.32|14501.32|0
1645443460000|2022-02-21 11:37:40|14499.92|14499.92|14499.92|14499.92|14499.92|14499.92|14499.92|14499.92|0
1645443470000|2022-02-21 11:37:50|14511.82|14511.82|14507.85|14507.85|14511.82|14511.82|14507.85|14507.85|0
1645443490000|2022-02-21 11:38:10|14503.89|14503.89|14484.06|14484.06|14503.89|14503.89|14484.06|14484.06|0
1645443500000|2022-02-21 11:38:20|14491.99|14491.99|14488.03|14488.03|14491.99|14491.99|14488.03|14488.03|0
1645443540000|2022-02-21 11:39:00|14487.57|14487.57|14487.57|14487.57|14487.57|14487.57|14487.57|14487.57|0
1645443580000|2022-02-21 11:39:40|14491.53|14491.53|14487.57|14487.57|14491.53|14491.53|14487.57|14487.57|0
1645443620000|2022-02-21 11:40:20|14484.77|14484.77|14484.77|14484.77|14484.77|14484.77|14484.77|14484.77|0
1645443690000|2022-02-21 11:41:30|14480.57|14480.57|14480.57|14480.57|14480.57|14480.57|14480.57|14480.57|0
1645443760000|2022-02-21 11:42:40|14472.64|14472.64|14460.74|14460.74|14472.64|14472.64|14460.74|14460.74|0
1645443770000|2022-02-21 11:42:50|14468.67|14468.67|14468.67|14468.67|14468.67|14468.67|14468.67|14468.67|0
1645443780000|2022-02-21 11:43:00|14467.27|14467.27|14467.27|14467.27|14467.27|14467.27|14467.27|14467.27|0
1645443790000|2022-02-21 11:43:10|14463.31|14463.31|14463.31|14463.31|14463.31|14463.31|14463.31|14463.31|0
1645443810000|2022-02-21 11:43:30|14460.51|14460.51|14455.62|14455.62|14464.47|14464.47|14455.62|14455.62|0
1645443830000|2022-02-21 11:43:50|14452.82|14452.82|14452.82|14452.82|14452.82|14452.82|14452.82|14452.82|0
1645443900000|2022-02-21 11:45:00|14457.02|14457.02|14459.82|14459.82|14459.82|14459.82|14457.02|14457.02|0
1645443910000|2022-02-21 11:45:10|14467.75|14467.75|14472.18|14472.18|14476.14|14476.14|14464.25|14464.25|0
1645443980000|2022-02-21 11:46:20|14484.07|14484.07|14484.07|14484.07|14484.07|14484.07|14484.07|14484.07|0
1645444040000|2022-02-21 11:47:20|14488.04|14488.04|14488.04|14488.04|14488.04|14488.04|14488.04|14488.04|0
1645444060000|2022-02-21 11:47:40|14480.11|14480.11|14480.11|14480.11|14480.11|14480.11|14480.11|14480.11|0
1645444080000|2022-02-21 11:48:00|14476.14|14476.14|14476.14|14476.14|14476.14|14476.14|14476.14|14476.14|0
1645444090000|2022-02-21 11:48:10|14477.54|14477.54|14474.74|14474.74|14477.54|14477.54|14474.74|14474.74|0
1645444160000|2022-02-21 11:49:20|14473.34|14473.34|14473.34|14473.34|14473.34|14473.34|14473.34|14473.34|0
1645444170000|2022-02-21 11:49:30|14471.94|14471.94|14471.94|14471.94|14471.94|14471.94|14471.94|14471.94|0
1645444190000|2022-02-21 11:49:50|14475.91|14475.91|14475.91|14475.91|14475.91|14475.91|14475.91|14475.91|0
1645444200000|2022-02-21 11:50:00|14480.11|14480.11|14480.11|14480.11|14480.11|14480.11|14480.11|14480.11|0
1645444230000|2022-02-21 11:50:30|14481.51|14481.51|14481.51|14481.51|14481.51|14481.51|14481.51|14481.51|0
1645444270000|2022-02-21 11:51:10|14478.71|14478.71|14478.71|14478.71|14478.71|14478.71|14478.71|14478.71|0
1645444310000|2022-02-21 11:51:50|14475.91|14475.91|14475.91|14475.91|14475.91|14475.91|14475.91|14475.91|0
1645444360000|2022-02-21 11:52:40|14487.81|14487.81|14479.87|14479.87|14487.81|14487.81|14479.87|14479.87|0
1645444380000|2022-02-21 11:53:00|14486.87|14486.87|14486.87|14486.87|14486.87|14486.87|14486.87|14486.87|0
1645444390000|2022-02-21 11:53:10|14498.77|14498.77|14498.77|14498.77|14498.77|14498.77|14498.77|14498.77|0
1645444410000|2022-02-21 11:53:30|14500.61|14500.61|14501.07|14501.07|14501.07|14501.07|14500.61|14500.61|0
1645444440000|2022-02-21 11:54:00|14509|14509|14509|14509|14509|14509|14509|14509|0
1645444480000|2022-02-21 11:54:40|14510.4|14510.4|14498.5|14498.5|14510.4|14510.4|14498.5|14498.5|0
1645444520000|2022-02-21 11:55:20|14506.43|14506.43|14506.43|14506.43|14506.43|14506.43|14506.43|14506.43|0
1645444540000|2022-02-21 11:55:40|14509.23|14509.23|14521.13|14521.13|14521.13|14521.13|14509.23|14509.23|0
1645444570000|2022-02-21 11:56:10|14513.2|14513.2|14513.2|14513.2|14513.2|14513.2|14513.2|14513.2|0
1645444610000|2022-02-21 11:56:50|14513.66|14513.66|14513.66|14513.66|14513.66|14513.66|14513.66|14513.66|0
1645444730000|2022-02-21 11:58:50|14515.03|14515.03|14513.66|14513.66|14515.03|14515.03|14513.66|14513.66|0
1645444740000|2022-02-21 11:59:00|14517.85|14517.85|14517.85|14517.85|14517.85|14517.85|14517.85|14517.85|0
1645444750000|2022-02-21 11:59:10|14512.26|14512.26|14512.26|14512.26|14512.26|14512.26|14512.26|14512.26|0
1645444800000|2022-02-21 12:00:00|14510.86|14510.86|14510.86|14510.86|14510.86|14510.86|14510.86|14510.86|0
1645444820000|2022-02-21 12:00:20|14518.79|14518.79|14518.79|14518.79|14518.79|14518.79|14518.79|14518.79|0
1645444920000|2022-02-21 12:02:00|14522.75|14522.75|14514.82|14514.82|14522.75|14522.75|14514.82|14514.82|0
1645444950000|2022-02-21 12:02:30|14526.72|14526.72|14526.72|14526.72|14526.72|14526.72|14526.72|14526.72|0
1645444960000|2022-02-21 12:02:40|14530.68|14530.68|14530.68|14530.68|14530.68|14530.68|14530.68|14530.68|0
1645444970000|2022-02-21 12:02:50|14526.72|14526.72|14526.72|14526.72|14526.72|14526.72|14526.72|14526.72|0
1645444980000|2022-02-21 12:03:00|14521.12|14521.12|14521.12|14521.12|14521.12|14521.12|14521.12|14521.12|0
1645445000000|2022-02-21 12:03:20|14517.15|14517.15|14509.22|14509.22|14517.15|14517.15|14509.22|14509.22|0
1645445060000|2022-02-21 12:04:20|14505.26|14505.26|14505.26|14505.26|14505.26|14505.26|14505.26|14505.26|0
1645445100000|2022-02-21 12:05:00|14503.86|14503.86|14503.86|14503.86|14503.86|14503.86|14503.86|14503.86|0
1645445120000|2022-02-21 12:05:20|14499.66|14499.66|14501.06|14501.06|14501.06|14501.06|14499.66|14499.66|0
1645445140000|2022-02-21 12:05:40|14512.96|14512.96|14516.92|14516.92|14516.92|14516.92|14512.96|14512.96|0
1645445150000|2022-02-21 12:05:50|14512.96|14512.96|14512.96|14512.96|14512.96|14512.96|14512.96|14512.96|0
1645445160000|2022-02-21 12:06:00|14514.36|14514.36|14514.36|14514.36|14514.36|14514.36|14514.36|14514.36|0
1645445180000|2022-02-21 12:06:20|14511.56|14511.56|14511.56|14511.56|14511.56|14511.56|14511.56|14511.56|0
1645445270000|2022-02-21 12:07:50|14511.1|14511.1|14511.1|14511.1|14511.1|14511.1|14511.1|14511.1|0
1645445310000|2022-02-21 12:08:30|14509.7|14509.7|14502.93|14502.93|14509.7|14509.7|14502.93|14502.93|0
1645445340000|2022-02-21 12:09:00|14505.73|14505.73|14507.13|14507.13|14507.13|14507.13|14505.73|14505.73|0
1645445350000|2022-02-21 12:09:10|14506.67|14506.67|14506.67|14506.67|14506.67|14506.67|14506.67|14506.67|0
1645445400000|2022-02-21 12:10:00|14504.83|14504.83|14504.83|14504.83|14504.83|14504.83|14504.83|14504.83|0
1645445440000|2022-02-21 12:10:40|14500.87|14500.87|14500.87|14500.87|14500.87|14500.87|14500.87|14500.87|0
1645445470000|2022-02-21 12:11:10|14499.47|14499.47|14499.93|14499.93|14499.93|14499.93|14499.47|14499.47|0
1645445480000|2022-02-21 12:11:20|14501.33|14501.33|14501.33|14501.33|14501.33|14501.33|14501.33|14501.33|0
1645445520000|2022-02-21 12:12:00|14502.73|14502.73|14502.73|14502.73|14502.73|14502.73|14502.73|14502.73|0
1645445630000|2022-02-21 12:13:50|14502.27|14502.27|14502.27|14502.27|14502.27|14502.27|14502.27|14502.27|0
1645445680000|2022-02-21 12:14:40|14499.47|14499.47|14499.47|14499.47|14499.47|14499.47|14499.47|14499.47|0
1645445790000|2022-02-21 12:16:30|14495.5|14495.5|14495.5|14495.5|14495.5|14495.5|14495.5|14495.5|0
1645445800000|2022-02-21 12:16:40|14491.54|14491.54|14499.47|14499.47|14499.47|14499.47|14491.54|14491.54|0
1645445820000|2022-02-21 12:17:00|14496.67|14496.67|14495.27|14495.27|14496.67|14496.67|14495.27|14495.27|0
1645445850000|2022-02-21 12:17:30|14495.73|14495.73|14495.73|14495.73|14495.73|14495.73|14495.73|14495.73|0
1645445960000|2022-02-21 12:19:20|14496.65|14496.65|14496.65|14496.65|14496.65|14496.65|14496.65|14496.65|0
1645446020000|2022-02-21 12:20:20|14495.25|14495.25|14495.25|14495.25|14495.25|14495.25|14495.25|14495.25|0
1645446090000|2022-02-21 12:21:30|14502.25|14502.25|14502.25|14502.25|14502.25|14502.25|14502.25|14502.25|0
1645446180000|2022-02-21 12:23:00|14494.32|14494.32|14486.39|14486.39|14494.32|14494.32|14486.39|14486.39|0
1645446200000|2022-02-21 12:23:20|14482.42|14482.42|14482.42|14482.42|14482.42|14482.42|14482.42|14482.42|0
1645446210000|2022-02-21 12:23:30|14478.46|14478.46|14478.46|14478.46|14478.46|14478.46|14478.46|14478.46|0
1645446290000|2022-02-21 12:24:50|14474.49|14474.49|14474.49|14474.49|14474.49|14474.49|14474.49|14474.49|0
1645446330000|2022-02-21 12:25:30|14475.89|14475.89|14481.49|14481.49|14481.49|14481.49|14475.89|14475.89|0
1645446360000|2022-02-21 12:26:00|14485.45|14485.45|14485.45|14485.45|14485.45|14485.45|14485.45|14485.45|0
1645446490000|2022-02-21 12:28:10|14485.91|14485.91|14486.37|14486.37|14486.37|14486.37|14485.91|14485.91|0
1645446590000|2022-02-21 12:29:50|14490.57|14490.57|14490.57|14490.57|14490.57|14490.57|14490.57|14490.57|0
1645446650000|2022-02-21 12:30:50|14482.64|14482.64|14486.61|14486.61|14490.57|14490.57|14482.64|14482.64|0
1645446660000|2022-02-21 12:31:00|14485.21|14485.21|14485.21|14485.21|14485.21|14485.21|14485.21|14485.21|0
1645446690000|2022-02-21 12:31:30|14482.41|14482.41|14482.41|14482.41|14482.41|14482.41|14482.41|14482.41|0
1645446730000|2022-02-21 12:32:10|14481.49|14481.49|14481.49|14481.49|14481.49|14481.49|14481.49|14481.49|0
1645446760000|2022-02-21 12:32:40|14478.69|14478.69|14478.69|14478.69|14478.69|14478.69|14478.69|14478.69|0
1645446830000|2022-02-21 12:33:50|14486.62|14486.62|14481.25|14481.25|14486.62|14486.62|14481.25|14481.25|0
1645446840000|2022-02-21 12:34:00|14489.18|14489.18|14481.25|14481.25|14489.18|14489.18|14481.25|14481.25|0
1645446850000|2022-02-21 12:34:10|14489.18|14489.18|14489.18|14489.18|14489.18|14489.18|14489.18|14489.18|0
1645446860000|2022-02-21 12:34:20|14497.12|14497.12|14501.31|14501.31|14501.31|14501.31|14497.12|14497.12|0
1645446900000|2022-02-21 12:35:00|14493.38|14493.38|14481.49|14481.49|14493.38|14493.38|14481.49|14481.49|0
1645446910000|2022-02-21 12:35:10|14477.52|14477.52|14477.52|14477.52|14477.52|14477.52|14477.52|14477.52|0
1645447010000|2022-02-21 12:36:50|14476.12|14476.12|14476.12|14476.12|14476.12|14476.12|14476.12|14476.12|0
1645447040000|2022-02-21 12:37:20|14477.04|14477.04|14477.04|14477.04|14477.04|14477.04|14477.04|14477.04|0
1645447060000|2022-02-21 12:37:40|14477.96|14477.96|14477.96|14477.96|14477.96|14477.96|14477.96|14477.96|0
1645447400000|2022-02-21 12:43:20|14477.04|14477.04|14477.04|14477.04|14477.04|14477.04|14477.04|14477.04|0
1645447440000|2022-02-21 12:44:00|14475.64|14475.64|14459.32|14459.32|14475.64|14475.64|14459.32|14459.32|0
1645447460000|2022-02-21 12:44:20|14453.72|14453.72|14449.53|14449.53|14453.72|14453.72|14449.53|14449.53|0
1645447520000|2022-02-21 12:45:20|14453.72|14453.72|14452.32|14452.32|14455.12|14455.12|14452.32|14452.32|0
1645447570000|2022-02-21 12:46:10|14449.53|14449.53|14448.13|14448.13|14449.53|14449.53|14448.13|14448.13|0
1645447590000|2022-02-21 12:46:30|14445.33|14445.33|14443.93|14443.93|14445.33|14445.33|14443.93|14443.93|0
1645447620000|2022-02-21 12:47:00|14436|14436|14436|14436|14436|14436|14436|14436|0
1645447630000|2022-02-21 12:47:10|14434.62|14434.62|14434.62|14434.62|14434.62|14434.62|14434.62|14434.62|0
1645447720000|2022-02-21 12:48:40|14430.65|14430.65|14426.69|14426.69|14430.65|14430.65|14426.69|14426.69|0
1645447730000|2022-02-21 12:48:50|14430.65|14430.65|14426.69|14426.69|14430.65|14430.65|14426.69|14426.69|0
1645447740000|2022-02-21 12:49:00|14422.72|14422.72|14430.65|14430.65|14430.65|14430.65|14422.72|14422.72|0
1645447840000|2022-02-21 12:50:40|14426.69|14426.69|14423.89|14423.89|14426.69|14426.69|14423.89|14423.89|0
1645447880000|2022-02-21 12:51:20|14422.49|14422.49|14419.69|14419.69|14422.49|14422.49|14419.69|14419.69|0
1645447890000|2022-02-21 12:51:30|14418.77|14418.77|14418.77|14418.77|14418.77|14418.77|14418.77|14418.77|0
1645447970000|2022-02-21 12:52:50|14414.57|14414.57|14414.57|14414.57|14414.57|14414.57|14414.57|14414.57|0
1645447990000|2022-02-21 12:53:10|14417.37|14417.37|14417.37|14417.37|14417.37|14417.37|14417.37|14417.37|0
1645448040000|2022-02-21 12:54:00|14420.17|14420.17|14412.24|14412.24|14420.17|14420.17|14412.24|14412.24|0
1645448100000|2022-02-21 12:55:00|14410.84|14410.84|14410.84|14410.84|14410.84|14410.84|14410.84|14410.84|0
1645448170000|2022-02-21 12:56:10|14411.76|14411.76|14411.76|14411.76|14411.76|14411.76|14411.76|14411.76|0
1645448190000|2022-02-21 12:56:30|14414.56|14414.56|14414.56|14414.56|14414.56|14414.56|14414.56|14414.56|0
1645448200000|2022-02-21 12:56:40|14415.94|14415.94|14416.4|14416.4|14416.4|14416.4|14415.94|14415.94|0
1645448210000|2022-02-21 12:56:50|14417.78|14417.78|14417.78|14417.78|14417.78|14417.78|14417.78|14417.78|0
1645448220000|2022-02-21 12:57:00|14418.24|14418.24|14418.24|14418.24|14418.24|14418.24|14418.24|14418.24|0
1645448320000|2022-02-21 12:58:40|14412.64|14412.64|14412.64|14412.64|14412.64|14412.64|14412.64|14412.64|0
1645448370000|2022-02-21 12:59:30|14414.48|14414.48|14414.48|14414.48|14414.48|14414.48|14414.48|14414.48|0
1645448380000|2022-02-21 12:59:40|14422.41|14422.41|14418.44|14418.44|14422.41|14422.41|14418.44|14418.44|0
1645448490000|2022-02-21 13:01:30|14417.04|14417.04|14417.04|14417.04|14417.04|14417.04|14417.04|14417.04|0
1645448510000|2022-02-21 13:01:50|14418.44|14418.44|14418.44|14418.44|14418.44|14418.44|14418.44|14418.44|0
1645448610000|2022-02-21 13:03:30|14417.04|14417.04|14417.04|14417.04|14417.04|14417.04|14417.04|14417.04|0
1645448620000|2022-02-21 13:03:40|14418.88|14418.88|14418.88|14418.88|14418.88|14418.88|14418.88|14418.88|0
1645448860000|2022-02-21 13:07:40|14414.92|14414.92|14412.12|14412.12|14414.92|14414.92|14412.12|14412.12|0
1645448870000|2022-02-21 13:07:50|14413.52|14413.52|14410.72|14410.72|14413.52|14413.52|14410.72|14410.72|0
1645448900000|2022-02-21 13:08:20|14410.26|14410.26|14409.34|14409.34|14410.26|14410.26|14409.34|14409.34|0
1645448910000|2022-02-21 13:08:30|14410.26|14410.26|14410.26|14410.26|14410.26|14410.26|14410.26|14410.26|0
1645448920000|2022-02-21 13:08:40|14414.46|14414.46|14415.38|14415.38|14415.38|14415.38|14414.46|14414.46|0
1645448940000|2022-02-21 13:09:00|14423.31|14423.31|14424.71|14424.71|14428.67|14428.67|14420.74|14420.74|0
1645448950000|2022-02-21 13:09:10|14416.78|14416.78|14412.81|14412.81|14416.78|14416.78|14412.81|14412.81|0
1645448970000|2022-02-21 13:09:30|14414.19|14414.19|14414.19|14414.19|14414.19|14414.19|14414.19|14414.19|0
1645449140000|2022-02-21 13:12:20|14404.39|14404.39|14400.19|14400.19|14405.79|14405.79|14397.4|14397.4|0
1645449160000|2022-02-21 13:12:40|14398.79|14398.79|14398.79|14398.79|14398.79|14398.79|14398.79|14398.79|0
1645449180000|2022-02-21 13:13:00|14402.99|14402.99|14402.99|14402.99|14402.99|14402.99|14402.99|14402.99|0
1645449190000|2022-02-21 13:13:10|14405.79|14405.79|14405.79|14405.79|14405.79|14405.79|14405.79|14405.79|0
1645449220000|2022-02-21 13:13:40|14401.59|14401.59|14401.59|14401.59|14401.59|14401.59|14401.59|14401.59|0
1645449260000|2022-02-21 13:14:20|14402.05|14402.05|14409.98|14409.98|14409.98|14409.98|14402.05|14402.05|0
1645449430000|2022-02-21 13:17:10|14406.02|14406.02|14408.58|14408.58|14409.98|14409.98|14406.02|14406.02|0
1645449460000|2022-02-21 13:17:40|14409.04|14409.04|14401.11|14401.11|14409.04|14409.04|14401.11|14401.11|0
1645449470000|2022-02-21 13:17:50|14396.91|14396.91|14394.16|14394.16|14396.91|14396.91|14394.16|14394.16|0
1645449490000|2022-02-21 13:18:10|14395.54|14395.54|14395.54|14395.54|14395.54|14395.54|14395.54|14395.54|0
1645449500000|2022-02-21 13:18:20|14391.34|14391.34|14364.08|14364.08|14394.14|14394.14|14364.08|14364.08|0
1645449530000|2022-02-21 13:18:50|14358.48|14358.48|14346.12|14346.12|14359.65|14359.65|14346.12|14346.12|0
1645449560000|2022-02-21 13:19:20|14345.66|14345.66|14326.54|14326.54|14345.66|14345.66|14326.54|14326.54|0
1645449570000|2022-02-21 13:19:30|14326.08|14326.08|14328.88|14328.88|14329.8|14329.8|14326.08|14326.08|0
1645449580000|2022-02-21 13:19:40|14328.42|14328.42|14324.46|14324.46|14328.42|14328.42|14324.46|14324.46|0
1645449590000|2022-02-21 13:19:50|14322.62|14322.62|14322.62|14322.62|14322.62|14322.62|14322.62|14322.62|0
1645449600000|2022-02-21 13:20:00|14318.65|14318.65|14318.65|14318.65|14318.65|14318.65|14318.65|14318.65|0
1645449610000|2022-02-21 13:20:10|14310.26|14310.26|14310.26|14310.26|14310.26|14310.26|14310.26|14310.26|0
1645449620000|2022-02-21 13:20:20|14314.22|14314.22|14322.38|14322.38|14322.38|14322.38|14314.22|14314.22|0
1645449630000|2022-02-21 13:20:30|14323.76|14323.76|14323.76|14323.76|14323.76|14323.76|14323.76|14323.76|0
1645449700000|2022-02-21 13:21:40|14327.73|14327.73|14327.73|14327.73|14327.73|14327.73|14327.73|14327.73|0
1645449710000|2022-02-21 13:21:50|14330.53|14330.53|14330.53|14330.53|14330.53|14330.53|14330.53|14330.53|0
1645449720000|2022-02-21 13:22:00|14338.46|14338.46|14338.92|14338.92|14338.92|14338.92|14338.46|14338.46|0
1645449780000|2022-02-21 13:23:00|14327.02|14327.02|14327.02|14327.02|14327.02|14327.02|14327.02|14327.02|0
1645449790000|2022-02-21 13:23:10|14330.99|14330.99|14330.99|14330.99|14330.99|14330.99|14330.99|14330.99|0
1645449800000|2022-02-21 13:23:20|14323.06|14323.06|14323.06|14323.06|14323.06|14323.06|14323.06|14323.06|0
1645449810000|2022-02-21 13:23:30|14315.13|14315.13|14315.13|14315.13|14323.06|14323.06|14315.13|14315.13|0
1645449850000|2022-02-21 13:24:10|14323.06|14323.06|14323.06|14323.06|14323.06|14323.06|14323.06|14323.06|0
1645449860000|2022-02-21 13:24:20|14330.05|14330.05|14330.05|14330.05|14330.05|14330.05|14330.05|14330.05|0
1645449870000|2022-02-21 13:24:30|14332.85|14332.85|14340.78|14340.78|14340.78|14340.78|14332.85|14332.85|0
1645449900000|2022-02-21 13:25:00|14348.71|14348.71|14348.71|14348.71|14348.71|14348.71|14348.71|14348.71|0
1645449920000|2022-02-21 13:25:20|14355.71|14355.71|14362.91|14362.91|14362.91|14362.91|14355.71|14355.71|0
1645449940000|2022-02-21 13:25:40|14354.98|14354.98|14351.02|14351.02|14358.95|14358.95|14351.02|14351.02|0
1645450000000|2022-02-21 13:26:40|14349.62|14349.62|14352.42|14352.42|14352.42|14352.42|14349.62|14349.62|0
1645450030000|2022-02-21 13:27:10|14356.62|14356.62|14356.62|14356.62|14356.62|14356.62|14356.62|14356.62|0
1645450070000|2022-02-21 13:27:50|14357.08|14357.08|14353.11|14353.11|14357.08|14357.08|14353.11|14353.11|0
1645450080000|2022-02-21 13:28:00|14361.04|14361.04|14361.04|14361.04|14365.01|14365.01|14361.04|14361.04|0
1645450090000|2022-02-21 13:28:10|14359.18|14359.18|14359.18|14359.18|14359.18|14359.18|14359.18|14359.18|0
1645450140000|2022-02-21 13:29:00|14355.22|14355.22|14351.25|14351.25|14355.22|14355.22|14351.25|14351.25|0
1645450190000|2022-02-21 13:29:50|14359.18|14359.18|14359.18|14359.18|14359.18|14359.18|14359.18|14359.18|0
1645450220000|2022-02-21 13:30:20|14351.25|14351.25|14343.09|14343.09|14351.25|14351.25|14343.09|14343.09|0
1645450230000|2022-02-21 13:30:30|14335.16|14335.16|14335.16|14335.16|14335.16|14335.16|14335.16|14335.16|0
1645450250000|2022-02-21 13:30:50|14331.19|14331.19|14331.19|14331.19|14331.19|14331.19|14331.19|14331.19|0
1645450270000|2022-02-21 13:31:10|14330.73|14330.73|14330.73|14330.73|14330.73|14330.73|14330.73|14330.73|0
1645450290000|2022-02-21 13:31:30|14329.33|14329.33|14328.87|14328.87|14329.33|14329.33|14328.87|14328.87|0
1645450300000|2022-02-21 13:31:40|14324.68|14324.68|14324.68|14324.68|14324.68|14324.68|14324.68|14324.68|0
1645450310000|2022-02-21 13:31:50|14332.61|14332.61|14332.61|14332.61|14332.61|14332.61|14332.61|14332.61|0
1645450390000|2022-02-21 13:33:10|14331.21|14331.21|14331.21|14331.21|14331.21|14331.21|14331.21|14331.21|0
1645450420000|2022-02-21 13:33:40|14323.28|14323.28|14323.28|14323.28|14323.28|14323.28|14323.28|14323.28|0
1645450430000|2022-02-21 13:33:50|14321.88|14321.88|14320.48|14320.48|14321.88|14321.88|14320.48|14320.48|0
1645450460000|2022-02-21 13:34:20|14324.44|14324.44|14324.44|14324.44|14324.44|14324.44|14324.44|14324.44|0
1645450470000|2022-02-21 13:34:30|14325.84|14325.84|14321.88|14321.88|14329.81|14329.81|14321.88|14321.88|0
1645450480000|2022-02-21 13:34:40|14324.68|14324.68|14324.68|14324.68|14324.68|14324.68|14324.68|14324.68|0
1645450540000|2022-02-21 13:35:40|14332.61|14332.61|14341|14341|14344.97|14344.97|14332.61|14332.61|0
1645450620000|2022-02-21 13:37:00|14339.6|14339.6|14331.67|14331.67|14339.6|14339.6|14331.67|14331.67|0
1645450640000|2022-02-21 13:37:20|14326.08|14326.08|14326.08|14326.08|14326.08|14326.08|14326.08|14326.08|0
1645450760000|2022-02-21 13:39:20|14334.01|14334.01|14334.01|14334.01|14334.01|14334.01|14334.01|14334.01|0
1645450780000|2022-02-21 13:39:40|14324.21|14324.21|14328.41|14328.41|14328.41|14328.41|14324.21|14324.21|0
1645450790000|2022-02-21 13:39:50|14324.21|14324.21|14320.01|14320.01|14324.21|14324.21|14320.01|14320.01|0
1645450800000|2022-02-21 13:40:00|14314.41|14314.41|14322.81|14322.81|14322.81|14322.81|14311.61|14311.61|0
1645450810000|2022-02-21 13:40:10|14318.61|14318.61|14318.61|14318.61|14318.61|14318.61|14318.61|14318.61|0
1645450830000|2022-02-21 13:40:30|14322.81|14322.81|14328.41|14328.41|14328.41|14328.41|14322.81|14322.81|0
1645450870000|2022-02-21 13:41:10|14328.87|14328.87|14328.87|14328.87|14328.87|14328.87|14328.87|14328.87|0
1645450880000|2022-02-21 13:41:20|14332.83|14332.83|14332.83|14332.83|14332.83|14332.83|14332.83|14332.83|0
1645450940000|2022-02-21 13:42:20|14324.9|14324.9|14324.9|14324.9|14328.87|14328.87|14324.9|14324.9|0
1645450950000|2022-02-21 13:42:30|14320.94|14320.94|14320.94|14320.94|14324.9|14324.9|14316.97|14316.97|0
1645451000000|2022-02-21 13:43:20|14324.9|14324.9|14324.9|14324.9|14324.9|14324.9|14324.9|14324.9|0
1645451010000|2022-02-21 13:43:30|14328.87|14328.87|14328.87|14328.87|14328.87|14328.87|14328.87|14328.87|0
1645451030000|2022-02-21 13:43:50|14336.8|14336.8|14336.8|14336.8|14336.8|14336.8|14336.8|14336.8|0
1645451040000|2022-02-21 13:44:00|14339.56|14339.56|14339.56|14339.56|14339.56|14339.56|14339.56|14339.56|0
1645451060000|2022-02-21 13:44:20|14343.52|14343.52|14343.52|14343.52|14343.52|14343.52|14343.52|14343.52|0
1645451070000|2022-02-21 13:44:30|14344.92|14344.92|14344.92|14344.92|14344.92|14344.92|14344.92|14344.92|0
1645451080000|2022-02-21 13:44:40|14356.82|14356.82|14364.75|14364.75|14364.75|14364.75|14356.82|14356.82|0
1645451110000|2022-02-21 13:45:10|14368.71|14368.71|14368.71|14368.71|14368.71|14368.71|14368.71|14368.71|0
1645451120000|2022-02-21 13:45:20|14372.91|14372.91|14371.51|14371.51|14372.91|14372.91|14371.51|14371.51|0
1645451130000|2022-02-21 13:45:30|14368.71|14368.71|14368.71|14368.71|14368.71|14368.71|14368.71|14368.71|0
1645451140000|2022-02-21 13:45:40|14365.91|14365.91|14354.72|14354.72|14365.91|14365.91|14353.32|14353.32|0
1645451150000|2022-02-21 13:45:50|14353.32|14353.32|14366.61|14366.61|14366.61|14366.61|14353.32|14353.32|0
1645451170000|2022-02-21 13:46:10|14370.81|14370.81|14368.01|14368.01|14370.81|14370.81|14368.01|14368.01|0
1645451180000|2022-02-21 13:46:20|14372.21|14372.21|14372.21|14372.21|14372.21|14372.21|14372.21|14372.21|0
1645451190000|2022-02-21 13:46:30|14375.01|14375.01|14379.21|14379.21|14379.21|14379.21|14375.01|14375.01|0
1645451210000|2022-02-21 13:46:50|14375.24|14375.24|14373.61|14373.61|14379.21|14379.21|14373.61|14373.61|0
1645451230000|2022-02-21 13:47:10|14377.58|14377.58|14377.58|14377.58|14377.58|14377.58|14377.58|14377.58|0
1645451270000|2022-02-21 13:47:50|14380.33|14380.33|14380.33|14380.33|14380.33|14380.33|14380.33|14380.33|0
1645451360000|2022-02-21 13:49:20|14388.26|14388.26|14388.26|14388.26|14388.26|14388.26|14388.26|14388.26|0
1645451380000|2022-02-21 13:49:40|14396.19|14396.19|14408.09|14408.09|14408.09|14408.09|14396.19|14396.19|0
1645451400000|2022-02-21 13:50:00|14405.29|14405.29|14405.29|14405.29|14405.29|14405.29|14405.29|14405.29|0
1645451410000|2022-02-21 13:50:10|14397.36|14397.36|14389.43|14389.43|14401.33|14401.33|14389.43|14389.43|0
1645451440000|2022-02-21 13:50:40|14385.47|14385.47|14385.47|14385.47|14385.47|14385.47|14385.47|14385.47|0
1645451450000|2022-02-21 13:50:50|14384.07|14384.07|14384.07|14384.07|14384.07|14384.07|14384.07|14384.07|0
1645451460000|2022-02-21 13:51:00|14382.69|14382.69|14382.69|14382.69|14382.69|14382.69|14382.69|14382.69|0
1645451480000|2022-02-21 13:51:20|14377.09|14377.09|14377.09|14377.09|14377.09|14377.09|14377.09|14377.09|0
1645451490000|2022-02-21 13:51:30|14379.89|14379.89|14374.29|14374.29|14379.89|14379.89|14374.29|14374.29|0
1645451500000|2022-02-21 13:51:40|14375.69|14375.69|14374.29|14374.29|14375.69|14375.69|14374.29|14374.29|0
1645451540000|2022-02-21 13:52:20|14386.89|14386.89|14389.68|14389.68|14389.68|14389.68|14386.89|14386.89|0
1645451560000|2022-02-21 13:52:40|14385.49|14385.49|14385.49|14385.49|14385.49|14385.49|14385.49|14385.49|0
1645451590000|2022-02-21 13:53:10|14388.28|14388.28|14388.28|14388.28|14388.28|14388.28|14388.28|14388.28|0
1645451650000|2022-02-21 13:54:10|14384.32|14384.32|14384.32|14384.32|14384.32|14384.32|14384.32|14384.32|0
1645451660000|2022-02-21 13:54:20|14374.52|14374.52|14374.52|14374.52|14374.52|14374.52|14374.52|14374.52|0
1645451750000|2022-02-21 13:55:50|14382.45|14382.45|14380.61|14380.61|14386.42|14386.42|14372.68|14372.68|0
1645451760000|2022-02-21 13:56:00|14372.68|14372.68|14372.22|14372.22|14372.68|14372.68|14372.22|14372.22|0
1645451800000|2022-02-21 13:56:40|14371.76|14371.76|14371.76|14371.76|14371.76|14371.76|14371.76|14371.76|0
1645451820000|2022-02-21 13:57:00|14370.85|14370.85|14370.85|14370.85|14370.85|14370.85|14370.85|14370.85|0
1645451830000|2022-02-21 13:57:10|14378.78|14378.78|14387.17|14387.17|14387.17|14387.17|14378.78|14378.78|0
1645451840000|2022-02-21 13:57:20|14379.24|14379.24|14380.64|14380.64|14380.64|14380.64|14379.24|14379.24|0
1645451860000|2022-02-21 13:57:40|14372.24|14372.24|14376.21|14376.21|14376.21|14376.21|14372.24|14372.24|0
1645451880000|2022-02-21 13:58:00|14377.61|14377.61|14377.61|14377.61|14377.61|14377.61|14377.61|14377.61|0
1645451910000|2022-02-21 13:58:30|14376.23|14376.23|14384.16|14384.16|14384.16|14384.16|14376.23|14376.23|0
1645451930000|2022-02-21 13:58:50|14388.13|14388.13|14388.13|14388.13|14388.13|14388.13|14388.13|14388.13|0
1645451940000|2022-02-21 13:59:00|14380.2|14380.2|14380.2|14380.2|14380.2|14380.2|14380.2|14380.2|0
1645451950000|2022-02-21 13:59:10|14385.79|14385.79|14385.79|14385.79|14385.79|14385.79|14385.79|14385.79|0
1645451960000|2022-02-21 13:59:20|14389.76|14389.76|14389.76|14389.76|14389.76|14389.76|14389.76|14389.76|0
1645452000000|2022-02-21 14:00:00|14393.72|14393.72|14393.72|14393.72|14393.72|14393.72|14393.72|14393.72|0
1645452030000|2022-02-21 14:00:30|14394.18|14394.18|14394.18|14394.18|14394.18|14394.18|14394.18|14394.18|0
1645452090000|2022-02-21 14:01:30|14390.22|14390.22|14390.22|14390.22|14390.22|14390.22|14390.22|14390.22|0
1645452120000|2022-02-21 14:02:00|14398.15|14398.15|14398.15|14398.15|14398.15|14398.15|14398.15|14398.15|0
1645452210000|2022-02-21 14:03:30|14402.11|14402.11|14402.11|14402.11|14402.11|14402.11|14402.11|14402.11|0
1645452220000|2022-02-21 14:03:40|14402.57|14402.57|14402.57|14402.57|14402.57|14402.57|14402.57|14402.57|0
1645452250000|2022-02-21 14:04:10|14405.37|14405.37|14409.57|14409.57|14409.57|14409.57|14405.37|14405.37|0
1645452360000|2022-02-21 14:06:00|14401.64|14401.64|14401.64|14401.64|14401.64|14401.64|14401.64|14401.64|0
1645452380000|2022-02-21 14:06:20|14405.61|14405.61|14405.61|14405.61|14405.61|14405.61|14405.61|14405.61|0
1645452510000|2022-02-21 14:08:30|14409.8|14409.8|14409.8|14409.8|14409.8|14409.8|14409.8|14409.8|0
1645452530000|2022-02-21 14:08:50|14413.77|14413.77|14423.31|14423.31|14423.31|14423.31|14413.77|14413.77|0
1645452540000|2022-02-21 14:09:00|14414.92|14414.92|14417.72|14417.72|14417.72|14417.72|14413.52|14413.52|0
1645452550000|2022-02-21 14:09:10|14412.12|14412.12|14416.08|14416.08|14416.08|14416.08|14412.12|14412.12|0
1645452590000|2022-02-21 14:09:50|14420.28|14420.28|14420.28|14420.28|14420.28|14420.28|14420.28|14420.28|0
1645452710000|2022-02-21 14:11:50|14421.68|14421.68|14421.68|14421.68|14421.68|14421.68|14421.68|14421.68|0
1645452760000|2022-02-21 14:12:40|14403.49|14403.49|14409.08|14409.08|14409.08|14409.08|14403.49|14403.49|0
1645452830000|2022-02-21 14:13:50|14410.48|14410.48|14414.45|14414.45|14414.45|14414.45|14410.48|14410.48|0
1645452850000|2022-02-21 14:14:10|14415.37|14415.37|14415.37|14415.37|14419.33|14419.33|14415.37|14415.37|0
1645452870000|2022-02-21 14:14:30|14411.4|14411.4|14415.83|14415.83|14419.79|14419.79|14411.4|14411.4|0
1645452880000|2022-02-21 14:14:40|14423.76|14423.76|14423.76|14423.76|14423.76|14423.76|14423.76|14423.76|0
1645452890000|2022-02-21 14:14:50|14431.69|14431.69|14441|14441|14441|14441|14431.69|14431.69|0
1645452900000|2022-02-21 14:15:00|14437.03|14437.03|14433.07|14433.07|14437.03|14437.03|14433.07|14433.07|0
1645452970000|2022-02-21 14:16:10|14437.03|14437.03|14437.03|14437.03|14437.03|14437.03|14437.03|14437.03|0
1645452990000|2022-02-21 14:16:30|14442.63|14442.63|14442.63|14442.63|14442.63|14442.63|14442.63|14442.63|0
1645453000000|2022-02-21 14:16:40|14451.03|14451.03|14451.03|14451.03|14451.03|14451.03|14451.03|14451.03|0
1645453010000|2022-02-21 14:16:50|14453.83|14453.83|14453.83|14453.83|14453.83|14453.83|14453.83|14453.83|0
1645453030000|2022-02-21 14:17:10|14457.79|14457.79|14453.83|14453.83|14457.79|14457.79|14453.83|14453.83|0
1645453040000|2022-02-21 14:17:20|14451.03|14451.03|14451.03|14451.03|14451.03|14451.03|14451.03|14451.03|0
1645453130000|2022-02-21 14:18:50|14458.96|14458.96|14458.96|14458.96|14458.96|14458.96|14458.96|14458.96|0
1645453150000|2022-02-21 14:19:10|14464.56|14464.56|14464.56|14464.56|14464.56|14464.56|14464.56|14464.56|0
1645453200000|2022-02-21 14:20:00|14472.49|14472.49|14483.45|14483.45|14483.45|14483.45|14472.49|14472.49|0
1645453210000|2022-02-21 14:20:10|14487.42|14487.42|14487.42|14487.42|14487.42|14487.42|14487.42|14487.42|0
1645453220000|2022-02-21 14:20:20|14495.35|14495.35|14495.35|14495.35|14495.35|14495.35|14495.35|14495.35|0
1645453240000|2022-02-21 14:20:40|14491.38|14491.38|14491.38|14491.38|14491.38|14491.38|14491.38|14491.38|0
1645453270000|2022-02-21 14:21:10|14492.78|14492.78|14494.18|14494.18|14494.18|14494.18|14492.78|14492.78|0
1645453310000|2022-02-21 14:21:50|14498.15|14498.15|14502.11|14502.11|14502.11|14502.11|14498.15|14498.15|0
1645453330000|2022-02-21 14:22:10|14506.08|14506.08|14506.08|14506.08|14506.08|14506.08|14506.08|14506.08|0
1645453400000|2022-02-21 14:23:20|14513.07|14513.07|14513.07|14513.07|14513.07|14513.07|14513.07|14513.07|0
1645453430000|2022-02-21 14:23:50|14515.87|14515.87|14515.87|14515.87|14515.87|14515.87|14515.87|14515.87|0
1645453440000|2022-02-21 14:24:00|14508.87|14508.87|14508.87|14508.87|14508.87|14508.87|14508.87|14508.87|0
1645453460000|2022-02-21 14:24:20|14511.17|14511.17|14511.17|14511.17|14511.17|14511.17|14511.17|14511.17|0
1645453510000|2022-02-21 14:25:10|14509.77|14509.77|14509.77|14509.77|14509.77|14509.77|14509.77|14509.77|0
1645453540000|2022-02-21 14:25:40|14515.37|14515.37|14515.37|14515.37|14515.37|14515.37|14515.37|14515.37|0
1645453580000|2022-02-21 14:26:20|14516.75|14516.75|14516.75|14516.75|14516.75|14516.75|14516.75|14516.75|0
1645453690000|2022-02-21 14:28:10|14520.72|14520.72|14520.72|14520.72|14520.72|14520.72|14520.72|14520.72|0
1645453780000|2022-02-21 14:29:40|14522.12|14522.12|14522.12|14522.12|14522.12|14522.12|14522.12|14522.12|0
1645453810000|2022-02-21 14:30:10|14526.08|14526.08|14518.15|14518.15|14526.08|14526.08|14510.22|14510.22|0
1645453820000|2022-02-21 14:30:20|14514.18|14514.18|14510.22|14510.22|14514.18|14514.18|14510.22|14510.22|0
1645453880000|2022-02-21 14:31:20|14508.38|14508.38|14508.38|14508.38|14508.38|14508.38|14508.38|14508.38|0
1645453900000|2022-02-21 14:31:40|14518.18|14518.18|14518.18|14518.18|14518.18|14518.18|14518.18|14518.18|0
1645453910000|2022-02-21 14:31:50|14501.38|14501.38|14501.38|14501.38|14501.38|14501.38|14501.38|14501.38|0
1645453950000|2022-02-21 14:32:30|14513.98|14513.98|14515.38|14515.38|14515.38|14515.38|14513.98|14513.98|0
1645453980000|2022-02-21 14:33:00|14516.76|14516.76|14516.76|14516.76|14516.76|14516.76|14516.76|14516.76|0
1645453990000|2022-02-21 14:33:10|14515.38|14515.38|14515.38|14515.38|14515.38|14515.38|14515.38|14515.38|0
1645454020000|2022-02-21 14:33:40|14507.45|14507.45|14515.38|14515.38|14515.38|14515.38|14507.45|14507.45|0
1645454030000|2022-02-21 14:33:50|14519.34|14519.34|14523.31|14523.31|14523.31|14523.31|14515.38|14515.38|0
1645454110000|2022-02-21 14:35:10|14519.34|14519.34|14523.31|14523.31|14523.31|14523.31|14519.34|14519.34|0
1645454130000|2022-02-21 14:35:30|14531.24|14531.24|14539.17|14539.17|14539.17|14539.17|14531.24|14531.24|0
1645454160000|2022-02-21 14:36:00|14535.2|14535.2|14527.27|14527.27|14535.2|14535.2|14527.27|14527.27|0
1645454170000|2022-02-21 14:36:10|14531.24|14531.24|14521.68|14521.68|14531.24|14531.24|14521.68|14521.68|0
1645454210000|2022-02-21 14:36:50|14518.88|14518.88|14514.45|14514.45|14518.88|14518.88|14514.45|14514.45|0
1645454230000|2022-02-21 14:37:10|14513.05|14513.05|14506.29|14506.29|14513.05|14513.05|14506.29|14506.29|0
1645454240000|2022-02-21 14:37:20|14500.69|14500.69|14500.69|14500.69|14500.69|14500.69|14500.69|14500.69|0
1645454300000|2022-02-21 14:38:20|14499.29|14499.29|14499.29|14499.29|14499.29|14499.29|14499.29|14499.29|0
1645454310000|2022-02-21 14:38:30|14496.49|14496.49|14496.49|14496.49|14496.49|14496.49|14496.49|14496.49|0
1645454320000|2022-02-21 14:38:40|14488.56|14488.56|14488.56|14488.56|14488.56|14488.56|14488.56|14488.56|0
1645454330000|2022-02-21 14:38:50|14484.6|14484.6|14478.56|14478.56|14484.6|14484.6|14478.56|14478.56|0
1645454350000|2022-02-21 14:39:10|14462.7|14462.7|14466.66|14466.66|14466.66|14466.66|14462.7|14462.7|0
1645454360000|2022-02-21 14:39:20|14470.86|14470.86|14476.46|14476.46|14476.46|14476.46|14470.86|14470.86|0
1645454380000|2022-02-21 14:39:40|14449.87|14449.87|14451.27|14451.27|14456.87|14456.87|14449.87|14449.87|0
1645454390000|2022-02-21 14:39:50|14459.67|14459.67|14455.47|14455.47|14459.67|14459.67|14455.47|14455.47|0
1645454410000|2022-02-21 14:40:10|14461.07|14461.07|14461.07|14461.07|14461.07|14461.07|14461.07|14461.07|0
1645454430000|2022-02-21 14:40:30|14465.03|14465.03|14469.23|14469.23|14469.23|14469.23|14465.03|14465.03|0
1645454520000|2022-02-21 14:42:00|14468.77|14468.77|14468.77|14468.77|14468.77|14468.77|14468.77|14468.77|0
1645454580000|2022-02-21 14:43:00|14470.15|14470.15|14470.15|14470.15|14470.15|14470.15|14470.15|14470.15|0
1645454600000|2022-02-21 14:43:20|14472.95|14472.95|14472.95|14472.95|14472.95|14472.95|14472.95|14472.95|0
1645454640000|2022-02-21 14:44:00|14465.02|14465.02|14461.05|14461.05|14465.02|14465.02|14461.05|14461.05|0
1645454670000|2022-02-21 14:44:30|14453.12|14453.12|14447.52|14447.52|14453.12|14453.12|14444.72|14444.72|0
1645454700000|2022-02-21 14:45:00|14451.49|14451.49|14455.45|14455.45|14455.45|14455.45|14451.49|14451.49|0
1645454830000|2022-02-21 14:47:10|14456.37|14456.37|14456.37|14456.37|14456.37|14456.37|14456.37|14456.37|0
1645454860000|2022-02-21 14:47:40|14455.91|14455.91|14455.91|14455.91|14455.91|14455.91|14455.91|14455.91|0
1645454880000|2022-02-21 14:48:00|14458.71|14458.71|14458.25|14458.25|14458.71|14458.71|14458.25|14458.25|0
1645454970000|2022-02-21 14:49:30|14457.79|14457.79|14457.79|14457.79|14457.79|14457.79|14457.79|14457.79|0
1645454980000|2022-02-21 14:49:40|14459.19|14459.19|14459.19|14459.19|14459.19|14459.19|14459.19|14459.19|0
1645455090000|2022-02-21 14:51:30|14455.23|14455.23|14455.23|14455.23|14455.23|14455.23|14455.23|14455.23|0
1645455120000|2022-02-21 14:52:00|14459.19|14459.19|14459.19|14459.19|14459.19|14459.19|14459.19|14459.19|0
1645455140000|2022-02-21 14:52:20|14463.16|14463.16|14463.16|14463.16|14463.16|14463.16|14463.16|14463.16|0
1645455190000|2022-02-21 14:53:10|14467.36|14467.36|14467.36|14467.36|14467.36|14467.36|14467.36|14467.36|0
1645455260000|2022-02-21 14:54:20|14463.39|14463.39|14463.39|14463.39|14463.39|14463.39|14463.39|14463.39|0
1645455270000|2022-02-21 14:54:30|14459.43|14459.43|14460.83|14460.83|14460.83|14460.83|14459.43|14459.43|0
1645455390000|2022-02-21 14:56:30|14452.89|14452.89|14444.96|14444.96|14452.89|14452.89|14444.96|14444.96|0
1645455420000|2022-02-21 14:57:00|14437.03|14437.03|14437.03|14437.03|14437.03|14437.03|14437.03|14437.03|0
1645455520000|2022-02-21 14:58:40|14430.04|14430.04|14430.04|14430.04|14430.04|14430.04|14430.04|14430.04|0
1645455530000|2022-02-21 14:58:50|14422.11|14422.11|14418.14|14418.14|14422.11|14422.11|14418.14|14418.14|0
1645455570000|2022-02-21 14:59:30|14419.52|14419.52|14419.52|14419.52|14419.52|14419.52|14419.52|14419.52|0
1645455630000|2022-02-21 15:00:30|14411.59|14411.59|14411.59|14411.59|14411.59|14411.59|14411.59|14411.59|0
1645455660000|2022-02-21 15:01:00|14419.52|14419.52|14419.52|14419.52|14419.52|14419.52|14419.52|14419.52|0
1645455700000|2022-02-21 15:01:40|14427.45|14427.45|14427.45|14427.45|14427.45|14427.45|14427.45|14427.45|0
1645455710000|2022-02-21 15:01:50|14433.05|14433.05|14433.05|14433.05|14433.05|14433.05|14433.05|14433.05|0
1645455770000|2022-02-21 15:02:50|14433.51|14433.51|14433.51|14433.51|14433.51|14433.51|14433.51|14433.51|0
1645455790000|2022-02-21 15:03:10|14429.54|14429.54|14429.54|14429.54|14429.54|14429.54|14429.54|14429.54|0
1645455800000|2022-02-21 15:03:20|14437.47|14437.47|14437.47|14437.47|14437.47|14437.47|14437.47|14437.47|0
1645455810000|2022-02-21 15:03:30|14441.67|14441.67|14441.67|14441.67|14441.67|14441.67|14441.67|14441.67|0
1645455820000|2022-02-21 15:03:40|14443.07|14443.07|14443.07|14443.07|14443.07|14443.07|14443.07|14443.07|0
1645455830000|2022-02-21 15:03:50|14447.04|14447.04|14447.04|14447.04|14447.04|14447.04|14447.04|14447.04|0
1645455850000|2022-02-21 15:04:10|14451|14451|14451|14451|14451|14451|14451|14451|0
1645455940000|2022-02-21 15:05:40|14455.2|14455.2|14455.2|14455.2|14455.2|14455.2|14455.2|14455.2|0
1645456050000|2022-02-21 15:07:30|14453.8|14453.8|14449.6|14449.6|14453.8|14453.8|14449.6|14449.6|0
1645456120000|2022-02-21 15:08:40|14453.57|14453.57|14464.3|14464.3|14464.3|14464.3|14453.57|14453.57|0
1645456160000|2022-02-21 15:09:20|14468.26|14468.26|14468.26|14468.26|14468.26|14468.26|14468.26|14468.26|0
1645456200000|2022-02-21 15:10:00|14471.06|14471.06|14471.06|14471.06|14471.06|14471.06|14471.06|14471.06|0
1645456250000|2022-02-21 15:10:50|14478.06|14478.06|14478.06|14478.06|14478.06|14478.06|14478.06|14478.06|0
1645456260000|2022-02-21 15:11:00|14475.26|14475.26|14475.26|14475.26|14475.26|14475.26|14475.26|14475.26|0
1645456280000|2022-02-21 15:11:20|14479.22|14479.22|14479.22|14479.22|14479.22|14479.22|14479.22|14479.22|0
1645456320000|2022-02-21 15:12:00|14483.19|14483.19|14483.19|14483.19|14483.19|14483.19|14483.19|14483.19|0
1645456450000|2022-02-21 15:14:10|14499.05|14499.05|14499.05|14499.05|14499.05|14499.05|14499.05|14499.05|0
1645456460000|2022-02-21 15:14:20|14503.02|14503.02|14503.02|14503.02|14503.02|14503.02|14503.02|14503.02|0
1645456510000|2022-02-21 15:15:10|14506.98|14506.98|14506.98|14506.98|14506.98|14506.98|14506.98|14506.98|0
1645456520000|2022-02-21 15:15:20|14516.78|14516.78|14516.78|14516.78|14516.78|14516.78|14516.78|14516.78|0
1645456590000|2022-02-21 15:16:30|14518.16|14518.16|14518.16|14518.16|14518.16|14518.16|14518.16|14518.16|0
1645456650000|2022-02-21 15:17:30|14510.23|14510.23|14506.26|14506.26|14510.23|14510.23|14506.26|14506.26|0
1645456660000|2022-02-21 15:17:40|14507.66|14507.66|14507.66|14507.66|14507.66|14507.66|14507.66|14507.66|0
1645456760000|2022-02-21 15:19:20|14503.7|14503.7|14503.7|14503.7|14503.7|14503.7|14503.7|14503.7|0
1645456780000|2022-02-21 15:19:40|14506.49|14506.49|14506.49|14506.49|14506.49|14506.49|14506.49|14506.49|0
1645456790000|2022-02-21 15:19:50|14509.29|14509.29|14517.22|14517.22|14517.22|14517.22|14509.29|14509.29|0
1645456800000|2022-02-21 15:20:00|14515.82|14515.82|14516.28|14516.28|14516.28|14516.28|14515.82|14515.82|0
1645456810000|2022-02-21 15:20:10|14514.88|14514.88|14514.88|14514.88|14514.88|14514.88|14514.88|14514.88|0
1645456890000|2022-02-21 15:21:30|14516.72|14516.72|14516.72|14516.72|14516.72|14516.72|14516.72|14516.72|0
1645456930000|2022-02-21 15:22:10|14515.32|14515.32|14515.32|14515.32|14515.32|14515.32|14515.32|14515.32|0
1645456990000|2022-02-21 15:23:10|14520.92|14520.92|14520.92|14520.92|14520.92|14520.92|14520.92|14520.92|0
1645457030000|2022-02-21 15:23:50|14516.96|14516.96|14512.99|14512.99|14516.96|14516.96|14512.99|14512.99|0
1645457040000|2022-02-21 15:24:00|14513.91|14513.91|14513.91|14513.91|14513.91|14513.91|14513.91|14513.91|0
1645457060000|2022-02-21 15:24:20|14514.37|14514.37|14514.37|14514.37|14514.37|14514.37|14514.37|14514.37|0
1645457090000|2022-02-21 15:24:50|14510.41|14510.41|14510.41|14510.41|14510.41|14510.41|14510.41|14510.41|0
1645457100000|2022-02-21 15:25:00|14514.37|14514.37|14511.57|14511.57|14514.37|14514.37|14511.57|14511.57|0
1645457150000|2022-02-21 15:25:50|14508.77|14508.77|14508.77|14508.77|14508.77|14508.77|14508.77|14508.77|0
1645457160000|2022-02-21 15:26:00|14504.81|14504.81|14504.81|14504.81|14504.81|14504.81|14504.81|14504.81|0
1645457170000|2022-02-21 15:26:10|14500.61|14500.61|14500.61|14500.61|14500.61|14500.61|14500.61|14500.61|0
1645457190000|2022-02-21 15:26:30|14502.01|14502.01|14502.01|14502.01|14502.01|14502.01|14502.01|14502.01|0
1645457220000|2022-02-21 15:27:00|14497.41|14497.41|14490.69|14490.69|14497.41|14497.41|14490.69|14490.69|0
1645457250000|2022-02-21 15:27:30|14486.72|14486.72|14490.69|14490.69|14490.69|14490.69|14486.72|14486.72|0
1645457270000|2022-02-21 15:27:50|14494.65|14494.65|14494.65|14494.65|14494.65|14494.65|14494.65|14494.65|0
1645457280000|2022-02-21 15:28:00|14496.03|14496.03|14494.65|14494.65|14496.03|14496.03|14494.65|14494.65|0
1645457290000|2022-02-21 15:28:10|14498.62|14498.62|14505.38|14505.38|14505.38|14505.38|14498.62|14498.62|0
1645457300000|2022-02-21 15:28:20|14506.3|14506.3|14506.3|14506.3|14506.3|14506.3|14506.3|14506.3|0
1645457310000|2022-02-21 15:28:30|14506.76|14506.76|14506.76|14506.76|14506.76|14506.76|14506.76|14506.76|0
1645457350000|2022-02-21 15:29:10|14508.16|14508.16|14508.16|14508.16|14508.16|14508.16|14508.16|14508.16|0
1645457380000|2022-02-21 15:29:40|14516.09|14516.09|14516.09|14516.09|14516.09|14516.09|14516.09|14516.09|0
1645457420000|2022-02-21 15:30:20|14518.89|14518.89|14518.89|14518.89|14518.89|14518.89|14518.89|14518.89|0
1645457500000|2022-02-21 15:31:40|14522.86|14522.86|14522.86|14522.86|14522.86|14522.86|14522.86|14522.86|0
1645457530000|2022-02-21 15:32:10|14525.65|14525.65|14532.65|14532.65|14532.65|14532.65|14525.65|14525.65|0
1645457540000|2022-02-21 15:32:20|14536.62|14536.62|14536.62|14536.62|14536.62|14536.62|14536.62|14536.62|0
1645457550000|2022-02-21 15:32:30|14540.58|14540.58|14540.58|14540.58|14540.58|14540.58|14540.58|14540.58|0
1645457560000|2022-02-21 15:32:40|14541.5|14541.5|14541.5|14541.5|14541.5|14541.5|14541.5|14541.5|0
1645457640000|2022-02-21 15:34:00|14542.88|14542.88|14542.88|14542.88|14542.88|14542.88|14542.88|14542.88|0
1645457670000|2022-02-21 15:34:30|14534.95|14534.95|14534.95|14534.95|14534.95|14534.95|14534.95|14534.95|0
1645457690000|2022-02-21 15:34:50|14536.33|14536.33|14536.33|14536.33|14536.33|14536.33|14536.33|14536.33|0
1645457750000|2022-02-21 15:35:50|14539.13|14539.13|14539.13|14539.13|14539.13|14539.13|14539.13|14539.13|0
1645457770000|2022-02-21 15:36:10|14535.16|14535.16|14535.16|14535.16|14535.16|14535.16|14535.16|14535.16|0
1645457810000|2022-02-21 15:36:50|14526.77|14526.77|14519.77|14519.77|14526.77|14526.77|14519.77|14519.77|0
1645457870000|2022-02-21 15:37:50|14515.8|14515.8|14515.8|14515.8|14515.8|14515.8|14515.8|14515.8|0
1645457900000|2022-02-21 15:38:20|14524.2|14524.2|14524.2|14524.2|14524.2|14524.2|14524.2|14524.2|0
1645457930000|2022-02-21 15:38:50|14520.24|14520.24|14520.24|14520.24|14520.24|14520.24|14520.24|14520.24|0
1645457980000|2022-02-21 15:39:40|14524.2|14524.2|14524.2|14524.2|14524.2|14524.2|14524.2|14524.2|0
1645458030000|2022-02-21 15:40:30|14518.6|14518.6|14518.6|14518.6|14518.6|14518.6|14518.6|14518.6|0
1645458040000|2022-02-21 15:40:40|14514.64|14514.64|14514.64|14514.64|14514.64|14514.64|14514.64|14514.64|0
1645458060000|2022-02-21 15:41:00|14520.24|14520.24|14520.24|14520.24|14520.24|14520.24|14520.24|14520.24|0
1645458130000|2022-02-21 15:42:10|14520.7|14520.7|14520.7|14520.7|14520.7|14520.7|14520.7|14520.7|0
1645458180000|2022-02-21 15:43:00|14521.16|14521.16|14521.16|14521.16|14521.16|14521.16|14521.16|14521.16|0
1645458230000|2022-02-21 15:43:50|14525.12|14525.12|14525.12|14525.12|14525.12|14525.12|14525.12|14525.12|0
1645458240000|2022-02-21 15:44:00|14522.82|14522.82|14522.82|14522.82|14522.82|14522.82|14522.82|14522.82|0
1645458250000|2022-02-21 15:44:10|14525.62|14525.62|14525.62|14525.62|14525.62|14525.62|14525.62|14525.62|0
1645458310000|2022-02-21 15:45:10|14517.69|14517.69|14517.69|14517.69|14517.69|14517.69|14517.69|14517.69|0
1645458330000|2022-02-21 15:45:30|14521.66|14521.66|14521.66|14521.66|14521.66|14521.66|14521.66|14521.66|0
1645458340000|2022-02-21 15:45:40|14514.66|14514.66|14514.66|14514.66|14514.66|14514.66|14514.66|14514.66|0
1645458410000|2022-02-21 15:46:50|14517.46|14517.46|14513.26|14513.26|14517.46|14517.46|14513.26|14513.26|0
1645458420000|2022-02-21 15:47:00|14517.46|14517.46|14517.46|14517.46|14517.46|14517.46|14517.46|14517.46|0
1645458430000|2022-02-21 15:47:10|14513.49|14513.49|14509.53|14509.53|14513.49|14513.49|14509.53|14509.53|0
1645458460000|2022-02-21 15:47:40|14502.53|14502.53|14502.53|14502.53|14502.53|14502.53|14502.53|14502.53|0
1645458480000|2022-02-21 15:48:00|14506.73|14506.73|14506.73|14506.73|14506.73|14506.73|14506.73|14506.73|0
1645458490000|2022-02-21 15:48:10|14504.89|14504.89|14501.63|14501.63|14504.89|14504.89|14501.63|14501.63|0
1645458510000|2022-02-21 15:48:30|14497.67|14497.67|14497.67|14497.67|14497.67|14497.67|14497.67|14497.67|0
1645458520000|2022-02-21 15:48:40|14490.67|14490.67|14490.67|14490.67|14490.67|14490.67|14490.67|14490.67|0
1645458530000|2022-02-21 15:48:50|14489.27|14489.27|14489.27|14489.27|14489.27|14489.27|14489.27|14489.27|0
1645458540000|2022-02-21 15:49:00|14485.3|14485.3|14482.5|14482.5|14485.3|14485.3|14482.5|14482.5|0
1645458560000|2022-02-21 15:49:20|14482.04|14482.04|14482.04|14482.04|14482.04|14482.04|14482.04|14482.04|0
1645458570000|2022-02-21 15:49:30|14478.08|14478.08|14475.28|14475.28|14478.08|14478.08|14475.28|14475.28|0
1645458580000|2022-02-21 15:49:40|14473.88|14473.88|14473.88|14473.88|14473.88|14473.88|14473.88|14473.88|0
1645458610000|2022-02-21 15:50:10|14471.08|14471.08|14471.08|14471.08|14471.08|14471.08|14471.08|14471.08|0
1645458620000|2022-02-21 15:50:20|14459.19|14459.19|14460.59|14460.59|14460.59|14460.59|14459.19|14459.19|0
1645458660000|2022-02-21 15:51:00|14459.21|14459.21|14458.75|14458.75|14459.21|14459.21|14458.75|14458.75|0
1645458690000|2022-02-21 15:51:30|14454.55|14454.55|14454.55|14454.55|14454.55|14454.55|14454.55|14454.55|0
1645458750000|2022-02-21 15:52:30|14446.62|14446.62|14446.62|14446.62|14446.62|14446.62|14446.62|14446.62|0
1645458770000|2022-02-21 15:52:50|14445.22|14445.22|14445.22|14445.22|14445.22|14445.22|14445.22|14445.22|0
1645458810000|2022-02-21 15:53:30|14446.62|14446.62|14462.48|14462.48|14462.48|14462.48|14446.62|14446.62|0
1645458820000|2022-02-21 15:53:40|14466.44|14466.44|14466.44|14466.44|14466.44|14466.44|14466.44|14466.44|0
1645458830000|2022-02-21 15:53:50|14470.64|14470.64|14472.04|14472.04|14472.04|14472.04|14470.64|14470.64|0
1645458840000|2022-02-21 15:54:00|14476.01|14476.01|14476.01|14476.01|14476.01|14476.01|14476.01|14476.01|0
1645458860000|2022-02-21 15:54:20|14477.39|14477.39|14477.39|14477.39|14477.39|14477.39|14477.39|14477.39|0
1645458890000|2022-02-21 15:54:50|14477.85|14477.85|14477.85|14477.85|14477.85|14477.85|14477.85|14477.85|0
1645458970000|2022-02-21 15:56:10|14481.81|14481.81|14481.81|14481.81|14481.81|14481.81|14481.81|14481.81|0
1645458990000|2022-02-21 15:56:30|14477.85|14477.85|14477.85|14477.85|14477.85|14477.85|14477.85|14477.85|0
1645459060000|2022-02-21 15:57:40|14473.65|14473.65|14473.65|14473.65|14473.65|14473.65|14473.65|14473.65|0
1645459250000|2022-02-21 16:00:50|14475.49|14475.49|14475.49|14475.49|14475.49|14475.49|14475.49|14475.49|0
1645459300000|2022-02-21 16:01:40|14471.52|14471.52|14474.32|14474.32|14474.32|14474.32|14471.52|14471.52|0
1645459340000|2022-02-21 16:02:20|14471.52|14471.52|14471.52|14471.52|14471.52|14471.52|14471.52|14471.52|0
1645459390000|2022-02-21 16:03:10|14467.56|14467.56|14467.56|14467.56|14467.56|14467.56|14467.56|14467.56|0
1645459400000|2022-02-21 16:03:20|14468.02|14468.02|14468.02|14468.02|14468.02|14468.02|14468.02|14468.02|0
1645459410000|2022-02-21 16:03:30|14464.05|14464.05|14464.05|14464.05|14464.05|14464.05|14464.05|14464.05|0
1645459430000|2022-02-21 16:03:50|14460.08|14460.08|14461.48|14461.48|14461.48|14461.48|14460.08|14460.08|0
1645459440000|2022-02-21 16:04:00|14451.69|14451.69|14447.49|14447.49|14451.69|14451.69|14447.49|14447.49|0
1645459450000|2022-02-21 16:04:10|14453.09|14453.09|14454.49|14454.49|14454.49|14454.49|14453.09|14453.09|0
1645459500000|2022-02-21 16:05:00|14450.52|14450.52|14450.52|14450.52|14450.52|14450.52|14450.52|14450.52|0
1645459530000|2022-02-21 16:05:30|14446.56|14446.56|14446.56|14446.56|14446.56|14446.56|14446.56|14446.56|0
1645459550000|2022-02-21 16:05:50|14450.52|14450.52|14450.52|14450.52|14450.52|14450.52|14450.52|14450.52|0
1645459570000|2022-02-21 16:06:10|14454.49|14454.49|14457.09|14457.09|14458.45|14458.45|14454.49|14454.49|0
1645459650000|2022-02-21 16:07:30|14453.13|14453.13|14453.13|14453.13|14453.13|14453.13|14453.13|14453.13|0
1645459690000|2022-02-21 16:08:10|14451.73|14451.73|14451.73|14451.73|14451.73|14451.73|14451.73|14451.73|0
1645459720000|2022-02-21 16:08:40|14443.8|14443.8|14443.8|14443.8|14443.8|14443.8|14443.8|14443.8|0
1645459840000|2022-02-21 16:10:40|14446.6|14446.6|14438.2|14438.2|14446.6|14446.6|14438.2|14438.2|0
1645459850000|2022-02-21 16:10:50|14435.4|14435.4|14434.23|14434.23|14438.2|14438.2|14434.23|14434.23|0
1645459900000|2022-02-21 16:11:40|14438.2|14438.2|14438.2|14438.2|14438.2|14438.2|14438.2|14438.2|0
1645459910000|2022-02-21 16:11:50|14436.8|14436.8|14436.8|14436.8|14436.8|14436.8|14436.8|14436.8|0
1645459930000|2022-02-21 16:12:10|14439.6|14439.6|14439.6|14439.6|14439.6|14439.6|14439.6|14439.6|0
1645460030000|2022-02-21 16:13:50|14443.56|14443.56|14443.56|14443.56|14443.56|14443.56|14443.56|14443.56|0
1645460070000|2022-02-21 16:14:30|14444.02|14444.02|14452.42|14452.42|14452.42|14452.42|14444.02|14444.02|0
1645460120000|2022-02-21 16:15:20|14452.88|14452.88|14456.85|14456.85|14456.85|14456.85|14452.88|14452.88|0
1645460160000|2022-02-21 16:16:00|14459.65|14459.65|14459.65|14459.65|14459.65|14459.65|14459.65|14459.65|0
1645460250000|2022-02-21 16:17:30|14456.85|14456.85|14456.85|14456.85|14456.85|14456.85|14456.85|14456.85|0
1645460260000|2022-02-21 16:17:40|14459.65|14459.65|14459.65|14459.65|14459.65|14459.65|14459.65|14459.65|0
1645460280000|2022-02-21 16:18:00|14451.71|14451.71|14451.71|14451.71|14451.71|14451.71|14451.71|14451.71|0
1645460300000|2022-02-21 16:18:20|14447.75|14447.75|14447.75|14447.75|14447.75|14447.75|14447.75|14447.75|0
1645460350000|2022-02-21 16:19:10|14444.95|14444.95|14444.95|14444.95|14444.95|14444.95|14444.95|14444.95|0
1645460370000|2022-02-21 16:19:30|14443.55|14443.55|14443.55|14443.55|14443.55|14443.55|14443.55|14443.55|0
1645460380000|2022-02-21 16:19:40|14451.48|14451.48|14451.48|14451.48|14455.45|14455.45|14451.48|14451.48|0
1645460410000|2022-02-21 16:20:10|14451.94|14451.94|14451.94|14451.94|14451.94|14451.94|14451.94|14451.94|0
1645460470000|2022-02-21 16:21:10|14454.74|14454.74|14454.74|14454.74|14454.74|14454.74|14454.74|14454.74|0
1645460480000|2022-02-21 16:21:20|14458.71|14458.71|14458.71|14458.71|14458.71|14458.71|14458.71|14458.71|0
1645460530000|2022-02-21 16:22:10|14462.67|14462.67|14462.67|14462.67|14462.67|14462.67|14462.67|14462.67|0
1645460540000|2022-02-21 16:22:20|14470.6|14470.6|14470.6|14470.6|14470.6|14470.6|14470.6|14470.6|0
1645460570000|2022-02-21 16:22:50|14474.57|14474.57|14470.6|14470.6|14474.57|14474.57|14470.6|14470.6|0
1645460590000|2022-02-21 16:23:10|14466.64|14466.64|14466.64|14466.64|14466.64|14466.64|14466.64|14466.64|0
1645460600000|2022-02-21 16:23:20|14459.64|14459.64|14459.64|14459.64|14459.64|14459.64|14459.64|14459.64|0
1645460610000|2022-02-21 16:23:30|14467.57|14467.57|14463.6|14463.6|14467.57|14467.57|14463.6|14463.6|0
1645460620000|2022-02-21 16:23:40|14459.64|14459.64|14459.64|14459.64|14459.64|14459.64|14459.64|14459.64|0
1645460640000|2022-02-21 16:24:00|14455.67|14455.67|14455.67|14455.67|14455.67|14455.67|14455.67|14455.67|0
1645460660000|2022-02-21 16:24:20|14459.87|14459.87|14459.87|14459.87|14459.87|14459.87|14459.87|14459.87|0
1645460690000|2022-02-21 16:24:50|14455.91|14455.91|14455.91|14455.91|14455.91|14455.91|14455.91|14455.91|0
1645460720000|2022-02-21 16:25:20|14454.99|14454.99|14454.99|14454.99|14454.99|14454.99|14454.99|14454.99|0
1645460760000|2022-02-21 16:26:00|14453.59|14453.59|14453.59|14453.59|14453.59|14453.59|14453.59|14453.59|0
1645460800000|2022-02-21 16:26:40|14447.99|14447.99|14447.99|14447.99|14447.99|14447.99|14447.99|14447.99|0
1645460810000|2022-02-21 16:26:50|14455.92|14455.92|14460.12|14460.12|14460.12|14460.12|14455.92|14455.92|0
1645460830000|2022-02-21 16:27:10|14461.04|14461.04|14459.66|14459.66|14461.04|14461.04|14459.66|14459.66|0
1645460900000|2022-02-21 16:28:20|14458.26|14458.26|14458.26|14458.26|14458.26|14458.26|14458.26|14458.26|0
1645460930000|2022-02-21 16:28:50|14456.86|14456.86|14456.86|14456.86|14456.86|14456.86|14456.86|14456.86|0
1645460940000|2022-02-21 16:29:00|14458.26|14458.26|14458.26|14458.26|14458.26|14458.26|14458.26|14458.26|0
1645460950000|2022-02-21 16:29:10|14455.46|14455.46|14453.62|14453.62|14455.46|14455.46|14453.62|14453.62|0
1645460960000|2022-02-21 16:29:20|14449.66|14449.66|14444.29|14444.29|14453.62|14453.62|14444.29|14444.29|0
1645460970000|2022-02-21 16:29:30|14442.89|14442.89|14444.31|14444.31|14444.31|14444.31|14441.51|14441.51|0
1645460980000|2022-02-21 16:29:40|14445.71|14445.71|14441.75|14441.75|14445.71|14445.71|14441.75|14441.75|0
1645460990000|2022-02-21 16:29:50|14445.71|14445.71|14445.71|14445.71|14445.71|14445.71|14445.71|14445.71|0
1645517700000|2022-02-22 08:15:00|14343.2|14343.2|14343.2|14343.2|14343.2|14343.2|14343.2|14343.2|0
1645517710000|2022-02-22 08:15:10|14351.13|14351.13|14351.13|14351.13|14351.13|14351.13|14351.13|14351.13|0
1645517720000|2022-02-22 08:15:20|14346.93|14346.93|14346.93|14346.93|14346.93|14346.93|14346.93|14346.93|0
1645517730000|2022-02-22 08:15:30|14356.73|14356.73|14355.33|14355.33|14358.13|14358.13|14355.33|14355.33|0
1645517740000|2022-02-22 08:15:40|14363.26|14363.26|14363.26|14363.26|14363.26|14363.26|14363.26|14363.26|0
1645517750000|2022-02-22 08:15:50|14359.29|14359.29|14356.49|14356.49|14359.29|14359.29|14356.49|14356.49|0
1645517760000|2022-02-22 08:16:00|14352.53|14352.53|14340.17|14340.17|14352.53|14352.53|14340.17|14340.17|0
1645517770000|2022-02-22 08:16:10|14335.97|14335.97|14312.22|14312.22|14335.97|14335.97|14312.22|14312.22|0
1645517800000|2022-02-22 08:16:40|14316.18|14316.18|14314.8|14314.8|14316.18|14316.18|14314.8|14314.8|0
1645517830000|2022-02-22 08:17:10|14322.27|14322.27|14322.27|14322.27|14322.27|14322.27|14322.27|14322.27|0
1645517850000|2022-02-22 08:17:30|14326.47|14326.47|14326.47|14326.47|14326.47|14326.47|14326.47|14326.47|0
1645517930000|2022-02-22 08:18:50|14323.25|14323.25|14323.25|14323.25|14323.25|14323.25|14323.25|14323.25|0
1645518000000|2022-02-22 08:20:00|14327.22|14327.22|14339.81|14339.81|14339.81|14339.81|14327.22|14327.22|0
1645518010000|2022-02-22 08:20:10|14355.68|14355.68|14354.47|14354.47|14355.68|14355.68|14351.71|14351.71|0
1645518040000|2022-02-22 08:20:40|14356.31|14356.31|14376.6|14376.6|14376.6|14376.6|14356.31|14356.31|0
1645518050000|2022-02-22 08:20:50|14384.53|14384.53|14387.33|14387.33|14387.33|14387.33|14384.53|14384.53|0
1645518100000|2022-02-22 08:21:40|14371.47|14371.47|14371.47|14371.47|14371.47|14371.47|14371.47|14371.47|0
1645518120000|2022-02-22 08:22:00|14343.71|14343.71|14343.71|14343.71|14343.71|14343.71|14343.71|14343.71|0
1645518130000|2022-02-22 08:22:10|14375.43|14375.43|14374.97|14374.97|14375.43|14375.43|14374.97|14374.97|0
1645518140000|2022-02-22 08:22:20|14375.43|14375.43|14375.89|14375.89|14376.81|14376.81|14375.43|14375.43|0
1645518250000|2022-02-22 08:24:10|14399.68|14399.68|14399.68|14399.68|14399.68|14399.68|14399.68|14399.68|0
1645518270000|2022-02-22 08:24:30|14407.62|14407.62|14407.62|14407.62|14407.62|14407.62|14407.62|14407.62|0
1645518280000|2022-02-22 08:24:40|14403.65|14403.65|14403.65|14403.65|14403.65|14403.65|14403.65|14403.65|0
1645518310000|2022-02-22 08:25:10|14417.65|14417.65|14417.65|14417.65|14417.65|14417.65|14417.65|14417.65|0
1645518340000|2022-02-22 08:25:40|14420.44|14420.44|14420.44|14420.44|14420.44|14420.44|14420.44|14420.44|0
1645518350000|2022-02-22 08:25:50|14436.31|14436.31|14436.31|14436.31|14436.31|14436.31|14436.31|14436.31|0
1645518360000|2022-02-22 08:26:00|14432.34|14432.34|14424.41|14424.41|14432.34|14432.34|14424.41|14424.41|0
1645518390000|2022-02-22 08:26:30|14420.44|14420.44|14420.44|14420.44|14420.44|14420.44|14420.44|14420.44|0
1645518440000|2022-02-22 08:27:20|14432.34|14432.34|14432.34|14432.34|14432.34|14432.34|14432.34|14432.34|0
1645518480000|2022-02-22 08:28:00|14428.37|14428.37|14428.37|14428.37|14428.37|14428.37|14428.37|14428.37|0
1645518490000|2022-02-22 08:28:10|14432.57|14432.57|14432.57|14432.57|14432.57|14432.57|14432.57|14432.57|0
1645518510000|2022-02-22 08:28:30|14440.5|14440.5|14440.5|14440.5|14440.5|14440.5|14440.5|14440.5|0
1645518530000|2022-02-22 08:28:50|14444.47|14444.47|14444.47|14444.47|14444.47|14444.47|14444.47|14444.47|0
1645518550000|2022-02-22 08:29:10|14440.5|14440.5|14440.5|14440.5|14440.5|14440.5|14440.5|14440.5|0
1645518560000|2022-02-22 08:29:20|14436.54|14436.54|14436.54|14436.54|14436.54|14436.54|14436.54|14436.54|0
1645518580000|2022-02-22 08:29:40|14444.47|14444.47|14444.47|14444.47|14444.47|14444.47|14444.47|14444.47|0
1645518600000|2022-02-22 08:30:00|14440.5|14440.5|14436.54|14436.54|14440.5|14440.5|14436.54|14436.54|0
1645518620000|2022-02-22 08:30:20|14442.14|14442.14|14442.14|14442.14|14442.14|14442.14|14442.14|14442.14|0
1645518670000|2022-02-22 08:31:10|14434.21|14434.21|14410.41|14410.41|14434.21|14434.21|14410.41|14410.41|0
1645518680000|2022-02-22 08:31:20|14411.33|14411.33|14398.06|14398.06|14411.33|14411.33|14398.06|14398.06|0
1645518720000|2022-02-22 08:32:00|14402.26|14402.26|14404.14|14404.14|14404.14|14404.14|14401.34|14401.34|0
1645518730000|2022-02-22 08:32:10|14405.06|14405.06|14395.49|14395.49|14405.06|14405.06|14395.49|14395.49|0
1645518760000|2022-02-22 08:32:40|14405.29|14405.29|14405.29|14405.29|14405.29|14405.29|14405.29|14405.29|0
1645518770000|2022-02-22 08:32:50|14406.69|14406.69|14406.69|14406.69|14406.69|14406.69|14406.69|14406.69|0
1645518810000|2022-02-22 08:33:30|14414.62|14414.62|14414.62|14414.62|14414.62|14414.62|14414.62|14414.62|0
1645518840000|2022-02-22 08:34:00|14416.02|14416.02|14416.02|14416.02|14416.02|14416.02|14416.02|14416.02|0
1645518850000|2022-02-22 08:34:10|14417.42|14417.42|14417.42|14417.42|14417.42|14417.42|14417.42|14417.42|0
1645518860000|2022-02-22 08:34:20|14409.49|14409.49|14409.49|14409.49|14409.49|14409.49|14409.49|14409.49|0
1645518880000|2022-02-22 08:34:40|14413.45|14413.45|14407.86|14407.86|14413.45|14413.45|14407.86|14407.86|0
1645518890000|2022-02-22 08:34:50|14403.89|14403.89|14391.99|14391.99|14407.86|14407.86|14391.99|14391.99|0
1645518900000|2022-02-22 08:35:00|14394.79|14394.79|14394.79|14394.79|14394.79|14394.79|14394.79|14394.79|0
1645518930000|2022-02-22 08:35:30|14410.65|14410.65|14426.52|14426.52|14426.52|14426.52|14406.69|14406.69|0
1645518970000|2022-02-22 08:36:10|14434.45|14434.45|14447.74|14447.74|14459.64|14459.64|14434.45|14434.45|0
1645518990000|2022-02-22 08:36:30|14449.58|14449.58|14449.58|14449.58|14449.58|14449.58|14449.58|14449.58|0
1645519000000|2022-02-22 08:36:40|14461.48|14461.48|14461.48|14461.48|14461.48|14461.48|14461.48|14461.48|0
1645519070000|2022-02-22 08:37:50|14457.51|14457.51|14453.55|14453.55|14457.51|14457.51|14453.55|14453.55|0
1645519090000|2022-02-22 08:38:10|14461.48|14461.48|14462.88|14462.88|14462.88|14462.88|14461.48|14461.48|0
1645519150000|2022-02-22 08:39:10|14460.08|14460.08|14460.08|14460.08|14460.08|14460.08|14460.08|14460.08|0
1645519180000|2022-02-22 08:39:40|14456.11|14456.11|14448.18|14448.18|14456.11|14456.11|14448.18|14448.18|0
1645519220000|2022-02-22 08:40:20|14452.38|14452.38|14452.38|14452.38|14452.38|14452.38|14452.38|14452.38|0
1645519280000|2022-02-22 08:41:20|14455.18|14455.18|14455.18|14455.18|14455.18|14455.18|14455.18|14455.18|0
1645519310000|2022-02-22 08:41:50|14455.64|14455.64|14455.64|14455.64|14455.64|14455.64|14455.64|14455.64|0
1645519340000|2022-02-22 08:42:20|14458.44|14458.44|14458.44|14458.44|14458.44|14458.44|14458.44|14458.44|0
1645519370000|2022-02-22 08:42:50|14459.84|14459.84|14467.71|14467.71|14467.71|14467.71|14459.84|14459.84|0
1645519460000|2022-02-22 08:44:20|14465.41|14465.41|14465.41|14465.41|14465.41|14465.41|14465.41|14465.41|0
1645519500000|2022-02-22 08:45:00|14466.81|14466.81|14466.81|14466.81|14466.81|14466.81|14466.81|14466.81|0
1645519550000|2022-02-22 08:45:50|14461.22|14461.22|14461.22|14461.22|14461.22|14461.22|14461.22|14461.22|0
1645519610000|2022-02-22 08:46:50|14449.32|14449.32|14443.72|14443.72|14449.32|14449.32|14443.72|14443.72|0
1645519640000|2022-02-22 08:47:20|14450.72|14450.72|14450.72|14450.72|14450.72|14450.72|14450.72|14450.72|0
1645519650000|2022-02-22 08:47:30|14454.92|14454.92|14449.32|14449.32|14454.92|14454.92|14449.32|14449.32|0
1645519660000|2022-02-22 08:47:40|14453.28|14453.28|14453.28|14453.28|14461.22|14461.22|14453.28|14453.28|0
1645519680000|2022-02-22 08:48:00|14441.39|14441.39|14441.39|14441.39|14441.39|14441.39|14441.39|14441.39|0
1645519690000|2022-02-22 08:48:10|14437.42|14437.42|14429.49|14429.49|14445.35|14445.35|14429.49|14429.49|0
1645519710000|2022-02-22 08:48:30|14425.53|14425.53|14424.13|14424.13|14425.53|14425.53|14424.13|14424.13|0
1645519730000|2022-02-22 08:48:50|14428.33|14428.33|14428.33|14428.33|14428.33|14428.33|14428.33|14428.33|0
1645519750000|2022-02-22 08:49:10|14444.19|14444.19|14440.22|14440.22|14444.19|14444.19|14440.22|14440.22|0
1645519790000|2022-02-22 08:49:50|14441.62|14441.62|14441.62|14441.62|14441.62|14441.62|14441.62|14441.62|0
1645519860000|2022-02-22 08:51:00|14444.42|14444.42|14448.39|14448.39|14448.39|14448.39|14444.42|14444.42|0
1645519870000|2022-02-22 08:51:10|14440.46|14440.46|14461.91|14461.91|14467.51|14467.51|14440.46|14440.46|0
1645519880000|2022-02-22 08:51:20|14453.98|14453.98|14456.78|14456.78|14456.78|14456.78|14451.19|14451.19|0
1645519970000|2022-02-22 08:52:50|14448.39|14448.39|14448.39|14448.39|14448.39|14448.39|14448.39|14448.39|0
1645520040000|2022-02-22 08:54:00|14455.38|14455.38|14455.38|14455.38|14455.38|14455.38|14455.38|14455.38|0
1645520060000|2022-02-22 08:54:20|14446.99|14446.99|14441.39|14441.39|14446.99|14446.99|14441.39|14441.39|0
1645520070000|2022-02-22 08:54:30|14433.46|14433.46|14421.56|14421.56|14433.46|14433.46|14421.56|14421.56|0
1645520080000|2022-02-22 08:54:40|14425.53|14425.53|14421.56|14421.56|14425.53|14425.53|14421.56|14421.56|0
1645520090000|2022-02-22 08:54:50|14417.6|14417.6|14417.6|14417.6|14417.6|14417.6|14417.6|14417.6|0
1645520130000|2022-02-22 08:55:30|14420.4|14420.4|14432.29|14432.29|14432.29|14432.29|14420.4|14420.4|0
1645520170000|2022-02-22 08:56:10|14436.26|14436.26|14436.26|14436.26|14436.26|14436.26|14436.26|14436.26|0
1645520200000|2022-02-22 08:56:40|14440.22|14440.22|14440.22|14440.22|14440.22|14440.22|14440.22|14440.22|0
1645520210000|2022-02-22 08:56:50|14444.19|14444.19|14444.19|14444.19|14444.19|14444.19|14444.19|14444.19|0
1645520220000|2022-02-22 08:57:00|14446.99|14446.99|14446.99|14446.99|14446.99|14446.99|14446.99|14446.99|0
1645520250000|2022-02-22 08:57:30|14449.75|14449.75|14449.75|14449.75|14449.75|14449.75|14449.75|14449.75|0
1645520320000|2022-02-22 08:58:40|14465.61|14465.61|14465.61|14465.61|14465.61|14465.61|14465.61|14465.61|0
1645520330000|2022-02-22 08:58:50|14472.6|14472.6|14464.17|14464.17|14476.76|14476.76|14464.17|14464.17|0
1645520350000|2022-02-22 08:59:10|14469.76|14469.76|14462.77|14462.77|14469.76|14469.76|14462.77|14462.77|0
1645520360000|2022-02-22 08:59:20|14466.96|14466.96|14466.96|14466.96|14466.96|14466.96|14466.96|14466.96|0
1645520400000|2022-02-22 09:00:00|14469.76|14469.76|14471.16|14471.16|14471.16|14471.16|14469.76|14469.76|0
1645520620000|2022-02-22 09:03:40|14475.59|14475.59|14475.59|14475.59|14475.59|14475.59|14475.59|14475.59|0
1645520640000|2022-02-22 09:04:00|14468.6|14468.6|14456.7|14456.7|14468.6|14468.6|14456.7|14456.7|0
1645520650000|2022-02-22 09:04:10|14452.74|14452.74|14452.74|14452.74|14452.74|14452.74|14452.74|14452.74|0
1645520670000|2022-02-22 09:04:30|14450.9|14450.9|14450.9|14450.9|14450.9|14450.9|14450.9|14450.9|0
1645520740000|2022-02-22 09:05:40|14445.3|14445.3|14441.1|14441.1|14445.3|14445.3|14441.1|14441.1|0
1645520770000|2022-02-22 09:06:10|14438.3|14438.3|14402.62|14402.62|14438.3|14438.3|14402.62|14402.62|0
1645520780000|2022-02-22 09:06:20|14398.65|14398.65|14398.65|14398.65|14398.65|14398.65|14398.65|14398.65|0
1645520800000|2022-02-22 09:06:40|14406.58|14406.58|14402.62|14402.62|14410.55|14410.55|14402.62|14402.62|0
1645520820000|2022-02-22 09:07:00|14422.44|14422.44|14422.44|14422.44|14422.44|14422.44|14422.44|14422.44|0
1645520860000|2022-02-22 09:07:40|14425.24|14425.24|14425.24|14425.24|14425.24|14425.24|14425.24|14425.24|0
1645520960000|2022-02-22 09:09:20|14429.21|14429.21|14429.21|14429.21|14429.21|14429.21|14429.21|14429.21|0
1645520970000|2022-02-22 09:09:30|14427.83|14427.83|14443.44|14443.44|14446.24|14446.24|14427.83|14427.83|0
1645521000000|2022-02-22 09:10:00|14451.37|14451.37|14451.37|14451.37|14451.37|14451.37|14451.37|14451.37|0
1645521070000|2022-02-22 09:11:10|14443.44|14443.44|14442.04|14442.04|14443.44|14443.44|14442.04|14442.04|0
1645521120000|2022-02-22 09:12:00|14434.11|14434.11|14434.11|14434.11|14434.11|14434.11|14434.11|14434.11|0
1645521130000|2022-02-22 09:12:10|14438.31|14438.31|14450.2|14450.2|14450.2|14450.2|14438.31|14438.31|0
1645521180000|2022-02-22 09:13:00|14446.24|14446.24|14446.24|14446.24|14446.24|14446.24|14446.24|14446.24|0
1645521210000|2022-02-22 09:13:30|14450.44|14450.44|14450.44|14450.44|14450.44|14450.44|14450.44|14450.44|0
1645521270000|2022-02-22 09:14:30|14447.64|14447.64|14447.64|14447.64|14447.64|14447.64|14447.64|14447.64|0
1645521370000|2022-02-22 09:16:10|14446.24|14446.24|14446.24|14446.24|14446.24|14446.24|14446.24|14446.24|0
1645521400000|2022-02-22 09:16:40|14442.04|14442.04|14442.04|14442.04|14442.04|14442.04|14442.04|14442.04|0
1645521440000|2022-02-22 09:17:20|14438.08|14438.08|14438.08|14438.08|14438.08|14438.08|14438.08|14438.08|0
1645521500000|2022-02-22 09:18:20|14431.08|14431.08|14431.08|14431.08|14431.08|14431.08|14431.08|14431.08|0
1645521530000|2022-02-22 09:18:50|14432.48|14432.48|14432.48|14432.48|14432.48|14432.48|14432.48|14432.48|0
1645521550000|2022-02-22 09:19:10|14435.28|14435.28|14435.28|14435.28|14435.28|14435.28|14435.28|14435.28|0
1645521570000|2022-02-22 09:19:30|14443.21|14443.21|14443.21|14443.21|14443.21|14443.21|14443.21|14443.21|0
1645521580000|2022-02-22 09:19:40|14447.17|14447.17|14455.1|14455.1|14455.1|14455.1|14447.17|14447.17|0
1645521590000|2022-02-22 09:19:50|14463.03|14463.03|14469.8|14469.8|14469.8|14469.8|14463.03|14463.03|0
1645521620000|2022-02-22 09:20:20|14473.76|14473.76|14471.44|14471.44|14473.76|14473.76|14471.44|14471.44|0
1645521660000|2022-02-22 09:21:00|14472.84|14472.84|14468.88|14468.88|14472.84|14472.84|14468.88|14468.88|0
1645521680000|2022-02-22 09:21:20|14460.95|14460.95|14460.95|14460.95|14460.95|14460.95|14460.95|14460.95|0
1645521690000|2022-02-22 09:21:30|14456.75|14456.75|14456.75|14456.75|14456.75|14456.75|14456.75|14456.75|0
1645521700000|2022-02-22 09:21:40|14452.78|14452.78|14452.78|14452.78|14452.78|14452.78|14452.78|14452.78|0
1645521720000|2022-02-22 09:22:00|14448.82|14448.82|14448.82|14448.82|14448.82|14448.82|14448.82|14448.82|0
1645521780000|2022-02-22 09:23:00|14440.89|14440.89|14432.96|14432.96|14440.89|14440.89|14432.96|14432.96|0
1645521820000|2022-02-22 09:23:40|14434.36|14434.36|14434.36|14434.36|14434.36|14434.36|14434.36|14434.36|0
1645521840000|2022-02-22 09:24:00|14435.76|14435.76|14435.76|14435.76|14435.76|14435.76|14435.76|14435.76|0
1645521870000|2022-02-22 09:24:30|14434.36|14434.36|14434.36|14434.36|14434.36|14434.36|14434.36|14434.36|0
1645521920000|2022-02-22 09:25:20|14437.16|14437.16|14437.16|14437.16|14437.16|14437.16|14437.16|14437.16|0
1645521960000|2022-02-22 09:26:00|14427.36|14427.36|14431.56|14431.56|14431.56|14431.56|14427.36|14427.36|0
1645522020000|2022-02-22 09:27:00|14434.36|14434.36|14437.16|14437.16|14437.16|14437.16|14434.36|14434.36|0
1645522060000|2022-02-22 09:27:40|14445.09|14445.09|14449.05|14449.05|14449.05|14449.05|14445.09|14445.09|0
1645522090000|2022-02-22 09:28:10|14454.65|14454.65|14453.25|14453.25|14454.65|14454.65|14453.25|14453.25|0
1645522120000|2022-02-22 09:28:40|14447.65|14447.65|14419.9|14419.9|14447.65|14447.65|14419.9|14419.9|0
1645522130000|2022-02-22 09:28:50|14417.1|14417.1|14417.1|14417.1|14417.1|14417.1|14417.1|14417.1|0
1645522160000|2022-02-22 09:29:20|14421.06|14421.06|14413.13|14413.13|14421.06|14421.06|14413.13|14413.13|0
1645522170000|2022-02-22 09:29:30|14421.06|14421.06|14421.06|14421.06|14421.06|14421.06|14421.06|14421.06|0
1645522260000|2022-02-22 09:31:00|14422.46|14422.46|14422.46|14422.46|14422.46|14422.46|14422.46|14422.46|0
1645522270000|2022-02-22 09:31:10|14418.5|14418.5|14417.1|14417.1|14418.5|14418.5|14417.1|14417.1|0
1645522320000|2022-02-22 09:32:00|14414.8|14414.8|14414.8|14414.8|14414.8|14414.8|14414.8|14414.8|0
1645522340000|2022-02-22 09:32:20|14412|14412|14409.2|14409.2|14412|14412|14407.8|14407.8|0
1645522370000|2022-02-22 09:32:50|14405.24|14405.24|14405.24|14405.24|14405.24|14405.24|14405.24|14405.24|0
1645522380000|2022-02-22 09:33:00|14409.2|14409.2|14417.13|14417.13|14417.13|14417.13|14409.2|14409.2|0
1645522390000|2022-02-22 09:33:10|14413.17|14413.17|14415.96|14415.96|14415.96|14415.96|14413.17|14413.17|0
1645522480000|2022-02-22 09:34:40|14412|14412|14412|14412|14412|14412|14412|14412|0
1645522550000|2022-02-22 09:35:50|14408.03|14408.03|14408.03|14408.03|14408.03|14408.03|14408.03|14408.03|0
1645522570000|2022-02-22 09:36:10|14404.07|14404.07|14404.07|14404.07|14404.07|14404.07|14404.07|14404.07|0
1645522670000|2022-02-22 09:37:50|14392.87|14392.87|14388.91|14388.91|14392.87|14392.87|14388.91|14388.91|0
1645522720000|2022-02-22 09:38:40|14384.94|14384.94|14384.94|14384.94|14384.94|14384.94|14384.94|14384.94|0
1645522740000|2022-02-22 09:39:00|14389.14|14389.14|14389.14|14389.14|14389.14|14389.14|14389.14|14389.14|0
1645522830000|2022-02-22 09:40:30|14391.94|14391.94|14391.94|14391.94|14391.94|14391.94|14391.94|14391.94|0
1645522900000|2022-02-22 09:41:40|14395.91|14395.91|14395.91|14395.91|14395.91|14395.91|14395.91|14395.91|0
1645522980000|2022-02-22 09:43:00|14388.91|14388.91|14388.91|14388.91|14388.91|14388.91|14388.91|14388.91|0
1645522990000|2022-02-22 09:43:10|14390.31|14390.31|14390.31|14390.31|14390.31|14390.31|14390.31|14390.31|0
1645523060000|2022-02-22 09:44:20|14386.11|14386.11|14386.11|14386.11|14386.11|14386.11|14386.11|14386.11|0
1645523120000|2022-02-22 09:45:20|14379.11|14379.11|14379.11|14379.11|14379.11|14379.11|14379.11|14379.11|0
1645523140000|2022-02-22 09:45:40|14381.91|14381.91|14381.91|14381.91|14381.91|14381.91|14381.91|14381.91|0
1645523170000|2022-02-22 09:46:10|14385.88|14385.88|14385.88|14385.88|14385.88|14385.88|14385.88|14385.88|0
1645523230000|2022-02-22 09:47:10|14377.95|14377.95|14377.95|14377.95|14377.95|14377.95|14377.95|14377.95|0
1645523240000|2022-02-22 09:47:20|14369.55|14369.55|14369.55|14369.55|14369.55|14369.55|14369.55|14369.55|0
1645523270000|2022-02-22 09:47:50|14377.48|14377.48|14377.48|14377.48|14377.48|14377.48|14377.48|14377.48|0
1645523290000|2022-02-22 09:48:10|14373.8|14373.8|14374.72|14374.72|14374.72|14374.72|14373.8|14373.8|0
1645523310000|2022-02-22 09:48:30|14370.76|14370.76|14362.82|14362.82|14370.76|14370.76|14362.82|14362.82|0
1645523350000|2022-02-22 09:49:10|14358.86|14358.86|14358.86|14358.86|14358.86|14358.86|14358.86|14358.86|0
1645523360000|2022-02-22 09:49:20|14363.06|14363.06|14363.06|14363.06|14363.06|14363.06|14363.06|14363.06|0
1645523430000|2022-02-22 09:50:30|14370.99|14370.99|14374.95|14374.95|14374.95|14374.95|14370.99|14370.99|0
1645523450000|2022-02-22 09:50:50|14382.88|14382.88|14382.88|14382.88|14382.88|14382.88|14382.88|14382.88|0
1645523470000|2022-02-22 09:51:10|14386.85|14386.85|14386.85|14386.85|14386.85|14386.85|14386.85|14386.85|0
1645523480000|2022-02-22 09:51:20|14390.81|14390.81|14390.81|14390.81|14390.81|14390.81|14390.81|14390.81|0
1645523530000|2022-02-22 09:52:10|14386.62|14386.62|14386.62|14386.62|14386.62|14386.62|14386.62|14386.62|0
1645523580000|2022-02-22 09:53:00|14382.42|14382.42|14382.42|14382.42|14382.42|14382.42|14382.42|14382.42|0
1645523620000|2022-02-22 09:53:40|14378.45|14378.45|14378.45|14378.45|14378.45|14378.45|14378.45|14378.45|0
1645523650000|2022-02-22 09:54:10|14382.42|14382.42|14390.35|14390.35|14390.35|14390.35|14382.42|14382.42|0
1645523670000|2022-02-22 09:54:30|14382.42|14382.42|14378.45|14378.45|14382.42|14382.42|14378.45|14378.45|0
1645523690000|2022-02-22 09:54:50|14384.05|14384.05|14384.05|14384.05|14384.05|14384.05|14384.05|14384.05|0
1645523710000|2022-02-22 09:55:10|14377.05|14377.05|14377.05|14377.05|14377.05|14377.05|14373.09|14373.09|0
1645523730000|2022-02-22 09:55:30|14374.25|14374.25|14374.25|14374.25|14374.25|14374.25|14374.25|14374.25|0
1645523750000|2022-02-22 09:55:50|14370.06|14370.06|14370.06|14370.06|14370.06|14370.06|14370.06|14370.06|0
1645523760000|2022-02-22 09:56:00|14358.16|14358.16|14358.16|14358.16|14358.16|14358.16|14358.16|14358.16|0
1645523770000|2022-02-22 09:56:10|14354.19|14354.19|14350.23|14350.23|14354.19|14354.19|14350.23|14350.23|0
1645523790000|2022-02-22 09:56:30|14346.26|14346.26|14346.26|14346.26|14346.26|14346.26|14346.26|14346.26|0
1645523810000|2022-02-22 09:56:50|14354.19|14354.19|14354.19|14354.19|14354.19|14354.19|14354.19|14354.19|0
1645523820000|2022-02-22 09:57:00|14349.6|14349.6|14349.6|14349.6|14349.6|14349.6|14349.6|14349.6|0
1645523860000|2022-02-22 09:57:40|14357.53|14357.53|14364.29|14364.29|14364.29|14364.29|14357.53|14357.53|0
1645523890000|2022-02-22 09:58:10|14360.33|14360.33|14360.33|14360.33|14360.33|14360.33|14360.33|14360.33|0
1645523910000|2022-02-22 09:58:30|14364.29|14364.29|14364.29|14364.29|14364.29|14364.29|14364.29|14364.29|0
1645523940000|2022-02-22 09:59:00|14357.29|14357.29|14357.29|14357.29|14357.29|14357.29|14357.29|14357.29|0
1645523950000|2022-02-22 09:59:10|14361.49|14361.49|14361.49|14361.49|14361.49|14361.49|14361.49|14361.49|0
1645524060000|2022-02-22 10:01:00|14358.69|14358.69|14358.69|14358.69|14358.69|14358.69|14358.69|14358.69|0
1645524080000|2022-02-22 10:01:20|14364.29|14364.29|14364.29|14364.29|14364.29|14364.29|14364.29|14364.29|0
1645524100000|2022-02-22 10:01:40|14358.69|14358.69|14358.69|14358.69|14358.69|14358.69|14358.69|14358.69|0
1645524110000|2022-02-22 10:01:50|14362.89|14362.89|14366.86|14366.86|14366.86|14366.86|14362.89|14362.89|0
1645524140000|2022-02-22 10:02:20|14362.66|14362.66|14362.66|14362.66|14362.66|14362.66|14362.66|14362.66|0
1645524200000|2022-02-22 10:03:20|14368.26|14368.26|14368.26|14368.26|14368.26|14368.26|14368.26|14368.26|0
1645524210000|2022-02-22 10:03:30|14372.22|14372.22|14376.19|14376.19|14376.19|14376.19|14372.22|14372.22|0
1645524230000|2022-02-22 10:03:50|14378.99|14378.99|14401.61|14401.61|14401.61|14401.61|14378.99|14378.99|0
1645524240000|2022-02-22 10:04:00|14407.21|14407.21|14409.05|14409.05|14409.05|14409.05|14407.21|14407.21|0
1645524250000|2022-02-22 10:04:10|14413.01|14413.01|14413.01|14413.01|14413.01|14413.01|14413.01|14413.01|0
1645524270000|2022-02-22 10:04:30|14420.01|14420.01|14420.01|14420.01|14420.01|14420.01|14420.01|14420.01|0
1645524280000|2022-02-22 10:04:40|14423.98|14423.98|14423.98|14423.98|14423.98|14423.98|14423.98|14423.98|0
1645524300000|2022-02-22 10:05:00|14431.91|14431.91|14431.91|14431.91|14431.91|14431.91|14431.91|14431.91|0
1645524320000|2022-02-22 10:05:20|14434.71|14434.71|14430.74|14430.74|14434.71|14434.71|14430.74|14430.74|0
1645524380000|2022-02-22 10:06:20|14434.71|14434.71|14434.71|14434.71|14434.71|14434.71|14434.71|14434.71|0
1645524460000|2022-02-22 10:07:40|14437.51|14437.51|14437.51|14437.51|14437.51|14437.51|14437.51|14437.51|0
1645524490000|2022-02-22 10:08:10|14439.34|14439.34|14439.34|14439.34|14439.34|14439.34|14439.34|14439.34|0
1645524520000|2022-02-22 10:08:40|14443.31|14443.31|14446.11|14446.11|14446.11|14446.11|14443.31|14443.31|0
1645524540000|2022-02-22 10:09:00|14447.03|14447.03|14447.03|14447.03|14447.03|14447.03|14447.03|14447.03|0
1645524630000|2022-02-22 10:10:30|14448.43|14448.43|14448.43|14448.43|14448.43|14448.43|14448.43|14448.43|0
1645524640000|2022-02-22 10:10:40|14447.51|14447.51|14447.51|14447.51|14447.51|14447.51|14447.51|14447.51|0
1645524660000|2022-02-22 10:11:00|14443.54|14443.54|14443.54|14443.54|14443.54|14443.54|14443.54|14443.54|0
1645524740000|2022-02-22 10:12:20|14447.51|14447.51|14447.51|14447.51|14447.51|14447.51|14447.51|14447.51|0
1645524750000|2022-02-22 10:12:30|14451.47|14451.47|14459.4|14459.4|14459.4|14459.4|14451.47|14451.47|0
1645524760000|2022-02-22 10:12:40|14460.78|14460.78|14460.78|14460.78|14460.78|14460.78|14460.78|14460.78|0
1645524780000|2022-02-22 10:13:00|14467.78|14467.78|14467.78|14467.78|14467.78|14467.78|14467.78|14467.78|0
1645524850000|2022-02-22 10:14:10|14469.18|14469.18|14469.18|14469.18|14469.18|14469.18|14469.18|14469.18|0
1645524930000|2022-02-22 10:15:30|14471.98|14471.98|14471.98|14471.98|14471.98|14471.98|14471.98|14471.98|0
1645524960000|2022-02-22 10:16:00|14468.01|14468.01|14468.01|14468.01|14468.01|14468.01|14468.01|14468.01|0
1645525110000|2022-02-22 10:18:30|14473.61|14473.61|14473.61|14473.61|14473.61|14473.61|14473.61|14473.61|0
1645525210000|2022-02-22 10:20:10|14481.54|14481.54|14481.54|14481.54|14481.54|14481.54|14481.54|14481.54|0
1645525240000|2022-02-22 10:20:40|14485.51|14485.51|14485.51|14485.51|14485.51|14485.51|14485.51|14485.51|0
1645525260000|2022-02-22 10:21:00|14489.47|14489.47|14489.47|14489.47|14489.47|14489.47|14489.47|14489.47|0
1645525280000|2022-02-22 10:21:20|14493.44|14493.44|14493.44|14493.44|14493.44|14493.44|14493.44|14493.44|0
1645525290000|2022-02-22 10:21:30|14505.33|14505.33|14505.33|14505.33|14505.33|14505.33|14505.33|14505.33|0
1645525320000|2022-02-22 10:22:00|14501.37|14501.37|14501.37|14501.37|14501.37|14501.37|14501.37|14501.37|0
1645525440000|2022-02-22 10:24:00|14505.33|14505.33|14509.3|14509.3|14509.3|14509.3|14505.33|14505.33|0
1645525450000|2022-02-22 10:24:10|14512.1|14512.1|14521.66|14521.66|14521.66|14521.66|14512.1|14512.1|0
1645525460000|2022-02-22 10:24:20|14525.63|14525.63|14529.59|14529.59|14529.59|14529.59|14525.63|14525.63|0
1645525500000|2022-02-22 10:25:00|14523.99|14523.99|14526.79|14526.79|14526.79|14526.79|14523.99|14523.99|0
1645525510000|2022-02-22 10:25:10|14528.17|14528.17|14529.55|14529.55|14529.55|14529.55|14528.17|14528.17|0
1645525540000|2022-02-22 10:25:40|14533.52|14533.52|14529.55|14529.55|14533.52|14533.52|14529.55|14529.55|0
1645525580000|2022-02-22 10:26:20|14525.59|14525.59|14525.59|14525.59|14525.59|14525.59|14525.59|14525.59|0
1645525600000|2022-02-22 10:26:40|14529.55|14529.55|14529.55|14529.55|14529.55|14529.55|14529.55|14529.55|0
1645525740000|2022-02-22 10:29:00|14526.75|14526.75|14530.95|14530.95|14530.95|14530.95|14526.75|14526.75|0
1645525770000|2022-02-22 10:29:30|14538.88|14538.88|14540.28|14540.28|14540.28|14540.28|14534.68|14534.68|0
1645525810000|2022-02-22 10:30:10|14544.25|14544.25|14544.25|14544.25|14544.25|14544.25|14544.25|14544.25|0
1645525840000|2022-02-22 10:30:40|14548.21|14548.21|14552.18|14552.18|14552.18|14552.18|14548.21|14548.21|0
1645525850000|2022-02-22 10:30:50|14556.14|14556.14|14556.14|14556.14|14556.14|14556.14|14556.14|14556.14|0
1645525890000|2022-02-22 10:31:30|14553.34|14553.34|14553.34|14553.34|14553.34|14553.34|14553.34|14553.34|0
1645525980000|2022-02-22 10:33:00|14545.41|14545.41|14545.41|14545.41|14545.41|14545.41|14545.41|14545.41|0
1645526060000|2022-02-22 10:34:20|14546.81|14546.81|14549.61|14549.61|14549.61|14549.61|14546.81|14546.81|0
1645526090000|2022-02-22 10:34:50|14553.58|14553.58|14553.58|14553.58|14553.58|14553.58|14553.58|14553.58|0
1645526160000|2022-02-22 10:36:00|14557.54|14557.54|14557.54|14557.54|14557.54|14557.54|14557.54|14557.54|0
1645526170000|2022-02-22 10:36:10|14561.74|14561.74|14564.54|14564.54|14564.54|14564.54|14561.74|14561.74|0
1645526180000|2022-02-22 10:36:20|14567.34|14567.34|14567.34|14567.34|14567.34|14567.34|14567.34|14567.34|0
1645526250000|2022-02-22 10:37:30|14571.3|14571.3|14575.27|14575.27|14575.27|14575.27|14571.3|14571.3|0
1645526260000|2022-02-22 10:37:40|14579.23|14579.23|14579.23|14579.23|14579.23|14579.23|14579.23|14579.23|0
1645526280000|2022-02-22 10:38:00|14580.63|14580.63|14582.03|14582.03|14582.03|14582.03|14580.63|14580.63|0
1645526300000|2022-02-22 10:38:20|14586|14586|14586|14586|14586|14586|14586|14586|0
1645526310000|2022-02-22 10:38:30|14592.99|14592.99|14592.99|14592.99|14592.99|14592.99|14592.99|14592.99|0
1645526320000|2022-02-22 10:38:40|14594.39|14594.39|14598.36|14598.36|14598.36|14598.36|14594.39|14594.39|0
1645526350000|2022-02-22 10:39:10|14591.36|14591.36|14588.8|14588.8|14592.76|14592.76|14588.8|14588.8|0
1645526370000|2022-02-22 10:39:30|14591.55|14591.55|14599.72|14599.72|14599.72|14599.72|14591.55|14591.55|0
1645526380000|2022-02-22 10:39:40|14603.68|14603.68|14623.51|14623.51|14623.51|14623.51|14603.68|14603.68|0
1645526400000|2022-02-22 10:40:00|14619.54|14619.54|14620.46|14620.46|14620.46|14620.46|14619.54|14619.54|0
1645526420000|2022-02-22 10:40:20|14612.53|14612.53|14612.53|14612.53|14612.53|14612.53|14612.53|14612.53|0
1645526440000|2022-02-22 10:40:40|14613.93|14613.93|14613.93|14613.93|14613.93|14613.93|14613.93|14613.93|0
1645526460000|2022-02-22 10:41:00|14615.33|14615.33|14615.33|14615.33|14615.33|14615.33|14615.33|14615.33|0
1645526480000|2022-02-22 10:41:20|14611.37|14611.37|14611.37|14611.37|14611.37|14611.37|14611.37|14611.37|0
1645526610000|2022-02-22 10:43:30|14607.4|14607.4|14607.4|14607.4|14607.4|14607.4|14607.4|14607.4|0
1645526630000|2022-02-22 10:43:50|14604.6|14604.6|14607.4|14607.4|14607.4|14607.4|14604.6|14604.6|0
1645526660000|2022-02-22 10:44:20|14611.37|14611.37|14611.37|14611.37|14611.37|14611.37|14611.37|14611.37|0
1645526690000|2022-02-22 10:44:50|14619.3|14619.3|14619.3|14619.3|14619.3|14619.3|14619.3|14619.3|0
1645526700000|2022-02-22 10:45:00|14623.26|14623.26|14627.23|14627.23|14627.23|14627.23|14623.26|14623.26|0
1645526710000|2022-02-22 10:45:10|14630.45|14630.45|14630.45|14630.45|14630.45|14630.45|14630.45|14630.45|0
1645526750000|2022-02-22 10:45:50|14629.05|14629.05|14629.05|14629.05|14629.05|14629.05|14629.05|14629.05|0
1645526770000|2022-02-22 10:46:10|14625.08|14625.08|14625.08|14625.08|14625.08|14625.08|14625.08|14625.08|0
1645526880000|2022-02-22 10:48:00|14629.05|14629.05|14625.08|14625.08|14629.05|14629.05|14625.08|14625.08|0
1645526900000|2022-02-22 10:48:20|14627.88|14627.88|14630.68|14630.68|14630.68|14630.68|14627.88|14627.88|0
1645526910000|2022-02-22 10:48:30|14638.61|14638.61|14638.61|14638.61|14638.61|14638.61|14634.64|14634.64|0
1645526940000|2022-02-22 10:49:00|14642.57|14642.57|14642.57|14642.57|14642.57|14642.57|14642.57|14642.57|0
1645527110000|2022-02-22 10:51:50|14646.54|14646.54|14646.54|14646.54|14646.54|14646.54|14646.54|14646.54|0
1645527120000|2022-02-22 10:52:00|14652.14|14652.14|14656.34|14656.34|14656.34|14656.34|14652.14|14652.14|0
1645527160000|2022-02-22 10:52:40|14652.37|14652.37|14646.77|14646.77|14652.37|14652.37|14646.77|14646.77|0
1645527260000|2022-02-22 10:54:20|14650.74|14650.74|14654.7|14654.7|14654.7|14654.7|14650.74|14650.74|0
1645527340000|2022-02-22 10:55:40|14658.67|14658.67|14654.7|14654.7|14658.67|14658.67|14654.7|14654.7|0
1645527350000|2022-02-22 10:55:50|14651.9|14651.9|14656.1|14656.1|14656.1|14656.1|14651.9|14651.9|0
1645527360000|2022-02-22 10:56:00|14652.14|14652.14|14652.14|14652.14|14652.14|14652.14|14652.14|14652.14|0
1645527400000|2022-02-22 10:56:40|14648.17|14648.17|14648.17|14648.17|14648.17|14648.17|14648.17|14648.17|0
1645527530000|2022-02-22 10:58:50|14656.1|14656.1|14656.1|14656.1|14656.1|14656.1|14656.1|14656.1|0
1645527590000|2022-02-22 10:59:50|14657.5|14657.5|14657.5|14657.5|14657.5|14657.5|14657.5|14657.5|0
1645527610000|2022-02-22 11:00:10|14661.47|14661.47|14661.47|14661.47|14661.47|14661.47|14661.47|14661.47|0
1645527640000|2022-02-22 11:00:40|14657.27|14657.27|14657.27|14657.27|14657.27|14657.27|14657.27|14657.27|0
1645527660000|2022-02-22 11:01:00|14661.23|14661.23|14661.23|14661.23|14661.23|14661.23|14661.23|14661.23|0
1645527710000|2022-02-22 11:01:50|14669.16|14669.16|14676.16|14676.16|14676.16|14676.16|14669.16|14669.16|0
1645527770000|2022-02-22 11:02:50|14680.13|14680.13|14680.13|14680.13|14680.13|14680.13|14680.13|14680.13|0
1645527850000|2022-02-22 11:04:10|14684.09|14684.09|14684.09|14684.09|14684.09|14684.09|14684.09|14684.09|0
1645527920000|2022-02-22 11:05:20|14676.16|14676.16|14676.16|14676.16|14676.16|14676.16|14676.16|14676.16|0
1645527940000|2022-02-22 11:05:40|14672.2|14672.2|14654.7|14654.7|14672.2|14672.2|14654.7|14654.7|0
1645527950000|2022-02-22 11:05:50|14653.32|14653.32|14653.32|14653.32|14653.32|14653.32|14653.32|14653.32|0
1645527960000|2022-02-22 11:06:00|14651.92|14651.92|14654.72|14654.72|14654.72|14654.72|14651.92|14651.92|0
1645527990000|2022-02-22 11:06:30|14649.13|14649.13|14649.13|14649.13|14649.13|14649.13|14649.13|14649.13|0
1645528010000|2022-02-22 11:06:50|14657.06|14657.06|14657.06|14657.06|14657.06|14657.06|14657.06|14657.06|0
1645528080000|2022-02-22 11:08:00|14661.02|14661.02|14661.02|14661.02|14661.02|14661.02|14661.02|14661.02|0
1645528120000|2022-02-22 11:08:40|14664.99|14664.99|14668.95|14668.95|14668.95|14668.95|14664.99|14664.99|0
1645528240000|2022-02-22 11:10:40|14664.99|14664.99|14664.99|14664.99|14664.99|14664.99|14664.99|14664.99|0
1645528260000|2022-02-22 11:11:00|14657.06|14657.06|14657.06|14657.06|14657.06|14657.06|14657.06|14657.06|0
1645528340000|2022-02-22 11:12:20|14661.02|14661.02|14661.02|14661.02|14661.02|14661.02|14661.02|14661.02|0
1645528400000|2022-02-22 11:13:20|14672.22|14672.22|14690.41|14690.41|14700.21|14700.21|14672.22|14672.22|0
1645528410000|2022-02-22 11:13:30|14682.01|14682.01|14672.22|14672.22|14683.41|14683.41|14672.22|14672.22|0
1645528420000|2022-02-22 11:13:40|14670.82|14670.82|14671.98|14671.98|14674.78|14674.78|14666.62|14666.62|0
1645528440000|2022-02-22 11:14:00|14680.38|14680.38|14680.38|14680.38|14680.38|14680.38|14680.38|14680.38|0
1645528480000|2022-02-22 11:14:40|14677.58|14677.58|14682.71|14682.71|14682.71|14682.71|14674.78|14674.78|0
1645528490000|2022-02-22 11:14:50|14686.68|14686.68|14682.71|14682.71|14686.68|14686.68|14682.71|14682.71|0
1645528620000|2022-02-22 11:17:00|14690.64|14690.64|14690.64|14690.64|14690.64|14690.64|14690.64|14690.64|0
1645528650000|2022-02-22 11:17:30|14687.85|14687.85|14687.85|14687.85|14687.85|14687.85|14687.85|14687.85|0
1645528670000|2022-02-22 11:17:50|14683.88|14683.88|14683.88|14683.88|14683.88|14683.88|14683.88|14683.88|0
1645528770000|2022-02-22 11:19:30|14678.28|14678.28|14683.88|14683.88|14683.88|14683.88|14678.28|14678.28|0
1645528800000|2022-02-22 11:20:00|14685.72|14685.72|14685.72|14685.72|14685.72|14685.72|14685.72|14685.72|0
1645528830000|2022-02-22 11:20:30|14689.92|14689.92|14689.92|14689.92|14689.92|14689.92|14689.92|14689.92|0
1645528860000|2022-02-22 11:21:00|14687.12|14687.12|14687.12|14687.12|14687.12|14687.12|14687.12|14687.12|0
1645528960000|2022-02-22 11:22:40|14685.72|14685.72|14689.68|14689.68|14689.68|14689.68|14685.72|14685.72|0
1645528980000|2022-02-22 11:23:00|14685.72|14685.72|14685.72|14685.72|14685.72|14685.72|14685.72|14685.72|0
1645528990000|2022-02-22 11:23:10|14689.68|14689.68|14681.75|14681.75|14689.68|14689.68|14681.75|14681.75|0
1645529000000|2022-02-22 11:23:20|14685.72|14685.72|14685.72|14685.72|14685.72|14685.72|14685.72|14685.72|0
1645529010000|2022-02-22 11:23:30|14681.75|14681.75|14681.75|14681.75|14681.75|14681.75|14681.75|14681.75|0
1645529020000|2022-02-22 11:23:40|14678.95|14678.95|14678.95|14678.95|14678.95|14678.95|14678.95|14678.95|0
1645529100000|2022-02-22 11:25:00|14676.16|14676.16|14676.16|14676.16|14676.16|14676.16|14676.16|14676.16|0
1645529130000|2022-02-22 11:25:30|14673.36|14673.36|14673.36|14673.36|14673.36|14673.36|14673.36|14673.36|0
1645529140000|2022-02-22 11:25:40|14671.98|14671.98|14671.98|14671.98|14671.98|14671.98|14671.98|14671.98|0
1645529150000|2022-02-22 11:25:50|14669.18|14669.18|14665.21|14665.21|14669.18|14669.18|14665.21|14665.21|0
1645529160000|2022-02-22 11:26:00|14664.29|14664.29|14664.29|14664.29|14664.29|14664.29|14664.29|14664.29|0
1645529380000|2022-02-22 11:29:40|14662.89|14662.89|14662.89|14662.89|14662.89|14662.89|14662.89|14662.89|0
1645529440000|2022-02-22 11:30:40|14654.96|14654.96|14654.96|14654.96|14654.96|14654.96|14654.96|14654.96|0
1645529520000|2022-02-22 11:32:00|14659.16|14659.16|14660.56|14660.56|14660.56|14660.56|14659.16|14659.16|0
1645529560000|2022-02-22 11:32:40|14656.6|14656.6|14643.3|14643.3|14656.6|14656.6|14643.3|14643.3|0
1645529570000|2022-02-22 11:32:50|14635.37|14635.37|14635.37|14635.37|14635.37|14635.37|14635.37|14635.37|0
1645529580000|2022-02-22 11:33:00|14631.17|14631.17|14631.17|14631.17|14631.17|14631.17|14631.17|14631.17|0
1645529590000|2022-02-22 11:33:10|14630.25|14630.25|14614.39|14614.39|14630.25|14630.25|14614.39|14614.39|0
1645529600000|2022-02-22 11:33:20|14611.59|14611.59|14611.13|14611.13|14611.59|14611.59|14611.13|14611.13|0
1645529610000|2022-02-22 11:33:30|14608.33|14608.33|14608.33|14608.33|14608.33|14608.33|14608.33|14608.33|0
1645529630000|2022-02-22 11:33:50|14606.93|14606.93|14599|14599|14606.93|14606.93|14599|14599|0
1645529700000|2022-02-22 11:35:00|14603.2|14603.2|14597.6|14597.6|14603.2|14603.2|14597.6|14597.6|0
1645529710000|2022-02-22 11:35:10|14593.64|14593.64|14593.64|14593.64|14593.64|14593.64|14593.64|14593.64|0
1645529720000|2022-02-22 11:35:20|14601.57|14601.57|14617.43|14617.43|14617.43|14617.43|14601.57|14601.57|0
1645529730000|2022-02-22 11:35:30|14613.47|14613.47|14613.47|14613.47|14613.47|14613.47|14613.47|14613.47|0
1645529770000|2022-02-22 11:36:10|14597.6|14597.6|14597.6|14597.6|14597.6|14597.6|14597.6|14597.6|0
1645529790000|2022-02-22 11:36:30|14600.4|14600.4|14600.4|14600.4|14600.4|14600.4|14600.4|14600.4|0
1645529800000|2022-02-22 11:36:40|14594.81|14594.81|14594.81|14594.81|14594.81|14594.81|14594.81|14594.81|0
1645529810000|2022-02-22 11:36:50|14592.01|14592.01|14592.01|14592.01|14592.01|14592.01|14592.01|14592.01|0
1645529820000|2022-02-22 11:37:00|14590.61|14590.61|14590.61|14590.61|14590.61|14590.61|14590.61|14590.61|0
1645529840000|2022-02-22 11:37:20|14586.64|14586.64|14586.64|14586.64|14586.64|14586.64|14586.64|14586.64|0
1645529850000|2022-02-22 11:37:30|14594.57|14594.57|14598.54|14598.54|14598.54|14598.54|14594.57|14594.57|0
1645529870000|2022-02-22 11:37:50|14595.74|14595.74|14595.74|14595.74|14595.74|14595.74|14595.74|14595.74|0
1645529910000|2022-02-22 11:38:30|14591.77|14591.77|14591.77|14591.77|14591.77|14591.77|14591.77|14591.77|0
1645529970000|2022-02-22 11:39:30|14590.37|14590.37|14587.58|14587.58|14590.37|14590.37|14587.58|14587.58|0
1645530040000|2022-02-22 11:40:40|14586.2|14586.2|14586.2|14586.2|14586.2|14586.2|14586.2|14586.2|0
1645530100000|2022-02-22 11:41:40|14590.39|14590.39|14602.29|14602.29|14602.29|14602.29|14590.39|14590.39|0
1645530110000|2022-02-22 11:41:50|14606.26|14606.26|14606.26|14606.26|14606.26|14606.26|14606.26|14606.26|0
1645530130000|2022-02-22 11:42:10|14610.22|14610.22|14602.29|14602.29|14610.22|14610.22|14602.29|14602.29|0
1645530200000|2022-02-22 11:43:20|14606.26|14606.26|14606.26|14606.26|14606.26|14606.26|14606.26|14606.26|0
1645530260000|2022-02-22 11:44:20|14602.29|14602.29|14606.26|14606.26|14610.22|14610.22|14602.29|14602.29|0
1645530300000|2022-02-22 11:45:00|14607.65|14607.65|14611.85|14611.85|14611.85|14611.85|14607.65|14607.65|0
1645530420000|2022-02-22 11:47:00|14607.65|14607.65|14607.65|14607.65|14607.65|14607.65|14607.65|14607.65|0
1645530430000|2022-02-22 11:47:10|14603.46|14603.46|14599.49|14599.49|14603.46|14603.46|14599.49|14599.49|0
1645530480000|2022-02-22 11:48:00|14603.46|14603.46|14603.46|14603.46|14603.46|14603.46|14603.46|14603.46|0
1645530510000|2022-02-22 11:48:30|14599.26|14599.26|14599.26|14599.26|14599.26|14599.26|14599.26|14599.26|0
1645530710000|2022-02-22 11:51:50|14603.22|14603.22|14607.42|14607.42|14607.42|14607.42|14603.22|14603.22|0
1645530760000|2022-02-22 11:52:40|14606.02|14606.02|14606.02|14606.02|14606.02|14606.02|14606.02|14606.02|0
1645531010000|2022-02-22 11:56:50|14604.18|14604.18|14604.18|14604.18|14604.18|14604.18|14604.18|14604.18|0
1645531120000|2022-02-22 11:58:40|14600.22|14600.22|14600.22|14600.22|14600.22|14600.22|14600.22|14600.22|0
1645531200000|2022-02-22 12:00:00|14596.25|14596.25|14576.19|14576.19|14596.25|14596.25|14576.19|14576.19|0
1645531260000|2022-02-22 12:01:00|14588.09|14588.09|14596.02|14596.02|14596.02|14596.02|14588.09|14588.09|0
1645531280000|2022-02-22 12:01:20|14599.98|14599.98|14599.98|14599.98|14599.98|14599.98|14599.98|14599.98|0
1645531320000|2022-02-22 12:02:00|14596.02|14596.02|14596.02|14596.02|14596.02|14596.02|14596.02|14596.02|0
1645531340000|2022-02-22 12:02:20|14592.05|14592.05|14592.05|14592.05|14592.05|14592.05|14592.05|14592.05|0
1645531350000|2022-02-22 12:02:30|14588.09|14588.09|14584.12|14584.12|14588.09|14588.09|14584.12|14584.12|0
1645531420000|2022-02-22 12:03:40|14588.09|14588.09|14592.05|14592.05|14592.05|14592.05|14588.09|14588.09|0
1645531500000|2022-02-22 12:05:00|14584.12|14584.12|14584.12|14584.12|14584.12|14584.12|14584.12|14584.12|0
1645531620000|2022-02-22 12:07:00|14588.09|14588.09|14588.09|14588.09|14588.09|14588.09|14588.09|14588.09|0
1645531630000|2022-02-22 12:07:10|14592.29|14592.29|14592.29|14592.29|14592.29|14592.29|14592.29|14592.29|0
1645531640000|2022-02-22 12:07:20|14593.69|14593.69|14593.69|14593.69|14593.69|14593.69|14593.69|14593.69|0
1645531720000|2022-02-22 12:08:40|14582.49|14582.49|14582.49|14582.49|14582.49|14582.49|14582.49|14582.49|0
1645531730000|2022-02-22 12:08:50|14568.5|14568.5|14572.69|14572.69|14572.69|14572.69|14568.5|14568.5|0
1645531740000|2022-02-22 12:09:00|14576.89|14576.89|14576.89|14576.89|14576.89|14576.89|14576.89|14576.89|0
1645531900000|2022-02-22 12:11:40|14579.69|14579.69|14579.69|14579.69|14579.69|14579.69|14579.69|14579.69|0
1645531910000|2022-02-22 12:11:50|14583.66|14583.66|14583.66|14583.66|14583.66|14583.66|14583.66|14583.66|0
1645531920000|2022-02-22 12:12:00|14586.46|14586.46|14586.46|14586.46|14586.46|14586.46|14586.46|14586.46|0
1645531930000|2022-02-22 12:12:10|14594.39|14594.39|14598.59|14598.59|14598.59|14598.59|14594.39|14594.39|0
1645531940000|2022-02-22 12:12:20|14602.55|14602.55|14606.52|14606.52|14606.52|14606.52|14602.55|14602.55|0
1645531970000|2022-02-22 12:12:50|14610.48|14610.48|14611.4|14611.4|14611.4|14611.4|14610.48|14610.48|0
1645532000000|2022-02-22 12:13:20|14610.02|14610.02|14610.02|14610.02|14610.02|14610.02|14610.02|14610.02|0
1645532010000|2022-02-22 12:13:30|14622.62|14622.62|14622.62|14622.62|14622.62|14622.62|14622.62|14622.62|0
1645532020000|2022-02-22 12:13:40|14625.42|14625.42|14625.42|14625.42|14625.42|14625.42|14625.42|14625.42|0
1645532060000|2022-02-22 12:14:20|14628.21|14628.21|14622.62|14622.62|14628.21|14628.21|14622.62|14622.62|0
1645532090000|2022-02-22 12:14:50|14618.65|14618.65|14618.65|14618.65|14618.65|14618.65|14618.65|14618.65|0
1645532380000|2022-02-22 12:19:40|14621.45|14621.45|14618.65|14618.65|14621.45|14621.45|14618.65|14618.65|0
1645532420000|2022-02-22 12:20:20|14626.58|14626.58|14626.58|14626.58|14626.58|14626.58|14626.58|14626.58|0
1645532460000|2022-02-22 12:21:00|14630.55|14630.55|14630.55|14630.55|14630.55|14630.55|14630.55|14630.55|0
1645532480000|2022-02-22 12:21:20|14633.35|14633.35|14633.35|14633.35|14633.35|14633.35|14633.35|14633.35|0
1645532510000|2022-02-22 12:21:50|14626.35|14626.35|14622.15|14622.15|14626.35|14626.35|14622.15|14622.15|0
1645532520000|2022-02-22 12:22:00|14624.95|14624.95|14619.35|14619.35|14624.95|14624.95|14619.35|14619.35|0
1645532540000|2022-02-22 12:22:20|14627.75|14627.75|14627.75|14627.75|14627.75|14627.75|14627.75|14627.75|0
1645532550000|2022-02-22 12:22:30|14622.15|14622.15|14622.15|14622.15|14622.15|14622.15|14622.15|14622.15|0
1645532570000|2022-02-22 12:22:50|14614.22|14614.22|14614.22|14614.22|14614.22|14614.22|14614.22|14614.22|0
1645532580000|2022-02-22 12:23:00|14611.42|14611.42|14611.42|14611.42|14611.42|14611.42|14611.42|14611.42|0
1645532610000|2022-02-22 12:23:30|14615.62|14615.62|14615.62|14615.62|14615.62|14615.62|14615.62|14615.62|0
1645532630000|2022-02-22 12:23:50|14619.58|14619.58|14619.58|14619.58|14619.58|14619.58|14619.58|14619.58|0
1645532860000|2022-02-22 12:27:40|14623.78|14623.78|14623.78|14623.78|14623.78|14623.78|14623.78|14623.78|0
1645532870000|2022-02-22 12:27:50|14622.38|14622.38|14622.38|14622.38|14622.38|14622.38|14622.38|14622.38|0
1645532880000|2022-02-22 12:28:00|14623.78|14623.78|14623.78|14623.78|14623.78|14623.78|14623.78|14623.78|0
1645532900000|2022-02-22 12:28:20|14625.18|14625.18|14623.78|14623.78|14625.18|14625.18|14623.78|14623.78|0
1645532910000|2022-02-22 12:28:30|14615.85|14615.85|14615.85|14615.85|14615.85|14615.85|14615.85|14615.85|0
1645532920000|2022-02-22 12:28:40|14618.65|14618.65|14618.65|14618.65|14618.65|14618.65|14618.65|14618.65|0
1645532980000|2022-02-22 12:29:40|14614.69|14614.69|14614.69|14614.69|14614.69|14614.69|14614.69|14614.69|0
1645532990000|2022-02-22 12:29:50|14610.72|14610.72|14610.72|14610.72|14610.72|14610.72|14610.72|14610.72|0
1645533000000|2022-02-22 12:30:00|14606.76|14606.76|14598.83|14598.83|14606.76|14606.76|14598.83|14598.83|0
1645533050000|2022-02-22 12:30:50|14600.22|14600.22|14600.22|14600.22|14600.22|14600.22|14600.22|14600.22|0
1645533100000|2022-02-22 12:31:40|14598.83|14598.83|14598.83|14598.83|14598.83|14598.83|14598.83|14598.83|0
1645533110000|2022-02-22 12:31:50|14596.99|14596.99|14596.99|14596.99|14596.99|14596.99|14596.99|14596.99|0
1645533300000|2022-02-22 12:35:00|14598.83|14598.83|14601.62|14601.62|14601.62|14601.62|14598.83|14598.83|0
1645533310000|2022-02-22 12:35:10|14603.02|14603.02|14606.99|14606.99|14606.99|14606.99|14603.02|14603.02|0
1645533380000|2022-02-22 12:36:20|14604.19|14604.19|14592.06|14592.06|14604.19|14604.19|14592.06|14592.06|0
1645533390000|2022-02-22 12:36:30|14584.13|14584.13|14580.17|14580.17|14584.13|14584.13|14580.17|14580.17|0
1645533420000|2022-02-22 12:37:00|14572.24|14572.24|14572.24|14572.24|14572.24|14572.24|14572.24|14572.24|0
1645533440000|2022-02-22 12:37:20|14570.84|14570.84|14578.77|14578.77|14586.7|14586.7|14570.84|14570.84|0
1645533470000|2022-02-22 12:37:50|14582.73|14582.73|14582.73|14582.73|14582.73|14582.73|14582.73|14582.73|0
1645533500000|2022-02-22 12:38:20|14586.7|14586.7|14584.13|14584.13|14586.7|14586.7|14582.73|14582.73|0
1645533550000|2022-02-22 12:39:10|14592.06|14592.06|14592.06|14592.06|14592.06|14592.06|14592.06|14592.06|0
1645533600000|2022-02-22 12:40:00|14593.46|14593.46|14592.06|14592.06|14593.46|14593.46|14590.66|14590.66|0
1645533610000|2022-02-22 12:40:10|14597.66|14597.66|14597.66|14597.66|14597.66|14597.66|14597.66|14597.66|0
1645533620000|2022-02-22 12:40:20|14592.06|14592.06|14592.06|14592.06|14592.06|14592.06|14592.06|14592.06|0
1645533640000|2022-02-22 12:40:40|14596.03|14596.03|14599.99|14599.99|14599.99|14599.99|14596.03|14596.03|0
1645533690000|2022-02-22 12:41:30|14609.79|14609.79|14612.59|14612.59|14612.59|14612.59|14609.79|14609.79|0
1645533700000|2022-02-22 12:41:40|14615.39|14615.39|14615.39|14615.39|14615.39|14615.39|14615.39|14615.39|0
1645533730000|2022-02-22 12:42:10|14611.42|14611.42|14611.42|14611.42|14611.42|14611.42|14611.42|14611.42|0
1645533760000|2022-02-22 12:42:40|14608.62|14608.62|14611.42|14611.42|14611.42|14611.42|14608.62|14608.62|0
1645533780000|2022-02-22 12:43:00|14614.22|14614.22|14618.42|14618.42|14618.42|14618.42|14614.22|14614.22|0
1645533840000|2022-02-22 12:44:00|14614.45|14614.45|14610.49|14610.49|14614.45|14614.45|14610.49|14610.49|0
1645533880000|2022-02-22 12:44:40|14614.69|14614.69|14614.69|14614.69|14614.69|14614.69|14614.69|14614.69|0
1645533900000|2022-02-22 12:45:00|14616.09|14616.09|14616.09|14616.09|14616.09|14616.09|14616.09|14616.09|0
1645533910000|2022-02-22 12:45:10|14624.02|14624.02|14624.02|14624.02|14627.98|14627.98|14624.02|14624.02|0
1645533970000|2022-02-22 12:46:10|14624.94|14624.94|14625.86|14625.86|14625.86|14625.86|14624.94|14624.94|0
1645534000000|2022-02-22 12:46:40|14624.46|14624.46|14624.46|14624.46|14624.46|14624.46|14624.46|14624.46|0
1645534070000|2022-02-22 12:47:50|14628.42|14628.42|14624.46|14624.46|14628.42|14628.42|14624.46|14624.46|0
1645534200000|2022-02-22 12:50:00|14630.05|14630.05|14630.05|14630.05|14630.05|14630.05|14630.05|14630.05|0
1645534230000|2022-02-22 12:50:30|14638.45|14638.45|14638.45|14638.45|14638.45|14638.45|14638.45|14638.45|0
1645534250000|2022-02-22 12:50:50|14639.85|14639.85|14639.85|14639.85|14639.85|14639.85|14639.85|14639.85|0
1645534290000|2022-02-22 12:51:30|14637.05|14637.05|14637.05|14637.05|14637.05|14637.05|14637.05|14637.05|0
1645534350000|2022-02-22 12:52:30|14641.25|14641.25|14641.25|14641.25|14641.25|14641.25|14641.25|14641.25|0
1645534410000|2022-02-22 12:53:30|14653.15|14653.15|14653.6|14653.6|14653.6|14653.6|14653.15|14653.15|0
1645534430000|2022-02-22 12:53:50|14656.4|14656.4|14656.4|14656.4|14656.4|14656.4|14656.4|14656.4|0
1645534440000|2022-02-22 12:54:00|14652.44|14652.44|14652.44|14652.44|14652.44|14652.44|14652.44|14652.44|0
1645534450000|2022-02-22 12:54:10|14649.64|14649.64|14645.44|14645.44|14649.64|14649.64|14645.44|14645.44|0
1645534480000|2022-02-22 12:54:40|14648.24|14648.24|14648.24|14648.24|14648.24|14648.24|14648.24|14648.24|0
1645534500000|2022-02-22 12:55:00|14649.64|14649.64|14652.44|14652.44|14652.44|14652.44|14649.64|14649.64|0
1645534530000|2022-02-22 12:55:30|14653.84|14653.84|14653.84|14653.84|14653.84|14653.84|14653.84|14653.84|0
1645534570000|2022-02-22 12:56:10|14651.04|14651.04|14647.07|14647.07|14651.04|14651.04|14647.07|14647.07|0
1645534580000|2022-02-22 12:56:20|14642.88|14642.88|14638.91|14638.91|14642.88|14642.88|14638.91|14638.91|0
1645534600000|2022-02-22 12:56:40|14634.95|14634.95|14634.95|14634.95|14634.95|14634.95|14634.95|14634.95|0
1645534630000|2022-02-22 12:57:10|14630.98|14630.98|14623.05|14623.05|14630.98|14630.98|14623.05|14623.05|0
1645534650000|2022-02-22 12:57:30|14630.98|14630.98|14630.98|14630.98|14630.98|14630.98|14630.98|14630.98|0
1645534680000|2022-02-22 12:58:00|14628.18|14628.18|14636.11|14636.11|14636.11|14636.11|14628.18|14628.18|0
1645534710000|2022-02-22 12:58:30|14638.91|14638.91|14638.91|14638.91|14638.91|14638.91|14638.91|14638.91|0
1645534800000|2022-02-22 13:00:00|14641.71|14641.71|14641.71|14641.71|14641.71|14641.71|14641.71|14641.71|0
1645534870000|2022-02-22 13:01:10|14637.74|14637.74|14637.74|14637.74|14637.74|14637.74|14637.74|14637.74|0
1645534900000|2022-02-22 13:01:40|14633.78|14633.78|14633.78|14633.78|14633.78|14633.78|14633.78|14633.78|0
1645534960000|2022-02-22 13:02:40|14629.81|14629.81|14629.81|14629.81|14629.81|14629.81|14629.81|14629.81|0
1645535000000|2022-02-22 13:03:20|14631.21|14631.21|14631.21|14631.21|14631.21|14631.21|14631.21|14631.21|0
1645535070000|2022-02-22 13:04:30|14632.61|14632.61|14632.61|14632.61|14632.61|14632.61|14632.61|14632.61|0
1645535090000|2022-02-22 13:04:50|14634.01|14634.01|14634.01|14634.01|14634.01|14634.01|14634.01|14634.01|0
1645535100000|2022-02-22 13:05:00|14632.61|14632.61|14629.81|14629.81|14632.61|14632.61|14629.81|14629.81|0
1645535110000|2022-02-22 13:05:10|14627.01|14627.01|14627.01|14627.01|14627.01|14627.01|14627.01|14627.01|0
1645535130000|2022-02-22 13:05:30|14626.1|14626.1|14626.1|14626.1|14626.1|14626.1|14626.1|14626.1|0
1645535150000|2022-02-22 13:05:50|14625.64|14625.64|14618.87|14618.87|14625.64|14625.64|14618.87|14618.87|0
1645535160000|2022-02-22 13:06:00|14614.91|14614.91|14614.91|14614.91|14614.91|14614.91|14614.91|14614.91|0
1645535190000|2022-02-22 13:06:30|14606.51|14606.51|14605.11|14605.11|14606.51|14606.51|14603.71|14603.71|0
1645535210000|2022-02-22 13:06:50|14603.71|14603.71|14603.71|14603.71|14603.71|14603.71|14603.71|14603.71|0
1645535270000|2022-02-22 13:07:50|14609.31|14609.31|14617.24|14617.24|14617.24|14617.24|14609.31|14609.31|0
1645535320000|2022-02-22 13:08:40|14621.44|14621.44|14621.44|14621.44|14621.44|14621.44|14621.44|14621.44|0
1645535450000|2022-02-22 13:10:50|14617.24|14617.24|14617.24|14617.24|14617.24|14617.24|14617.24|14617.24|0
1645535480000|2022-02-22 13:11:20|14618.64|14618.64|14618.64|14618.64|14618.64|14618.64|14618.64|14618.64|0
1645535490000|2022-02-22 13:11:30|14615.84|14615.84|14615.84|14615.84|14615.84|14615.84|14615.84|14615.84|0
1645535510000|2022-02-22 13:11:50|14613.54|14613.54|14612.16|14612.16|14613.54|14613.54|14612.16|14612.16|0
1645535550000|2022-02-22 13:12:30|14613.56|14613.56|14613.56|14613.56|14613.56|14613.56|14613.56|14613.56|0
1645535600000|2022-02-22 13:13:20|14612.18|14612.18|14612.18|14612.18|14612.18|14612.18|14612.18|14612.18|0
1645535640000|2022-02-22 13:14:00|14609.38|14609.38|14609.38|14609.38|14609.38|14609.38|14609.38|14609.38|0
1645535660000|2022-02-22 13:14:20|14611.68|14611.68|14611.68|14611.68|14611.68|14611.68|14611.68|14611.68|0
1645535700000|2022-02-22 13:15:00|14610.28|14610.28|14600.95|14600.95|14610.28|14610.28|14600.95|14600.95|0
1645535710000|2022-02-22 13:15:10|14596.99|14596.99|14595.59|14595.59|14596.99|14596.99|14595.59|14595.59|0
1645535740000|2022-02-22 13:15:40|14599.79|14599.79|14599.79|14599.79|14599.79|14599.79|14599.79|14599.79|0
1645535760000|2022-02-22 13:16:00|14603.75|14603.75|14603.75|14603.75|14603.75|14603.75|14603.75|14603.75|0
1645535840000|2022-02-22 13:17:20|14605.15|14605.15|14605.15|14605.15|14605.15|14605.15|14605.15|14605.15|0
1645535860000|2022-02-22 13:17:40|14603.75|14603.75|14603.75|14603.75|14603.75|14603.75|14603.75|14603.75|0
1645535900000|2022-02-22 13:18:20|14600.95|14600.95|14600.95|14600.95|14600.95|14600.95|14600.95|14600.95|0
1645535970000|2022-02-22 13:19:30|14599.55|14599.55|14599.55|14599.55|14599.55|14599.55|14599.55|14599.55|0
1645535980000|2022-02-22 13:19:40|14595.59|14595.59|14595.59|14595.59|14595.59|14595.59|14595.59|14595.59|0
1645536110000|2022-02-22 13:21:50|14598.39|14598.39|14598.39|14598.39|14598.39|14598.39|14598.39|14598.39|0
1645536130000|2022-02-22 13:22:10|14602.35|14602.35|14602.35|14602.35|14602.35|14602.35|14602.35|14602.35|0
1645536150000|2022-02-22 13:22:30|14606.32|14606.32|14606.32|14606.32|14606.32|14606.32|14606.32|14606.32|0
1645536170000|2022-02-22 13:22:50|14603.52|14603.52|14603.52|14603.52|14603.52|14603.52|14603.52|14603.52|0
1645536250000|2022-02-22 13:24:10|14602.12|14602.12|14600.72|14600.72|14602.12|14602.12|14600.72|14600.72|0
1645536270000|2022-02-22 13:24:30|14604.92|14604.92|14604.92|14604.92|14604.92|14604.92|14604.92|14604.92|0
1645536300000|2022-02-22 13:25:00|14608.88|14608.88|14608.88|14608.88|14608.88|14608.88|14608.88|14608.88|0
1645536310000|2022-02-22 13:25:10|14616.81|14616.81|14625.88|14625.88|14625.88|14625.88|14616.81|14616.81|0
1645536320000|2022-02-22 13:25:20|14627.28|14627.28|14627.28|14627.28|14627.28|14627.28|14627.28|14627.28|0
1645536420000|2022-02-22 13:27:00|14624.48|14624.48|14624.48|14624.48|14624.48|14624.48|14624.48|14624.48|0
1645536430000|2022-02-22 13:27:10|14620.51|14620.51|14620.51|14620.51|14620.51|14620.51|14620.51|14620.51|0
1645536440000|2022-02-22 13:27:20|14621.91|14621.91|14621.91|14621.91|14621.91|14621.91|14621.91|14621.91|0
1645536500000|2022-02-22 13:28:20|14617.95|14617.95|14617.95|14617.95|14617.95|14617.95|14617.95|14617.95|0
1645536520000|2022-02-22 13:28:40|14620.74|14620.74|14620.74|14620.74|14620.74|14620.74|14620.74|14620.74|0
1645536540000|2022-02-22 13:29:00|14616.78|14616.78|14616.78|14616.78|14616.78|14616.78|14616.78|14616.78|0
1645536550000|2022-02-22 13:29:10|14611.18|14611.18|14609.78|14609.78|14611.18|14611.18|14609.78|14609.78|0
1645536910000|2022-02-22 13:35:10|14623.78|14623.78|14623.78|14623.78|14623.78|14623.78|14623.78|14623.78|0
1645536920000|2022-02-22 13:35:20|14620.98|14620.98|14618.18|14618.18|14620.98|14620.98|14618.18|14618.18|0
1645536940000|2022-02-22 13:35:40|14614.21|14614.21|14614.21|14614.21|14614.21|14614.21|14614.21|14614.21|0
1645536950000|2022-02-22 13:35:50|14617.01|14617.01|14617.01|14617.01|14617.01|14617.01|14617.01|14617.01|0
1645536990000|2022-02-22 13:36:30|14619.81|14619.81|14619.81|14619.81|14619.81|14619.81|14619.81|14619.81|0
1645537030000|2022-02-22 13:37:10|14618.41|14618.41|14618.41|14618.41|14618.41|14618.41|14618.41|14618.41|0
1645537090000|2022-02-22 13:38:10|14619.81|14619.81|14619.81|14619.81|14619.81|14619.81|14619.81|14619.81|0
1645537110000|2022-02-22 13:38:30|14619.35|14619.35|14619.35|14619.35|14619.35|14619.35|14619.35|14619.35|0
1645537170000|2022-02-22 13:39:30|14623.32|14623.32|14623.32|14623.32|14623.32|14623.32|14623.32|14623.32|0
1645537200000|2022-02-22 13:40:00|14627.28|14627.28|14627.28|14627.28|14627.28|14627.28|14627.28|14627.28|0
1645537210000|2022-02-22 13:40:10|14631.25|14631.25|14631.25|14631.25|14631.25|14631.25|14631.25|14631.25|0
1645537270000|2022-02-22 13:41:10|14639.64|14639.64|14639.64|14639.64|14639.64|14639.64|14639.64|14639.64|0
1645537280000|2022-02-22 13:41:20|14641.02|14641.02|14641.02|14641.02|14641.02|14641.02|14641.02|14641.02|0
1645537290000|2022-02-22 13:41:30|14642.42|14642.42|14646.39|14646.39|14646.39|14646.39|14642.42|14642.42|0
1645537300000|2022-02-22 13:41:40|14647.79|14647.79|14647.79|14647.79|14647.79|14647.79|14647.79|14647.79|0
1645537340000|2022-02-22 13:42:20|14651.75|14651.75|14652.67|14652.67|14652.67|14652.67|14651.75|14651.75|0
1645537360000|2022-02-22 13:42:40|14656.87|14656.87|14656.87|14656.87|14656.87|14656.87|14656.87|14656.87|0
1645537470000|2022-02-22 13:44:30|14655.47|14655.47|14655.47|14655.47|14655.47|14655.47|14655.47|14655.47|0
1645537490000|2022-02-22 13:44:50|14651.51|14651.51|14651.51|14651.51|14651.51|14651.51|14651.51|14651.51|0
1645537500000|2022-02-22 13:45:00|14648.71|14648.71|14648.71|14648.71|14648.71|14648.71|14648.71|14648.71|0
1645537540000|2022-02-22 13:45:40|14651.51|14651.51|14651.51|14651.51|14651.51|14651.51|14651.51|14651.51|0
1645537560000|2022-02-22 13:46:00|14647.54|14647.54|14639.61|14639.61|14647.54|14647.54|14639.61|14639.61|0
1645537570000|2022-02-22 13:46:10|14636.81|14636.81|14638.21|14638.21|14638.21|14638.21|14636.81|14636.81|0
1645537670000|2022-02-22 13:47:50|14637.75|14637.75|14637.75|14637.75|14637.75|14637.75|14637.75|14637.75|0
1645537680000|2022-02-22 13:48:00|14634.95|14634.95|14634.95|14634.95|14634.95|14634.95|14634.95|14634.95|0
1645537720000|2022-02-22 13:48:40|14637.75|14637.75|14637.75|14637.75|14637.75|14637.75|14637.75|14637.75|0
1645537770000|2022-02-22 13:49:30|14634.95|14634.95|14636.35|14636.35|14636.35|14636.35|14634.95|14634.95|0
1645537840000|2022-02-22 13:50:40|14633.55|14633.55|14633.55|14633.55|14633.55|14633.55|14633.55|14633.55|0
1645537880000|2022-02-22 13:51:20|14634.95|14634.95|14634.95|14634.95|14634.95|14634.95|14634.95|14634.95|0
1645538020000|2022-02-22 13:53:40|14637.75|14637.75|14637.75|14637.75|14637.75|14637.75|14637.75|14637.75|0
1645538050000|2022-02-22 13:54:10|14640.55|14640.55|14640.55|14640.55|14640.55|14640.55|14640.55|14640.55|0
1645538190000|2022-02-22 13:56:30|14643.35|14643.35|14643.35|14643.35|14643.35|14643.35|14643.35|14643.35|0
1645538200000|2022-02-22 13:56:40|14639.38|14639.38|14639.38|14639.38|14639.38|14639.38|14639.38|14639.38|0
1645538290000|2022-02-22 13:58:10|14635.42|14635.42|14638.22|14638.22|14638.22|14638.22|14635.42|14635.42|0
1645538330000|2022-02-22 13:58:50|14635.42|14635.42|14635.42|14635.42|14635.42|14635.42|14635.42|14635.42|0
1645538430000|2022-02-22 14:00:30|14641.02|14641.02|14642.42|14642.42|14642.42|14642.42|14641.02|14641.02|0
1645538480000|2022-02-22 14:01:20|14646.61|14646.61|14646.61|14646.61|14646.61|14646.61|14646.61|14646.61|0
1645538520000|2022-02-22 14:02:00|14642.42|14642.42|14642.42|14642.42|14646.38|14646.38|14642.42|14642.42|0
1645538530000|2022-02-22 14:02:10|14643.82|14643.82|14643.82|14643.82|14643.82|14643.82|14643.82|14643.82|0
1645538630000|2022-02-22 14:03:50|14642.42|14642.42|14642.42|14642.42|14642.42|14642.42|14642.42|14642.42|0
1645538640000|2022-02-22 14:04:00|14646.61|14646.61|14646.15|14646.15|14646.61|14646.61|14646.15|14646.15|0
1645538660000|2022-02-22 14:04:20|14644.76|14644.76|14644.76|14644.76|14644.76|14644.76|14644.76|14644.76|0
1645538740000|2022-02-22 14:05:40|14652.69|14652.69|14652.69|14652.69|14652.69|14652.69|14652.69|14652.69|0
1645538770000|2022-02-22 14:06:10|14648.72|14648.72|14648.72|14648.72|14648.72|14648.72|14648.72|14648.72|0
1645538860000|2022-02-22 14:07:40|14644.76|14644.76|14644.76|14644.76|14644.76|14644.76|14644.76|14644.76|0
1645538970000|2022-02-22 14:09:30|14647.05|14647.05|14647.51|14647.51|14647.51|14647.51|14647.05|14647.05|0
1645539020000|2022-02-22 14:10:20|14648.91|14648.91|14652.88|14652.88|14652.88|14652.88|14648.91|14648.91|0
1645539200000|2022-02-22 14:13:20|14654.28|14654.28|14645.88|14645.88|14654.28|14654.28|14645.88|14645.88|0
1645539210000|2022-02-22 14:13:30|14647.28|14647.28|14643.31|14643.31|14647.28|14647.28|14643.31|14643.31|0
1645539280000|2022-02-22 14:14:40|14640.52|14640.52|14640.52|14640.52|14640.52|14640.52|14640.52|14640.52|0
1645539420000|2022-02-22 14:17:00|14637.72|14637.72|14639.12|14639.12|14639.12|14639.12|14637.72|14637.72|0
1645539430000|2022-02-22 14:17:10|14636.32|14636.32|14636.32|14636.32|14636.32|14636.32|14636.32|14636.32|0
1645539510000|2022-02-22 14:18:30|14640.52|14640.52|14640.52|14640.52|14640.52|14640.52|14640.52|14640.52|0
1645539600000|2022-02-22 14:20:00|14641.92|14641.92|14641.92|14641.92|14641.92|14641.92|14641.92|14641.92|0
1645539710000|2022-02-22 14:21:50|14644.71|14644.71|14644.71|14644.71|14644.71|14644.71|14644.71|14644.71|0
1645539850000|2022-02-22 14:24:10|14643.31|14643.31|14643.31|14643.31|14643.31|14643.31|14643.31|14643.31|0
1645539890000|2022-02-22 14:24:50|14647.28|14647.28|14651.25|14651.25|14651.25|14651.25|14647.28|14647.28|0
1645539900000|2022-02-22 14:25:00|14659.18|14659.18|14659.18|14659.18|14659.18|14659.18|14659.18|14659.18|0
1645539910000|2022-02-22 14:25:10|14663.37|14663.37|14663.37|14663.37|14663.37|14663.37|14663.37|14663.37|0
1645539930000|2022-02-22 14:25:30|14661.54|14661.54|14661.54|14661.54|14661.54|14661.54|14661.54|14661.54|0
1645539960000|2022-02-22 14:26:00|14657.34|14657.34|14649.41|14649.41|14657.34|14657.34|14649.41|14649.41|0
1645540050000|2022-02-22 14:27:30|14650.81|14650.81|14650.81|14650.81|14650.81|14650.81|14650.81|14650.81|0
1645540090000|2022-02-22 14:28:10|14646.84|14646.84|14646.84|14646.84|14646.84|14646.84|14646.84|14646.84|0
1645540150000|2022-02-22 14:29:10|14645.92|14645.92|14643.12|14643.12|14645.92|14645.92|14641.72|14641.72|0
1645540190000|2022-02-22 14:29:50|14644.52|14644.52|14644.52|14644.52|14644.52|14644.52|14644.52|14644.52|0
1645540200000|2022-02-22 14:30:00|14648.49|14648.49|14648.49|14648.49|14648.49|14648.49|14648.49|14648.49|0
1645540230000|2022-02-22 14:30:30|14649.89|14649.89|14651.29|14651.29|14651.29|14651.29|14649.89|14649.89|0
1645540260000|2022-02-22 14:31:00|14655.25|14655.25|14659.45|14659.45|14659.45|14659.45|14655.25|14655.25|0
1645540270000|2022-02-22 14:31:10|14661.29|14661.29|14670.14|14670.14|14670.14|14670.14|14661.29|14661.29|0
1645540290000|2022-02-22 14:31:30|14678.07|14678.07|14686.47|14686.47|14686.47|14686.47|14678.07|14678.07|0
1645540330000|2022-02-22 14:32:10|14682.5|14682.5|14682.27|14682.27|14686.47|14686.47|14682.27|14682.27|0
1645540350000|2022-02-22 14:32:30|14678.3|14678.3|14677.84|14677.84|14678.3|14678.3|14677.84|14677.84|0
1645540360000|2022-02-22 14:32:40|14673.88|14673.88|14671.08|14671.08|14673.88|14673.88|14669.68|14669.68|0
1645540390000|2022-02-22 14:33:10|14673.88|14673.88|14673.88|14673.88|14673.88|14673.88|14673.88|14673.88|0
1645540440000|2022-02-22 14:34:00|14672.48|14672.48|14676.44|14676.44|14676.44|14676.44|14672.48|14672.48|0
1645540450000|2022-02-22 14:34:10|14680.41|14680.41|14680.41|14680.41|14680.41|14680.41|14680.41|14680.41|0
1645540530000|2022-02-22 14:35:30|14668.51|14668.51|14668.51|14668.51|14668.51|14668.51|14668.51|14668.51|0
1645540550000|2022-02-22 14:35:50|14664.31|14664.31|14664.31|14664.31|14664.31|14664.31|14664.31|14664.31|0
1645540560000|2022-02-22 14:36:00|14665.71|14665.71|14665.71|14665.71|14665.71|14665.71|14665.71|14665.71|0
1645540580000|2022-02-22 14:36:20|14669.68|14669.68|14681.57|14681.57|14681.57|14681.57|14669.68|14669.68|0
1645540590000|2022-02-22 14:36:30|14682.49|14682.49|14682.49|14682.49|14682.49|14682.49|14682.49|14682.49|0
1645540640000|2022-02-22 14:37:20|14688.09|14688.09|14697.88|14697.88|14697.88|14697.88|14688.09|14688.09|0
1645540660000|2022-02-22 14:37:40|14701.85|14701.85|14701.85|14701.85|14701.85|14701.85|14701.85|14701.85|0
1645540670000|2022-02-22 14:37:50|14702.77|14702.77|14702.77|14702.77|14706.73|14706.73|14702.77|14702.77|0
1645540680000|2022-02-22 14:38:00|14705.57|14705.57|14705.57|14705.57|14705.57|14705.57|14705.57|14705.57|0
1645540690000|2022-02-22 14:38:10|14704.17|14704.17|14704.17|14704.17|14704.17|14704.17|14704.17|14704.17|0
1645540720000|2022-02-22 14:38:40|14702.77|14702.77|14702.77|14702.77|14702.77|14702.77|14702.77|14702.77|0
1645540730000|2022-02-22 14:38:50|14698.8|14698.8|14700.2|14700.2|14700.2|14700.2|14698.8|14698.8|0
1645540780000|2022-02-22 14:39:40|14698.8|14698.8|14692.04|14692.04|14698.8|14698.8|14692.04|14692.04|0
1645540810000|2022-02-22 14:40:10|14689.24|14689.24|14689.24|14689.24|14689.24|14689.24|14689.24|14689.24|0
1645540830000|2022-02-22 14:40:30|14693.2|14693.2|14693.2|14693.2|14693.2|14693.2|14693.2|14693.2|0
1645540840000|2022-02-22 14:40:40|14697.17|14697.17|14697.17|14697.17|14697.17|14697.17|14697.17|14697.17|0
1645540890000|2022-02-22 14:41:30|14701.13|14701.13|14712.33|14712.33|14712.33|14712.33|14701.13|14701.13|0
1645540930000|2022-02-22 14:42:10|14717.93|14717.93|14717.93|14717.93|14717.93|14717.93|14717.93|14717.93|0
1645540940000|2022-02-22 14:42:20|14717.47|14717.47|14725.4|14725.4|14725.4|14725.4|14717.47|14717.47|0
1645540950000|2022-02-22 14:42:30|14728.2|14728.2|14728.2|14728.2|14728.2|14728.2|14728.2|14728.2|0
1645540980000|2022-02-22 14:43:00|14736.13|14736.13|14736.13|14736.13|14736.13|14736.13|14736.13|14736.13|0
1645541000000|2022-02-22 14:43:20|14740.09|14740.09|14740.09|14740.09|14740.09|14740.09|14740.09|14740.09|0
1645541030000|2022-02-22 14:43:50|14741.49|14741.49|14741.49|14741.49|14741.49|14741.49|14741.49|14741.49|0
1645541040000|2022-02-22 14:44:00|14733.56|14733.56|14733.56|14733.56|14733.56|14733.56|14733.56|14733.56|0
1645541050000|2022-02-22 14:44:10|14730.76|14730.76|14731.93|14731.93|14731.93|14731.93|14727.96|14727.96|0
1645541100000|2022-02-22 14:45:00|14730.53|14730.53|14722.6|14722.6|14730.53|14730.53|14722.6|14722.6|0
1645541110000|2022-02-22 14:45:10|14718.63|14718.63|14718.63|14718.63|14718.63|14718.63|14718.63|14718.63|0
1645541180000|2022-02-22 14:46:20|14721.43|14721.43|14721.43|14721.43|14721.43|14721.43|14721.43|14721.43|0
1645541250000|2022-02-22 14:47:30|14722.83|14722.83|14722.83|14722.83|14722.83|14722.83|14722.83|14722.83|0
1645541260000|2022-02-22 14:47:40|14724.23|14724.23|14724.23|14724.23|14724.23|14724.23|14724.23|14724.23|0
1645541280000|2022-02-22 14:48:00|14732.16|14732.16|14736.13|14736.13|14736.13|14736.13|14732.16|14732.16|0
1645541310000|2022-02-22 14:48:30|14728.2|14728.2|14732.16|14732.16|14732.16|14732.16|14728.2|14728.2|0
1645541350000|2022-02-22 14:49:10|14734.96|14734.96|14734.96|14734.96|14734.96|14734.96|14734.96|14734.96|0
1645541380000|2022-02-22 14:49:40|14736.36|14736.36|14740.33|14740.33|14740.33|14740.33|14732.4|14732.4|0
1645541400000|2022-02-22 14:50:00|14738.93|14738.93|14734.73|14734.73|14738.93|14738.93|14734.73|14734.73|0
1645541420000|2022-02-22 14:50:20|14730.76|14730.76|14726.8|14726.8|14730.76|14730.76|14726.8|14726.8|0
1645541430000|2022-02-22 14:50:30|14730.76|14730.76|14730.76|14730.76|14730.76|14730.76|14730.76|14730.76|0
1645541450000|2022-02-22 14:50:50|14734.73|14734.73|14734.73|14734.73|14734.73|14734.73|14734.73|14734.73|0
1645541470000|2022-02-22 14:51:10|14722.83|14722.83|14722.83|14722.83|14722.83|14722.83|14722.83|14722.83|0
1645541480000|2022-02-22 14:51:20|14730.76|14730.76|14734.73|14734.73|14734.73|14734.73|14730.76|14730.76|0
1645541520000|2022-02-22 14:52:00|14733.33|14733.33|14731.93|14731.93|14733.33|14733.33|14731.93|14731.93|0
1645541530000|2022-02-22 14:52:10|14727.96|14727.96|14727.96|14727.96|14727.96|14727.96|14727.96|14727.96|0
1645541560000|2022-02-22 14:52:40|14726.56|14726.56|14730.53|14730.53|14730.53|14730.53|14726.56|14726.56|0
1645541570000|2022-02-22 14:52:50|14731.93|14731.93|14731.93|14731.93|14731.93|14731.93|14731.93|14731.93|0
1645541580000|2022-02-22 14:53:00|14735.89|14735.89|14744.06|14744.06|14744.06|14744.06|14735.89|14735.89|0
1645541590000|2022-02-22 14:53:10|14748.02|14748.02|14753.37|14753.37|14753.37|14753.37|14748.02|14748.02|0
1645541600000|2022-02-22 14:53:20|14757.33|14757.33|14765.72|14765.72|14765.72|14765.72|14757.33|14757.33|0
1645541610000|2022-02-22 14:53:30|14761.76|14761.76|14761.76|14761.76|14761.76|14761.76|14761.76|14761.76|0
1645541650000|2022-02-22 14:54:10|14772.95|14772.95|14772.95|14772.95|14772.95|14772.95|14772.95|14772.95|0
1645541660000|2022-02-22 14:54:20|14768.99|14768.99|14768.99|14768.99|14768.99|14768.99|14768.99|14768.99|0
1645541720000|2022-02-22 14:55:20|14764.79|14764.79|14764.79|14764.79|14764.79|14764.79|14764.79|14764.79|0
1645541750000|2022-02-22 14:55:50|14760.82|14760.82|14760.82|14760.82|14760.82|14760.82|14760.82|14760.82|0
1645541770000|2022-02-22 14:56:10|14756.86|14756.86|14756.86|14756.86|14756.86|14756.86|14756.86|14756.86|0
1645541780000|2022-02-22 14:56:20|14752.66|14752.66|14752.66|14752.66|14752.66|14752.66|14752.66|14752.66|0
1645541800000|2022-02-22 14:56:40|14747.06|14747.06|14744.76|14744.76|14747.06|14747.06|14744.76|14744.76|0
1645541810000|2022-02-22 14:56:50|14736.83|14736.83|14736.83|14736.83|14736.83|14736.83|14736.83|14736.83|0
1645541820000|2022-02-22 14:57:00|14732.87|14732.87|14732.87|14732.87|14732.87|14732.87|14732.87|14732.87|0
1645541830000|2022-02-22 14:57:10|14731.47|14731.47|14731.47|14731.47|14731.47|14731.47|14731.47|14731.47|0
1645541900000|2022-02-22 14:58:20|14730.07|14730.07|14730.07|14730.07|14730.07|14730.07|14730.07|14730.07|0
1645541910000|2022-02-22 14:58:30|14734.04|14734.04|14734.04|14734.04|14734.04|14734.04|14734.04|14734.04|0
1645541930000|2022-02-22 14:58:50|14735.43|14735.43|14735.43|14735.43|14735.43|14735.43|14735.43|14735.43|0
1645541950000|2022-02-22 14:59:10|14727.5|14727.5|14727.5|14727.5|14727.5|14727.5|14727.5|14727.5|0
1645541960000|2022-02-22 14:59:20|14726.13|14726.13|14726.13|14726.13|14726.13|14726.13|14726.13|14726.13|0
1645542000000|2022-02-22 15:00:00|14727.52|14727.52|14727.52|14727.52|14727.52|14727.52|14727.52|14727.52|0
1645542010000|2022-02-22 15:00:10|14723.33|14723.33|14718.44|14718.44|14723.33|14723.33|14718.44|14718.44|0
1645542050000|2022-02-22 15:00:50|14717.04|14717.04|14717.04|14717.04|14717.04|14717.04|14717.04|14717.04|0
1645542100000|2022-02-22 15:01:40|14715.64|14715.64|14715.64|14715.64|14715.64|14715.64|14715.64|14715.64|0
1645542150000|2022-02-22 15:02:30|14714.24|14714.24|14714.24|14714.24|14714.24|14714.24|14714.24|14714.24|0
1645542180000|2022-02-22 15:03:00|14710.28|14710.28|14710.28|14710.28|14710.28|14710.28|14710.28|14710.28|0
1645542210000|2022-02-22 15:03:30|14711.68|14711.68|14714.48|14714.48|14714.48|14714.48|14711.68|14711.68|0
1645542240000|2022-02-22 15:04:00|14722.41|14722.41|14722.41|14722.41|14722.41|14722.41|14722.41|14722.41|0
1645542250000|2022-02-22 15:04:10|14726.61|14726.61|14729.4|14729.4|14729.4|14729.4|14726.61|14726.61|0
1645542260000|2022-02-22 15:04:20|14725.21|14725.21|14725.21|14725.21|14725.21|14725.21|14725.21|14725.21|0
1645542310000|2022-02-22 15:05:10|14722.41|14722.41|14718.44|14718.44|14722.41|14722.41|14718.44|14718.44|0
1645542330000|2022-02-22 15:05:30|14714.48|14714.48|14702.35|14702.35|14714.48|14714.48|14702.35|14702.35|0
1645542340000|2022-02-22 15:05:40|14694.42|14694.42|14694.42|14694.42|14694.42|14694.42|14694.42|14694.42|0
1645542350000|2022-02-22 15:05:50|14698.38|14698.38|14698.38|14698.38|14698.38|14698.38|14698.38|14698.38|0
1645542410000|2022-02-22 15:06:50|14697.46|14697.46|14697.46|14697.46|14697.46|14697.46|14697.46|14697.46|0
1645542440000|2022-02-22 15:07:20|14693.5|14693.5|14693.5|14693.5|14693.5|14693.5|14693.5|14693.5|0
1645542450000|2022-02-22 15:07:30|14693.04|14693.04|14693.04|14693.04|14693.04|14693.04|14693.04|14693.04|0
1645542600000|2022-02-22 15:10:00|14702.83|14702.83|14702.83|14702.83|14702.83|14702.83|14702.83|14702.83|0
1645542620000|2022-02-22 15:10:20|14703.29|14703.29|14703.29|14703.29|14703.29|14703.29|14703.29|14703.29|0
1645542640000|2022-02-22 15:10:40|14701.89|14701.89|14697.93|14697.93|14701.89|14701.89|14697.93|14697.93|0
1645542680000|2022-02-22 15:11:20|14695.13|14695.13|14695.13|14695.13|14695.13|14695.13|14695.13|14695.13|0
1645542720000|2022-02-22 15:12:00|14699.1|14699.1|14704.46|14704.46|14704.46|14704.46|14699.1|14699.1|0
1645542730000|2022-02-22 15:12:10|14712.39|14712.39|14716.36|14716.36|14716.36|14716.36|14712.39|14712.39|0
1645542740000|2022-02-22 15:12:20|14712.39|14712.39|14715.19|14715.19|14715.19|14715.19|14712.39|14712.39|0
1645542750000|2022-02-22 15:12:30|14717.99|14717.99|14721.95|14721.95|14721.95|14721.95|14717.99|14717.99|0
1645542760000|2022-02-22 15:12:40|14723.33|14723.33|14724.71|14724.71|14724.71|14724.71|14723.33|14723.33|0
1645542820000|2022-02-22 15:13:40|14731.71|14731.71|14731.71|14731.71|14731.71|14731.71|14731.71|14731.71|0
1645542830000|2022-02-22 15:13:50|14727.74|14727.74|14716.78|14716.78|14727.74|14727.74|14716.78|14716.78|0
1645542920000|2022-02-22 15:15:20|14713.98|14713.98|14710.02|14710.02|14713.98|14713.98|14710.02|14710.02|0
1645542930000|2022-02-22 15:15:30|14708.62|14708.62|14700.69|14700.69|14708.62|14708.62|14700.69|14700.69|0
1645542950000|2022-02-22 15:15:50|14692.76|14692.76|14692.76|14692.76|14692.76|14692.76|14692.76|14692.76|0
1645542970000|2022-02-22 15:16:10|14696.72|14696.72|14706.29|14706.29|14706.29|14706.29|14696.72|14696.72|0
1645542980000|2022-02-22 15:16:20|14706.74|14706.74|14706.74|14706.74|14706.74|14706.74|14706.74|14706.74|0
1645543000000|2022-02-22 15:16:40|14702.78|14702.78|14702.78|14702.78|14702.78|14702.78|14702.78|14702.78|0
1645543010000|2022-02-22 15:16:50|14704.18|14704.18|14704.18|14704.18|14704.18|14704.18|14704.18|14704.18|0
1645543070000|2022-02-22 15:17:50|14701.38|14701.38|14701.38|14701.38|14701.38|14701.38|14701.38|14701.38|0
1645543120000|2022-02-22 15:18:40|14693.45|14693.45|14693.45|14693.45|14693.45|14693.45|14693.45|14693.45|0
1645543130000|2022-02-22 15:18:50|14689.48|14689.48|14689.48|14689.48|14689.48|14689.48|14689.48|14689.48|0
1645543170000|2022-02-22 15:19:30|14681.55|14681.55|14681.55|14681.55|14681.55|14681.55|14681.55|14681.55|0
1645543200000|2022-02-22 15:20:00|14680.15|14680.15|14682.74|14682.74|14682.74|14682.74|14675.27|14675.27|0
1645543250000|2022-02-22 15:20:50|14686.71|14686.71|14690.67|14690.67|14690.67|14690.67|14686.71|14686.71|0
1645543260000|2022-02-22 15:21:00|14692.07|14692.07|14696.04|14696.04|14696.04|14696.04|14692.07|14692.07|0
1645543280000|2022-02-22 15:21:20|14697.44|14697.44|14700.23|14700.23|14700.23|14700.23|14697.44|14697.44|0
1645543300000|2022-02-22 15:21:40|14704.2|14704.2|14704.2|14704.2|14704.2|14704.2|14704.2|14704.2|0
1645543310000|2022-02-22 15:21:50|14705.6|14705.6|14705.6|14705.6|14705.6|14705.6|14705.6|14705.6|0
1645543340000|2022-02-22 15:22:20|14708.4|14708.4|14716.33|14716.33|14716.33|14716.33|14708.4|14708.4|0
1645543360000|2022-02-22 15:22:40|14732.19|14732.19|14732.19|14732.19|14732.19|14732.19|14732.19|14732.19|0
1645543400000|2022-02-22 15:23:20|14736.15|14736.15|14736.15|14736.15|14736.15|14736.15|14736.15|14736.15|0
1645543410000|2022-02-22 15:23:30|14728.22|14728.22|14724.03|14724.03|14728.22|14728.22|14724.03|14724.03|0
1645543440000|2022-02-22 15:24:00|14722.63|14722.63|14722.63|14722.63|14722.63|14722.63|14722.63|14722.63|0
1645543510000|2022-02-22 15:25:10|14726.59|14726.59|14726.59|14726.59|14726.59|14726.59|14726.59|14726.59|0
1645543520000|2022-02-22 15:25:20|14722.63|14722.63|14722.63|14722.63|14722.63|14722.63|14722.63|14722.63|0
1645543560000|2022-02-22 15:26:00|14726.59|14726.59|14734.51|14734.51|14734.51|14734.51|14726.59|14726.59|0
1645543570000|2022-02-22 15:26:10|14737.31|14737.31|14737.31|14737.31|14737.31|14737.31|14737.31|14737.31|0
1645543590000|2022-02-22 15:26:30|14731.71|14731.71|14731.71|14731.71|14731.71|14731.71|14731.71|14731.71|0
1645543600000|2022-02-22 15:26:40|14730.31|14730.31|14730.31|14730.31|14730.31|14730.31|14730.31|14730.31|0
1645543620000|2022-02-22 15:27:00|14726.11|14726.11|14725.65|14725.65|14726.11|14726.11|14725.65|14725.65|0
1645543630000|2022-02-22 15:27:10|14727.05|14727.05|14727.05|14727.05|14727.05|14727.05|14727.05|14727.05|0
1645543700000|2022-02-22 15:28:20|14732.65|14732.65|14732.65|14732.65|14732.65|14732.65|14732.65|14732.65|0
1645543730000|2022-02-22 15:28:50|14729.85|14729.85|14725.88|14725.88|14729.85|14729.85|14725.88|14725.88|0
1645543770000|2022-02-22 15:29:30|14728.68|14728.68|14734.05|14734.05|14734.05|14734.05|14728.68|14728.68|0
1645543830000|2022-02-22 15:30:30|14732.65|14732.65|14728.68|14728.68|14732.65|14732.65|14728.68|14728.68|0
1645543840000|2022-02-22 15:30:40|14731.48|14731.48|14731.48|14731.48|14731.48|14731.48|14731.48|14731.48|0
1645543850000|2022-02-22 15:30:50|14727.52|14727.52|14723.55|14723.55|14727.52|14727.52|14723.55|14723.55|0
1645543860000|2022-02-22 15:31:00|14719.35|14719.35|14719.35|14719.35|14719.35|14719.35|14719.35|14719.35|0
1645543940000|2022-02-22 15:32:20|14723.32|14723.32|14723.32|14723.32|14723.32|14723.32|14723.32|14723.32|0
1645543960000|2022-02-22 15:32:40|14724.72|14724.72|14720.75|14720.75|14724.72|14724.72|14720.75|14720.75|0
1645544000000|2022-02-22 15:33:20|14716.79|14716.79|14716.79|14716.79|14716.79|14716.79|14716.79|14716.79|0
1645544050000|2022-02-22 15:34:10|14715.39|14715.39|14715.39|14715.39|14715.39|14715.39|14715.39|14715.39|0
1645544090000|2022-02-22 15:34:50|14716.79|14716.79|14716.79|14716.79|14716.79|14716.79|14716.79|14716.79|0
1645544240000|2022-02-22 15:37:20|14712.82|14712.82|14712.82|14712.82|14712.82|14712.82|14712.82|14712.82|0
1645544300000|2022-02-22 15:38:20|14716.79|14716.79|14720.99|14720.99|14720.99|14720.99|14716.79|14716.79|0
1645544310000|2022-02-22 15:38:30|14717.02|14717.02|14719.82|14719.82|14719.82|14719.82|14717.02|14717.02|0
1645544340000|2022-02-22 15:39:00|14721.22|14721.22|14721.22|14721.22|14721.22|14721.22|14721.22|14721.22|0
1645544360000|2022-02-22 15:39:20|14722.14|14722.14|14713.74|14713.74|14722.14|14722.14|14713.74|14713.74|0
1645544370000|2022-02-22 15:39:30|14712.82|14712.82|14712.82|14712.82|14712.82|14712.82|14712.82|14712.82|0
1645544380000|2022-02-22 15:39:40|14708.62|14708.62|14709.54|14709.54|14709.54|14709.54|14708.62|14708.62|0
1645544390000|2022-02-22 15:39:50|14705.58|14705.58|14705.58|14705.58|14705.58|14705.58|14705.58|14705.58|0
1645544470000|2022-02-22 15:41:10|14702.78|14702.78|14698.81|14698.81|14702.78|14702.78|14698.81|14698.81|0
1645544560000|2022-02-22 15:42:40|14694.62|14694.62|14694.62|14694.62|14694.62|14694.62|14694.62|14694.62|0
1645544570000|2022-02-22 15:42:50|14691.82|14691.82|14686.47|14686.47|14691.82|14691.82|14686.47|14686.47|0
1645544580000|2022-02-22 15:43:00|14689.27|14689.27|14689.27|14689.27|14689.27|14689.27|14689.27|14689.27|0
1645544640000|2022-02-22 15:44:00|14687.87|14687.87|14693.24|14693.24|14693.24|14693.24|14687.87|14687.87|0
1645544650000|2022-02-22 15:44:10|14694.64|14694.64|14694.64|14694.64|14694.64|14694.64|14694.64|14694.64|0
1645544660000|2022-02-22 15:44:20|14697.44|14697.44|14697.44|14697.44|14697.44|14697.44|14697.44|14697.44|0
1645544720000|2022-02-22 15:45:20|14693.47|14693.47|14693.47|14693.47|14693.47|14693.47|14693.47|14693.47|0
1645544750000|2022-02-22 15:45:50|14689.5|14689.5|14689.5|14689.5|14689.5|14689.5|14689.5|14689.5|0
1645544770000|2022-02-22 15:46:10|14686.71|14686.71|14686.71|14686.71|14686.71|14686.71|14686.71|14686.71|0
1645544790000|2022-02-22 15:46:30|14685.31|14685.31|14685.31|14685.31|14685.31|14685.31|14685.31|14685.31|0
1645544800000|2022-02-22 15:46:40|14683.91|14683.91|14668.05|14668.05|14683.91|14683.91|14668.05|14668.05|0
1645544810000|2022-02-22 15:46:50|14665.25|14665.25|14665.25|14665.25|14665.25|14665.25|14665.25|14665.25|0
1645544840000|2022-02-22 15:47:20|14673.18|14673.18|14673.18|14673.18|14673.18|14673.18|14673.18|14673.18|0
1645544930000|2022-02-22 15:48:50|14681.11|14681.11|14681.11|14681.11|14681.11|14681.11|14681.11|14681.11|0
1645544950000|2022-02-22 15:49:10|14682.51|14682.51|14682.51|14682.51|14682.51|14682.51|14682.51|14682.51|0
1645544960000|2022-02-22 15:49:20|14679.71|14679.71|14679.71|14679.71|14679.71|14679.71|14679.71|14679.71|0
1645544980000|2022-02-22 15:49:40|14675.74|14675.74|14675.74|14675.74|14675.74|14675.74|14675.74|14675.74|0
1645545020000|2022-02-22 15:50:20|14671.78|14671.78|14670.38|14670.38|14671.78|14671.78|14670.38|14670.38|0
1645545030000|2022-02-22 15:50:30|14669.92|14669.92|14669.92|14669.92|14669.92|14669.92|14669.92|14669.92|0
1645545060000|2022-02-22 15:51:00|14664.32|14664.32|14664.32|14664.32|14664.32|14664.32|14664.32|14664.32|0
1645545070000|2022-02-22 15:51:10|14648.46|14648.46|14642.18|14642.18|14648.46|14648.46|14642.18|14642.18|0
1645545120000|2022-02-22 15:52:00|14640.78|14640.78|14640.78|14640.78|14640.78|14640.78|14640.78|14640.78|0
1645545150000|2022-02-22 15:52:30|14644.97|14644.97|14644.97|14644.97|14644.97|14644.97|14644.97|14644.97|0
1645545210000|2022-02-22 15:53:30|14643.58|14643.58|14640.78|14640.78|14643.58|14643.58|14640.78|14640.78|0
1645545240000|2022-02-22 15:54:00|14639.38|14639.38|14636.62|14636.62|14639.38|14639.38|14636.62|14636.62|0
1645545270000|2022-02-22 15:54:30|14635.22|14635.22|14635.22|14635.22|14635.22|14635.22|14635.22|14635.22|0
1645545280000|2022-02-22 15:54:40|14636.62|14636.62|14636.62|14636.62|14636.62|14636.62|14636.62|14636.62|0
1645545290000|2022-02-22 15:54:50|14638.02|14638.02|14638.02|14638.02|14638.02|14638.02|14638.02|14638.02|0
1645545300000|2022-02-22 15:55:00|14634.05|14634.05|14631.25|14631.25|14634.05|14634.05|14631.25|14631.25|0
1645545310000|2022-02-22 15:55:10|14630.79|14630.79|14630.79|14630.79|14630.79|14630.79|14630.79|14630.79|0
1645545370000|2022-02-22 15:56:10|14626.83|14626.83|14626.83|14626.83|14626.83|14626.83|14626.83|14626.83|0
1645545380000|2022-02-22 15:56:20|14624.03|14624.03|14624.03|14624.03|14624.03|14624.03|14624.03|14624.03|0
1645545430000|2022-02-22 15:57:10|14625.43|14625.43|14625.43|14625.43|14625.43|14625.43|14625.43|14625.43|0
1645545480000|2022-02-22 15:58:00|14633.36|14633.36|14633.36|14633.36|14633.36|14633.36|14633.36|14633.36|0
1645545530000|2022-02-22 15:58:50|14629.39|14629.39|14629.39|14629.39|14629.39|14629.39|14629.39|14629.39|0
1645545540000|2022-02-22 15:59:00|14625.2|14625.2|14625.2|14625.2|14625.2|14625.2|14623.8|14623.8|0
1645545560000|2022-02-22 15:59:20|14617.27|14617.27|14617.27|14617.27|14617.27|14617.27|14617.27|14617.27|0
1645545580000|2022-02-22 15:59:40|14613.3|14613.3|14613.3|14613.3|14613.3|14613.3|14613.3|14613.3|0
1645545590000|2022-02-22 15:59:50|14610.08|14610.08|14610.08|14610.08|14610.08|14610.08|14610.08|14610.08|0
1645545650000|2022-02-22 16:00:50|14604.48|14604.48|14604.48|14604.48|14604.48|14604.48|14604.48|14604.48|0
1645545710000|2022-02-22 16:01:50|14605.88|14605.88|14605.88|14605.88|14605.88|14605.88|14605.88|14605.88|0
1645545740000|2022-02-22 16:02:20|14605.42|14605.42|14605.42|14605.42|14605.42|14605.42|14605.42|14605.42|0
1645545820000|2022-02-22 16:03:40|14609.39|14609.39|14608.93|14608.93|14609.39|14609.39|14608.93|14608.93|0
1645545840000|2022-02-22 16:04:00|14607.53|14607.53|14604.73|14604.73|14607.53|14607.53|14604.73|14604.73|0
1645545850000|2022-02-22 16:04:10|14603.33|14603.33|14603.33|14603.33|14603.33|14603.33|14603.33|14603.33|0
1645545860000|2022-02-22 16:04:20|14604.73|14604.73|14604.73|14604.73|14604.73|14604.73|14604.73|14604.73|0
1645545900000|2022-02-22 16:05:00|14603.81|14603.81|14603.81|14603.81|14603.81|14603.81|14603.81|14603.81|0
1645545910000|2022-02-22 16:05:10|14607.78|14607.78|14607.78|14607.78|14607.78|14607.78|14607.78|14607.78|0
1645545960000|2022-02-22 16:06:00|14606.38|14606.38|14604.98|14604.98|14606.38|14606.38|14604.98|14604.98|0
1645545970000|2022-02-22 16:06:10|14601.01|14601.01|14601.01|14601.01|14601.01|14601.01|14601.01|14601.01|0
1645545980000|2022-02-22 16:06:20|14599.61|14599.61|14599.61|14599.61|14599.61|14599.61|14599.61|14599.61|0
1645546050000|2022-02-22 16:07:30|14597.77|14597.77|14597.77|14597.77|14597.77|14597.77|14597.77|14597.77|0
1645546120000|2022-02-22 16:08:40|14596.38|14596.38|14594.98|14594.98|14596.38|14596.38|14594.98|14594.98|0
1645546130000|2022-02-22 16:08:50|14598.94|14598.94|14596.14|14596.14|14598.94|14598.94|14596.14|14596.14|0
1645546150000|2022-02-22 16:09:10|14597.98|14597.98|14598.9|14598.9|14598.9|14598.9|14597.98|14597.98|0
1645546180000|2022-02-22 16:09:40|14603.1|14603.1|14603.1|14603.1|14603.1|14603.1|14603.1|14603.1|0
1645546270000|2022-02-22 16:11:10|14607.06|14607.06|14607.06|14607.06|14607.06|14607.06|14607.06|14607.06|0
1645546320000|2022-02-22 16:12:00|14607.98|14607.98|14608.9|14608.9|14608.9|14608.9|14607.98|14607.98|0
1645546330000|2022-02-22 16:12:10|14612.87|14612.87|14612.87|14612.87|14612.87|14612.87|14612.87|14612.87|0
1645546440000|2022-02-22 16:14:00|14615.67|14615.67|14615.67|14615.67|14615.67|14615.67|14615.67|14615.67|0
1645546450000|2022-02-22 16:14:10|14611.7|14611.7|14611.7|14611.7|14611.7|14611.7|14611.7|14611.7|0
1645546480000|2022-02-22 16:14:40|14610.3|14610.3|14608|14608|14610.3|14610.3|14608|14608|0
1645546520000|2022-02-22 16:15:20|14608.46|14608.46|14608.46|14608.46|14608.46|14608.46|14608.46|14608.46|0
1645546580000|2022-02-22 16:16:20|14607.06|14607.06|14607.06|14607.06|14607.06|14607.06|14607.06|14607.06|0
1645546680000|2022-02-22 16:18:00|14605.66|14605.66|14608.46|14608.46|14608.46|14608.46|14605.66|14605.66|0
1645546700000|2022-02-22 16:18:20|14612.43|14612.43|14612.43|14612.43|14612.43|14612.43|14612.43|14612.43|0
1645546710000|2022-02-22 16:18:30|14608.46|14608.46|14608.46|14608.46|14608.46|14608.46|14608.46|14608.46|0
1645546780000|2022-02-22 16:19:40|14604.5|14604.5|14604.5|14604.5|14604.5|14604.5|14604.5|14604.5|0
1645546800000|2022-02-22 16:20:00|14601.7|14601.7|14601.7|14601.7|14601.7|14601.7|14601.7|14601.7|0
1645546810000|2022-02-22 16:20:10|14596.1|14596.1|14596.1|14596.1|14596.1|14596.1|14596.1|14596.1|0
1645546850000|2022-02-22 16:20:50|14594.7|14594.7|14594.7|14594.7|14594.7|14594.7|14594.7|14594.7|0
1645546860000|2022-02-22 16:21:00|14596.1|14596.1|14596.1|14596.1|14596.1|14596.1|14596.1|14596.1|0
1645546870000|2022-02-22 16:21:10|14600.07|14600.07|14600.07|14600.07|14600.07|14600.07|14600.07|14600.07|0
1645546890000|2022-02-22 16:21:30|14596.1|14596.1|14596.1|14596.1|14596.1|14596.1|14596.1|14596.1|0
1645546900000|2022-02-22 16:21:40|14592.14|14592.14|14592.14|14592.14|14596.1|14596.1|14592.14|14592.14|0
1645546910000|2022-02-22 16:21:50|14591.68|14591.68|14591.68|14591.68|14591.68|14591.68|14591.68|14591.68|0
1645546970000|2022-02-22 16:22:50|14594.48|14594.48|14594.48|14594.48|14594.48|14594.48|14594.48|14594.48|0
1645547040000|2022-02-22 16:24:00|14602.41|14602.41|14602.41|14602.41|14602.41|14602.41|14602.41|14602.41|0
1645547050000|2022-02-22 16:24:10|14606.37|14606.37|14604.97|14604.97|14606.37|14606.37|14604.97|14604.97|0
1645547060000|2022-02-22 16:24:20|14604.51|14604.51|14607.31|14607.31|14607.31|14607.31|14604.51|14604.51|0
1645547090000|2022-02-22 16:24:50|14606.85|14606.85|14601.97|14601.97|14606.85|14606.85|14601.97|14601.97|0
1645547110000|2022-02-22 16:25:10|14603.81|14603.81|14603.81|14603.81|14603.81|14603.81|14603.81|14603.81|0
1645547120000|2022-02-22 16:25:20|14604.26|14604.26|14606.1|14606.1|14606.1|14606.1|14604.26|14604.26|0
1645547140000|2022-02-22 16:25:40|14606.56|14606.56|14606.56|14606.56|14606.56|14606.56|14606.56|14606.56|0
1645547200000|2022-02-22 16:26:40|14607.02|14607.02|14610.99|14610.99|14610.99|14610.99|14607.02|14607.02|0
1645547210000|2022-02-22 16:26:50|14612.39|14612.39|14612.39|14612.39|14612.39|14612.39|14612.39|14612.39|0
1645547220000|2022-02-22 16:27:00|14616.35|14616.35|14616.35|14616.35|14616.35|14616.35|14616.35|14616.35|0
1645547250000|2022-02-22 16:27:30|14624.75|14624.75|14624.75|14624.75|14624.75|14624.75|14624.75|14624.75|0
1645547260000|2022-02-22 16:27:40|14620.78|14620.78|14617.99|14617.99|14620.78|14620.78|14617.99|14617.99|0
1645547320000|2022-02-22 16:28:40|14617.07|14617.07|14617.07|14617.07|14617.07|14617.07|14617.07|14617.07|0
1645547330000|2022-02-22 16:28:50|14618.47|14618.47|14618.47|14618.47|14618.47|14618.47|14618.47|14618.47|0
1645547340000|2022-02-22 16:29:00|14614.5|14614.5|14611.7|14611.7|14614.5|14614.5|14611.7|14611.7|0
1645547370000|2022-02-22 16:29:30|14607.74|14607.74|14606.34|14606.34|14607.74|14607.74|14606.34|14606.34|0
1645547380000|2022-02-22 16:29:40|14610.3|14610.3|14602.37|14602.37|14610.3|14610.3|14602.37|14602.37|0
1645547390000|2022-02-22 16:29:50|14606.34|14606.34|14615.65|14615.65|14615.65|14615.65|14603.75|14603.75|0
1645604150000|2022-02-23 08:15:50|14670.4|14670.4|14670.4|14670.4|14670.4|14670.4|14670.4|14670.4|0
1645604210000|2022-02-23 08:16:50|14650.57|14650.57|14646.37|14646.37|14650.57|14650.57|14646.37|14646.37|0
1645604250000|2022-02-23 08:17:30|14650.57|14650.57|14650.57|14650.57|14650.57|14650.57|14650.57|14650.57|0
1645604400000|2022-02-23 08:20:00|14654.54|14654.54|14650.57|14650.57|14654.54|14654.54|14650.57|14650.57|0
1645604410000|2022-02-23 08:20:10|14638.68|14638.68|14638.68|14638.68|14638.68|14638.68|14638.68|14638.68|0
1645604450000|2022-02-23 08:20:50|14646.61|14646.61|14646.61|14646.61|14646.61|14646.61|14646.61|14646.61|0
1645604500000|2022-02-23 08:21:40|14639.61|14639.61|14639.61|14639.61|14639.61|14639.61|14639.61|14639.61|0
1645604570000|2022-02-23 08:22:50|14636.85|14636.85|14636.85|14636.85|14636.85|14636.85|14636.85|14636.85|0
1645604890000|2022-02-23 08:28:10|14632.65|14632.65|14628.45|14628.45|14632.65|14632.65|14628.45|14628.45|0
1645604900000|2022-02-23 08:28:20|14630.29|14630.29|14630.29|14630.29|14630.29|14630.29|14630.29|14630.29|0
1645604990000|2022-02-23 08:29:50|14638.22|14638.22|14638.22|14638.22|14638.22|14638.22|14638.22|14638.22|0
1645605000000|2022-02-23 08:30:00|14642.19|14642.19|14642.19|14642.19|14642.19|14642.19|14642.19|14642.19|0
1645605010000|2022-02-23 08:30:10|14634.26|14634.26|14634.26|14634.26|14634.26|14634.26|14634.26|14634.26|0
1645605040000|2022-02-23 08:30:40|14624.46|14624.46|14621.66|14621.66|14624.46|14624.46|14621.66|14621.66|0
1645605060000|2022-02-23 08:31:00|14619.82|14619.82|14614.23|14614.23|14619.82|14619.82|14614.23|14614.23|0
1645605090000|2022-02-23 08:31:30|14598.37|14598.37|14598.37|14598.37|14598.37|14598.37|14598.37|14598.37|0
1645605140000|2022-02-23 08:32:20|14606.3|14606.3|14616.09|14616.09|14616.09|14616.09|14606.3|14606.3|0
1645605170000|2022-02-23 08:32:50|14609.1|14609.1|14609.1|14609.1|14609.1|14609.1|14609.1|14609.1|0
1645605290000|2022-02-23 08:34:50|14593.23|14593.23|14593.23|14593.23|14593.23|14593.23|14593.23|14593.23|0
1645605320000|2022-02-23 08:35:20|14589.27|14589.27|14589.27|14589.27|14589.27|14589.27|14589.27|14589.27|0
1645605330000|2022-02-23 08:35:30|14577.37|14577.37|14577.37|14577.37|14577.37|14577.37|14577.37|14577.37|0
1645605370000|2022-02-23 08:36:10|14569.44|14569.44|14545.65|14545.65|14569.44|14569.44|14545.65|14545.65|0
1645605400000|2022-02-23 08:36:40|14565.48|14565.48|14565.48|14565.48|14565.48|14565.48|14565.48|14565.48|0
1645605450000|2022-02-23 08:37:30|14557.55|14557.55|14557.55|14557.55|14557.55|14557.55|14557.55|14557.55|0
1645605490000|2022-02-23 08:38:10|14569.44|14569.44|14565.48|14565.48|14569.44|14569.44|14565.48|14565.48|0
1645605540000|2022-02-23 08:39:00|14573.87|14573.87|14573.87|14573.87|14573.87|14573.87|14573.87|14573.87|0
1645605570000|2022-02-23 08:39:30|14578.07|14578.07|14578.07|14578.07|14578.07|14578.07|14578.07|14578.07|0
1645605600000|2022-02-23 08:40:00|14586|14586|14586|14586|14586|14586|14586|14586|0
1645605670000|2022-02-23 08:41:10|14589.97|14589.97|14607.46|14607.46|14607.46|14607.46|14589.97|14589.97|0
1645605710000|2022-02-23 08:41:50|14595.57|14595.57|14595.57|14595.57|14595.57|14595.57|14595.57|14595.57|0
1645605830000|2022-02-23 08:43:50|14599.53|14599.53|14599.53|14599.53|14599.53|14599.53|14599.53|14599.53|0
1645605870000|2022-02-23 08:44:30|14605.13|14605.13|14605.13|14605.13|14605.13|14605.13|14605.13|14605.13|0
1645605920000|2022-02-23 08:45:20|14609.1|14609.1|14609.1|14609.1|14609.1|14609.1|14609.1|14609.1|0
1645605930000|2022-02-23 08:45:30|14617.03|14617.03|14617.03|14617.03|14617.03|14617.03|14617.03|14617.03|0
1645605940000|2022-02-23 08:45:40|14620.99|14620.99|14628.92|14628.92|14628.92|14628.92|14620.99|14620.99|0
1645605990000|2022-02-23 08:46:30|14624.96|14624.96|14624.96|14624.96|14624.96|14624.96|14624.96|14624.96|0
1645606030000|2022-02-23 08:47:10|14625.42|14625.42|14625.42|14625.42|14625.42|14625.42|14625.42|14625.42|0
1645606140000|2022-02-23 08:49:00|14632.41|14632.41|14628.45|14628.45|14632.41|14632.41|14628.45|14628.45|0
1645606180000|2022-02-23 08:49:40|14636.38|14636.38|14636.38|14636.38|14636.38|14636.38|14636.38|14636.38|0
1645606210000|2022-02-23 08:50:10|14632.41|14632.41|14632.41|14632.41|14632.41|14632.41|14632.41|14632.41|0
1645606240000|2022-02-23 08:50:40|14640.34|14640.34|14640.34|14640.34|14640.34|14640.34|14640.34|14640.34|0
1645606270000|2022-02-23 08:51:10|14645.94|14645.94|14645.94|14645.94|14645.94|14645.94|14645.94|14645.94|0
1645606320000|2022-02-23 08:52:00|14649.91|14649.91|14649.91|14649.91|14649.91|14649.91|14649.91|14649.91|0
1645606330000|2022-02-23 08:52:10|14652.71|14652.71|14652.71|14652.71|14652.71|14652.71|14652.71|14652.71|0
1645606350000|2022-02-23 08:52:30|14644.78|14644.78|14644.78|14644.78|14644.78|14644.78|14644.78|14644.78|0
1645606430000|2022-02-23 08:53:50|14641.98|14641.98|14641.98|14641.98|14641.98|14641.98|14641.98|14641.98|0
1645606460000|2022-02-23 08:54:20|14644.78|14644.78|14641.98|14641.98|14644.78|14644.78|14641.98|14641.98|0
1645606490000|2022-02-23 08:54:50|14649.91|14649.91|14649.91|14649.91|14649.91|14649.91|14649.91|14649.91|0
1645606510000|2022-02-23 08:55:10|14648.51|14648.51|14648.51|14648.51|14648.51|14648.51|14648.51|14648.51|0
1645606530000|2022-02-23 08:55:30|14640.58|14640.58|14640.58|14640.58|14640.58|14640.58|14640.58|14640.58|0
1645606590000|2022-02-23 08:56:30|14634.98|14634.98|14627.05|14627.05|14634.98|14634.98|14627.05|14627.05|0
1645606620000|2022-02-23 08:57:00|14628.45|14628.45|14631.25|14631.25|14631.25|14631.25|14628.45|14628.45|0
1645606650000|2022-02-23 08:57:30|14647.11|14647.11|14647.11|14647.11|14647.11|14647.11|14647.11|14647.11|0
1645606760000|2022-02-23 08:59:20|14652.71|14652.71|14652.71|14652.71|14652.71|14652.71|14652.71|14652.71|0
1645606810000|2022-02-23 09:00:10|14653.63|14653.63|14653.63|14653.63|14653.63|14653.63|14653.63|14653.63|0
1645606920000|2022-02-23 09:02:00|14661.56|14661.56|14661.56|14661.56|14665.52|14665.52|14661.56|14661.56|0
1645606950000|2022-02-23 09:02:30|14658.76|14658.76|14657.36|14657.36|14658.76|14658.76|14657.36|14657.36|0
1645606960000|2022-02-23 09:02:40|14653.39|14653.39|14653.39|14653.39|14653.39|14653.39|14653.39|14653.39|0
1645606980000|2022-02-23 09:03:00|14649.43|14649.43|14653.39|14653.39|14653.39|14653.39|14649.43|14649.43|0
1645607040000|2022-02-23 09:04:00|14657.36|14657.36|14657.36|14657.36|14657.36|14657.36|14657.36|14657.36|0
1645607190000|2022-02-23 09:06:30|14649.43|14649.43|14649.43|14649.43|14649.43|14649.43|14649.43|14649.43|0
1645607220000|2022-02-23 09:07:00|14645.46|14645.46|14645.46|14645.46|14645.46|14645.46|14645.46|14645.46|0
1645607270000|2022-02-23 09:07:50|14646.86|14646.86|14646.86|14646.86|14646.86|14646.86|14646.86|14646.86|0
1645607330000|2022-02-23 09:08:50|14644.06|14644.06|14644.06|14644.06|14644.06|14644.06|14644.06|14644.06|0
1645607360000|2022-02-23 09:09:20|14643.6|14643.6|14649.2|14649.2|14649.2|14649.2|14643.6|14643.6|0
1645607410000|2022-02-23 09:10:10|14641.27|14641.27|14641.27|14641.27|14641.27|14641.27|14641.27|14641.27|0
1645607460000|2022-02-23 09:11:00|14635.67|14635.67|14635.67|14635.67|14635.67|14635.67|14635.67|14635.67|0
1645607510000|2022-02-23 09:11:50|14638.47|14638.47|14638.47|14638.47|14638.47|14638.47|14638.47|14638.47|0
1645607570000|2022-02-23 09:12:50|14642.67|14642.67|14649.21|14649.21|14649.67|14649.67|14642.67|14642.67|0
1645607580000|2022-02-23 09:13:00|14665.07|14665.07|14669.27|14669.27|14669.27|14669.27|14663.67|14663.67|0
1645607610000|2022-02-23 09:13:30|14665.07|14665.07|14665.07|14665.07|14665.07|14665.07|14665.07|14665.07|0
1645607660000|2022-02-23 09:14:20|14661.1|14661.1|14661.1|14661.1|14661.1|14661.1|14661.1|14661.1|0
1645607720000|2022-02-23 09:15:20|14657.14|14657.14|14657.14|14657.14|14657.14|14657.14|14657.14|14657.14|0
1645607780000|2022-02-23 09:16:20|14659.94|14659.94|14659.94|14659.94|14659.94|14659.94|14659.94|14659.94|0
1645607790000|2022-02-23 09:16:30|14663.9|14663.9|14663.9|14663.9|14663.9|14663.9|14663.9|14663.9|0
1645607820000|2022-02-23 09:17:00|14667.87|14667.87|14667.87|14667.87|14667.87|14667.87|14667.87|14667.87|0
1645607900000|2022-02-23 09:18:20|14669.27|14669.27|14672.07|14672.07|14672.07|14672.07|14669.27|14669.27|0
1645607960000|2022-02-23 09:19:20|14676.03|14676.03|14683.96|14683.96|14683.96|14683.96|14676.03|14676.03|0
1645607990000|2022-02-23 09:19:50|14687.93|14687.93|14687.93|14687.93|14687.93|14687.93|14687.93|14687.93|0
1645608020000|2022-02-23 09:20:20|14691.89|14691.89|14691.89|14691.89|14691.89|14691.89|14691.89|14691.89|0
1645608080000|2022-02-23 09:21:20|14687.93|14687.93|14687.93|14687.93|14687.93|14687.93|14687.93|14687.93|0
1645608120000|2022-02-23 09:22:00|14683.73|14683.73|14680.93|14680.93|14683.73|14683.73|14680.93|14680.93|0
1645608130000|2022-02-23 09:22:10|14679.09|14679.09|14678.63|14678.63|14679.09|14679.09|14678.63|14678.63|0
1645608230000|2022-02-23 09:23:50|14686.56|14686.56|14689.36|14689.36|14689.36|14689.36|14686.56|14686.56|0
1645608240000|2022-02-23 09:24:00|14685.39|14685.39|14685.39|14685.39|14685.39|14685.39|14685.39|14685.39|0
1645608350000|2022-02-23 09:25:50|14677.46|14677.46|14677.46|14677.46|14677.46|14677.46|14677.46|14677.46|0
1645608360000|2022-02-23 09:26:00|14673.27|14673.27|14673.27|14673.27|14673.27|14673.27|14673.27|14673.27|0
1645608390000|2022-02-23 09:26:30|14676.94|14676.94|14676.94|14676.94|14676.94|14676.94|14676.94|14676.94|0
1645608550000|2022-02-23 09:29:10|14675.54|14675.54|14675.54|14675.54|14675.54|14675.54|14675.54|14675.54|0
1645608570000|2022-02-23 09:29:30|14676.94|14676.94|14676.94|14676.94|14676.94|14676.94|14676.94|14676.94|0
1645608720000|2022-02-23 09:32:00|14684.87|14684.87|14710.06|14710.06|14710.06|14710.06|14684.87|14684.87|0
1645608730000|2022-02-23 09:32:10|14714.03|14714.03|14714.03|14714.03|14714.03|14714.03|14714.03|14714.03|0
1645608740000|2022-02-23 09:32:20|14706.1|14706.1|14706.1|14706.1|14706.1|14706.1|14706.1|14706.1|0
1645608770000|2022-02-23 09:32:50|14714.03|14714.03|14708.43|14708.43|14714.03|14714.03|14708.43|14708.43|0
1645608860000|2022-02-23 09:34:20|14709.83|14709.83|14712.63|14712.63|14712.63|14712.63|14709.83|14709.83|0
1645608940000|2022-02-23 09:35:40|14724.53|14724.53|14724.53|14724.53|14724.53|14724.53|14724.53|14724.53|0
1645608960000|2022-02-23 09:36:00|14728.49|14728.49|14729.89|14729.89|14729.89|14729.89|14728.49|14728.49|0
1645608970000|2022-02-23 09:36:10|14727.09|14727.09|14727.09|14727.09|14727.09|14727.09|14727.09|14727.09|0
1645608980000|2022-02-23 09:36:20|14738.99|14738.99|14738.99|14738.99|14738.99|14738.99|14738.99|14738.99|0
1645609060000|2022-02-23 09:37:40|14735.02|14735.02|14735.02|14735.02|14735.02|14735.02|14735.02|14735.02|0
1645609070000|2022-02-23 09:37:50|14732.22|14732.22|14732.22|14732.22|14732.22|14732.22|14732.22|14732.22|0
1645609110000|2022-02-23 09:38:30|14730.82|14730.82|14730.82|14730.82|14730.82|14730.82|14730.82|14730.82|0
1645609130000|2022-02-23 09:38:50|14722.89|14722.89|14722.89|14722.89|14722.89|14722.89|14722.89|14722.89|0
1645609150000|2022-02-23 09:39:10|14724.29|14724.29|14724.29|14724.29|14724.29|14724.29|14724.29|14724.29|0
1645609250000|2022-02-23 09:40:50|14728.26|14728.26|14728.26|14728.26|14728.26|14728.26|14728.26|14728.26|0
1645609260000|2022-02-23 09:41:00|14731.06|14731.06|14731.06|14731.06|14731.06|14731.06|14731.06|14731.06|0
1645609350000|2022-02-23 09:42:30|14729.66|14729.66|14726.86|14726.86|14729.66|14729.66|14726.86|14726.86|0
1645609380000|2022-02-23 09:43:00|14724.06|14724.06|14724.06|14724.06|14724.06|14724.06|14724.06|14724.06|0
1645609420000|2022-02-23 09:43:40|14725.46|14725.46|14726.86|14726.86|14726.86|14726.86|14725.46|14725.46|0
1645609460000|2022-02-23 09:44:20|14722.66|14722.66|14711.93|14711.93|14722.66|14722.66|14711.93|14711.93|0
1645609470000|2022-02-23 09:44:30|14714.73|14714.73|14714.73|14714.73|14714.73|14714.73|14714.73|14714.73|0
1645609550000|2022-02-23 09:45:50|14718.7|14718.7|14718.7|14718.7|14718.7|14718.7|14718.7|14718.7|0
1645609800000|2022-02-23 09:50:00|14717.32|14717.32|14717.32|14717.32|14717.32|14717.32|14717.32|14717.32|0
1645609820000|2022-02-23 09:50:20|14709.39|14709.39|14709.39|14709.39|14709.39|14709.39|14709.39|14709.39|0
1645609830000|2022-02-23 09:50:30|14701.46|14701.46|14701.46|14701.46|14701.46|14701.46|14701.46|14701.46|0
1645609900000|2022-02-23 09:51:40|14695.86|14695.86|14695.86|14695.86|14695.86|14695.86|14695.86|14695.86|0
1645609910000|2022-02-23 09:51:50|14691.89|14691.89|14699.82|14699.82|14699.82|14699.82|14691.89|14691.89|0
1645609950000|2022-02-23 09:52:30|14695.62|14695.62|14695.62|14695.62|14695.62|14695.62|14695.62|14695.62|0
1645610010000|2022-02-23 09:53:30|14695.16|14695.16|14691.2|14691.2|14695.16|14695.16|14687.23|14687.23|0
1645610030000|2022-02-23 09:53:50|14679.3|14679.3|14679.3|14679.3|14679.3|14679.3|14679.3|14679.3|0
1645610040000|2022-02-23 09:54:00|14683.27|14683.27|14683.27|14683.27|14683.27|14683.27|14683.27|14683.27|0
1645610130000|2022-02-23 09:55:30|14699.13|14699.13|14707.06|14707.06|14707.06|14707.06|14699.13|14699.13|0
1645610140000|2022-02-23 09:55:40|14708.44|14708.44|14708.44|14708.44|14708.44|14708.44|14708.44|14708.44|0
1645610160000|2022-02-23 09:56:00|14704.47|14704.47|14704.47|14704.47|14704.47|14704.47|14704.47|14704.47|0
1645610210000|2022-02-23 09:56:50|14696.54|14696.54|14696.54|14696.54|14696.54|14696.54|14696.54|14696.54|0
1645610220000|2022-02-23 09:57:00|14692.58|14692.58|14692.58|14692.58|14692.58|14692.58|14692.58|14692.58|0
1645610260000|2022-02-23 09:57:40|14685.58|14685.58|14685.58|14685.58|14685.58|14685.58|14685.58|14685.58|0
1645610270000|2022-02-23 09:57:50|14669.72|14669.72|14669.72|14669.72|14669.72|14669.72|14669.72|14669.72|0
1645610300000|2022-02-23 09:58:20|14665.75|14665.75|14665.75|14665.75|14665.75|14665.75|14665.75|14665.75|0
1645610310000|2022-02-23 09:58:30|14657.36|14657.36|14657.36|14657.36|14657.36|14657.36|14657.36|14657.36|0
1645610320000|2022-02-23 09:58:40|14653.39|14653.39|14653.39|14653.39|14653.39|14653.39|14653.39|14653.39|0
1645610370000|2022-02-23 09:59:30|14650.59|14650.59|14650.59|14650.59|14650.59|14650.59|14650.59|14650.59|0
1645610420000|2022-02-23 10:00:20|14653.39|14653.39|14649.19|14649.19|14653.39|14653.39|14649.19|14649.19|0
1645610430000|2022-02-23 10:00:30|14645.23|14645.23|14645.23|14645.23|14645.23|14645.23|14645.23|14645.23|0
1645610580000|2022-02-23 10:03:00|14641.26|14641.26|14639.86|14639.86|14641.26|14641.26|14639.86|14639.86|0
1645610660000|2022-02-23 10:04:20|14638.46|14638.46|14638.46|14638.46|14638.46|14638.46|14638.46|14638.46|0
1645610700000|2022-02-23 10:05:00|14634.5|14634.5|14634.5|14634.5|14634.5|14634.5|14634.5|14634.5|0
1645610710000|2022-02-23 10:05:10|14630.3|14630.3|14630.3|14630.3|14630.3|14630.3|14630.3|14630.3|0
1645610720000|2022-02-23 10:05:20|14634.5|14634.5|14634.5|14634.5|14634.5|14634.5|14634.5|14634.5|0
1645610780000|2022-02-23 10:06:20|14626.57|14626.57|14626.57|14626.57|14626.57|14626.57|14626.57|14626.57|0
1645610820000|2022-02-23 10:07:00|14625.17|14625.17|14623.77|14623.77|14625.17|14625.17|14623.77|14623.77|0
1645610830000|2022-02-23 10:07:10|14620.97|14620.97|14617.01|14617.01|14620.97|14620.97|14617.01|14617.01|0
1645610870000|2022-02-23 10:07:50|14610.01|14610.01|14610.01|14610.01|14610.01|14610.01|14610.01|14610.01|0
1645610910000|2022-02-23 10:08:30|14598.11|14598.11|14598.11|14598.11|14598.11|14598.11|14598.11|14598.11|0
1645611020000|2022-02-23 10:10:20|14586.22|14586.22|14586.22|14586.22|14586.22|14586.22|14586.22|14586.22|0
1645611030000|2022-02-23 10:10:30|14577.82|14577.82|14577.82|14577.82|14577.82|14577.82|14577.82|14577.82|0
1645611050000|2022-02-23 10:10:50|14565.92|14565.92|14565.92|14565.92|14565.92|14565.92|14565.92|14565.92|0
1645611090000|2022-02-23 10:11:30|14561.73|14561.73|14561.73|14561.73|14561.73|14561.73|14561.73|14561.73|0
1645611100000|2022-02-23 10:11:40|14573.62|14573.62|14577.59|14577.59|14577.59|14577.59|14573.62|14573.62|0
1645611110000|2022-02-23 10:11:50|14581.78|14581.78|14583.18|14583.18|14583.18|14583.18|14581.78|14581.78|0
1645611120000|2022-02-23 10:12:00|14584.58|14584.58|14584.58|14584.58|14584.58|14584.58|14584.58|14584.58|0
1645611150000|2022-02-23 10:12:30|14587.38|14587.38|14587.38|14587.38|14587.38|14587.38|14587.38|14587.38|0
1645611180000|2022-02-23 10:13:00|14580.03|14580.03|14587.96|14587.96|14587.96|14587.96|14580.03|14580.03|0
1645611190000|2022-02-23 10:13:10|14592.16|14592.16|14592.62|14592.62|14592.62|14592.62|14592.16|14592.16|0
1645611210000|2022-02-23 10:13:30|14604.51|14604.51|14608.71|14608.71|14608.71|14608.71|14604.51|14604.51|0
1645611240000|2022-02-23 10:14:00|14605.91|14605.91|14596.58|14596.58|14605.91|14605.91|14596.58|14596.58|0
1645611280000|2022-02-23 10:14:40|14592.38|14592.38|14592.38|14592.38|14592.38|14592.38|14592.38|14592.38|0
1645611300000|2022-02-23 10:15:00|14588.42|14588.42|14576.52|14576.52|14588.42|14588.42|14576.52|14576.52|0
1645611430000|2022-02-23 10:17:10|14572.32|14572.32|14572.32|14572.32|14572.32|14572.32|14572.32|14572.32|0
1645611530000|2022-02-23 10:18:50|14580.25|14580.25|14584.22|14584.22|14584.22|14584.22|14580.25|14580.25|0
1645611670000|2022-02-23 10:21:10|14585.62|14585.62|14584.22|14584.22|14585.62|14585.62|14584.22|14584.22|0
1645611720000|2022-02-23 10:22:00|14588.18|14588.18|14580.25|14580.25|14588.18|14588.18|14580.25|14580.25|0
1645611730000|2022-02-23 10:22:10|14583.05|14583.05|14584.91|14584.91|14584.91|14584.91|14583.05|14583.05|0
1645611740000|2022-02-23 10:22:20|14588.88|14588.88|14588.88|14588.88|14588.88|14588.88|14588.88|14588.88|0
1645611750000|2022-02-23 10:22:30|14587.48|14587.48|14587.24|14587.24|14587.48|14587.48|14583.28|14583.28|0
1645611880000|2022-02-23 10:24:40|14591.44|14591.44|14591.44|14591.44|14591.44|14591.44|14591.44|14591.44|0
1645611930000|2022-02-23 10:25:30|14595.41|14595.41|14595.41|14595.41|14595.41|14595.41|14595.41|14595.41|0
1645612040000|2022-02-23 10:27:20|14596.81|14596.81|14598.21|14598.21|14598.21|14598.21|14596.81|14596.81|0
1645612070000|2022-02-23 10:27:50|14599.61|14599.61|14598.21|14598.21|14599.61|14599.61|14598.21|14598.21|0
1645612230000|2022-02-23 10:30:30|14599.61|14599.61|14598.21|14598.21|14599.61|14599.61|14598.21|14598.21|0
1645612350000|2022-02-23 10:32:30|14601.01|14601.01|14601.93|14601.93|14601.93|14601.93|14601.01|14601.01|0
1645612360000|2022-02-23 10:32:40|14597.73|14597.73|14597.73|14597.73|14597.73|14597.73|14597.73|14597.73|0
1645612390000|2022-02-23 10:33:10|14593.76|14593.76|14593.76|14593.76|14593.76|14593.76|14593.76|14593.76|0
1645612440000|2022-02-23 10:34:00|14597.73|14597.73|14597.73|14597.73|14597.73|14597.73|14597.73|14597.73|0
1645612600000|2022-02-23 10:36:40|14593.76|14593.76|14593.76|14593.76|14593.76|14593.76|14593.76|14593.76|0
1645612610000|2022-02-23 10:36:50|14592.36|14592.36|14592.36|14592.36|14592.36|14592.36|14592.36|14592.36|0
1645612680000|2022-02-23 10:38:00|14600.29|14600.29|14603.09|14603.09|14603.09|14603.09|14600.29|14600.29|0
1645612700000|2022-02-23 10:38:20|14595.16|14595.16|14600.76|14600.76|14600.76|14600.76|14595.16|14595.16|0
1645612770000|2022-02-23 10:39:30|14604.72|14604.72|14604.72|14604.72|14604.72|14604.72|14604.72|14604.72|0
1645612790000|2022-02-23 10:39:50|14603.33|14603.33|14603.33|14603.33|14603.33|14603.33|14603.33|14603.33|0
1645612830000|2022-02-23 10:40:30|14606.12|14606.12|14606.12|14606.12|14606.12|14606.12|14606.12|14606.12|0
1645612860000|2022-02-23 10:41:00|14601.93|14601.93|14601.93|14601.93|14601.93|14601.93|14601.93|14601.93|0
1645612900000|2022-02-23 10:41:40|14608.92|14608.92|14608.92|14608.92|14608.92|14608.92|14608.92|14608.92|0
1645612990000|2022-02-23 10:43:10|14612.89|14612.89|14612.89|14612.89|14612.89|14612.89|14612.89|14612.89|0
1645613040000|2022-02-23 10:44:00|14604.96|14604.96|14604.96|14604.96|14604.96|14604.96|14604.96|14604.96|0
1645613160000|2022-02-23 10:46:00|14596.56|14596.56|14596.56|14596.56|14596.56|14596.56|14596.56|14596.56|0
1645613180000|2022-02-23 10:46:20|14592.6|14592.6|14592.6|14592.6|14592.6|14592.6|14592.6|14592.6|0
1645613240000|2022-02-23 10:47:20|14588.63|14588.63|14588.63|14588.63|14588.63|14588.63|14588.63|14588.63|0
1645613280000|2022-02-23 10:48:00|14584.67|14584.67|14584.67|14584.67|14584.67|14584.67|14584.67|14584.67|0
1645613350000|2022-02-23 10:49:10|14588.63|14588.63|14588.63|14588.63|14588.63|14588.63|14588.63|14588.63|0
1645613420000|2022-02-23 10:50:20|14584.43|14584.43|14584.43|14584.43|14584.43|14584.43|14584.43|14584.43|0
1645613680000|2022-02-23 10:54:40|14587.23|14587.23|14587.23|14587.23|14587.23|14587.23|14587.23|14587.23|0
1645613700000|2022-02-23 10:55:00|14591.2|14591.2|14591.2|14591.2|14591.2|14591.2|14591.2|14591.2|0
1645613720000|2022-02-23 10:55:20|14595.16|14595.16|14601.93|14601.93|14601.93|14601.93|14595.16|14595.16|0
1645613730000|2022-02-23 10:55:30|14605.89|14605.89|14605.89|14605.89|14605.89|14605.89|14605.89|14605.89|0
1645613770000|2022-02-23 10:56:10|14607.29|14607.29|14607.29|14607.29|14607.29|14607.29|14607.29|14607.29|0
1645613790000|2022-02-23 10:56:30|14599.36|14599.36|14597.96|14597.96|14599.36|14599.36|14597.96|14597.96|0
1645613800000|2022-02-23 10:56:40|14605.89|14605.89|14605.89|14605.89|14605.89|14605.89|14605.89|14605.89|0
1645614000000|2022-02-23 11:00:00|14603.09|14603.09|14603.09|14603.09|14603.09|14603.09|14603.09|14603.09|0
1645614080000|2022-02-23 11:01:20|14595.16|14595.16|14595.16|14595.16|14595.16|14595.16|14595.16|14595.16|0
1645614210000|2022-02-23 11:03:30|14603.56|14603.56|14610.56|14610.56|14610.56|14610.56|14603.56|14603.56|0
1645614220000|2022-02-23 11:03:40|14607.76|14607.76|14600.76|14600.76|14607.76|14607.76|14600.76|14600.76|0
1645614300000|2022-02-23 11:05:00|14599.36|14599.36|14599.36|14599.36|14599.36|14599.36|14599.36|14599.36|0
1645614440000|2022-02-23 11:07:20|14602.16|14602.16|14602.16|14602.16|14602.16|14602.16|14602.16|14602.16|0
1645614490000|2022-02-23 11:08:10|14600.32|14600.32|14596.6|14596.6|14600.32|14600.32|14592.64|14592.64|0
1645614600000|2022-02-23 11:10:00|14597.06|14597.06|14597.06|14597.06|14597.06|14597.06|14597.06|14597.06|0
1645614610000|2022-02-23 11:10:10|14601.03|14601.03|14603.83|14603.83|14603.83|14603.83|14601.03|14601.03|0
1645614670000|2022-02-23 11:11:10|14599.86|14599.86|14603.83|14603.83|14603.83|14603.83|14599.86|14599.86|0
1645614730000|2022-02-23 11:12:10|14604.75|14604.75|14608.71|14608.71|14608.71|14608.71|14604.75|14604.75|0
1645614780000|2022-02-23 11:13:00|14611.51|14611.51|14611.51|14611.51|14611.51|14611.51|14611.51|14611.51|0
1645614860000|2022-02-23 11:14:20|14605.91|14605.91|14605.91|14605.91|14605.91|14605.91|14605.91|14605.91|0
1645614870000|2022-02-23 11:14:30|14608.71|14608.71|14608.71|14608.71|14608.71|14608.71|14608.71|14608.71|0
1645615040000|2022-02-23 11:17:20|14604.75|14604.75|14604.75|14604.75|14604.75|14604.75|14604.75|14604.75|0
1645615080000|2022-02-23 11:18:00|14600.78|14600.78|14597.98|14597.98|14600.78|14600.78|14597.98|14597.98|0
1645615160000|2022-02-23 11:19:20|14594.02|14594.02|14594.02|14594.02|14594.02|14594.02|14594.02|14594.02|0
1645615290000|2022-02-23 11:21:30|14597.98|14597.98|14597.98|14597.98|14597.98|14597.98|14597.98|14597.98|0
1645615320000|2022-02-23 11:22:00|14590.98|14590.98|14588.18|14588.18|14590.98|14590.98|14588.18|14588.18|0
1645615340000|2022-02-23 11:22:20|14586.78|14586.78|14586.78|14586.78|14586.78|14586.78|14586.78|14586.78|0
1645615560000|2022-02-23 11:26:00|14589.58|14589.58|14589.58|14589.58|14589.58|14589.58|14589.58|14589.58|0
1645615660000|2022-02-23 11:27:40|14590.98|14590.98|14590.98|14590.98|14590.98|14590.98|14590.98|14590.98|0
1645615680000|2022-02-23 11:28:00|14587.02|14587.02|14587.02|14587.02|14587.02|14587.02|14587.02|14587.02|0
1645615710000|2022-02-23 11:28:30|14584.22|14584.22|14582.82|14582.82|14584.22|14584.22|14582.82|14582.82|0
1645615720000|2022-02-23 11:28:40|14580.02|14580.02|14580.02|14580.02|14580.02|14580.02|14580.02|14580.02|0
1645615920000|2022-02-23 11:32:00|14582.82|14582.82|14582.82|14582.82|14582.82|14582.82|14582.82|14582.82|0
1645616130000|2022-02-23 11:35:30|14578.85|14578.85|14573.26|14573.26|14578.85|14578.85|14573.26|14573.26|0
1645616180000|2022-02-23 11:36:20|14571.86|14571.86|14571.86|14571.86|14571.86|14571.86|14571.86|14571.86|0
1645616190000|2022-02-23 11:36:30|14570.46|14570.46|14573.26|14573.26|14573.26|14573.26|14570.46|14570.46|0
1645616290000|2022-02-23 11:38:10|14570.46|14570.46|14570.46|14570.46|14570.46|14570.46|14570.46|14570.46|0
1645616320000|2022-02-23 11:38:40|14569.06|14569.06|14569.06|14569.06|14569.06|14569.06|14569.06|14569.06|0
1645616350000|2022-02-23 11:39:10|14561.13|14561.13|14561.13|14561.13|14561.13|14561.13|14561.13|14561.13|0
1645616460000|2022-02-23 11:41:00|14563.93|14563.93|14563.93|14563.93|14563.93|14563.93|14563.93|14563.93|0
1645616670000|2022-02-23 11:44:30|14565.33|14565.33|14563.93|14563.93|14565.33|14565.33|14563.93|14563.93|0
1645616750000|2022-02-23 11:45:50|14562.53|14562.53|14562.53|14562.53|14562.53|14562.53|14562.53|14562.53|0
1645617040000|2022-02-23 11:50:40|14558.33|14558.33|14559.73|14559.73|14559.73|14559.73|14558.33|14558.33|0
1645617100000|2022-02-23 11:51:40|14563.69|14563.69|14563.69|14563.69|14563.69|14563.69|14563.69|14563.69|0
1645617200000|2022-02-23 11:53:20|14563.23|14563.23|14563.23|14563.23|14563.23|14563.23|14563.23|14563.23|0
1645617300000|2022-02-23 11:55:00|14567.2|14567.2|14567.2|14567.2|14571.16|14571.16|14567.2|14567.2|0
1645617390000|2022-02-23 11:56:30|14564.4|14564.4|14564.4|14564.4|14564.4|14564.4|14564.4|14564.4|0
1645617420000|2022-02-23 11:57:00|14572.33|14572.33|14569.53|14569.53|14572.33|14572.33|14569.53|14569.53|0
1645617430000|2022-02-23 11:57:10|14566.73|14566.73|14566.73|14566.73|14566.73|14566.73|14566.73|14566.73|0
1645617550000|2022-02-23 11:59:10|14574.66|14574.66|14574.66|14574.66|14574.66|14574.66|14574.66|14574.66|0
1645617570000|2022-02-23 11:59:30|14577.46|14577.46|14577.46|14577.46|14577.46|14577.46|14577.46|14577.46|0
1645617580000|2022-02-23 11:59:40|14585.39|14585.39|14593.32|14593.32|14593.32|14593.32|14585.39|14585.39|0
1645617590000|2022-02-23 11:59:50|14597.29|14597.29|14597.29|14597.29|14597.29|14597.29|14597.29|14597.29|0
1645617600000|2022-02-23 12:00:00|14589.36|14589.36|14608.02|14608.02|14608.02|14608.02|14589.36|14589.36|0
1645617620000|2022-02-23 12:00:20|14609.42|14609.42|14609.42|14609.42|14609.42|14609.42|14609.42|14609.42|0
1645617750000|2022-02-23 12:02:30|14613.38|14613.38|14617.35|14617.35|14617.35|14617.35|14613.38|14613.38|0
1645617760000|2022-02-23 12:02:40|14621.31|14621.31|14624.11|14624.11|14624.11|14624.11|14621.31|14621.31|0
1645617780000|2022-02-23 12:03:00|14620.15|14620.15|14612.22|14612.22|14620.15|14620.15|14612.22|14612.22|0
1645617790000|2022-02-23 12:03:10|14608.25|14608.25|14604.29|14604.29|14608.25|14608.25|14604.29|14604.29|0
1645617810000|2022-02-23 12:03:30|14612.22|14612.22|14612.22|14612.22|14612.22|14612.22|14612.22|14612.22|0
1645617830000|2022-02-23 12:03:50|14611.76|14611.76|14611.76|14611.76|14611.76|14611.76|14611.76|14611.76|0
1645617930000|2022-02-23 12:05:30|14613.16|14613.16|14613.16|14613.16|14613.16|14613.16|14611.76|14611.76|0
1645617980000|2022-02-23 12:06:20|14611.76|14611.76|14613.16|14613.16|14613.16|14613.16|14611.76|14611.76|0
1645617990000|2022-02-23 12:06:30|14615.95|14615.95|14610.36|14610.36|14615.95|14615.95|14610.36|14610.36|0
1645618000000|2022-02-23 12:06:40|14613.16|14613.16|14613.16|14613.16|14613.16|14613.16|14600.56|14600.56|0
1645618010000|2022-02-23 12:06:50|14615.95|14615.95|14615.95|14615.95|14615.95|14615.95|14615.95|14615.95|0
1645618030000|2022-02-23 12:07:10|14623.89|14623.89|14625.05|14625.05|14625.05|14625.05|14607.09|14607.09|0
1645618050000|2022-02-23 12:07:30|14626.45|14626.45|14626.45|14626.45|14626.45|14626.45|14626.45|14626.45|0
1645618060000|2022-02-23 12:07:40|14623.65|14623.65|14627.85|14627.85|14627.85|14627.85|14623.65|14623.65|0
1645618070000|2022-02-23 12:07:50|14626.45|14626.45|14625.05|14625.05|14626.45|14626.45|14625.05|14625.05|0
1645618080000|2022-02-23 12:08:00|14626.45|14626.45|14626.45|14626.45|14626.45|14626.45|14625.05|14625.05|0
1645618090000|2022-02-23 12:08:10|14627.85|14627.85|14627.85|14627.85|14627.85|14627.85|14627.85|14627.85|0
1645618250000|2022-02-23 12:10:50|14626.45|14626.45|14626.45|14626.45|14626.45|14626.45|14626.45|14626.45|0
1645618270000|2022-02-23 12:11:10|14627.37|14627.37|14627.37|14627.37|14627.37|14627.37|14627.37|14627.37|0
1645618450000|2022-02-23 12:14:10|14631.57|14631.57|14631.57|14631.57|14631.57|14631.57|14631.57|14631.57|0
1645618510000|2022-02-23 12:15:10|14639.5|14639.5|14647.43|14647.43|14647.43|14647.43|14639.5|14639.5|0
1645618550000|2022-02-23 12:15:50|14651.39|14651.39|14651.39|14651.39|14651.39|14651.39|14651.39|14651.39|0
1645618580000|2022-02-23 12:16:20|14658.39|14658.39|14658.39|14658.39|14658.39|14658.39|14658.39|14658.39|0
1645618600000|2022-02-23 12:16:40|14663.99|14663.99|14663.99|14663.99|14663.99|14663.99|14663.99|14663.99|0
1645618710000|2022-02-23 12:18:30|14656.99|14656.99|14643.7|14643.7|14656.99|14656.99|14643.7|14643.7|0
1645618870000|2022-02-23 12:21:10|14645.08|14645.08|14645.08|14645.08|14645.08|14645.08|14645.08|14645.08|0
1645618910000|2022-02-23 12:21:50|14646|14646|14646|14646|14646|14646|14646|14646|0
1645618920000|2022-02-23 12:22:00|14645.54|14645.54|14645.54|14645.54|14645.54|14645.54|14645.54|14645.54|0
1645618980000|2022-02-23 12:23:00|14641.57|14641.57|14641.57|14641.57|14641.57|14641.57|14641.57|14641.57|0
1645619100000|2022-02-23 12:25:00|14645.54|14645.54|14645.54|14645.54|14645.54|14645.54|14645.54|14645.54|0
1645619120000|2022-02-23 12:25:20|14646.94|14646.94|14649.74|14649.74|14649.74|14649.74|14646.94|14646.94|0
1645619140000|2022-02-23 12:25:40|14657.67|14657.67|14657.67|14657.67|14657.67|14657.67|14657.67|14657.67|0
1645619200000|2022-02-23 12:26:40|14654.87|14654.87|14653.47|14653.47|14654.87|14654.87|14653.47|14653.47|0
1645619210000|2022-02-23 12:26:50|14649.5|14649.5|14649.5|14649.5|14649.5|14649.5|14649.5|14649.5|0
1645619280000|2022-02-23 12:28:00|14648.58|14648.58|14648.58|14648.58|14648.58|14648.58|14648.58|14648.58|0
1645619300000|2022-02-23 12:28:20|14648.12|14648.12|14648.12|14648.12|14648.12|14648.12|14648.12|14648.12|0
1645619360000|2022-02-23 12:29:20|14632.26|14632.26|14626.66|14626.66|14632.26|14632.26|14626.66|14626.66|0
1645619380000|2022-02-23 12:29:40|14623.86|14623.86|14623.86|14623.86|14623.86|14623.86|14623.86|14623.86|0
1645619460000|2022-02-23 12:31:00|14622.47|14622.47|14623.86|14623.86|14623.86|14623.86|14622.47|14622.47|0
1645619620000|2022-02-23 12:33:40|14611.97|14611.97|14611.97|14611.97|14611.97|14611.97|14611.97|14611.97|0
1645619650000|2022-02-23 12:34:10|14615.93|14615.93|14619.9|14619.9|14619.9|14619.9|14615.93|14615.93|0
1645619690000|2022-02-23 12:34:50|14618.5|14618.5|14618.5|14618.5|14618.5|14618.5|14618.5|14618.5|0
1645619760000|2022-02-23 12:36:00|14621.3|14621.3|14622.7|14622.7|14622.7|14622.7|14621.3|14621.3|0
1645619780000|2022-02-23 12:36:20|14619.9|14619.9|14619.9|14619.9|14619.9|14619.9|14619.9|14619.9|0
1645619940000|2022-02-23 12:39:00|14623.86|14623.86|14631.8|14631.8|14631.8|14631.8|14623.86|14623.86|0
1645619950000|2022-02-23 12:39:10|14635.76|14635.76|14635.76|14635.76|14635.76|14635.76|14635.76|14635.76|0
1645619970000|2022-02-23 12:39:30|14639.73|14639.73|14639.73|14639.73|14639.73|14639.73|14639.73|14639.73|0
1645620120000|2022-02-23 12:42:00|14641.13|14641.13|14641.13|14641.13|14641.13|14641.13|14641.13|14641.13|0
1645620130000|2022-02-23 12:42:10|14637.16|14637.16|14637.16|14637.16|14637.16|14637.16|14637.16|14637.16|0
1645620200000|2022-02-23 12:43:20|14635.76|14635.76|14635.76|14635.76|14635.76|14635.76|14635.76|14635.76|0
1645620210000|2022-02-23 12:43:30|14637.16|14637.16|14637.16|14637.16|14637.16|14637.16|14637.16|14637.16|0
1645620230000|2022-02-23 12:43:50|14638.56|14638.56|14638.56|14638.56|14638.56|14638.56|14638.56|14638.56|0
1645620240000|2022-02-23 12:44:00|14634.59|14634.59|14629.23|14629.23|14634.59|14634.59|14629.23|14629.23|0
1645620270000|2022-02-23 12:44:30|14630.63|14630.63|14630.63|14630.63|14630.63|14630.63|14630.63|14630.63|0
1645620280000|2022-02-23 12:44:40|14632.03|14632.03|14632.03|14632.03|14632.03|14632.03|14632.03|14632.03|0
1645620290000|2022-02-23 12:44:50|14633.43|14633.43|14633.43|14633.43|14633.43|14633.43|14633.43|14633.43|0
1645620360000|2022-02-23 12:46:00|14625.5|14625.5|14621.53|14621.53|14625.5|14625.5|14621.53|14621.53|0
1645620420000|2022-02-23 12:47:00|14629.46|14629.46|14629.46|14629.46|14629.46|14629.46|14629.46|14629.46|0
1645620540000|2022-02-23 12:49:00|14628.08|14628.08|14628.08|14628.08|14628.08|14628.08|14628.08|14628.08|0
1645620670000|2022-02-23 12:51:10|14632.05|14632.05|14632.05|14632.05|14632.05|14632.05|14632.05|14632.05|0
1645620730000|2022-02-23 12:52:10|14633.43|14633.43|14633.43|14633.43|14633.43|14633.43|14633.43|14633.43|0
1645620780000|2022-02-23 12:53:00|14637.39|14637.39|14637.39|14637.39|14637.39|14637.39|14637.39|14637.39|0
1645620800000|2022-02-23 12:53:20|14641.36|14641.36|14648.36|14648.36|14648.36|14648.36|14641.36|14641.36|0
1645621040000|2022-02-23 12:57:20|14644.39|14644.39|14644.39|14644.39|14644.39|14644.39|14644.39|14644.39|0
1645621050000|2022-02-23 12:57:30|14648.36|14648.36|14648.36|14648.36|14648.36|14648.36|14648.36|14648.36|0
1645621250000|2022-02-23 13:00:50|14648.82|14648.82|14648.82|14648.82|14648.82|14648.82|14648.82|14648.82|0
1645621320000|2022-02-23 13:02:00|14654.41|14654.41|14654.41|14654.41|14654.41|14654.41|14654.41|14654.41|0
1645621330000|2022-02-23 13:02:10|14646.48|14646.48|14646.48|14646.48|14646.48|14646.48|14646.48|14646.48|0
1645621340000|2022-02-23 13:02:20|14642.52|14642.52|14642.52|14642.52|14642.52|14642.52|14642.52|14642.52|0
1645621390000|2022-02-23 13:03:10|14644.36|14644.36|14644.36|14644.36|14644.36|14644.36|14644.36|14644.36|0
1645621490000|2022-02-23 13:04:50|14645.76|14645.76|14645.76|14645.76|14645.76|14645.76|14645.76|14645.76|0
1645621630000|2022-02-23 13:07:10|14649.72|14649.72|14653.69|14653.69|14653.69|14653.69|14649.72|14649.72|0
1645621720000|2022-02-23 13:08:40|14656.49|14656.49|14653.69|14653.69|14656.49|14656.49|14653.69|14653.69|0
1645621730000|2022-02-23 13:08:50|14652.29|14652.29|14650.89|14650.89|14652.29|14652.29|14650.89|14650.89|0
1645621770000|2022-02-23 13:09:30|14655.09|14655.09|14655.09|14655.09|14655.09|14655.09|14655.09|14655.09|0
1645621910000|2022-02-23 13:11:50|14656.49|14656.49|14656.49|14656.49|14656.49|14656.49|14656.49|14656.49|0
1645622010000|2022-02-23 13:13:30|14652.29|14652.29|14652.29|14652.29|14652.29|14652.29|14652.29|14652.29|0
1645622020000|2022-02-23 13:13:40|14648.09|14648.09|14648.09|14648.09|14648.09|14648.09|14648.09|14648.09|0
1645622110000|2022-02-23 13:15:10|14645.29|14645.29|14645.29|14645.29|14645.29|14645.29|14645.29|14645.29|0
1645622180000|2022-02-23 13:16:20|14650.89|14650.89|14650.89|14650.89|14650.89|14650.89|14650.89|14650.89|0
1645622240000|2022-02-23 13:17:20|14654.85|14654.85|14655.77|14655.77|14655.77|14655.77|14654.85|14654.85|0
1645622510000|2022-02-23 13:21:50|14651.57|14651.57|14651.57|14651.57|14651.57|14651.57|14651.57|14651.57|0
1645622640000|2022-02-23 13:24:00|14657.17|14657.17|14657.17|14657.17|14657.17|14657.17|14657.17|14657.17|0
1645622670000|2022-02-23 13:24:30|14655.77|14655.77|14647.84|14647.84|14655.77|14655.77|14647.84|14647.84|0
1645622680000|2022-02-23 13:24:40|14651.81|14651.81|14651.81|14651.81|14651.81|14651.81|14651.81|14651.81|0
1645622730000|2022-02-23 13:25:30|14652.27|14652.27|14644.34|14644.34|14652.27|14652.27|14644.34|14644.34|0
1645622980000|2022-02-23 13:29:40|14647.14|14647.14|14647.14|14647.14|14647.14|14647.14|14647.14|14647.14|0
1645623000000|2022-02-23 13:30:00|14655.07|14655.07|14655.07|14655.07|14655.07|14655.07|14655.07|14655.07|0
1645623040000|2022-02-23 13:30:40|14643.17|14643.17|14651.1|14651.1|14651.1|14651.1|14643.17|14643.17|0
1645623060000|2022-02-23 13:31:00|14646.9|14646.9|14646.9|14646.9|14646.9|14646.9|14646.9|14646.9|0
1645623270000|2022-02-23 13:34:30|14645.52|14645.52|14636.67|14636.67|14645.52|14645.52|14636.67|14636.67|0
1645623290000|2022-02-23 13:34:50|14632.71|14632.71|14632.71|14632.71|14632.71|14632.71|14632.71|14632.71|0
1645623390000|2022-02-23 13:36:30|14636.67|14636.67|14636.67|14636.67|14636.67|14636.67|14636.67|14636.67|0
1645623410000|2022-02-23 13:36:50|14632.71|14632.71|14632.71|14632.71|14632.71|14632.71|14632.71|14632.71|0
1645623570000|2022-02-23 13:39:30|14640.64|14640.64|14640.64|14640.64|14640.64|14640.64|14640.64|14640.64|0
1645623630000|2022-02-23 13:40:30|14644.6|14644.6|14644.6|14644.6|14644.6|14644.6|14644.6|14644.6|0
1645623650000|2022-02-23 13:40:50|14636.67|14636.67|14636.67|14636.67|14636.67|14636.67|14636.67|14636.67|0
1645623760000|2022-02-23 13:42:40|14632.71|14632.71|14632.71|14632.71|14632.71|14632.71|14632.71|14632.71|0
1645623800000|2022-02-23 13:43:20|14628.74|14628.74|14616.85|14616.85|14628.74|14628.74|14616.85|14616.85|0
1645623810000|2022-02-23 13:43:30|14620.81|14620.81|14620.81|14620.81|14620.81|14620.81|14620.81|14620.81|0
1645623870000|2022-02-23 13:44:30|14622.21|14622.21|14625.01|14625.01|14625.01|14625.01|14622.21|14622.21|0
1645623930000|2022-02-23 13:45:30|14636.91|14636.91|14636.91|14636.91|14636.91|14636.91|14636.91|14636.91|0
1645623950000|2022-02-23 13:45:50|14625.01|14625.01|14625.01|14625.01|14625.01|14625.01|14625.01|14625.01|0
1645624020000|2022-02-23 13:47:00|14617.08|14617.08|14613.11|14613.11|14625.01|14625.01|14613.11|14613.11|0
1645624030000|2022-02-23 13:47:10|14610.32|14610.32|14610.32|14610.32|14610.32|14610.32|14610.32|14610.32|0
1645624070000|2022-02-23 13:47:50|14602.39|14602.39|14618.25|14618.25|14618.25|14618.25|14602.39|14602.39|0
1645624300000|2022-02-23 13:51:40|14615.95|14615.95|14615.95|14615.95|14615.95|14615.95|14615.95|14615.95|0
1645624380000|2022-02-23 13:53:00|14619.91|14619.91|14619.91|14619.91|14619.91|14619.91|14619.91|14619.91|0
1645624430000|2022-02-23 13:53:50|14624.11|14624.11|14624.11|14624.11|14624.11|14624.11|14624.11|14624.11|0
1645624480000|2022-02-23 13:54:40|14624.57|14624.57|14624.57|14624.57|14624.57|14624.57|14624.57|14624.57|0
1645624510000|2022-02-23 13:55:10|14628.54|14628.54|14628.54|14628.54|14628.54|14628.54|14628.54|14628.54|0
1645624550000|2022-02-23 13:55:50|14632.5|14632.5|14632.5|14632.5|14632.5|14632.5|14632.5|14632.5|0
1645624560000|2022-02-23 13:56:00|14633.42|14633.42|14633.42|14633.42|14633.42|14633.42|14633.42|14633.42|0
1645624580000|2022-02-23 13:56:20|14632.96|14632.96|14632.96|14632.96|14632.96|14632.96|14632.96|14632.96|0
1645624590000|2022-02-23 13:56:30|14633.88|14633.88|14633.88|14633.88|14633.88|14633.88|14633.88|14633.88|0
1645624610000|2022-02-23 13:56:50|14635.28|14635.28|14635.28|14635.28|14635.28|14635.28|14635.28|14635.28|0
1645624620000|2022-02-23 13:57:00|14639.48|14639.48|14639.48|14639.48|14639.48|14639.48|14639.48|14639.48|0
1645624630000|2022-02-23 13:57:10|14647.41|14647.41|14647.41|14647.41|14647.41|14647.41|14647.41|14647.41|0
1645624650000|2022-02-23 13:57:30|14644.61|14644.61|14643.21|14643.21|14644.61|14644.61|14643.21|14643.21|0
1645624670000|2022-02-23 13:57:50|14651.14|14651.14|14651.14|14651.14|14651.14|14651.14|14651.14|14651.14|0
1645624700000|2022-02-23 13:58:20|14652.52|14652.52|14652.52|14652.52|14652.52|14652.52|14652.52|14652.52|0
1645624760000|2022-02-23 13:59:20|14653.44|14653.44|14657.41|14657.41|14657.41|14657.41|14653.44|14653.44|0
1645624830000|2022-02-23 14:00:30|14665.34|14665.34|14665.34|14665.34|14665.34|14665.34|14665.34|14665.34|0
1645624880000|2022-02-23 14:01:20|14661.37|14661.37|14661.37|14661.37|14661.37|14661.37|14661.37|14661.37|0
1645624890000|2022-02-23 14:01:30|14665.34|14665.34|14665.34|14665.34|14665.34|14665.34|14665.34|14665.34|0
1645624940000|2022-02-23 14:02:20|14672.33|14672.33|14664.4|14664.4|14672.33|14672.33|14664.4|14664.4|0
1645624980000|2022-02-23 14:03:00|14656.47|14656.47|14656.47|14656.47|14656.47|14656.47|14656.47|14656.47|0
1645624990000|2022-02-23 14:03:10|14653.67|14653.67|14653.67|14653.67|14653.67|14653.67|14653.67|14653.67|0
1645625020000|2022-02-23 14:03:40|14657.64|14657.64|14657.64|14657.64|14657.64|14657.64|14657.64|14657.64|0
1645625050000|2022-02-23 14:04:10|14660.44|14660.44|14657.64|14657.64|14660.44|14660.44|14657.64|14657.64|0
1645625090000|2022-02-23 14:04:50|14652.04|14652.04|14652.04|14652.04|14652.04|14652.04|14652.04|14652.04|0
1645625100000|2022-02-23 14:05:00|14648.08|14648.08|14646.7|14646.7|14648.08|14648.08|14646.7|14646.7|0
1645625140000|2022-02-23 14:05:40|14644.4|14644.4|14644.4|14644.4|14644.4|14644.4|14644.4|14644.4|0
1645625170000|2022-02-23 14:06:10|14648.36|14648.36|14648.36|14648.36|14648.36|14648.36|14648.36|14648.36|0
1645625310000|2022-02-23 14:08:30|14645.56|14645.56|14645.56|14645.56|14645.56|14645.56|14645.56|14645.56|0
1645625370000|2022-02-23 14:09:30|14657.46|14657.46|14657.46|14657.46|14657.46|14657.46|14657.46|14657.46|0
1645625380000|2022-02-23 14:09:40|14658.38|14658.38|14658.38|14658.38|14658.38|14658.38|14658.38|14658.38|0
1645625400000|2022-02-23 14:10:00|14662.34|14662.34|14662.34|14662.34|14662.34|14662.34|14662.34|14662.34|0
1645625420000|2022-02-23 14:10:20|14660.96|14660.96|14660.96|14660.96|14660.96|14660.96|14660.96|14660.96|0
1645625430000|2022-02-23 14:10:30|14664.93|14664.93|14664.93|14664.93|14664.93|14664.93|14664.93|14664.93|0
1645625440000|2022-02-23 14:10:40|14660.96|14660.96|14660.96|14660.96|14660.96|14660.96|14660.96|14660.96|0
1645625500000|2022-02-23 14:11:40|14661.88|14661.88|14653.95|14653.95|14661.88|14661.88|14649.99|14649.99|0
1645625520000|2022-02-23 14:12:00|14649.99|14649.99|14649.99|14649.99|14649.99|14649.99|14649.99|14649.99|0
1645625580000|2022-02-23 14:13:00|14652.79|14652.79|14652.79|14652.79|14652.79|14652.79|14652.79|14652.79|0
1645625620000|2022-02-23 14:13:40|14654.19|14654.19|14654.19|14654.19|14654.19|14654.19|14654.19|14654.19|0
1645625640000|2022-02-23 14:14:00|14650.22|14650.22|14649.52|14649.52|14650.22|14650.22|14649.52|14649.52|0
1645625700000|2022-02-23 14:15:00|14653.49|14653.49|14653.49|14653.49|14653.49|14653.49|14653.49|14653.49|0
1645625760000|2022-02-23 14:16:00|14653.95|14653.95|14653.95|14653.95|14653.95|14653.95|14653.95|14653.95|0
1645625820000|2022-02-23 14:17:00|14654.65|14654.65|14654.65|14654.65|14654.65|14654.65|14654.65|14654.65|0
1645625840000|2022-02-23 14:17:20|14656.05|14656.05|14656.05|14656.05|14656.05|14656.05|14656.05|14656.05|0
1645625970000|2022-02-23 14:19:30|14660.01|14660.01|14652.08|14652.08|14660.01|14660.01|14652.08|14652.08|0
1645626080000|2022-02-23 14:21:20|14644.15|14644.15|14644.15|14644.15|14644.15|14644.15|14644.15|14644.15|0
1645626090000|2022-02-23 14:21:30|14636.22|14636.22|14636.22|14636.22|14636.22|14636.22|14636.22|14636.22|0
1645626110000|2022-02-23 14:21:50|14633.42|14633.42|14633.42|14633.42|14633.42|14633.42|14633.42|14633.42|0
1645626140000|2022-02-23 14:22:20|14637.39|14637.39|14637.39|14637.39|14637.39|14637.39|14637.39|14637.39|0
1645626190000|2022-02-23 14:23:10|14641.35|14641.35|14645.32|14645.32|14645.32|14645.32|14641.35|14641.35|0
1645626200000|2022-02-23 14:23:20|14653.25|14653.25|14649.28|14649.28|14653.25|14653.25|14649.28|14649.28|0
1645626290000|2022-02-23 14:24:50|14652.08|14652.08|14652.08|14652.08|14652.08|14652.08|14652.08|14652.08|0
1645626360000|2022-02-23 14:26:00|14649.28|14649.28|14643.92|14643.92|14649.28|14649.28|14643.92|14643.92|0
1645626370000|2022-02-23 14:26:10|14643.46|14643.46|14643.46|14643.46|14643.46|14643.46|14643.46|14643.46|0
1645626440000|2022-02-23 14:27:20|14647.42|14647.42|14643.46|14643.46|14647.42|14647.42|14643.46|14643.46|0
1645626470000|2022-02-23 14:27:50|14643.92|14643.92|14643.92|14643.92|14643.92|14643.92|14643.92|14643.92|0
1645626480000|2022-02-23 14:28:00|14643|14643|14643|14643|14643|14643|14643|14643|0
1645626580000|2022-02-23 14:29:40|14641.6|14641.6|14643|14643|14643|14643|14641.6|14641.6|0
1645626630000|2022-02-23 14:30:30|14646.96|14646.96|14646.96|14646.96|14646.96|14646.96|14646.96|14646.96|0
1645626690000|2022-02-23 14:31:30|14650.93|14650.93|14643|14643|14650.93|14650.93|14643|14643|0
1645626720000|2022-02-23 14:32:00|14644.4|14644.4|14631.1|14631.1|14644.4|14644.4|14631.1|14631.1|0
1645626790000|2022-02-23 14:33:10|14632.5|14632.5|14631.1|14631.1|14632.5|14632.5|14631.1|14631.1|0
1645626800000|2022-02-23 14:33:20|14633.9|14633.9|14633.9|14633.9|14633.9|14633.9|14633.9|14633.9|0
1645626810000|2022-02-23 14:33:30|14632.98|14632.98|14619.47|14619.47|14632.98|14632.98|14619.47|14619.47|0
1645626820000|2022-02-23 14:33:40|14620.87|14620.87|14620.87|14620.87|14620.87|14620.87|14620.87|14620.87|0
1645626860000|2022-02-23 14:34:20|14628.8|14628.8|14628.8|14628.8|14628.8|14628.8|14628.8|14628.8|0
1645626870000|2022-02-23 14:34:30|14629.26|14629.26|14630.66|14630.66|14630.66|14630.66|14629.26|14629.26|0
1645626880000|2022-02-23 14:34:40|14634.63|14634.63|14634.63|14634.63|14634.63|14634.63|14634.63|14634.63|0
1645626910000|2022-02-23 14:35:10|14631.83|14631.83|14623.9|14623.9|14631.83|14631.83|14623.9|14623.9|0
1645626920000|2022-02-23 14:35:20|14612|14612|14612|14612|14612|14612|14612|14612|0
1645627040000|2022-02-23 14:37:20|14615.97|14615.97|14615.97|14615.97|14615.97|14615.97|14615.97|14615.97|0
1645627120000|2022-02-23 14:38:40|14618.77|14618.77|14618.77|14618.77|14618.77|14618.77|14618.77|14618.77|0
1645627140000|2022-02-23 14:39:00|14622.73|14622.73|14626.7|14626.7|14626.7|14626.7|14622.73|14622.73|0
1645627150000|2022-02-23 14:39:10|14630.66|14630.66|14634.86|14634.86|14634.86|14634.86|14630.66|14630.66|0
1645627160000|2022-02-23 14:39:20|14638.83|14638.83|14638.83|14638.83|14638.83|14638.83|14638.83|14638.83|0
1645627170000|2022-02-23 14:39:30|14642.79|14642.79|14642.79|14642.79|14642.79|14642.79|14642.79|14642.79|0
1645627180000|2022-02-23 14:39:40|14646.76|14646.76|14649.56|14649.56|14649.56|14649.56|14646.76|14646.76|0
1645627200000|2022-02-23 14:40:00|14650.02|14650.02|14648.62|14648.62|14650.02|14650.02|14648.62|14648.62|0
1645627210000|2022-02-23 14:40:10|14652.58|14652.58|14656.55|14656.55|14656.55|14656.55|14652.58|14652.58|0
1645627250000|2022-02-23 14:40:50|14660.75|14660.75|14660.75|14660.75|14660.75|14660.75|14660.75|14660.75|0
1645627280000|2022-02-23 14:41:20|14652.81|14652.81|14652.81|14652.81|14652.81|14652.81|14652.81|14652.81|0
1645627290000|2022-02-23 14:41:30|14651.42|14651.42|14651.42|14651.42|14651.42|14651.42|14651.42|14651.42|0
1645627310000|2022-02-23 14:41:50|14643.48|14643.48|14643.48|14643.48|14643.48|14643.48|14643.48|14643.48|0
1645627330000|2022-02-23 14:42:10|14646.28|14646.28|14647.68|14647.68|14647.68|14647.68|14646.28|14646.28|0
1645627420000|2022-02-23 14:43:40|14643.72|14643.72|14643.72|14643.72|14643.72|14643.72|14643.72|14643.72|0
1645627440000|2022-02-23 14:44:00|14639.75|14639.75|14635.79|14635.79|14639.75|14639.75|14635.79|14635.79|0
1645627470000|2022-02-23 14:44:30|14632.99|14632.99|14632.99|14632.99|14632.99|14632.99|14632.99|14632.99|0
1645627480000|2022-02-23 14:44:40|14634.39|14634.39|14634.39|14634.39|14634.39|14634.39|14634.39|14634.39|0
1645627510000|2022-02-23 14:45:10|14638.35|14638.35|14638.35|14638.35|14638.35|14638.35|14638.35|14638.35|0
1645627520000|2022-02-23 14:45:20|14646.28|14646.28|14646.28|14646.28|14646.28|14646.28|14646.28|14646.28|0
1645627580000|2022-02-23 14:46:20|14642.32|14642.32|14642.32|14642.32|14642.32|14642.32|14642.32|14642.32|0
1645627610000|2022-02-23 14:46:50|14640.92|14640.92|14640.92|14640.92|14640.92|14640.92|14640.92|14640.92|0
1645627670000|2022-02-23 14:47:50|14636.95|14636.95|14636.95|14636.95|14636.95|14636.95|14636.95|14636.95|0
1645627680000|2022-02-23 14:48:00|14635.55|14635.55|14639.75|14639.75|14639.75|14639.75|14635.55|14635.55|0
1645627690000|2022-02-23 14:48:10|14643.72|14643.72|14643.72|14643.72|14643.72|14643.72|14643.72|14643.72|0
1645627750000|2022-02-23 14:49:10|14645.12|14645.12|14645.12|14645.12|14645.12|14645.12|14645.12|14645.12|0
1645627780000|2022-02-23 14:49:40|14641.15|14641.15|14641.15|14641.15|14641.15|14641.15|14641.15|14641.15|0
1645627810000|2022-02-23 14:50:10|14636.95|14636.95|14636.95|14636.95|14636.95|14636.95|14636.95|14636.95|0
1645627820000|2022-02-23 14:50:20|14634.15|14634.15|14628.81|14628.81|14634.15|14634.15|14628.81|14628.81|0
1645627840000|2022-02-23 14:50:40|14627.41|14627.41|14627.41|14627.41|14627.41|14627.41|14627.41|14627.41|0
1645627850000|2022-02-23 14:50:50|14626.49|14626.49|14626.49|14626.49|14626.49|14626.49|14626.49|14626.49|0
1645627860000|2022-02-23 14:51:00|14626.95|14626.95|14626.95|14626.95|14626.95|14626.95|14626.95|14626.95|0
1645627870000|2022-02-23 14:51:10|14619.02|14619.02|14615.06|14615.06|14619.02|14619.02|14615.06|14615.06|0
1645627920000|2022-02-23 14:52:00|14616.46|14616.46|14616.46|14616.46|14616.46|14616.46|14616.46|14616.46|0
1645627930000|2022-02-23 14:52:10|14620.42|14620.42|14620.42|14620.42|14620.42|14620.42|14620.42|14620.42|0
1645627980000|2022-02-23 14:53:00|14619.02|14619.02|14619.02|14619.02|14620.42|14620.42|14619.02|14619.02|0
1645628010000|2022-02-23 14:53:30|14617.62|14617.62|14619.02|14619.02|14619.02|14619.02|14616.22|14616.22|0
1645628040000|2022-02-23 14:54:00|14617.62|14617.62|14617.62|14617.62|14617.62|14617.62|14617.62|14617.62|0
1645628070000|2022-02-23 14:54:30|14609.69|14609.69|14613.66|14613.66|14613.66|14613.66|14609.69|14609.69|0
1645628090000|2022-02-23 14:54:50|14609.46|14609.46|14609.46|14609.46|14609.46|14609.46|14609.46|14609.46|0
1645628100000|2022-02-23 14:55:00|14606.66|14606.66|14608.29|14608.29|14612.26|14612.26|14606.66|14606.66|0
1645628110000|2022-02-23 14:55:10|14605.49|14605.49|14603.17|14603.17|14605.49|14605.49|14603.17|14603.17|0
1645628180000|2022-02-23 14:56:20|14607.37|14607.37|14607.37|14607.37|14607.37|14607.37|14607.37|14607.37|0
1645628190000|2022-02-23 14:56:30|14607.83|14607.83|14607.83|14607.83|14607.83|14607.83|14607.83|14607.83|0
1645628200000|2022-02-23 14:56:40|14609.23|14609.23|14609.23|14609.23|14609.23|14609.23|14609.23|14609.23|0
1645628230000|2022-02-23 14:57:10|14610.63|14610.63|14610.63|14610.63|14610.63|14610.63|14610.63|14610.63|0
1645628300000|2022-02-23 14:58:20|14606.67|14606.67|14602.7|14602.7|14606.67|14606.67|14602.7|14602.7|0
1645628330000|2022-02-23 14:58:50|14594.77|14594.77|14594.77|14594.77|14594.77|14594.77|14594.77|14594.77|0
1645628340000|2022-02-23 14:59:00|14591.97|14591.97|14591.97|14591.97|14591.97|14591.97|14591.97|14591.97|0
1645628350000|2022-02-23 14:59:10|14591.05|14591.05|14591.05|14591.05|14591.05|14591.05|14591.05|14591.05|0
1645628400000|2022-02-23 15:00:00|14585.45|14585.45|14584.05|14584.05|14585.45|14585.45|14584.05|14584.05|0
1645628410000|2022-02-23 15:00:10|14588.25|14588.25|14588.25|14588.25|14588.25|14588.25|14588.25|14588.25|0
1645628420000|2022-02-23 15:00:20|14584.29|14584.29|14584.29|14584.29|14584.29|14584.29|14584.29|14584.29|0
1645628470000|2022-02-23 15:01:10|14588.25|14588.25|14588.25|14588.25|14588.25|14588.25|14588.25|14588.25|0
1645628510000|2022-02-23 15:01:50|14584.29|14584.29|14587.09|14587.09|14587.09|14587.09|14582.89|14582.89|0
1645628520000|2022-02-23 15:02:00|14583.12|14583.12|14582.66|14582.66|14583.12|14583.12|14580.32|14580.32|0
1645628530000|2022-02-23 15:02:10|14582.2|14582.2|14577.54|14577.54|14582.2|14582.2|14574.74|14574.74|0
1645628550000|2022-02-23 15:02:30|14574.74|14574.74|14574.74|14574.74|14574.74|14574.74|14571.95|14571.95|0
1645628560000|2022-02-23 15:02:40|14562.85|14562.85|14564.25|14564.25|14564.25|14564.25|14561.45|14561.45|0
1645628590000|2022-02-23 15:03:10|14558.65|14558.65|14562.85|14562.85|14564.25|14564.25|14557.25|14557.25|0
1645628600000|2022-02-23 15:03:20|14561.45|14561.45|14562.85|14562.85|14562.85|14562.85|14558.65|14558.65|0
1645628620000|2022-02-23 15:03:40|14564.25|14564.25|14564.25|14564.25|14564.25|14564.25|14564.25|14564.25|0
1645628640000|2022-02-23 15:04:00|14564.71|14564.71|14572.64|14572.64|14572.64|14572.64|14564.71|14564.71|0
1645628660000|2022-02-23 15:04:20|14575.44|14575.44|14575.44|14575.44|14575.44|14575.44|14575.44|14575.44|0
1645628680000|2022-02-23 15:04:40|14572.64|14572.64|14572.64|14572.64|14572.64|14572.64|14572.64|14572.64|0
1645628780000|2022-02-23 15:06:20|14568.67|14568.67|14561.68|14561.68|14568.67|14568.67|14561.68|14561.68|0
1645628790000|2022-02-23 15:06:30|14560.76|14560.76|14556.33|14556.33|14560.76|14560.76|14556.33|14556.33|0
1645628800000|2022-02-23 15:06:40|14552.37|14552.37|14552.37|14552.37|14552.37|14552.37|14552.37|14552.37|0
1645628830000|2022-02-23 15:07:10|14548.17|14548.17|14540.24|14540.24|14548.17|14548.17|14540.24|14540.24|0
1645628840000|2022-02-23 15:07:20|14537.44|14537.44|14533.01|14533.01|14537.44|14537.44|14533.01|14533.01|0
1645628850000|2022-02-23 15:07:30|14523.22|14523.22|14520.42|14520.42|14523.22|14523.22|14516.22|14516.22|0
1645628860000|2022-02-23 15:07:40|14524.38|14524.38|14522.06|14522.06|14524.38|14524.38|14522.06|14522.06|0
1645628890000|2022-02-23 15:08:10|14518.1|14518.1|14518.1|14518.1|14518.1|14518.1|14518.1|14518.1|0
1645628900000|2022-02-23 15:08:20|14515.3|14515.3|14513.9|14513.9|14515.3|14515.3|14513.9|14513.9|0
1645628950000|2022-02-23 15:09:10|14512.52|14512.52|14512.52|14512.52|14512.52|14512.52|14512.52|14512.52|0
1645628970000|2022-02-23 15:09:30|14513.92|14513.92|14513.92|14513.92|14513.92|14513.92|14513.92|14513.92|0
1645628980000|2022-02-23 15:09:40|14514.38|14514.38|14515.32|14515.32|14515.32|14515.32|14513.92|14513.92|0
1645628990000|2022-02-23 15:09:50|14519.29|14519.29|14519.29|14519.29|14519.29|14519.29|14519.29|14519.29|0
1645629000000|2022-02-23 15:10:00|14515.32|14515.32|14515.32|14515.32|14515.32|14515.32|14515.32|14515.32|0
1645629030000|2022-02-23 15:10:30|14516.72|14516.72|14518.12|14518.12|14518.12|14518.12|14516.72|14516.72|0
1645629040000|2022-02-23 15:10:40|14519.52|14519.52|14515.55|14515.55|14519.52|14519.52|14515.55|14515.55|0
1645629050000|2022-02-23 15:10:50|14512.75|14512.75|14511.36|14511.36|14512.75|14512.75|14511.36|14511.36|0
1645629120000|2022-02-23 15:12:00|14519.29|14519.29|14520.68|14520.68|14520.68|14520.68|14519.29|14519.29|0
1645629160000|2022-02-23 15:12:40|14526.28|14526.28|14527.68|14527.68|14527.68|14527.68|14526.28|14526.28|0
1645629180000|2022-02-23 15:13:00|14539.58|14539.58|14539.58|14539.58|14539.58|14539.58|14539.58|14539.58|0
1645629230000|2022-02-23 15:13:50|14539.34|14539.34|14543.54|14543.54|14543.54|14543.54|14539.34|14539.34|0
1645629240000|2022-02-23 15:14:00|14539.58|14539.58|14539.58|14539.58|14539.58|14539.58|14539.58|14539.58|0
1645629250000|2022-02-23 15:14:10|14542.38|14542.38|14546.34|14546.34|14546.34|14546.34|14542.38|14542.38|0
1645629260000|2022-02-23 15:14:20|14550.31|14550.31|14550.31|14550.31|14550.31|14550.31|14550.31|14550.31|0
1645629300000|2022-02-23 15:15:00|14546.34|14546.34|14543.54|14543.54|14546.34|14546.34|14543.54|14543.54|0
1645629360000|2022-02-23 15:16:00|14535.61|14535.61|14535.61|14535.61|14535.61|14535.61|14535.61|14535.61|0
1645629380000|2022-02-23 15:16:20|14534.21|14534.21|14534.21|14534.21|14534.21|14534.21|14534.21|14534.21|0
1645629410000|2022-02-23 15:16:50|14532.83|14532.83|14526.07|14526.07|14532.83|14532.83|14526.07|14526.07|0
1645629480000|2022-02-23 15:18:00|14522.1|14522.1|14526.99|14526.99|14526.99|14526.99|14522.1|14522.1|0
1645629500000|2022-02-23 15:18:20|14524.19|14524.19|14521.89|14521.89|14524.19|14524.19|14521.89|14521.89|0
1645629520000|2022-02-23 15:18:40|14523.29|14523.29|14519.33|14519.33|14523.29|14523.29|14519.33|14519.33|0
1645629540000|2022-02-23 15:19:00|14517.93|14517.93|14507.2|14507.2|14517.93|14517.93|14507.2|14507.2|0
1645629550000|2022-02-23 15:19:10|14500.2|14500.2|14500.2|14500.2|14500.2|14500.2|14500.2|14500.2|0
1645629560000|2022-02-23 15:19:20|14501.6|14501.6|14494.84|14494.84|14501.6|14501.6|14494.84|14494.84|0
1645629590000|2022-02-23 15:19:50|14490.66|14490.66|14492.98|14492.98|14492.98|14492.98|14490.66|14490.66|0
1645629620000|2022-02-23 15:20:20|14494.38|14494.38|14494.84|14494.84|14494.84|14494.84|14494.38|14494.38|0
1645629640000|2022-02-23 15:20:40|14502.77|14502.77|14502.77|14502.77|14502.77|14502.77|14502.77|14502.77|0
1645629650000|2022-02-23 15:20:50|14506.96|14506.96|14506.96|14506.96|14506.96|14506.96|14506.96|14506.96|0
1645629660000|2022-02-23 15:21:00|14509.76|14509.76|14509.76|14509.76|14509.76|14509.76|14509.76|14509.76|0
1645629690000|2022-02-23 15:21:30|14505.8|14505.8|14505.8|14505.8|14505.8|14505.8|14505.8|14505.8|0
1645629750000|2022-02-23 15:22:30|14505.34|14505.34|14505.34|14505.34|14505.34|14505.34|14505.34|14505.34|0
1645629780000|2022-02-23 15:23:00|14501.37|14501.37|14501.37|14501.37|14501.37|14501.37|14501.37|14501.37|0
1645629810000|2022-02-23 15:23:30|14497.41|14497.41|14497.41|14497.41|14497.41|14497.41|14497.41|14497.41|0
1645629860000|2022-02-23 15:24:20|14493.21|14493.21|14485.28|14485.28|14493.21|14493.21|14485.28|14485.28|0
1645629870000|2022-02-23 15:24:30|14481.31|14481.31|14477.6|14477.6|14481.31|14481.31|14477.6|14477.6|0
1645629880000|2022-02-23 15:24:40|14481.56|14481.56|14482.96|14482.96|14482.96|14482.96|14481.56|14481.56|0
1645629900000|2022-02-23 15:25:00|14491.12|14491.12|14491.12|14491.12|14491.12|14491.12|14491.12|14491.12|0
1645629920000|2022-02-23 15:25:20|14489.72|14489.72|14489.72|14489.72|14489.72|14489.72|14489.72|14489.72|0
1645630000000|2022-02-23 15:26:40|14486.93|14486.93|14486.93|14486.93|14486.93|14486.93|14486.93|14486.93|0
1645630010000|2022-02-23 15:26:50|14482.96|14482.96|14474.8|14474.8|14482.96|14482.96|14474.8|14474.8|0
1645630050000|2022-02-23 15:27:30|14470.83|14470.83|14470.83|14470.83|14470.83|14470.83|14470.83|14470.83|0
1645630060000|2022-02-23 15:27:40|14465.23|14465.23|14465.23|14465.23|14465.23|14465.23|14465.23|14465.23|0
1645630080000|2022-02-23 15:28:00|14466.63|14466.63|14466.63|14466.63|14466.63|14466.63|14466.63|14466.63|0
1645630120000|2022-02-23 15:28:40|14473.63|14473.63|14473.63|14473.63|14473.63|14473.63|14473.63|14473.63|0
1645630160000|2022-02-23 15:29:20|14475.03|14475.03|14475.03|14475.03|14475.03|14475.03|14475.03|14475.03|0
1645630180000|2022-02-23 15:29:40|14471.06|14471.06|14471.06|14471.06|14471.06|14471.06|14471.06|14471.06|0
1645630190000|2022-02-23 15:29:50|14467.1|14467.1|14467.1|14467.1|14467.1|14467.1|14467.1|14467.1|0
1645630200000|2022-02-23 15:30:00|14462.9|14462.9|14462.9|14462.9|14462.9|14462.9|14462.9|14462.9|0
1645630230000|2022-02-23 15:30:30|14454.5|14454.5|14457.3|14457.3|14457.3|14457.3|14454.5|14454.5|0
1645630250000|2022-02-23 15:30:50|14461.27|14461.27|14461.27|14461.27|14461.27|14461.27|14461.27|14461.27|0
1645630270000|2022-02-23 15:31:10|14465.23|14465.23|14465.23|14465.23|14465.23|14465.23|14465.23|14465.23|0
1645630300000|2022-02-23 15:31:40|14468.03|14468.03|14473.4|14473.4|14473.4|14473.4|14468.03|14468.03|0
1645630310000|2022-02-23 15:31:50|14477.36|14477.36|14478.76|14478.76|14478.76|14478.76|14477.36|14477.36|0
1645630360000|2022-02-23 15:32:40|14481.56|14481.56|14481.56|14481.56|14481.56|14481.56|14481.56|14481.56|0
1645630380000|2022-02-23 15:33:00|14482.96|14482.96|14482.96|14482.96|14482.96|14482.96|14482.96|14482.96|0
1645630430000|2022-02-23 15:33:50|14485.76|14485.76|14485.76|14485.76|14485.76|14485.76|14485.76|14485.76|0
1645630490000|2022-02-23 15:34:50|14487.16|14487.16|14488.56|14488.56|14488.56|14488.56|14487.16|14487.16|0
1645630510000|2022-02-23 15:35:10|14489.96|14489.96|14501.85|14501.85|14501.85|14501.85|14489.96|14489.96|0
1645630520000|2022-02-23 15:35:20|14502.77|14502.77|14502.77|14502.77|14502.77|14502.77|14502.77|14502.77|0
1645630560000|2022-02-23 15:36:00|14501.37|14501.37|14501.37|14501.37|14501.37|14501.37|14501.37|14501.37|0
1645630570000|2022-02-23 15:36:10|14498.57|14498.57|14498.57|14498.57|14498.57|14498.57|14498.57|14498.57|0
1645630580000|2022-02-23 15:36:20|14496.74|14496.74|14496.74|14496.74|14496.74|14496.74|14496.74|14496.74|0
1645630650000|2022-02-23 15:37:30|14500.93|14500.93|14500.93|14500.93|14500.93|14500.93|14500.93|14500.93|0
1645630680000|2022-02-23 15:38:00|14496.97|14496.97|14499.77|14499.77|14499.77|14499.77|14496.97|14496.97|0
1645630700000|2022-02-23 15:38:20|14498.37|14498.37|14498.37|14498.37|14498.37|14498.37|14498.37|14498.37|0
1645630720000|2022-02-23 15:38:40|14495.57|14495.57|14495.57|14495.57|14495.57|14495.57|14495.57|14495.57|0
1645630750000|2022-02-23 15:39:10|14492.77|14492.77|14492.77|14492.77|14492.77|14492.77|14492.77|14492.77|0
1645630780000|2022-02-23 15:39:40|14491.37|14491.37|14491.37|14491.37|14491.37|14491.37|14491.37|14491.37|0
1645630790000|2022-02-23 15:39:50|14488.57|14488.57|14488.11|14488.11|14488.57|14488.57|14488.11|14488.11|0
1645630800000|2022-02-23 15:40:00|14488.57|14488.57|14488.57|14488.57|14488.57|14488.57|14488.57|14488.57|0
1645630840000|2022-02-23 15:40:40|14484.61|14484.61|14483.21|14483.21|14484.61|14484.61|14483.21|14483.21|0
1645630850000|2022-02-23 15:40:50|14481.81|14481.81|14481.81|14481.81|14481.81|14481.81|14481.81|14481.81|0
1645630860000|2022-02-23 15:41:00|14473.88|14473.88|14469.91|14469.91|14473.88|14473.88|14469.91|14469.91|0
1645630880000|2022-02-23 15:41:20|14473.88|14473.88|14473.88|14473.88|14473.88|14473.88|14473.88|14473.88|0
1645630930000|2022-02-23 15:42:10|14475.28|14475.28|14483.44|14483.44|14483.44|14483.44|14475.28|14475.28|0
1645630940000|2022-02-23 15:42:20|14480.64|14480.64|14480.64|14480.64|14480.64|14480.64|14480.64|14480.64|0
1645630950000|2022-02-23 15:42:30|14476.68|14476.68|14476.68|14476.68|14476.68|14476.68|14476.68|14476.68|0
1645631000000|2022-02-23 15:43:20|14475.28|14475.28|14478.08|14478.08|14478.08|14478.08|14475.28|14475.28|0
1645631030000|2022-02-23 15:43:50|14482.04|14482.04|14482.04|14482.04|14482.04|14482.04|14482.04|14482.04|0
1645631040000|2022-02-23 15:44:00|14481.58|14481.58|14485.55|14485.55|14485.55|14485.55|14481.58|14481.58|0
1645631130000|2022-02-23 15:45:30|14486.95|14486.95|14485.55|14485.55|14486.95|14486.95|14485.55|14485.55|0
1645631190000|2022-02-23 15:46:30|14486.47|14486.47|14490.2|14490.2|14490.2|14490.2|14486.47|14486.47|0
1645631200000|2022-02-23 15:46:40|14494.17|14494.17|14494.17|14494.17|14494.17|14494.17|14494.17|14494.17|0
1645631220000|2022-02-23 15:47:00|14491.37|14491.37|14491.37|14491.37|14491.37|14491.37|14491.37|14491.37|0
1645631260000|2022-02-23 15:47:40|14487.41|14487.41|14484.61|14484.61|14487.41|14487.41|14484.61|14484.61|0
1645631280000|2022-02-23 15:48:00|14480.64|14480.64|14480.64|14480.64|14480.64|14480.64|14480.64|14480.64|0
1645631320000|2022-02-23 15:48:40|14484.84|14484.84|14482.04|14482.04|14484.84|14484.84|14482.04|14482.04|0
1645631340000|2022-02-23 15:49:00|14479.24|14479.24|14479.24|14479.24|14479.24|14479.24|14479.24|14479.24|0
1645631380000|2022-02-23 15:49:40|14475.28|14475.28|14475.28|14475.28|14475.28|14475.28|14475.28|14475.28|0
1645631510000|2022-02-23 15:51:50|14478.08|14478.08|14478.08|14478.08|14478.08|14478.08|14478.08|14478.08|0
1645631540000|2022-02-23 15:52:20|14486.01|14486.01|14486.01|14486.01|14486.01|14486.01|14486.01|14486.01|0
1645631590000|2022-02-23 15:53:10|14479.24|14479.24|14479.24|14479.24|14479.24|14479.24|14479.24|14479.24|0
1645631700000|2022-02-23 15:55:00|14482.04|14482.04|14482.04|14482.04|14482.04|14482.04|14482.04|14482.04|0
1645631710000|2022-02-23 15:55:10|14483.44|14483.44|14483.44|14483.44|14483.44|14483.44|14483.44|14483.44|0
1645631730000|2022-02-23 15:55:30|14479.47|14479.47|14476.68|14476.68|14479.47|14479.47|14476.68|14476.68|0
1645631740000|2022-02-23 15:55:40|14473.88|14473.88|14464.55|14464.55|14475.28|14475.28|14464.55|14464.55|0
1645631780000|2022-02-23 15:56:20|14468.51|14468.51|14468.51|14468.51|14468.51|14468.51|14468.51|14468.51|0
1645631810000|2022-02-23 15:56:50|14469.91|14469.91|14469.91|14469.91|14469.91|14469.91|14469.91|14469.91|0
1645631820000|2022-02-23 15:57:00|14477.84|14477.84|14477.84|14477.84|14477.84|14477.84|14477.84|14477.84|0
1645631840000|2022-02-23 15:57:20|14479.24|14479.24|14479.24|14479.24|14479.24|14479.24|14479.24|14479.24|0
1645631860000|2022-02-23 15:57:40|14483.44|14483.44|14482.98|14482.98|14483.44|14483.44|14482.98|14482.98|0
1645631890000|2022-02-23 15:58:10|14486.95|14486.95|14486.95|14486.95|14490.91|14490.91|14486.95|14486.95|0
1645631930000|2022-02-23 15:58:50|14479.02|14479.02|14479.02|14479.02|14479.02|14479.02|14479.02|14479.02|0
1645631960000|2022-02-23 15:59:20|14475.05|14475.05|14475.05|14475.05|14475.05|14475.05|14475.05|14475.05|0
1645631970000|2022-02-23 15:59:30|14471.08|14471.08|14464.32|14464.32|14471.08|14471.08|14464.32|14464.32|0
1645631990000|2022-02-23 15:59:50|14465.72|14465.72|14465.72|14465.72|14465.72|14465.72|14465.72|14465.72|0
1645632000000|2022-02-23 16:00:00|14462.92|14462.92|14462.92|14462.92|14462.92|14462.92|14462.92|14462.92|0
1645632070000|2022-02-23 16:01:10|14464.32|14464.32|14475.05|14475.05|14475.05|14475.05|14464.32|14464.32|0
1645632080000|2022-02-23 16:01:20|14473.65|14473.65|14473.65|14473.65|14473.65|14473.65|14473.65|14473.65|0
1645632090000|2022-02-23 16:01:30|14469.69|14469.69|14469.69|14469.69|14469.69|14469.69|14469.69|14469.69|0
1645632120000|2022-02-23 16:02:00|14468.29|14468.29|14457.56|14457.56|14468.29|14468.29|14457.56|14457.56|0
1645632130000|2022-02-23 16:02:10|14458.96|14458.96|14452.42|14452.42|14460.36|14460.36|14452.42|14452.42|0
1645632200000|2022-02-23 16:03:20|14448.46|14448.46|14448.46|14448.46|14448.46|14448.46|14448.46|14448.46|0
1645632210000|2022-02-23 16:03:30|14449.86|14449.86|14449.86|14449.86|14449.86|14449.86|14449.86|14449.86|0
1645632250000|2022-02-23 16:04:10|14441.93|14441.93|14441.93|14441.93|14441.93|14441.93|14441.93|14441.93|0
1645632260000|2022-02-23 16:04:20|14449.86|14449.86|14449.86|14449.86|14449.86|14449.86|14449.86|14449.86|0
1645632290000|2022-02-23 16:04:50|14448.48|14448.48|14437.75|14437.75|14448.48|14448.48|14437.75|14437.75|0
1645632300000|2022-02-23 16:05:00|14439.15|14439.15|14439.15|14439.15|14439.15|14439.15|14439.15|14439.15|0
1645632350000|2022-02-23 16:05:50|14443.12|14443.12|14443.12|14443.12|14443.12|14443.12|14443.12|14443.12|0
1645632390000|2022-02-23 16:06:30|14442.66|14442.66|14442.66|14442.66|14442.66|14442.66|14442.66|14442.66|0
1645632400000|2022-02-23 16:06:40|14430.76|14430.76|14430.76|14430.76|14430.76|14430.76|14430.76|14430.76|0
1645632450000|2022-02-23 16:07:30|14429.36|14429.36|14430.76|14430.76|14430.76|14430.76|14429.36|14429.36|0
1645632480000|2022-02-23 16:08:00|14426.56|14426.56|14426.56|14426.56|14426.56|14426.56|14426.56|14426.56|0
1645632520000|2022-02-23 16:08:40|14429.36|14429.36|14429.36|14429.36|14429.36|14429.36|14429.36|14429.36|0
1645632530000|2022-02-23 16:08:50|14427.96|14427.96|14426.35|14426.35|14429.15|14429.15|14425.18|14425.18|0
1645632540000|2022-02-23 16:09:00|14424.95|14424.95|14424.95|14424.95|14424.95|14424.95|14424.95|14424.95|0
1645632550000|2022-02-23 16:09:10|14425.41|14425.41|14425.41|14425.41|14425.41|14425.41|14425.41|14425.41|0
1645632610000|2022-02-23 16:10:10|14424.95|14424.95|14424.95|14424.95|14424.95|14424.95|14424.95|14424.95|0
1645632630000|2022-02-23 16:10:30|14423.55|14423.55|14423.55|14423.55|14423.55|14423.55|14423.55|14423.55|0
1645632640000|2022-02-23 16:10:40|14424.95|14424.95|14424.95|14424.95|14424.95|14424.95|14424.95|14424.95|0
1645632650000|2022-02-23 16:10:50|14426.35|14426.35|14424.95|14424.95|14426.35|14426.35|14424.95|14424.95|0
1645632660000|2022-02-23 16:11:00|14428.91|14428.91|14428.91|14428.91|14428.91|14428.91|14428.91|14428.91|0
1645632770000|2022-02-23 16:12:50|14424.72|14424.72|14424.72|14424.72|14424.72|14424.72|14424.72|14424.72|0
1645632820000|2022-02-23 16:13:40|14421.92|14421.92|14425.88|14425.88|14425.88|14425.88|14421.92|14421.92|0
1645632830000|2022-02-23 16:13:50|14429.85|14429.85|14433.81|14433.81|14433.81|14433.81|14429.85|14429.85|0
1645632840000|2022-02-23 16:14:00|14437.78|14437.78|14439.18|14439.18|14439.18|14439.18|14437.78|14437.78|0
1645632860000|2022-02-23 16:14:20|14443.14|14443.14|14447.11|14447.11|14447.11|14447.11|14443.14|14443.14|0
1645632900000|2022-02-23 16:15:00|14445.71|14445.71|14444.31|14444.31|14445.71|14445.71|14444.31|14444.31|0
1645632980000|2022-02-23 16:16:20|14444.77|14444.77|14444.77|14444.77|14444.77|14444.77|14444.77|14444.77|0
1645633010000|2022-02-23 16:16:50|14452.7|14452.7|14452.7|14452.7|14452.7|14452.7|14452.7|14452.7|0
1645633070000|2022-02-23 16:17:50|14448.73|14448.73|14440.8|14440.8|14448.73|14448.73|14440.8|14440.8|0
1645633080000|2022-02-23 16:18:00|14439.4|14439.4|14439.4|14439.4|14439.4|14439.4|14439.4|14439.4|0
1645633090000|2022-02-23 16:18:10|14435.44|14435.44|14436.6|14436.6|14439.4|14439.4|14435.44|14435.44|0
1645633100000|2022-02-23 16:18:20|14433.81|14433.81|14432.41|14432.41|14433.81|14433.81|14432.41|14432.41|0
1645633120000|2022-02-23 16:18:40|14428.44|14428.44|14428.44|14428.44|14428.44|14428.44|14428.44|14428.44|0
1645633150000|2022-02-23 16:19:10|14425.64|14425.64|14428.92|14428.92|14429.84|14429.84|14425.64|14425.64|0
1645633180000|2022-02-23 16:19:40|14433.12|14433.12|14433.12|14433.12|14433.12|14433.12|14433.12|14433.12|0
1645633190000|2022-02-23 16:19:50|14435.92|14435.92|14439.88|14439.88|14439.88|14439.88|14435.92|14435.92|0
1645633260000|2022-02-23 16:21:00|14440.34|14440.34|14437.54|14437.54|14440.34|14440.34|14437.54|14437.54|0
1645633300000|2022-02-23 16:21:40|14436.14|14436.14|14436.14|14436.14|14436.14|14436.14|14436.14|14436.14|0
1645633310000|2022-02-23 16:21:50|14434.75|14434.75|14432.18|14432.18|14436.14|14436.14|14432.18|14432.18|0
1645633320000|2022-02-23 16:22:00|14436.14|14436.14|14436.14|14436.14|14436.14|14436.14|14436.14|14436.14|0
1645633360000|2022-02-23 16:22:40|14437.54|14437.54|14437.54|14437.54|14437.54|14437.54|14437.54|14437.54|0
1645633400000|2022-02-23 16:23:20|14433.58|14433.58|14437.54|14437.54|14437.54|14437.54|14433.58|14433.58|0
1645633410000|2022-02-23 16:23:30|14436.14|14436.14|14435.69|14435.69|14436.14|14436.14|14435.69|14435.69|0
1645633480000|2022-02-23 16:24:40|14438.48|14438.48|14433.12|14433.12|14438.48|14438.48|14433.12|14433.12|0
1645633490000|2022-02-23 16:24:50|14437.08|14437.08|14437.08|14437.08|14437.08|14437.08|14437.08|14437.08|0
1645633500000|2022-02-23 16:25:00|14436.17|14436.17|14435.71|14435.71|14436.17|14436.17|14434.31|14434.31|0
1645633510000|2022-02-23 16:25:10|14437.1|14437.1|14437.1|14437.1|14437.1|14437.1|14433.14|14433.14|0
1645633520000|2022-02-23 16:25:20|14438.5|14438.5|14438.5|14438.5|14438.5|14438.5|14438.5|14438.5|0
1645633530000|2022-02-23 16:25:30|14434.31|14434.31|14434.31|14434.31|14434.31|14434.31|14434.31|14434.31|0
1645633580000|2022-02-23 16:26:20|14431.51|14431.51|14430.59|14430.59|14431.51|14431.51|14430.59|14430.59|0
1645633590000|2022-02-23 16:26:30|14434.55|14434.55|14438.52|14438.52|14438.52|14438.52|14434.55|14434.55|0
1645633620000|2022-02-23 16:27:00|14434.55|14434.55|14438.52|14438.52|14438.52|14438.52|14434.55|14434.55|0
1645633630000|2022-02-23 16:27:10|14441.32|14441.32|14441.32|14441.32|14441.32|14441.32|14441.32|14441.32|0
1645633670000|2022-02-23 16:27:50|14445.28|14445.28|14445.28|14445.28|14445.28|14445.28|14445.28|14445.28|0
1645633680000|2022-02-23 16:28:00|14449.48|14449.48|14449.48|14449.48|14449.48|14449.48|14449.48|14449.48|0
1645633690000|2022-02-23 16:28:10|14449.94|14449.94|14449.94|14449.94|14449.94|14449.94|14449.94|14449.94|0
1645633730000|2022-02-23 16:28:50|14451.34|14451.34|14451.34|14451.34|14451.34|14451.34|14451.34|14451.34|0
1645633740000|2022-02-23 16:29:00|14455.31|14455.31|14455.31|14455.31|14455.31|14455.31|14455.31|14455.31|0
1645633770000|2022-02-23 16:29:30|14456.7|14456.7|14441.78|14441.78|14456.7|14456.7|14441.78|14441.78|0
1645633780000|2022-02-23 16:29:40|14437.81|14437.81|14437.81|14437.81|14437.81|14437.81|14437.81|14437.81|0
1645633790000|2022-02-23 16:29:50|14441.78|14441.78|14445.74|14445.74|14445.74|14445.74|14441.78|14441.78|0
1645690500000|2022-02-24 08:15:00|13953.95|13953.95|13930.86|13930.86|13953.95|13953.95|13930.86|13930.86|0
1645690510000|2022-02-24 08:15:10|13932.26|13932.26|13930.86|13930.86|13933.66|13933.66|13930.86|13930.86|0
1645690520000|2022-02-24 08:15:20|13942.76|13942.76|13938.79|13938.79|13942.76|13942.76|13938.79|13938.79|0
1645690530000|2022-02-24 08:15:30|13935.99|13935.99|13936.43|13936.43|13936.43|13936.43|13927.83|13927.83|0
1645690540000|2022-02-24 08:15:40|13932.47|13932.47|13931.76|13931.76|13935.73|13935.73|13931.76|13931.76|0
1645690560000|2022-02-24 08:16:00|13934.56|13934.56|13934.56|13934.56|13934.56|13934.56|13934.56|13934.56|0
1645690570000|2022-02-24 08:16:10|13942.49|13942.49|13942.49|13942.49|13942.49|13942.49|13942.49|13942.49|0
1645690580000|2022-02-24 08:16:20|13941.09|13941.09|13941.09|13941.09|13941.09|13941.09|13941.09|13941.09|0
1645690590000|2022-02-24 08:16:30|13939.25|13939.25|13967.01|13967.01|13967.01|13967.01|13939.25|13939.25|0
1645690600000|2022-02-24 08:16:40|13971.21|13971.21|13971.21|13971.21|13971.21|13971.21|13971.21|13971.21|0
1645690610000|2022-02-24 08:16:50|13978.2|13978.2|14014.36|14014.36|14014.36|14014.36|13978.2|13978.2|0
1645690640000|2022-02-24 08:17:20|14010.16|14010.16|14010.16|14010.16|14010.16|14010.16|14010.16|14010.16|0
1645690650000|2022-02-24 08:17:30|14007.36|14007.36|13991.5|13991.5|14007.36|14007.36|13991.5|13991.5|0
1645690660000|2022-02-24 08:17:40|13987.53|13987.53|13977.04|13977.04|13988.93|13988.93|13977.04|13977.04|0
1645690670000|2022-02-24 08:17:50|13973.07|13973.07|13986.37|13986.37|13986.37|13986.37|13973.07|13973.07|0
1645690680000|2022-02-24 08:18:00|13990.33|13990.33|13990.33|13990.33|13990.33|13990.33|13990.33|13990.33|0
1645690690000|2022-02-24 08:18:10|13994.3|13994.3|13994.3|13994.3|13994.3|13994.3|13994.3|13994.3|0
1645690700000|2022-02-24 08:18:20|13990.33|13990.33|13990.33|13990.33|13990.33|13990.33|13990.33|13990.33|0
1645690710000|2022-02-24 08:18:30|13983.34|13983.34|13983.34|13983.34|13983.34|13983.34|13979.37|13979.37|0
1645690720000|2022-02-24 08:18:40|13984.74|13984.74|13984.74|13984.74|13984.74|13984.74|13984.74|13984.74|0
1645690740000|2022-02-24 08:19:00|13990.33|13990.33|13990.33|13990.33|13990.33|13990.33|13990.33|13990.33|0
1645690750000|2022-02-24 08:19:10|13998.26|13998.26|14015.52|14015.52|14015.52|14015.52|13998.26|13998.26|0
1645690760000|2022-02-24 08:19:20|14016.92|14016.92|14020.89|14020.89|14020.89|14020.89|14016.92|14016.92|0
1645690770000|2022-02-24 08:19:30|14024.11|14024.11|14030.37|14030.37|14030.37|14030.37|14024.11|14024.11|0
1645690780000|2022-02-24 08:19:40|14038.77|14038.77|14041.57|14041.57|14041.57|14041.57|14038.77|14038.77|0
1645690790000|2022-02-24 08:19:50|14049.5|14049.5|14049.5|14049.5|14049.5|14049.5|14049.5|14049.5|0
1645690800000|2022-02-24 08:20:00|14053.46|14053.46|14053.46|14053.46|14053.46|14053.46|14053.46|14053.46|0
1645690810000|2022-02-24 08:20:10|14061.86|14061.86|14063.26|14063.26|14063.26|14063.26|14061.86|14061.86|0
1645690820000|2022-02-24 08:20:20|14071.19|14071.19|14075.15|14075.15|14083.09|14083.09|14071.19|14071.19|0
1645690830000|2022-02-24 08:20:30|14063.26|14063.26|14063.26|14063.26|14063.26|14063.26|14063.26|14063.26|0
1645690850000|2022-02-24 08:20:50|14055.33|14055.33|14047.4|14047.4|14055.33|14055.33|14047.4|14047.4|0
1645690870000|2022-02-24 08:21:10|14057.89|14057.89|14057.89|14057.89|14069.79|14069.79|14057.89|14057.89|0
1645690880000|2022-02-24 08:21:20|14061.86|14061.86|14061.86|14061.86|14061.86|14061.86|14061.86|14061.86|0
1645690890000|2022-02-24 08:21:30|14060.94|14060.94|14060.94|14060.94|14060.94|14060.94|14060.94|14060.94|0
1645690900000|2022-02-24 08:21:40|14068.87|14068.87|14072.84|14072.84|14072.84|14072.84|14068.87|14068.87|0
1645690910000|2022-02-24 08:21:50|14080.77|14080.77|14080.77|14080.77|14080.77|14080.77|14080.77|14080.77|0
1645690930000|2022-02-24 08:22:10|14084.73|14084.73|14083.33|14083.33|14084.73|14084.73|14083.33|14083.33|0
1645690940000|2022-02-24 08:22:20|14066.54|14066.54|14076.33|14076.33|14076.33|14076.33|14066.54|14066.54|0
1645690960000|2022-02-24 08:22:40|14072.37|14072.37|14072.37|14072.37|14072.37|14072.37|14072.37|14072.37|0
1645690970000|2022-02-24 08:22:50|14076.33|14076.33|14084.26|14084.26|14084.26|14084.26|14076.33|14076.33|0
1645690980000|2022-02-24 08:23:00|14087.06|14087.06|14081.93|14081.93|14087.06|14087.06|14081.93|14081.93|0
1645690990000|2022-02-24 08:23:10|14077.97|14077.97|14043.91|14043.91|14077.97|14077.97|14043.91|14043.91|0
1645691000000|2022-02-24 08:23:20|14042.51|14042.51|14041.11|14041.11|14042.51|14042.51|14041.11|14041.11|0
1645691020000|2022-02-24 08:23:40|14036.92|14036.92|14036.92|14036.92|14036.92|14036.92|14036.92|14036.92|0
1645691030000|2022-02-24 08:23:50|14041.11|14041.11|14054.64|14054.64|14054.64|14054.64|14038.55|14038.55|0
1645691040000|2022-02-24 08:24:00|14056.04|14056.04|14064.89|14064.89|14064.89|14064.89|14056.04|14056.04|0
1645691060000|2022-02-24 08:24:20|14056.96|14056.96|14056.96|14056.96|14056.96|14056.96|14056.96|14056.96|0
1645691070000|2022-02-24 08:24:30|14068.86|14068.86|14071.66|14071.66|14071.66|14071.66|14068.86|14068.86|0
1645691080000|2022-02-24 08:24:40|14067.69|14067.69|14079.59|14079.59|14079.59|14079.59|14067.69|14067.69|0
1645691090000|2022-02-24 08:24:50|14087.52|14087.52|14087.52|14087.52|14087.52|14087.52|14087.52|14087.52|0
1645691100000|2022-02-24 08:25:00|14091.72|14091.72|14094.51|14094.51|14094.51|14094.51|14091.72|14091.72|0
1645691110000|2022-02-24 08:25:10|14097.31|14097.31|14097.31|14097.31|14097.31|14097.31|14097.31|14097.31|0
1645691120000|2022-02-24 08:25:20|14105.24|14105.24|14105.24|14105.24|14105.24|14105.24|14105.24|14105.24|0
1645691130000|2022-02-24 08:25:30|14109.21|14109.21|14109.21|14109.21|14109.21|14109.21|14109.21|14109.21|0
1645691160000|2022-02-24 08:26:00|14113.17|14113.17|14113.17|14113.17|14113.17|14113.17|14113.17|14113.17|0
1645691180000|2022-02-24 08:26:20|14117.14|14117.14|14129.04|14129.04|14129.04|14129.04|14117.14|14117.14|0
1645691190000|2022-02-24 08:26:30|14125.07|14125.07|14129.04|14129.04|14129.04|14129.04|14125.07|14125.07|0
1645691210000|2022-02-24 08:26:50|14133|14133|14133|14133|14133|14133|14133|14133|0
1645691220000|2022-02-24 08:27:00|14129.04|14129.04|14129.04|14129.04|14129.04|14129.04|14129.04|14129.04|0
1645691270000|2022-02-24 08:27:50|14121.1|14121.1|14140.93|14140.93|14140.93|14140.93|14117.14|14117.14|0
1645691280000|2022-02-24 08:28:00|14117.14|14117.14|14109.21|14109.21|14117.14|14117.14|14109.21|14109.21|0
1645691300000|2022-02-24 08:28:20|14106.41|14106.41|14114.34|14114.34|14114.34|14114.34|14106.41|14106.41|0
1645691310000|2022-02-24 08:28:30|14126.24|14126.24|14126.41|14126.41|14130.37|14130.37|14118.31|14118.31|0
1645691320000|2022-02-24 08:28:40|14114.51|14114.51|14114.51|14114.51|14114.51|14114.51|14114.51|14114.51|0
1645691330000|2022-02-24 08:28:50|14113.11|14113.11|14117.08|14117.08|14117.08|14117.08|14109.15|14109.15|0
1645691340000|2022-02-24 08:29:00|14108.68|14108.68|14104.54|14104.54|14108.68|14108.68|14104.54|14104.54|0
1645691350000|2022-02-24 08:29:10|14084.72|14084.72|14082.88|14082.88|14084.72|14084.72|14082.88|14082.88|0
1645691370000|2022-02-24 08:29:30|14081.5|14081.5|14081.5|14081.5|14081.5|14081.5|14081.5|14081.5|0
1645691380000|2022-02-24 08:29:40|14073.57|14073.57|14073.57|14073.57|14073.57|14073.57|14073.57|14073.57|0
1645691390000|2022-02-24 08:29:50|14081.5|14081.5|14084.07|14084.07|14085.47|14085.47|14081.5|14081.5|0
1645691410000|2022-02-24 08:30:10|14076.14|14076.14|14092.67|14092.67|14092.67|14092.67|14076.14|14076.14|0
1645691420000|2022-02-24 08:30:20|14089.91|14089.91|14092.71|14092.71|14092.71|14092.71|14089.91|14089.91|0
1645691450000|2022-02-24 08:30:50|14088.74|14088.74|14088.74|14088.74|14088.74|14088.74|14088.74|14088.74|0
1645691460000|2022-02-24 08:31:00|14084.78|14084.78|14083.38|14083.38|14084.78|14084.78|14083.38|14083.38|0
1645691470000|2022-02-24 08:31:10|14082.92|14082.92|14082.92|14082.92|14082.92|14082.92|14082.92|14082.92|0
1645691480000|2022-02-24 08:31:20|14074.99|14074.99|14066.83|14066.83|14074.99|14074.99|14066.83|14066.83|0
1645691490000|2022-02-24 08:31:30|14062.86|14062.86|14051.9|14051.9|14062.86|14062.86|14051.9|14051.9|0
1645691510000|2022-02-24 08:31:50|14050.52|14050.52|14050.52|14050.52|14050.52|14050.52|14050.52|14050.52|0
1645691520000|2022-02-24 08:32:00|14051.9|14051.9|14051.9|14051.9|14051.9|14051.9|14051.9|14051.9|0
1645691530000|2022-02-24 08:32:10|14055.86|14055.86|14059.83|14059.83|14059.83|14059.83|14055.86|14055.86|0
1645691540000|2022-02-24 08:32:20|14063.79|14063.79|14081.98|14081.98|14081.98|14081.98|14063.79|14063.79|0
1645691570000|2022-02-24 08:32:50|14089.91|14089.91|14103.43|14103.43|14103.43|14103.43|14089.91|14089.91|0
1645691580000|2022-02-24 08:33:00|14099.46|14099.46|14095.49|14095.49|14099.46|14099.46|14095.49|14095.49|0
1645691590000|2022-02-24 08:33:10|14096.89|14096.89|14104.82|14104.82|14104.82|14104.82|14096.89|14096.89|0
1645691630000|2022-02-24 08:33:50|14096.89|14096.89|14089.9|14089.9|14096.89|14096.89|14089.9|14089.9|0
1645691640000|2022-02-24 08:34:00|14091.3|14091.3|14099.23|14099.23|14099.23|14099.23|14091.3|14091.3|0
1645691650000|2022-02-24 08:34:10|14103.19|14103.19|14103.19|14103.19|14103.19|14103.19|14103.19|14103.19|0
1645691710000|2022-02-24 08:35:10|14110.19|14110.19|14110.19|14110.19|14110.19|14110.19|14110.19|14110.19|0
1645691720000|2022-02-24 08:35:20|14098.29|14098.29|14098.29|14098.29|14098.29|14098.29|14098.29|14098.29|0
1645691730000|2022-02-24 08:35:30|14090.36|14090.36|14081.97|14081.97|14090.36|14090.36|14081.97|14081.97|0
1645691740000|2022-02-24 08:35:40|14078|14078|14078|14078|14078|14078|14078|14078|0
1645691760000|2022-02-24 08:36:00|14075.2|14075.2|14080.8|14080.8|14080.8|14080.8|14075.2|14075.2|0
1645691770000|2022-02-24 08:36:10|14076.6|14076.6|14068.67|14068.67|14076.6|14076.6|14068.67|14068.67|0
1645691780000|2022-02-24 08:36:20|14064.47|14064.47|14064.47|14064.47|14064.47|14064.47|14064.47|14064.47|0
1645691790000|2022-02-24 08:36:30|14068.44|14068.44|14081.03|14081.03|14081.03|14081.03|14068.44|14068.44|0
1645691800000|2022-02-24 08:36:40|14088.96|14088.96|14096.89|14096.89|14096.89|14096.89|14088.96|14088.96|0
1645691810000|2022-02-24 08:36:50|14106.69|14106.69|14106.69|14106.69|14106.69|14106.69|14106.69|14106.69|0
1645691820000|2022-02-24 08:37:00|14109.49|14109.49|14108.11|14108.11|14109.49|14109.49|14108.11|14108.11|0
1645691830000|2022-02-24 08:37:10|14105.31|14105.31|14105.31|14105.31|14105.31|14105.31|14105.31|14105.31|0
1645691850000|2022-02-24 08:37:30|14093.42|14093.42|14087.82|14087.82|14093.42|14093.42|14087.82|14087.82|0
1645691860000|2022-02-24 08:37:40|14092.02|14092.02|14092.02|14092.02|14092.02|14092.02|14092.02|14092.02|0
1645691870000|2022-02-24 08:37:50|14084.09|14084.09|14084.09|14084.09|14084.09|14084.09|14084.09|14084.09|0
1645691880000|2022-02-24 08:38:00|14082.25|14082.25|14078.28|14078.28|14082.25|14082.25|14074.32|14074.32|0
1645691890000|2022-02-24 08:38:10|14090.18|14090.18|14092.74|14092.74|14092.74|14092.74|14088.78|14088.78|0
1645691900000|2022-02-24 08:38:20|14116.54|14116.54|14120.73|14120.73|14120.73|14120.73|14116.54|14116.54|0
1645691910000|2022-02-24 08:38:30|14117.93|14117.93|14117.93|14117.93|14117.93|14117.93|14117.93|14117.93|0
1645691930000|2022-02-24 08:38:50|14116.54|14116.54|14116.54|14116.54|14116.54|14116.54|14116.54|14116.54|0
1645691950000|2022-02-24 08:39:10|14112.57|14112.57|14112.57|14112.57|14112.57|14112.57|14112.57|14112.57|0
1645691960000|2022-02-24 08:39:20|14111.17|14111.17|14111.17|14111.17|14111.17|14111.17|14111.17|14111.17|0
1645691970000|2022-02-24 08:39:30|14115.14|14115.14|14115.14|14115.14|14115.14|14115.14|14115.14|14115.14|0
1645691980000|2022-02-24 08:39:40|14116.51|14116.51|14120.48|14120.48|14120.48|14120.48|14116.51|14116.51|0
1645692000000|2022-02-24 08:40:00|14123.28|14123.28|14123.28|14123.28|14123.28|14123.28|14123.28|14123.28|0
1645692020000|2022-02-24 08:40:20|14119.08|14119.08|14103.22|14103.22|14119.08|14119.08|14103.22|14103.22|0
1645692040000|2022-02-24 08:40:40|14115.12|14115.12|14115.12|14115.12|14115.12|14115.12|14115.12|14115.12|0
1645692060000|2022-02-24 08:41:00|14119.08|14119.08|14119.08|14119.08|14119.08|14119.08|14119.08|14119.08|0
1645692070000|2022-02-24 08:41:10|14123.05|14123.05|14127.24|14127.24|14127.24|14127.24|14123.05|14123.05|0
1645692090000|2022-02-24 08:41:30|14121.65|14121.65|14100.19|14100.19|14121.65|14121.65|14100.19|14100.19|0
1645692120000|2022-02-24 08:42:00|14092.26|14092.26|14081.29|14081.29|14092.26|14092.26|14081.29|14081.29|0
1645692140000|2022-02-24 08:42:20|14079.89|14079.89|14079.89|14079.89|14079.89|14079.89|14079.89|14079.89|0
1645692150000|2022-02-24 08:42:30|14075.93|14075.93|14070.13|14070.13|14075.93|14075.93|14070.13|14070.13|0
1645692160000|2022-02-24 08:42:40|14066.16|14066.16|14084.59|14084.59|14084.59|14084.59|14066.16|14066.16|0
1645692180000|2022-02-24 08:43:00|14072.69|14072.69|14072.69|14072.69|14072.69|14072.69|14072.69|14072.69|0
1645692200000|2022-02-24 08:43:20|14078.29|14078.29|14078.29|14078.29|14078.29|14078.29|14078.29|14078.29|0
1645692210000|2022-02-24 08:43:30|14086.22|14086.22|14086.22|14086.22|14086.22|14086.22|14086.22|14086.22|0
1645692240000|2022-02-24 08:44:00|14082.25|14082.25|14085.05|14085.05|14085.05|14085.05|14082.25|14082.25|0
1645692250000|2022-02-24 08:44:10|14092.98|14092.98|14093.44|14093.44|14093.44|14093.44|14092.98|14092.98|0
1645692270000|2022-02-24 08:44:30|14094.84|14094.84|14099.04|14099.04|14099.04|14099.04|14094.84|14094.84|0
1645692310000|2022-02-24 08:45:10|14093.44|14093.44|14090.64|14090.64|14093.44|14093.44|14090.64|14090.64|0
1645692350000|2022-02-24 08:45:50|14094.61|14094.61|14094.61|14094.61|14094.61|14094.61|14094.61|14094.61|0
1645692360000|2022-02-24 08:46:00|14093.21|14093.21|14098.81|14098.81|14098.81|14098.81|14093.21|14093.21|0
1645692370000|2022-02-24 08:46:10|14097.41|14097.41|14097.41|14097.41|14097.41|14097.41|14097.41|14097.41|0
1645692380000|2022-02-24 08:46:20|14093.44|14093.44|14093.44|14093.44|14093.44|14093.44|14093.44|14093.44|0
1645692390000|2022-02-24 08:46:30|14092.04|14092.04|14092.04|14092.04|14092.04|14092.04|14092.04|14092.04|0
1645692400000|2022-02-24 08:46:40|14094.84|14094.84|14094.84|14094.84|14094.84|14094.84|14094.84|14094.84|0
1645692410000|2022-02-24 08:46:50|14090.88|14090.88|14090.88|14090.88|14090.88|14090.88|14090.88|14090.88|0
1645692420000|2022-02-24 08:47:00|14102.77|14102.77|14110.7|14110.7|14110.7|14110.7|14102.77|14102.77|0
1645692470000|2022-02-24 08:47:50|14114.67|14114.67|14117.47|14117.47|14117.47|14117.47|14114.67|14114.67|0
1645692490000|2022-02-24 08:48:10|14121.43|14121.43|14121.43|14121.43|14121.43|14121.43|14121.43|14121.43|0
1645692520000|2022-02-24 08:48:40|14117.23|14117.23|14117.23|14117.23|14117.23|14117.23|14114.44|14114.44|0
1645692530000|2022-02-24 08:48:50|14105.34|14105.34|14105.34|14105.34|14105.34|14105.34|14105.34|14105.34|0
1645692580000|2022-02-24 08:49:40|14097.41|14097.41|14094.61|14094.61|14097.41|14097.41|14094.61|14094.61|0
1645692610000|2022-02-24 08:50:10|14090.64|14090.64|14086.68|14086.68|14090.64|14090.64|14086.68|14086.68|0
1645692640000|2022-02-24 08:50:40|14082.71|14082.71|14082.71|14082.71|14082.71|14082.71|14082.71|14082.71|0
1645692650000|2022-02-24 08:50:50|14077.12|14077.12|14069.42|14069.42|14081.31|14081.31|14069.42|14069.42|0
1645692660000|2022-02-24 08:51:00|14068.02|14068.02|14075.95|14075.95|14075.95|14075.95|14068.02|14068.02|0
1645692670000|2022-02-24 08:51:10|14087.85|14087.85|14092.04|14092.04|14092.04|14092.04|14087.85|14087.85|0
1645692680000|2022-02-24 08:51:20|14089.24|14089.24|14094.84|14094.84|14094.84|14094.84|14089.24|14089.24|0
1645692710000|2022-02-24 08:51:50|14110.7|14110.7|14118.87|14118.87|14118.87|14118.87|14110.7|14110.7|0
1645692720000|2022-02-24 08:52:00|14126.8|14126.8|14126.8|14126.8|14126.8|14126.8|14126.8|14126.8|0
1645692730000|2022-02-24 08:52:10|14125.4|14125.4|14125.4|14125.4|14125.4|14125.4|14125.4|14125.4|0
1645692740000|2022-02-24 08:52:20|14124|14124|14124|14124|14124|14124|14124|14124|0
1645692780000|2022-02-24 08:53:00|14127.96|14127.96|14127.96|14127.96|14127.96|14127.96|14127.96|14127.96|0
1645692800000|2022-02-24 08:53:20|14134.96|14134.96|14134.96|14134.96|14134.96|14134.96|14134.96|14134.96|0
1645692840000|2022-02-24 08:54:00|14137.76|14137.76|14137.76|14137.76|14137.76|14137.76|14137.76|14137.76|0
1645692850000|2022-02-24 08:54:10|14132.16|14132.16|14132.16|14132.16|14132.16|14132.16|14132.16|14132.16|0
1645692860000|2022-02-24 08:54:20|14136.13|14136.13|14136.13|14136.13|14136.13|14136.13|14136.13|14136.13|0
1645692870000|2022-02-24 08:54:30|14128.2|14128.2|14128.2|14128.2|14128.2|14128.2|14128.2|14128.2|0
1645692880000|2022-02-24 08:54:40|14124.23|14124.23|14124.23|14124.23|14124.23|14124.23|14124.23|14124.23|0
1645692920000|2022-02-24 08:55:20|14120.03|14120.03|14122.83|14122.83|14122.83|14122.83|14120.03|14120.03|0
1645692930000|2022-02-24 08:55:30|14130.76|14130.76|14139.16|14139.16|14139.16|14139.16|14130.76|14130.76|0
1645692950000|2022-02-24 08:55:50|14141.96|14141.96|14141.96|14141.96|14141.96|14141.96|14141.96|14141.96|0
1645692990000|2022-02-24 08:56:30|14137.76|14137.76|14137.76|14137.76|14137.76|14137.76|14137.76|14137.76|0
1645693010000|2022-02-24 08:56:50|14140.56|14140.56|14140.56|14140.56|14140.56|14140.56|14140.56|14140.56|0
1645693020000|2022-02-24 08:57:00|14136.59|14136.59|14136.59|14136.59|14136.59|14136.59|14136.59|14136.59|0
1645693030000|2022-02-24 08:57:10|14128.66|14128.66|14128.66|14128.66|14128.66|14128.66|14128.66|14128.66|0
1645693050000|2022-02-24 08:57:30|14120.73|14120.73|14120.73|14120.73|14120.73|14120.73|14120.73|14120.73|0
1645693100000|2022-02-24 08:58:20|14124.7|14124.7|14128.66|14128.66|14128.66|14128.66|14124.7|14124.7|0
1645693120000|2022-02-24 08:58:40|14139.86|14139.86|14139.86|14139.86|14139.86|14139.86|14139.86|14139.86|0
1645693130000|2022-02-24 08:58:50|14143.83|14143.83|14143.83|14143.83|14143.83|14143.83|14143.83|14143.83|0
1645693140000|2022-02-24 08:59:00|14139.86|14139.86|14139.86|14139.86|14139.86|14139.86|14139.86|14139.86|0
1645693160000|2022-02-24 08:59:20|14135.89|14135.89|14130.3|14130.3|14135.89|14135.89|14130.3|14130.3|0
1645693190000|2022-02-24 08:59:50|14126.33|14126.33|14126.33|14126.33|14126.33|14126.33|14126.33|14126.33|0
1645693200000|2022-02-24 09:00:00|14124.93|14124.93|14124.93|14124.93|14124.93|14124.93|14124.93|14124.93|0
1645693210000|2022-02-24 09:00:10|14120.97|14120.97|14120.97|14120.97|14120.97|14120.97|14120.97|14120.97|0
1645693240000|2022-02-24 09:00:40|14113.04|14113.04|14107.44|14107.44|14113.04|14113.04|14107.44|14107.44|0
1645693250000|2022-02-24 09:00:50|14103.47|14103.47|14103.47|14103.47|14103.47|14103.47|14103.47|14103.47|0
1645693290000|2022-02-24 09:01:30|14099.51|14099.51|14103.47|14103.47|14103.47|14103.47|14099.51|14099.51|0
1645693310000|2022-02-24 09:01:50|14111.4|14111.4|14093.44|14093.44|14111.4|14111.4|14087.85|14087.85|0
1645693320000|2022-02-24 09:02:00|14096.24|14096.24|14100.44|14100.44|14100.44|14100.44|14096.24|14096.24|0
1645693340000|2022-02-24 09:02:20|14108.37|14108.37|14108.37|14108.37|14108.37|14108.37|14108.37|14108.37|0
1645693350000|2022-02-24 09:02:30|14112.34|14112.34|14112.34|14112.34|14112.34|14112.34|14112.34|14112.34|0
1645693360000|2022-02-24 09:02:40|14120.27|14120.27|14120.27|14120.27|14120.27|14120.27|14120.27|14120.27|0
1645693380000|2022-02-24 09:03:00|14115.14|14115.14|14113.74|14113.74|14115.14|14115.14|14113.74|14113.74|0
1645693400000|2022-02-24 09:03:20|14121.67|14121.67|14121.67|14121.67|14121.67|14121.67|14121.67|14121.67|0
1645693420000|2022-02-24 09:03:40|14117.7|14117.7|14116.3|14116.3|14117.7|14117.7|14116.3|14116.3|0
1645693440000|2022-02-24 09:04:00|14120.27|14120.27|14120.27|14120.27|14120.27|14120.27|14120.27|14120.27|0
1645693450000|2022-02-24 09:04:10|14128.66|14128.66|14144.52|14144.52|14144.52|14144.52|14128.66|14128.66|0
1645693500000|2022-02-24 09:05:00|14147.32|14147.32|14151|14151|14151|14151|14147.32|14147.32|0
1645693510000|2022-02-24 09:05:10|14152.38|14152.38|14152.84|14152.84|14152.84|14152.84|14152.38|14152.38|0
1645693520000|2022-02-24 09:05:20|14144.91|14144.91|14136.52|14136.52|14144.91|14144.91|14136.52|14136.52|0
1645693530000|2022-02-24 09:05:30|14140.48|14140.48|14140.48|14140.48|14140.48|14140.48|14140.48|14140.48|0
1645693540000|2022-02-24 09:05:40|14144.45|14144.45|14141.65|14141.65|14144.45|14144.45|14141.65|14141.65|0
1645693560000|2022-02-24 09:06:00|14133.72|14133.72|14133.72|14133.72|14133.72|14133.72|14133.72|14133.72|0
1645693570000|2022-02-24 09:06:10|14134.64|14134.64|14134.64|14134.64|14134.64|14134.64|14134.64|14134.64|0
1645693600000|2022-02-24 09:06:40|14140.24|14140.24|14148.17|14148.17|14148.17|14148.17|14140.24|14140.24|0
1645693610000|2022-02-24 09:06:50|14148.63|14148.63|14162.16|14162.16|14162.16|14162.16|14148.63|14148.63|0
1645693630000|2022-02-24 09:07:10|14162.62|14162.62|14174.51|14174.51|14174.51|14174.51|14162.62|14162.62|0
1645693640000|2022-02-24 09:07:20|14174.97|14174.97|14175.2|14175.2|14179.17|14179.17|14174.97|14174.97|0
1645693650000|2022-02-24 09:07:30|14179.17|14179.17|14179.17|14179.17|14179.17|14179.17|14179.17|14179.17|0
1645693660000|2022-02-24 09:07:40|14183.37|14183.37|14184.29|14184.29|14184.29|14184.29|14183.37|14183.37|0
1645693670000|2022-02-24 09:07:50|14184.75|14184.75|14188.71|14188.71|14188.71|14188.71|14184.75|14184.75|0
1645693720000|2022-02-24 09:08:40|14195.71|14195.71|14198.51|14198.51|14198.51|14198.51|14195.71|14195.71|0
1645693750000|2022-02-24 09:09:10|14206.44|14206.44|14206.44|14206.44|14206.44|14206.44|14206.44|14206.44|0
1645693760000|2022-02-24 09:09:20|14208.28|14208.28|14208.28|14208.28|14208.28|14208.28|14208.28|14208.28|0
1645693770000|2022-02-24 09:09:30|14212.24|14212.24|14208.05|14208.05|14212.24|14212.24|14208.05|14208.05|0
1645693780000|2022-02-24 09:09:40|14204.08|14204.08|14204.08|14204.08|14204.08|14204.08|14204.08|14204.08|0
1645693800000|2022-02-24 09:10:00|14203.16|14203.16|14203.16|14203.16|14203.16|14203.16|14203.16|14203.16|0
1645693810000|2022-02-24 09:10:10|14197.56|14197.56|14196.16|14196.16|14197.56|14197.56|14196.16|14196.16|0
1645693820000|2022-02-24 09:10:20|14192.2|14192.2|14192.2|14192.2|14192.2|14192.2|14192.2|14192.2|0
1645693830000|2022-02-24 09:10:30|14188.23|14188.23|14184.27|14184.27|14188.23|14188.23|14184.27|14184.27|0
1645693840000|2022-02-24 09:10:40|14187.07|14187.07|14197.8|14197.8|14197.8|14197.8|14187.07|14187.07|0
1645693860000|2022-02-24 09:11:00|14195|14195|14195|14195|14195|14195|14195|14195|0
1645693880000|2022-02-24 09:11:20|14191.03|14191.03|14191.03|14191.03|14191.03|14191.03|14191.03|14191.03|0
1645693940000|2022-02-24 09:12:20|14198.03|14198.03|14198.03|14198.03|14198.03|14198.03|14198.03|14198.03|0
1645693950000|2022-02-24 09:12:30|14209.93|14209.93|14209.93|14209.93|14209.93|14209.93|14209.93|14209.93|0
1645693960000|2022-02-24 09:12:40|14208.53|14208.53|14195|14195|14208.53|14208.53|14195|14195|0
1645693980000|2022-02-24 09:13:00|14188|14188|14188|14188|14188|14188|14188|14188|0
1645693990000|2022-02-24 09:13:10|14180.07|14180.07|14171.22|14171.22|14180.07|14180.07|14171.22|14171.22|0
1645694000000|2022-02-24 09:13:20|14170.3|14170.3|14170.3|14170.3|14170.3|14170.3|14170.3|14170.3|0
1645694010000|2022-02-24 09:13:30|14158.4|14158.4|14139.29|14139.29|14158.4|14158.4|14139.29|14139.29|0
1645694020000|2022-02-24 09:13:40|14143.26|14143.26|14139.29|14139.29|14143.26|14143.26|14139.29|14139.29|0
1645694040000|2022-02-24 09:14:00|14144.89|14144.89|14144.89|14144.89|14144.89|14144.89|14144.89|14144.89|0
1645694050000|2022-02-24 09:14:10|14140.69|14140.69|14136.73|14136.73|14140.69|14140.69|14136.73|14136.73|0
1645694060000|2022-02-24 09:14:20|14136.27|14136.27|14136.27|14136.27|14136.27|14136.27|14136.27|14136.27|0
1645694150000|2022-02-24 09:15:50|14132.07|14132.07|14132.07|14132.07|14132.07|14132.07|14132.07|14132.07|0
1645694160000|2022-02-24 09:16:00|14128.1|14128.1|14128.1|14128.1|14128.1|14128.1|14128.1|14128.1|0
1645694170000|2022-02-24 09:16:10|14129.5|14129.5|14133.47|14133.47|14133.47|14133.47|14129.5|14129.5|0
1645694190000|2022-02-24 09:16:30|14132.55|14132.55|14124.62|14124.62|14132.55|14132.55|14124.62|14124.62|0
1645694200000|2022-02-24 09:16:40|14130.22|14130.22|14130.22|14130.22|14130.22|14130.22|14130.22|14130.22|0
1645694230000|2022-02-24 09:17:10|14134.18|14134.18|14134.18|14134.18|14134.18|14134.18|14134.18|14134.18|0
1645694280000|2022-02-24 09:18:00|14130.22|14130.22|14123.22|14123.22|14130.22|14130.22|14123.22|14123.22|0
1645694290000|2022-02-24 09:18:10|14126.02|14126.02|14126.02|14126.02|14126.02|14126.02|14126.02|14126.02|0
1645694300000|2022-02-24 09:18:20|14129.98|14129.98|14129.98|14129.98|14129.98|14129.98|14129.98|14129.98|0
1645694310000|2022-02-24 09:18:30|14133.95|14133.95|14144.68|14144.68|14144.68|14144.68|14133.95|14133.95|0
1645694330000|2022-02-24 09:18:50|14148.64|14148.64|14148.64|14148.64|14148.64|14148.64|14148.64|14148.64|0
1645694350000|2022-02-24 09:19:10|14145.84|14145.84|14145.84|14145.84|14145.84|14145.84|14145.84|14145.84|0
1645694360000|2022-02-24 09:19:20|14141.64|14141.64|14141.64|14141.64|14141.64|14141.64|14141.64|14141.64|0
1645694390000|2022-02-24 09:19:50|14129.75|14129.75|14128.35|14128.35|14129.75|14129.75|14128.35|14128.35|0
1645694400000|2022-02-24 09:20:00|14132.31|14132.31|14132.31|14132.31|14132.31|14132.31|14132.31|14132.31|0
1645694420000|2022-02-24 09:20:20|14135.11|14135.11|14135.11|14135.11|14135.11|14135.11|14135.11|14135.11|0
1645694450000|2022-02-24 09:20:50|14137.91|14137.91|14137.91|14137.91|14137.91|14137.91|14137.91|14137.91|0
1645694530000|2022-02-24 09:22:10|14145.84|14145.84|14153.77|14153.77|14153.77|14153.77|14145.84|14145.84|0
1645694540000|2022-02-24 09:22:20|14157.74|14157.74|14168.47|14168.47|14168.47|14168.47|14157.74|14157.74|0
1645694550000|2022-02-24 09:22:30|14176.4|14176.4|14188.29|14188.29|14188.29|14188.29|14176.4|14176.4|0
1645694560000|2022-02-24 09:22:40|14195.29|14195.29|14199.26|14199.26|14199.26|14199.26|14195.29|14195.29|0
1645694570000|2022-02-24 09:22:50|14202.02|14202.02|14217.18|14217.18|14229.07|14229.07|14202.02|14202.02|0
1645694580000|2022-02-24 09:23:00|14209.25|14209.25|14209.25|14209.25|14209.25|14209.25|14209.25|14209.25|0
1645694590000|2022-02-24 09:23:10|14201.32|14201.32|14205.28|14205.28|14205.28|14205.28|14201.32|14201.32|0
1645694600000|2022-02-24 09:23:20|14198.28|14198.28|14202.25|14202.25|14202.25|14202.25|14198.28|14198.28|0
1645694610000|2022-02-24 09:23:30|14202.71|14202.71|14202.71|14202.71|14202.71|14202.71|14202.71|14202.71|0
1645694630000|2022-02-24 09:23:50|14199.91|14199.91|14202.71|14202.71|14202.71|14202.71|14199.91|14199.91|0
1645694670000|2022-02-24 09:24:30|14190.81|14190.81|14190.81|14190.81|14190.81|14190.81|14190.81|14190.81|0
1645694680000|2022-02-24 09:24:40|14185.21|14185.21|14185.21|14185.21|14185.21|14185.21|14185.21|14185.21|0
1645694710000|2022-02-24 09:25:10|14181.25|14181.25|14181.25|14181.25|14181.25|14181.25|14181.25|14181.25|0
1645694720000|2022-02-24 09:25:20|14179.87|14179.87|14179.87|14179.87|14179.87|14179.87|14179.87|14179.87|0
1645694770000|2022-02-24 09:26:10|14178.03|14178.03|14144.21|14144.21|14178.03|14178.03|14144.21|14144.21|0
1645694790000|2022-02-24 09:26:30|14140.24|14140.24|14144.21|14144.21|14144.21|14144.21|14140.24|14140.24|0
1645694830000|2022-02-24 09:27:10|14148.18|14148.18|14154.73|14154.73|14156.11|14156.11|14148.18|14148.18|0
1645694840000|2022-02-24 09:27:20|14158.69|14158.69|14158.69|14158.69|14158.69|14158.69|14158.69|14158.69|0
1645694880000|2022-02-24 09:28:00|14154.73|14154.73|14154.73|14154.73|14154.73|14154.73|14154.73|14154.73|0
1645694940000|2022-02-24 09:29:00|14138.87|14138.87|14142.83|14142.83|14142.83|14142.83|14138.87|14138.87|0
1645694960000|2022-02-24 09:29:20|14146.8|14146.8|14146.8|14146.8|14146.8|14146.8|14146.8|14146.8|0
1645694970000|2022-02-24 09:29:30|14142.6|14142.6|14134.43|14134.43|14142.6|14142.6|14134.43|14134.43|0
1645694980000|2022-02-24 09:29:40|14142.83|14142.83|14142.83|14142.83|14142.83|14142.83|14142.83|14142.83|0
1645694990000|2022-02-24 09:29:50|14138.69|14138.69|14136.85|14136.85|14138.69|14138.69|14136.85|14136.85|0
1645695040000|2022-02-24 09:30:40|14140.82|14140.82|14144.79|14144.79|14144.79|14144.79|14140.82|14140.82|0
1645695090000|2022-02-24 09:31:30|14156.68|14156.68|14160.88|14160.88|14160.88|14160.88|14156.68|14156.68|0
1645695100000|2022-02-24 09:31:40|14160.42|14160.42|14160.42|14160.42|14160.42|14160.42|14160.42|14160.42|0
1645695110000|2022-02-24 09:31:50|14164.39|14164.39|14172.32|14172.32|14172.32|14172.32|14164.39|14164.39|0
1645695130000|2022-02-24 09:32:10|14175.53|14175.53|14175.07|14175.07|14175.53|14175.53|14175.07|14175.07|0
1645695150000|2022-02-24 09:32:30|14179.04|14179.04|14179.04|14179.04|14179.04|14179.04|14179.04|14179.04|0
1645695170000|2022-02-24 09:32:50|14181.34|14181.34|14181.34|14181.34|14181.34|14181.34|14181.34|14181.34|0
1645695240000|2022-02-24 09:34:00|14177.37|14177.37|14177.37|14177.37|14177.37|14177.37|14177.37|14177.37|0
1645695260000|2022-02-24 09:34:20|14181.34|14181.34|14181.34|14181.34|14181.34|14181.34|14181.34|14181.34|0
1645695270000|2022-02-24 09:34:30|14177.14|14177.14|14177.14|14177.14|14177.14|14177.14|14177.14|14177.14|0
1645695300000|2022-02-24 09:35:00|14169.21|14169.21|14169.21|14169.21|14169.21|14169.21|14169.21|14169.21|0
1645695310000|2022-02-24 09:35:10|14161.28|14161.28|14161.28|14161.28|14161.28|14161.28|14161.28|14161.28|0
1645695320000|2022-02-24 09:35:20|14157.31|14157.31|14157.31|14157.31|14157.31|14157.31|14157.31|14157.31|0
1645695370000|2022-02-24 09:36:10|14149.38|14149.38|14142.38|14142.38|14149.38|14149.38|14142.38|14142.38|0
1645695410000|2022-02-24 09:36:50|14122.56|14122.56|14122.56|14122.56|14122.56|14122.56|14122.56|14122.56|0
1645695420000|2022-02-24 09:37:00|14121.16|14121.16|14121.16|14121.16|14121.16|14121.16|14121.16|14121.16|0
1645695430000|2022-02-24 09:37:10|14125.12|14125.12|14130.72|14130.72|14130.72|14130.72|14125.12|14125.12|0
1645695440000|2022-02-24 09:37:20|14146.58|14146.58|14146.58|14146.58|14146.58|14146.58|14146.58|14146.58|0
1645695470000|2022-02-24 09:37:50|14138.65|14138.65|14138.65|14138.65|14138.65|14138.65|14138.65|14138.65|0
1645695480000|2022-02-24 09:38:00|14142.85|14142.85|14140.05|14140.05|14142.85|14142.85|14140.05|14140.05|0
1645695500000|2022-02-24 09:38:20|14136.09|14136.09|14136.09|14136.09|14136.09|14136.09|14136.09|14136.09|0
1645695510000|2022-02-24 09:38:30|14127.69|14127.69|14124.89|14124.89|14127.69|14127.69|14124.89|14124.89|0
1645695550000|2022-02-24 09:39:10|14127.69|14127.69|14133.05|14133.05|14133.05|14133.05|14115.79|14115.79|0
1645695570000|2022-02-24 09:39:30|14129.09|14129.09|14129.09|14129.09|14129.09|14129.09|14129.09|14129.09|0
1645695610000|2022-02-24 09:40:10|14125.12|14125.12|14125.12|14125.12|14125.12|14125.12|14125.12|14125.12|0
1645695650000|2022-02-24 09:40:50|14140.99|14140.99|14148.92|14148.92|14148.92|14148.92|14137.02|14137.02|0
1645695660000|2022-02-24 09:41:00|14161.51|14161.51|14153.58|14153.58|14161.51|14161.51|14153.58|14153.58|0
1645695670000|2022-02-24 09:41:10|14149.62|14149.62|14142.85|14142.85|14149.62|14149.62|14142.85|14142.85|0
1645695680000|2022-02-24 09:41:20|14140.05|14140.05|14140.05|14140.05|14140.05|14140.05|14140.05|14140.05|0
1645695700000|2022-02-24 09:41:40|14136.09|14136.09|14136.09|14136.09|14136.09|14136.09|14136.09|14136.09|0
1645695740000|2022-02-24 09:42:20|14127.69|14127.69|14127.69|14127.69|14127.69|14127.69|14126.29|14126.29|0
1645695750000|2022-02-24 09:42:30|14127.23|14127.23|14127.23|14127.23|14127.23|14127.23|14127.23|14127.23|0
1645695780000|2022-02-24 09:43:00|14119.3|14119.3|14119.3|14119.3|14119.3|14119.3|14119.3|14119.3|0
1645695850000|2022-02-24 09:44:10|14118.84|14118.84|14118.84|14118.84|14118.84|14118.84|14118.84|14118.84|0
1645695860000|2022-02-24 09:44:20|14118.38|14118.38|14118.38|14118.38|14118.38|14118.38|14118.38|14118.38|0
1645695870000|2022-02-24 09:44:30|14111.38|14111.38|14109.98|14109.98|14111.38|14111.38|14109.98|14109.98|0
1645695900000|2022-02-24 09:45:00|14106.02|14106.02|14106.94|14106.94|14106.94|14106.94|14106.02|14106.02|0
1645695920000|2022-02-24 09:45:20|14113.94|14113.94|14117.67|14117.67|14118.13|14118.13|14113.94|14113.94|0
1645695930000|2022-02-24 09:45:30|14113.48|14113.48|14113.48|14113.48|14114.88|14114.88|14109.28|14109.28|0
1645695940000|2022-02-24 09:45:40|14113.94|14113.94|14117.9|14117.9|14117.9|14117.9|14113.94|14113.94|0
1645695980000|2022-02-24 09:46:20|14121.87|14121.87|14121.87|14121.87|14121.87|14121.87|14121.87|14121.87|0
1645696030000|2022-02-24 09:47:10|14125.83|14125.83|14125.83|14125.83|14125.83|14125.83|14125.83|14125.83|0
1645696050000|2022-02-24 09:47:30|14121.87|14121.87|14120.7|14120.7|14124.66|14124.66|14120.7|14120.7|0
1645696060000|2022-02-24 09:47:40|14117.9|14117.9|14117.9|14117.9|14117.9|14117.9|14117.9|14117.9|0
1645696080000|2022-02-24 09:48:00|14119.3|14119.3|14108.8|14108.8|14119.3|14119.3|14107.4|14107.4|0
1645696090000|2022-02-24 09:48:10|14110.2|14110.2|14110.2|14110.2|14110.2|14110.2|14110.2|14110.2|0
1645696120000|2022-02-24 09:48:40|14114.17|14114.17|14114.17|14114.17|14114.17|14114.17|14114.17|14114.17|0
1645696140000|2022-02-24 09:49:00|14112.77|14112.77|14115.57|14115.57|14115.57|14115.57|14112.77|14112.77|0
1645696160000|2022-02-24 09:49:20|14123.5|14123.5|14135.61|14135.61|14135.61|14135.61|14123.5|14123.5|0
1645696170000|2022-02-24 09:49:30|14139.81|14139.81|14134.21|14134.21|14139.81|14139.81|14134.21|14134.21|0
1645696180000|2022-02-24 09:49:40|14132.81|14132.81|14132.81|14132.81|14132.81|14132.81|14132.81|14132.81|0
1645696190000|2022-02-24 09:49:50|14128.84|14128.84|14127.44|14127.44|14128.84|14128.84|14127.44|14127.44|0
1645696200000|2022-02-24 09:50:00|14128.84|14128.84|14128.84|14128.84|14128.84|14128.84|14128.84|14128.84|0
1645696210000|2022-02-24 09:50:10|14131.64|14131.64|14138.41|14138.41|14138.41|14138.41|14131.64|14131.64|0
1645696230000|2022-02-24 09:50:30|14132.81|14132.81|14132.81|14132.81|14132.81|14132.81|14132.81|14132.81|0
1645696240000|2022-02-24 09:50:40|14128.84|14128.84|14128.84|14128.84|14128.84|14128.84|14128.84|14128.84|0
1645696260000|2022-02-24 09:51:00|14126.04|14126.04|14126.04|14126.04|14126.04|14126.04|14126.04|14126.04|0
1645696290000|2022-02-24 09:51:30|14122.08|14122.08|14122.08|14122.08|14122.08|14122.08|14122.08|14122.08|0
1645696300000|2022-02-24 09:51:40|14119.28|14119.28|14119.28|14119.28|14119.28|14119.28|14119.28|14119.28|0
1645696310000|2022-02-24 09:51:50|14107.38|14107.38|14107.38|14107.38|14107.38|14107.38|14107.38|14107.38|0
1645696320000|2022-02-24 09:52:00|14111.35|14111.35|14111.35|14111.35|14111.35|14111.35|14111.35|14111.35|0
1645696340000|2022-02-24 09:52:20|14108.55|14108.55|14108.55|14108.55|14108.55|14108.55|14108.55|14108.55|0
1645696400000|2022-02-24 09:53:20|14096.65|14096.65|14096.65|14096.65|14096.65|14096.65|14096.65|14096.65|0
1645696440000|2022-02-24 09:54:00|14093.86|14093.86|14089.89|14089.89|14093.86|14093.86|14089.89|14089.89|0
1645696450000|2022-02-24 09:54:10|14085.69|14085.69|14085.69|14085.69|14085.69|14085.69|14085.69|14085.69|0
1645696460000|2022-02-24 09:54:20|14086.15|14086.15|14076.35|14076.35|14086.15|14086.15|14076.35|14076.35|0
1645696470000|2022-02-24 09:54:30|14072.39|14072.39|14068.42|14068.42|14072.39|14072.39|14068.42|14068.42|0
1645696490000|2022-02-24 09:54:50|14080.32|14080.32|14092.45|14092.45|14092.45|14092.45|14080.32|14080.32|0
1645696500000|2022-02-24 09:55:00|14088.48|14088.48|14080.55|14080.55|14088.48|14088.48|14080.55|14080.55|0
1645696540000|2022-02-24 09:55:40|14092.45|14092.45|14092.45|14092.45|14092.45|14092.45|14092.45|14092.45|0
1645696550000|2022-02-24 09:55:50|14091.05|14091.05|14091.05|14091.05|14091.05|14091.05|14091.05|14091.05|0
1645696650000|2022-02-24 09:57:30|14087.08|14087.08|14087.08|14087.08|14087.08|14087.08|14087.08|14087.08|0
1645696710000|2022-02-24 09:58:30|14079.15|14079.15|14079.15|14079.15|14079.15|14079.15|14079.15|14079.15|0
1645696780000|2022-02-24 09:59:40|14071.22|14071.22|14071.22|14071.22|14071.22|14071.22|14071.22|14071.22|0
1645696790000|2022-02-24 09:59:50|14075.19|14075.19|14067.26|14067.26|14075.19|14075.19|14067.26|14067.26|0
1645696830000|2022-02-24 10:00:30|14066.8|14066.8|14066.8|14066.8|14066.8|14066.8|14066.8|14066.8|0
1645696840000|2022-02-24 10:00:40|14062.83|14062.83|14062.83|14062.83|14062.83|14062.83|14062.83|14062.83|0
1645696860000|2022-02-24 10:01:00|14058.63|14058.63|14058.63|14058.63|14058.63|14058.63|14058.63|14058.63|0
1645696910000|2022-02-24 10:01:50|14060.03|14060.03|14067.96|14067.96|14067.96|14067.96|14060.03|14060.03|0
1645696930000|2022-02-24 10:02:10|14059.57|14059.57|14047.67|14047.67|14059.57|14059.57|14047.67|14047.67|0
1645696960000|2022-02-24 10:02:40|14039.74|14039.74|14039.74|14039.74|14039.74|14039.74|14039.74|14039.74|0
1645697100000|2022-02-24 10:05:00|14019.92|14019.92|14019.92|14019.92|14019.92|14019.92|14019.92|14019.92|0
1645697110000|2022-02-24 10:05:10|14017.12|14017.12|14021.08|14021.08|14021.08|14021.08|14017.12|14017.12|0
1645697130000|2022-02-24 10:05:30|14023.88|14023.88|14033.21|14033.21|14033.21|14033.21|14023.88|14023.88|0
1645697140000|2022-02-24 10:05:40|14034.13|14034.13|14035.53|14035.53|14035.53|14035.53|14034.13|14034.13|0
1645697150000|2022-02-24 10:05:50|14031.33|14031.33|14029.93|14029.93|14031.33|14031.33|14029.93|14029.93|0
1645697170000|2022-02-24 10:06:10|14022|14022|14019.2|14019.2|14022|14022|14019.2|14019.2|0
1645697220000|2022-02-24 10:07:00|14015|14015|14015|14015|14015|14015|14015|14015|0
1645697230000|2022-02-24 10:07:10|14013.6|14013.6|14015|14015|14015|14015|14008.01|14008.01|0
1645697240000|2022-02-24 10:07:20|14013.6|14013.6|14013.6|14013.6|14013.6|14013.6|14013.6|14013.6|0
1645697270000|2022-02-24 10:07:50|14010.81|14010.81|14010.81|14010.81|14010.81|14010.81|14010.81|14010.81|0
1645697280000|2022-02-24 10:08:00|13998.91|13998.91|13998.91|13998.91|13998.91|13998.91|13998.91|13998.91|0
1645697300000|2022-02-24 10:08:20|14005.91|14005.91|14011.5|14011.5|14011.5|14011.5|14005.91|14005.91|0
1645697320000|2022-02-24 10:08:40|14011.96|14011.96|14011.96|14011.96|14011.96|14011.96|14011.96|14011.96|0
1645697350000|2022-02-24 10:09:10|14019.89|14019.89|14019.89|14019.89|14019.89|14019.89|14019.89|14019.89|0
1645697370000|2022-02-24 10:09:30|14021.29|14021.29|14021.29|14021.29|14021.29|14021.29|14021.29|14021.29|0
1645697420000|2022-02-24 10:10:20|14005.43|14005.43|14001.47|14001.47|14005.43|14005.43|13997.5|13997.5|0
1645697430000|2022-02-24 10:10:30|13993.54|13993.54|13993.54|13993.54|13993.54|13993.54|13993.54|13993.54|0
1645697460000|2022-02-24 10:11:00|13997.5|13997.5|13997.5|13997.5|13997.5|13997.5|13997.5|13997.5|0
1645697470000|2022-02-24 10:11:10|14001.47|14001.47|14001.47|14001.47|14001.47|14001.47|14001.47|14001.47|0
1645697520000|2022-02-24 10:12:00|13997.5|13997.5|13993.54|13993.54|13997.5|13997.5|13989.57|13989.57|0
1645697540000|2022-02-24 10:12:20|13990.74|13990.74|13990.74|13990.74|13990.74|13990.74|13990.74|13990.74|0
1645697560000|2022-02-24 10:12:40|13982.81|13982.81|13982.35|13982.35|13982.81|13982.81|13982.35|13982.35|0
1645697580000|2022-02-24 10:13:00|13986.31|13986.31|13982.12|13982.12|13986.31|13986.31|13982.12|13982.12|0
1645697590000|2022-02-24 10:13:10|13978.15|13978.15|13978.15|13978.15|13978.15|13978.15|13978.15|13978.15|0
1645697630000|2022-02-24 10:13:50|13974.18|13974.18|13974.18|13974.18|13974.18|13974.18|13974.18|13974.18|0
1645697640000|2022-02-24 10:14:00|13982.12|13982.12|13982.12|13982.12|13982.12|13982.12|13982.12|13982.12|0
1645697650000|2022-02-24 10:14:10|13976.52|13976.52|13969.52|13969.52|13976.52|13976.52|13969.52|13969.52|0
1645697670000|2022-02-24 10:14:30|13957.62|13957.62|13961.59|13961.59|13961.59|13961.59|13957.62|13957.62|0
1645697680000|2022-02-24 10:14:40|13965.55|13965.55|13965.55|13965.55|13965.55|13965.55|13965.55|13965.55|0
1645697710000|2022-02-24 10:15:10|13973.95|13973.95|13969.75|13969.75|13973.95|13973.95|13969.75|13969.75|0
1645697720000|2022-02-24 10:15:20|13973.95|13973.95|13976.75|13976.75|13976.75|13976.75|13973.95|13973.95|0
1645697730000|2022-02-24 10:15:30|13974.91|13974.91|13970.71|13970.71|13974.91|13974.91|13970.71|13970.71|0
1645697740000|2022-02-24 10:15:40|13978.64|13978.64|13990.54|13990.54|13991.94|13991.94|13978.64|13978.64|0
1645697750000|2022-02-24 10:15:50|13982.61|13982.61|13987.49|13987.49|13987.49|13987.49|13982.61|13982.61|0
1645697770000|2022-02-24 10:16:10|13975.6|13975.6|13979.56|13979.56|13979.56|13979.56|13975.6|13975.6|0
1645697790000|2022-02-24 10:16:30|13977.72|13977.72|13973.76|13973.76|13977.72|13977.72|13973.76|13973.76|0
1645697860000|2022-02-24 10:17:40|13972.38|13972.38|13972.38|13972.38|13972.38|13972.38|13972.38|13972.38|0
1645697870000|2022-02-24 10:17:50|13980.31|13980.31|13983.11|13983.11|13983.11|13983.11|13980.31|13980.31|0
1645697890000|2022-02-24 10:18:10|13985.91|13985.91|13985.91|13985.91|13985.91|13985.91|13985.91|13985.91|0
1645697920000|2022-02-24 10:18:40|13974.01|13974.01|13977.98|13977.98|13977.98|13977.98|13970.05|13970.05|0
1645697940000|2022-02-24 10:19:00|13974.01|13974.01|13974.01|13974.01|13974.01|13974.01|13974.01|13974.01|0
1645697960000|2022-02-24 10:19:20|13977.98|13977.98|13977.98|13977.98|13977.98|13977.98|13977.98|13977.98|0
1645697980000|2022-02-24 10:19:40|13973.78|13973.78|13965.83|13965.83|13973.78|13973.78|13964.45|13964.45|0
1645697990000|2022-02-24 10:19:50|13963.03|13963.03|13952.3|13952.3|13963.03|13963.03|13952.3|13952.3|0
1645698000000|2022-02-24 10:20:00|13956.27|13956.27|13956.27|13956.27|13956.27|13956.27|13956.27|13956.27|0
1645698010000|2022-02-24 10:20:10|13948.34|13948.34|13944.37|13944.37|13948.34|13948.34|13944.37|13944.37|0
1645698030000|2022-02-24 10:20:30|13960.23|13960.23|13968.16|13968.16|13968.16|13968.16|13960.23|13960.23|0
1645698070000|2022-02-24 10:21:10|13960.23|13960.23|13956.27|13956.27|13960.23|13960.23|13956.27|13956.27|0
1645698120000|2022-02-24 10:22:00|13948.34|13948.34|13948.34|13948.34|13948.34|13948.34|13948.34|13948.34|0
1645698140000|2022-02-24 10:22:20|13936.44|13936.44|13926.44|13926.44|13936.44|13936.44|13925.04|13925.04|0
1645698150000|2022-02-24 10:22:30|13925.04|13925.04|13925.04|13925.04|13925.04|13925.04|13925.04|13925.04|0
1645698160000|2022-02-24 10:22:40|13922.24|13922.24|13929|13929|13929|13929|13917.11|13917.11|0
1645698220000|2022-02-24 10:23:40|13925.04|13925.04|13926.2|13926.2|13929|13929|13925.04|13925.04|0
1645698230000|2022-02-24 10:23:50|13930.17|13930.17|13922.24|13922.24|13930.17|13930.17|13922.24|13922.24|0
1645698260000|2022-02-24 10:24:20|13921.78|13921.78|13919.02|13919.02|13921.78|13921.78|13919.02|13919.02|0
1645698290000|2022-02-24 10:24:50|13913.42|13913.42|13913.42|13913.42|13913.42|13913.42|13913.42|13913.42|0
1645698300000|2022-02-24 10:25:00|13910.62|13910.62|13910.62|13910.62|13910.62|13910.62|13910.62|13910.62|0
1645698320000|2022-02-24 10:25:20|13906.66|13906.66|13921.35|13921.35|13921.35|13921.35|13906.66|13906.66|0
1645698330000|2022-02-24 10:25:30|13924.15|13924.15|13924.15|13924.15|13924.15|13924.15|13924.15|13924.15|0
1645698360000|2022-02-24 10:26:00|13926.95|13926.95|13926.95|13926.95|13926.95|13926.95|13926.95|13926.95|0
1645698370000|2022-02-24 10:26:10|13928.35|13928.35|13932.32|13932.32|13932.32|13932.32|13928.35|13928.35|0
1645698400000|2022-02-24 10:26:40|13930.92|13930.92|13930.92|13930.92|13930.92|13930.92|13930.92|13930.92|0
1645698420000|2022-02-24 10:27:00|13926.95|13926.95|13930.92|13930.92|13930.92|13930.92|13926.95|13926.95|0
1645698430000|2022-02-24 10:27:10|13935.11|13935.11|13935.11|13935.11|13935.11|13935.11|13935.11|13935.11|0
1645698440000|2022-02-24 10:27:20|13933.72|13933.72|13933.72|13933.72|13933.72|13933.72|13933.72|13933.72|0
1645698450000|2022-02-24 10:27:30|13930.92|13930.92|13925.55|13925.55|13930.92|13930.92|13925.55|13925.55|0
1645698460000|2022-02-24 10:27:40|13929.75|13929.75|13929.75|13929.75|13929.75|13929.75|13929.75|13929.75|0
1645698470000|2022-02-24 10:27:50|13921.82|13921.82|13917.62|13917.62|13921.82|13921.82|13917.62|13917.62|0
1645698480000|2022-02-24 10:28:00|13915.32|13915.32|13915.32|13915.32|13915.32|13915.32|13915.32|13915.32|0
1645698500000|2022-02-24 10:28:20|13912.52|13912.52|13912.52|13912.52|13912.52|13912.52|13912.52|13912.52|0
1645698510000|2022-02-24 10:28:30|13908.33|13908.33|13904.36|13904.36|13908.33|13908.33|13904.36|13904.36|0
1645698530000|2022-02-24 10:28:50|13905.76|13905.76|13905.76|13905.76|13905.76|13905.76|13905.76|13905.76|0
1645698540000|2022-02-24 10:29:00|13901.79|13901.79|13901.79|13901.79|13901.79|13901.79|13901.79|13901.79|0
1645698560000|2022-02-24 10:29:20|13899|13899|13899|13899|13899|13899|13899|13899|0
1645698590000|2022-02-24 10:29:50|13891.06|13891.06|13887.37|13887.37|13891.06|13891.06|13887.37|13887.37|0
1645698600000|2022-02-24 10:30:00|13875.47|13875.47|13875.47|13875.47|13875.47|13875.47|13875.47|13875.47|0
1645698610000|2022-02-24 10:30:10|13871.27|13871.27|13875.24|13875.24|13879.2|13879.2|13871.27|13871.27|0
1645698640000|2022-02-24 10:30:40|13871.27|13871.27|13871.27|13871.27|13871.27|13871.27|13871.27|13871.27|0
1645698650000|2022-02-24 10:30:50|13874.07|13874.07|13874.07|13874.07|13874.07|13874.07|13874.07|13874.07|0
1645698670000|2022-02-24 10:31:10|13878.27|13878.27|13890.17|13890.17|13890.17|13890.17|13878.27|13878.27|0
1645698680000|2022-02-24 10:31:20|13892.96|13892.96|13894.36|13894.36|13894.36|13894.36|13892.96|13892.96|0
1645698690000|2022-02-24 10:31:30|13894.82|13894.82|13895.74|13895.74|13895.74|13895.74|13894.82|13894.82|0
1645698750000|2022-02-24 10:32:30|13899.71|13899.71|13903.67|13903.67|13903.67|13903.67|13899.71|13899.71|0
1645698770000|2022-02-24 10:32:50|13905.99|13905.99|13909.96|13909.96|13909.96|13909.96|13905.99|13905.99|0
1645698790000|2022-02-24 10:33:10|13913.92|13913.92|13913.92|13913.92|13913.92|13913.92|13913.92|13913.92|0
1645698850000|2022-02-24 10:34:10|13919.52|13919.52|13920.9|13920.9|13920.9|13920.9|13919.52|13919.52|0
1645698860000|2022-02-24 10:34:20|13921.82|13921.82|13921.82|13921.82|13921.82|13921.82|13921.82|13921.82|0
1645698870000|2022-02-24 10:34:30|13917.85|13917.85|13917.85|13917.85|13917.85|13917.85|13917.85|13917.85|0
1645698930000|2022-02-24 10:35:30|13916.45|13916.45|13915.06|13915.06|13916.45|13916.45|13915.06|13915.06|0
1645698940000|2022-02-24 10:35:40|13911.09|13911.09|13908.54|13908.54|13915.06|13915.06|13905.75|13905.75|0
1645698950000|2022-02-24 10:35:50|13896.65|13896.65|13896.65|13896.65|13896.65|13896.65|13896.65|13896.65|0
1645698970000|2022-02-24 10:36:10|13895.25|13895.25|13891.28|13891.28|13895.25|13895.25|13891.28|13891.28|0
1645698980000|2022-02-24 10:36:20|13895.25|13895.25|13895.25|13895.25|13895.25|13895.25|13895.25|13895.25|0
1645698990000|2022-02-24 10:36:30|13891.28|13891.28|13891.28|13891.28|13891.28|13891.28|13891.28|13891.28|0
1645699020000|2022-02-24 10:37:00|13892.68|13892.68|13892.68|13892.68|13892.68|13892.68|13892.68|13892.68|0
1645699040000|2022-02-24 10:37:20|13896.65|13896.65|13903.18|13903.18|13904.58|13904.58|13896.65|13896.65|0
1645699060000|2022-02-24 10:37:40|13905.98|13905.98|13905.98|13905.98|13905.98|13905.98|13905.98|13905.98|0
1645699130000|2022-02-24 10:38:50|13909.94|13909.94|13911.8|13911.8|13911.8|13911.8|13909.94|13909.94|0
1645699150000|2022-02-24 10:39:10|13919.73|13919.73|13919.73|13919.73|13919.73|13919.73|13919.73|13919.73|0
1645699160000|2022-02-24 10:39:20|13922.53|13922.53|13935.35|13935.35|13935.35|13935.35|13922.53|13922.53|0
1645699180000|2022-02-24 10:39:40|13939.55|13939.55|13939.55|13939.55|13939.55|13939.55|13939.55|13939.55|0
1645699190000|2022-02-24 10:39:50|13947.48|13947.48|13943.51|13943.51|13947.48|13947.48|13943.51|13943.51|0
1645699220000|2022-02-24 10:40:20|13947.48|13947.48|13947.48|13947.48|13947.48|13947.48|13947.48|13947.48|0
1645699230000|2022-02-24 10:40:30|13949.32|13949.32|13961.21|13961.21|13961.21|13961.21|13949.32|13949.32|0
1645699240000|2022-02-24 10:40:40|13965.41|13965.41|13968.21|13968.21|13968.21|13968.21|13965.41|13965.41|0
1645699250000|2022-02-24 10:40:50|13961.21|13961.21|13957.01|13957.01|13961.21|13961.21|13957.01|13957.01|0
1645699270000|2022-02-24 10:41:10|13953.05|13953.05|13941.15|13941.15|13953.05|13953.05|13941.15|13941.15|0
1645699280000|2022-02-24 10:41:20|13942.55|13942.55|13938.13|13938.13|13942.55|13942.55|13938.13|13938.13|0
1645699290000|2022-02-24 10:41:30|13934.16|13934.16|13934.16|13934.16|13934.16|13934.16|13934.16|13934.16|0
1645699300000|2022-02-24 10:41:40|13942.09|13942.09|13934.16|13934.16|13942.09|13942.09|13934.16|13934.16|0
1645699340000|2022-02-24 10:42:20|13942.09|13942.09|13942.09|13942.09|13942.09|13942.09|13942.09|13942.09|0
1645699360000|2022-02-24 10:42:40|13946.06|13946.06|13946.06|13946.06|13946.06|13946.06|13946.06|13946.06|0
1645699370000|2022-02-24 10:42:50|13942.09|13942.09|13946.29|13946.29|13946.29|13946.29|13942.09|13942.09|0
1645699390000|2022-02-24 10:43:10|13938.36|13938.36|13938.36|13938.36|13938.36|13938.36|13938.36|13938.36|0
1645699400000|2022-02-24 10:43:20|13934.16|13934.16|13934.16|13934.16|13934.16|13934.16|13934.16|13934.16|0
1645699460000|2022-02-24 10:44:20|13933.7|13933.7|13933.7|13933.7|13933.7|13933.7|13933.7|13933.7|0
1645699520000|2022-02-24 10:45:20|13925.77|13925.77|13925.77|13925.77|13925.77|13925.77|13925.77|13925.77|0
1645699560000|2022-02-24 10:46:00|13913.88|13913.88|13913.88|13913.88|13913.88|13913.88|13913.88|13913.88|0
1645699600000|2022-02-24 10:46:40|13912.04|13912.04|13911.12|13911.12|13912.04|13912.04|13911.12|13911.12|0
1645699620000|2022-02-24 10:47:00|13919.05|13919.05|13923.01|13923.01|13923.01|13923.01|13919.05|13919.05|0
1645699630000|2022-02-24 10:47:10|13926.98|13926.98|13940.27|13940.27|13940.27|13940.27|13926.98|13926.98|0
1645699640000|2022-02-24 10:47:20|13942.57|13942.57|13942.57|13942.57|13942.57|13942.57|13942.57|13942.57|0
1645699660000|2022-02-24 10:47:40|13946.54|13946.54|13946.54|13946.54|13946.54|13946.54|13946.54|13946.54|0
1645699700000|2022-02-24 10:48:20|13947.94|13947.94|13947.94|13947.94|13947.94|13947.94|13947.94|13947.94|0
1645699720000|2022-02-24 10:48:40|13943.97|13943.97|13943.97|13943.97|13943.97|13943.97|13940.01|13940.01|0
1645699750000|2022-02-24 10:49:10|13947.94|13947.94|13947.94|13947.94|13947.94|13947.94|13947.94|13947.94|0
1645699760000|2022-02-24 10:49:20|13951.9|13951.9|13951.9|13951.9|13951.9|13951.9|13951.9|13951.9|0
1645699780000|2022-02-24 10:49:40|13953.3|13953.3|13965.2|13965.2|13965.2|13965.2|13953.3|13953.3|0
1645699790000|2022-02-24 10:49:50|13969.16|13969.16|13973.13|13973.13|13973.13|13973.13|13969.16|13969.16|0
1645699800000|2022-02-24 10:50:00|13961.23|13961.23|13961.23|13961.23|13961.23|13961.23|13961.23|13961.23|0
1645699830000|2022-02-24 10:50:30|13945.37|13945.37|13945.37|13945.37|13945.37|13945.37|13945.37|13945.37|0
1645699840000|2022-02-24 10:50:40|13941.17|13941.17|13936.07|13936.07|13941.17|13941.17|13934.91|13934.91|0
1645699860000|2022-02-24 10:51:00|13932.11|13932.11|13932.11|13932.11|13932.11|13932.11|13932.11|13932.11|0
1645699900000|2022-02-24 10:51:40|13936.07|13936.07|13936.07|13936.07|13936.07|13936.07|13936.07|13936.07|0
1645699910000|2022-02-24 10:51:50|13940.04|13940.04|13940.04|13940.04|13940.04|13940.04|13940.04|13940.04|0
1645699950000|2022-02-24 10:52:30|13936.07|13936.07|13936.07|13936.07|13936.07|13936.07|13936.07|13936.07|0
1645699960000|2022-02-24 10:52:40|13932.11|13932.11|13932.11|13932.11|13932.11|13932.11|13932.11|13932.11|0
1645700020000|2022-02-24 10:53:40|13928.14|13928.14|13928.14|13928.14|13928.14|13928.14|13928.14|13928.14|0
1645700050000|2022-02-24 10:54:10|13932.11|13932.11|13940.27|13940.27|13940.27|13940.27|13932.11|13932.11|0
1645700080000|2022-02-24 10:54:40|13936.31|13936.31|13936.31|13936.31|13936.31|13936.31|13936.31|13936.31|0
1645700110000|2022-02-24 10:55:10|13933.51|13933.51|13933.51|13933.51|13933.51|13933.51|13933.51|13933.51|0
1645700120000|2022-02-24 10:55:20|13917.65|13917.65|13921.61|13921.61|13921.61|13921.61|13917.65|13917.65|0
1645700160000|2022-02-24 10:56:00|13929.54|13929.54|13929.54|13929.54|13929.54|13929.54|13929.54|13929.54|0
1645700170000|2022-02-24 10:56:10|13930.94|13930.94|13930.94|13930.94|13930.94|13930.94|13930.94|13930.94|0
1645700210000|2022-02-24 10:56:50|13923.01|13923.01|13926.98|13926.98|13926.98|13926.98|13923.01|13923.01|0
1645700250000|2022-02-24 10:57:30|13919.05|13919.05|13919.05|13919.05|13919.05|13919.05|13919.05|13919.05|0
1645700280000|2022-02-24 10:58:00|13915.08|13915.08|13912.76|13912.76|13915.08|13915.08|13909.96|13909.96|0
1645700290000|2022-02-24 10:58:10|13920.69|13920.69|13924.66|13924.66|13924.66|13924.66|13920.69|13920.69|0
1645700330000|2022-02-24 10:58:50|13921.86|13921.86|13921.86|13921.86|13921.86|13921.86|13921.86|13921.86|0
1645700370000|2022-02-24 10:59:30|13913.93|13913.93|13913.93|13913.93|13913.93|13913.93|13913.93|13913.93|0
1645700390000|2022-02-24 10:59:50|13912.09|13912.09|13912.09|13912.09|13912.09|13912.09|13912.09|13912.09|0
1645700400000|2022-02-24 11:00:00|13908.13|13908.13|13908.13|13908.13|13908.13|13908.13|13908.13|13908.13|0
1645700410000|2022-02-24 11:00:10|13903.93|13903.93|13903.93|13903.93|13903.93|13903.93|13903.93|13903.93|0
1645700420000|2022-02-24 11:00:20|13915.82|13915.82|13915.82|13915.82|13915.82|13915.82|13915.82|13915.82|0
1645700470000|2022-02-24 11:01:10|13920.02|13920.02|13916.06|13916.06|13920.02|13920.02|13916.06|13916.06|0
1645700480000|2022-02-24 11:01:20|13917.46|13917.46|13917.46|13917.46|13917.46|13917.46|13917.46|13917.46|0
1645700490000|2022-02-24 11:01:30|13905.56|13905.56|13905.56|13905.56|13905.56|13905.56|13905.56|13905.56|0
1645700500000|2022-02-24 11:01:40|13901.36|13901.36|13898.56|13898.56|13901.36|13901.36|13898.56|13898.56|0
1645700520000|2022-02-24 11:02:00|13894.6|13894.6|13894.6|13894.6|13894.6|13894.6|13894.6|13894.6|0
1645700540000|2022-02-24 11:02:20|13893.2|13893.2|13893.2|13893.2|13893.2|13893.2|13893.2|13893.2|0
1645700550000|2022-02-24 11:02:30|13891.8|13891.8|13889|13889|13891.8|13891.8|13889|13889|0
1645700600000|2022-02-24 11:03:20|13881.07|13881.07|13881.07|13881.07|13881.07|13881.07|13881.07|13881.07|0
1645700620000|2022-02-24 11:03:40|13888.07|13888.07|13903.93|13903.93|13903.93|13903.93|13888.07|13888.07|0
1645700640000|2022-02-24 11:04:00|13892.03|13892.03|13892.03|13892.03|13892.03|13892.03|13892.03|13892.03|0
1645700650000|2022-02-24 11:04:10|13889.23|13889.23|13889.23|13889.23|13889.23|13889.23|13889.23|13889.23|0
1645700730000|2022-02-24 11:05:30|13893.2|13893.2|13893.2|13893.2|13893.2|13893.2|13893.2|13893.2|0
1645700740000|2022-02-24 11:05:40|13897.16|13897.16|13897.16|13897.16|13897.16|13897.16|13897.16|13897.16|0
1645700750000|2022-02-24 11:05:50|13901.13|13901.13|13901.13|13901.13|13901.13|13901.13|13901.13|13901.13|0
1645700770000|2022-02-24 11:06:10|13897.16|13897.16|13897.16|13897.16|13897.16|13897.16|13897.16|13897.16|0
1645700820000|2022-02-24 11:07:00|13893.2|13893.2|13893.2|13893.2|13893.2|13893.2|13893.2|13893.2|0
1645700830000|2022-02-24 11:07:10|13890.4|13890.4|13890.4|13890.4|13890.4|13890.4|13890.4|13890.4|0
1645700840000|2022-02-24 11:07:20|13882.3|13882.3|13883.7|13883.7|13883.7|13883.7|13882.3|13882.3|0
1645700880000|2022-02-24 11:08:00|13885.07|13885.07|13884.16|13884.16|13885.07|13885.07|13884.16|13884.16|0
1645700890000|2022-02-24 11:08:10|13880.19|13880.19|13878.56|13878.56|13880.19|13880.19|13874.59|13874.59|0
1645700920000|2022-02-24 11:08:40|13882.52|13882.52|13882.52|13882.52|13882.52|13882.52|13882.52|13882.52|0
1645700930000|2022-02-24 11:08:50|13888.12|13888.12|13888.12|13888.12|13888.12|13888.12|13888.12|13888.12|0
1645700950000|2022-02-24 11:09:10|13884.16|13884.16|13882.76|13882.76|13884.16|13884.16|13882.76|13882.76|0
1645700970000|2022-02-24 11:09:30|13874.83|13874.83|13874.83|13874.83|13874.83|13874.83|13874.83|13874.83|0
1645700980000|2022-02-24 11:09:40|13872.03|13872.03|13872.03|13872.03|13872.03|13872.03|13872.03|13872.03|0
1645701000000|2022-02-24 11:10:00|13879.96|13879.96|13879.96|13879.96|13879.96|13879.96|13879.96|13879.96|0
1645701010000|2022-02-24 11:10:10|13875.99|13875.99|13867.83|13867.83|13875.99|13875.99|13863.86|13863.86|0
1645701020000|2022-02-24 11:10:20|13871.79|13871.79|13871.79|13871.79|13871.79|13871.79|13871.79|13871.79|0
1645701060000|2022-02-24 11:11:00|13873.19|13873.19|13873.19|13873.19|13873.19|13873.19|13873.19|13873.19|0
1645701100000|2022-02-24 11:11:40|13865.26|13865.26|13869.23|13869.23|13869.23|13869.23|13865.26|13865.26|0
1645701120000|2022-02-24 11:12:00|13866.43|13866.43|13867.83|13867.83|13867.83|13867.83|13866.43|13866.43|0
1645701130000|2022-02-24 11:12:10|13871.79|13871.79|13871.79|13871.79|13871.79|13871.79|13871.79|13871.79|0
1645701180000|2022-02-24 11:13:00|13867.83|13867.83|13867.83|13867.83|13867.83|13867.83|13867.83|13867.83|0
1645701190000|2022-02-24 11:13:10|13871.79|13871.79|13871.79|13871.79|13871.79|13871.79|13871.79|13871.79|0
1645701220000|2022-02-24 11:13:40|13875.76|13875.76|13871.79|13871.79|13875.76|13875.76|13871.79|13871.79|0
1645701240000|2022-02-24 11:14:00|13868.99|13868.99|13868.99|13868.99|13868.99|13868.99|13868.99|13868.99|0
1645701270000|2022-02-24 11:14:30|13870.39|13870.39|13870.39|13870.39|13870.39|13870.39|13870.39|13870.39|0
1645701290000|2022-02-24 11:14:50|13868.56|13868.56|13876.49|13876.49|13876.49|13876.49|13868.56|13868.56|0
1645701320000|2022-02-24 11:15:20|13877.89|13877.89|13877.89|13877.89|13877.89|13877.89|13877.89|13877.89|0
1645701340000|2022-02-24 11:15:40|13876.49|13876.49|13865.52|13865.52|13876.49|13876.49|13865.52|13865.52|0
1645701350000|2022-02-24 11:15:50|13858.53|13858.53|13850.36|13850.36|13858.53|13858.53|13850.36|13850.36|0
1645701360000|2022-02-24 11:16:00|13846.16|13846.16|13846.16|13846.16|13847.56|13847.56|13844.76|13844.76|0
1645701370000|2022-02-24 11:16:10|13838.23|13838.23|13842.2|13842.2|13842.2|13842.2|13838.23|13838.23|0
1645701400000|2022-02-24 11:16:40|13839.4|13839.4|13838|13838|13839.4|13839.4|13838|13838|0
1645701420000|2022-02-24 11:17:00|13841.96|13841.96|13841.96|13841.96|13841.96|13841.96|13841.96|13841.96|0
1645701430000|2022-02-24 11:17:10|13844.76|13844.76|13848.73|13848.73|13848.73|13848.73|13844.76|13844.76|0
1645701450000|2022-02-24 11:17:30|13854.33|13854.33|13862.02|13862.02|13862.02|13862.02|13850.13|13850.13|0
1645701490000|2022-02-24 11:18:10|13866.22|13866.22|13866.22|13866.22|13866.22|13866.22|13866.22|13866.22|0
1645701520000|2022-02-24 11:18:40|13867.14|13867.14|13875.07|13875.07|13875.07|13875.07|13867.14|13867.14|0
1645701530000|2022-02-24 11:18:50|13871.11|13871.11|13871.11|13871.11|13871.11|13871.11|13871.11|13871.11|0
1645701540000|2022-02-24 11:19:00|13867.14|13867.14|13861.78|13861.78|13867.14|13867.14|13861.78|13861.78|0
1645701560000|2022-02-24 11:19:20|13857.81|13857.81|13857.81|13857.81|13857.81|13857.81|13857.81|13857.81|0
1645701570000|2022-02-24 11:19:30|13855.01|13855.01|13855.01|13855.01|13855.01|13855.01|13855.01|13855.01|0
1645701640000|2022-02-24 11:20:40|13862.01|13862.01|13874.14|13874.14|13874.14|13874.14|13862.01|13862.01|0
1645701660000|2022-02-24 11:21:00|13870.17|13870.17|13870.17|13870.17|13870.17|13870.17|13870.17|13870.17|0
1645701690000|2022-02-24 11:21:30|13865.98|13865.98|13860.61|13860.61|13865.98|13865.98|13860.61|13860.61|0
1645701720000|2022-02-24 11:22:00|13861.07|13861.07|13865.04|13865.04|13865.5|13865.5|13861.07|13861.07|0
1645701730000|2022-02-24 11:22:10|13872.97|13872.97|13872.97|13872.97|13872.97|13872.97|13872.97|13872.97|0
1645701740000|2022-02-24 11:22:20|13881.36|13881.36|13889.29|13889.29|13889.29|13889.29|13881.36|13881.36|0
1645701750000|2022-02-24 11:22:30|13890.67|13890.67|13889.75|13889.75|13890.67|13890.67|13889.75|13889.75|0
1645701760000|2022-02-24 11:22:40|13893.72|13893.72|13893.72|13893.72|13893.72|13893.72|13893.72|13893.72|0
1645701770000|2022-02-24 11:22:50|13901.65|13901.65|13901.65|13901.65|13901.65|13901.65|13901.65|13901.65|0
1645701810000|2022-02-24 11:23:30|13893.72|13893.72|13897.68|13897.68|13897.68|13897.68|13893.72|13893.72|0
1645701840000|2022-02-24 11:24:00|13900.48|13900.48|13892.55|13892.55|13900.48|13900.48|13892.55|13892.55|0
1645701850000|2022-02-24 11:24:10|13886.95|13886.95|13886.95|13886.95|13886.95|13886.95|13886.95|13886.95|0
1645701890000|2022-02-24 11:24:50|13883.45|13883.45|13895.82|13895.82|13896.74|13896.74|13883.45|13883.45|0
1645701910000|2022-02-24 11:25:10|13899.79|13899.79|13899.79|13899.79|13899.79|13899.79|13899.79|13899.79|0
1645701930000|2022-02-24 11:25:30|13891.86|13891.86|13891.86|13891.86|13891.86|13891.86|13891.86|13891.86|0
1645701940000|2022-02-24 11:25:40|13897.46|13897.46|13890.69|13890.69|13897.46|13897.46|13890.69|13890.69|0
1645701970000|2022-02-24 11:26:10|13886.73|13886.73|13886.73|13886.73|13886.73|13886.73|13886.73|13886.73|0
1645702000000|2022-02-24 11:26:40|13883.93|13883.93|13883.93|13883.93|13883.93|13883.93|13883.93|13883.93|0
1645702010000|2022-02-24 11:26:50|13876|13876|13879.96|13879.96|13879.96|13879.96|13876|13876|0
1645702020000|2022-02-24 11:27:00|13875.77|13875.77|13875.77|13875.77|13875.77|13875.77|13875.77|13875.77|0
1645702030000|2022-02-24 11:27:10|13872.97|13872.97|13853.85|13853.85|13872.97|13872.97|13853.85|13853.85|0
1645702040000|2022-02-24 11:27:20|13858.05|13858.05|13865.98|13865.98|13865.98|13865.98|13858.05|13858.05|0
1645702050000|2022-02-24 11:27:30|13873.91|13873.91|13873.91|13873.91|13873.91|13873.91|13873.91|13873.91|0
1645702070000|2022-02-24 11:27:50|13877.87|13877.87|13877.87|13877.87|13877.87|13877.87|13877.87|13877.87|0
1645702090000|2022-02-24 11:28:10|13873.91|13873.91|13877.87|13877.87|13877.87|13877.87|13873.91|13873.91|0
1645702140000|2022-02-24 11:29:00|13876.47|13876.47|13864.58|13864.58|13876.47|13876.47|13864.58|13864.58|0
1645702190000|2022-02-24 11:29:50|13858.98|13858.98|13858.98|13858.98|13858.98|13858.98|13858.98|13858.98|0
1645702200000|2022-02-24 11:30:00|13855.01|13855.01|13855.01|13855.01|13855.01|13855.01|13855.01|13855.01|0
1645702240000|2022-02-24 11:30:40|13860.61|13860.61|13860.61|13860.61|13860.61|13860.61|13860.61|13860.61|0
1645702260000|2022-02-24 11:31:00|13852.68|13852.68|13852.68|13852.68|13852.68|13852.68|13852.68|13852.68|0
1645702270000|2022-02-24 11:31:10|13847.08|13847.08|13847.08|13847.08|13847.08|13847.08|13847.08|13847.08|0
1645702290000|2022-02-24 11:31:30|13843.12|13843.12|13847.08|13847.08|13847.08|13847.08|13843.12|13843.12|0
1645702320000|2022-02-24 11:32:00|13851.05|13851.05|13851.05|13851.05|13851.05|13851.05|13851.05|13851.05|0
1645702330000|2022-02-24 11:32:10|13847.08|13847.08|13847.08|13847.08|13847.08|13847.08|13847.08|13847.08|0
1645702340000|2022-02-24 11:32:20|13841.48|13841.48|13841.48|13841.48|13841.48|13841.48|13841.48|13841.48|0
1645702390000|2022-02-24 11:33:10|13842.88|13842.88|13842.88|13842.88|13842.88|13842.88|13842.88|13842.88|0
1645702420000|2022-02-24 11:33:40|13844.28|13844.28|13844.28|13844.28|13844.28|13844.28|13844.28|13844.28|0
1645702430000|2022-02-24 11:33:50|13848.25|13848.25|13848.25|13848.25|13848.25|13848.25|13848.25|13848.25|0
1645702440000|2022-02-24 11:34:00|13845.45|13845.45|13845.45|13845.45|13845.45|13845.45|13845.45|13845.45|0
1645702450000|2022-02-24 11:34:10|13841.48|13841.48|13841.48|13841.48|13841.48|13841.48|13841.48|13841.48|0
1645702490000|2022-02-24 11:34:50|13837.52|13837.52|13830.08|13830.08|13837.52|13837.52|13830.08|13830.08|0
1645702500000|2022-02-24 11:35:00|13826.12|13826.12|13823.32|13823.32|13826.12|13826.12|13821.92|13821.92|0
1645702510000|2022-02-24 11:35:10|13822.86|13822.86|13822.86|13822.86|13822.86|13822.86|13822.86|13822.86|0
1645702530000|2022-02-24 11:35:30|13820.06|13820.06|13820.06|13820.06|13820.06|13820.06|13820.06|13820.06|0
1645702540000|2022-02-24 11:35:40|13818.66|13818.66|13818.66|13818.66|13818.66|13818.66|13818.66|13818.66|0
1645702550000|2022-02-24 11:35:50|13814.46|13814.46|13814.46|13814.46|13814.46|13814.46|13814.46|13814.46|0
1645702560000|2022-02-24 11:36:00|13813.06|13813.06|13811.66|13811.66|13813.06|13813.06|13811.66|13811.66|0
1645702580000|2022-02-24 11:36:20|13810.26|13810.26|13810.26|13810.26|13810.26|13810.26|13810.26|13810.26|0
1645702600000|2022-02-24 11:36:40|13798.37|13798.37|13798.37|13798.37|13798.37|13798.37|13798.37|13798.37|0
1645702610000|2022-02-24 11:36:50|13802.33|13802.33|13802.33|13802.33|13802.33|13802.33|13802.33|13802.33|0
1645702700000|2022-02-24 11:38:20|13799.53|13799.53|13799.53|13799.53|13799.53|13799.53|13799.53|13799.53|0
1645702710000|2022-02-24 11:38:30|13805.13|13805.13|13805.13|13805.13|13805.13|13805.13|13805.13|13805.13|0
1645702730000|2022-02-24 11:38:50|13813.06|13813.06|13813.06|13813.06|13813.06|13813.06|13813.06|13813.06|0
1645702750000|2022-02-24 11:39:10|13817.03|13817.03|13817.03|13817.03|13817.03|13817.03|13817.03|13817.03|0
1645702780000|2022-02-24 11:39:40|13822.63|13822.63|13822.63|13822.63|13822.63|13822.63|13822.63|13822.63|0
1645702790000|2022-02-24 11:39:50|13825.42|13825.42|13833.35|13833.35|13833.35|13833.35|13825.42|13825.42|0
1645702810000|2022-02-24 11:40:10|13836.15|13836.15|13836.15|13836.15|13836.15|13836.15|13836.15|13836.15|0
1645702820000|2022-02-24 11:40:20|13833.35|13833.35|13833.35|13833.35|13833.35|13833.35|13833.35|13833.35|0
1645702850000|2022-02-24 11:40:50|13841.29|13841.29|13846.88|13846.88|13846.88|13846.88|13841.29|13841.29|0
1645702860000|2022-02-24 11:41:00|13848.26|13848.26|13848.26|13848.26|13848.26|13848.26|13848.26|13848.26|0
1645702890000|2022-02-24 11:41:30|13853.86|13853.86|13853.86|13853.86|13853.86|13853.86|13853.86|13853.86|0
1645702900000|2022-02-24 11:41:40|13855.24|13855.24|13855.24|13855.24|13855.24|13855.24|13855.24|13855.24|0
1645702910000|2022-02-24 11:41:50|13856.16|13856.16|13856.16|13856.16|13856.16|13856.16|13856.16|13856.16|0
1645702920000|2022-02-24 11:42:00|13864.09|13864.09|13864.09|13864.09|13864.09|13864.09|13864.09|13864.09|0
1645702930000|2022-02-24 11:42:10|13868.05|13868.05|13877.14|13877.14|13877.14|13877.14|13868.05|13868.05|0
1645702950000|2022-02-24 11:42:30|13881.1|13881.1|13884.82|13884.82|13884.82|13884.82|13881.1|13881.1|0
1645702990000|2022-02-24 11:43:10|13880.86|13880.86|13880.86|13880.86|13880.86|13880.86|13880.86|13880.86|0
1645703030000|2022-02-24 11:43:50|13881.32|13881.32|13881.32|13881.32|13881.32|13881.32|13881.32|13881.32|0
1645703050000|2022-02-24 11:44:10|13885.28|13885.28|13885.28|13885.28|13885.28|13885.28|13885.28|13885.28|0
1645703060000|2022-02-24 11:44:20|13889.25|13889.25|13889.25|13889.25|13889.25|13889.25|13889.25|13889.25|0
1645703080000|2022-02-24 11:44:40|13893.44|13893.44|13897.41|13897.41|13897.41|13897.41|13893.44|13893.44|0
1645703090000|2022-02-24 11:44:50|13901.61|13901.61|13898.81|13898.81|13901.61|13901.61|13898.81|13898.81|0
1645703100000|2022-02-24 11:45:00|13906.74|13906.74|13901.14|13901.14|13906.74|13906.74|13901.14|13901.14|0
1645703110000|2022-02-24 11:45:10|13893.21|13893.21|13893.21|13893.21|13893.21|13893.21|13893.21|13893.21|0
1645703140000|2022-02-24 11:45:40|13886.45|13886.45|13883.69|13883.69|13886.45|13886.45|13883.69|13883.69|0
1645703200000|2022-02-24 11:46:40|13886.49|13886.49|13889.05|13889.05|13889.05|13889.05|13885.09|13885.09|0
1645703210000|2022-02-24 11:46:50|13891.35|13891.35|13891.35|13891.35|13891.35|13891.35|13891.35|13891.35|0
1645703220000|2022-02-24 11:47:00|13899.28|13899.28|13903.71|13903.71|13903.71|13903.71|13899.28|13899.28|0
1645703230000|2022-02-24 11:47:10|13906.51|13906.51|13906.51|13906.51|13906.51|13906.51|13906.51|13906.51|0
1645703250000|2022-02-24 11:47:30|13909.31|13909.31|13910.71|13910.71|13910.71|13910.71|13909.31|13909.31|0
1645703280000|2022-02-24 11:48:00|13912.1|13912.1|13909.31|13909.31|13912.1|13912.1|13909.31|13909.31|0
1645703290000|2022-02-24 11:48:10|13907.91|13907.91|13907.91|13907.91|13907.91|13907.91|13907.91|13907.91|0
1645703330000|2022-02-24 11:48:50|13908.83|13908.83|13908.83|13908.83|13908.83|13908.83|13908.83|13908.83|0
1645703350000|2022-02-24 11:49:10|13916.76|13916.76|13912.56|13912.56|13916.76|13916.76|13912.56|13912.56|0
1645703360000|2022-02-24 11:49:20|13913.02|13913.02|13904.63|13904.63|13913.02|13913.02|13904.63|13904.63|0
1645703380000|2022-02-24 11:49:40|13900.66|13900.66|13900.66|13900.66|13900.66|13900.66|13900.66|13900.66|0
1645703390000|2022-02-24 11:49:50|13896.7|13896.7|13896.7|13896.7|13896.7|13896.7|13896.7|13896.7|0
1645703410000|2022-02-24 11:50:10|13892.5|13892.5|13895.3|13895.3|13895.3|13895.3|13892.5|13892.5|0
1645703460000|2022-02-24 11:51:00|13899.26|13899.26|13900.66|13900.66|13900.66|13900.66|13899.26|13899.26|0
1645703490000|2022-02-24 11:51:30|13904.63|13904.63|13923.27|13923.27|13923.27|13923.27|13904.63|13904.63|0
1645703520000|2022-02-24 11:52:00|13919.08|13919.08|13919.08|13919.08|13919.08|13919.08|13919.08|13919.08|0
1645703530000|2022-02-24 11:52:10|13920.47|13920.47|13920.47|13920.47|13920.47|13920.47|13920.47|13920.47|0
1645703570000|2022-02-24 11:52:50|13924.67|13924.67|13924.67|13924.67|13924.67|13924.67|13924.67|13924.67|0
1645703590000|2022-02-24 11:53:10|13928.87|13928.87|13928.87|13928.87|13928.87|13928.87|13928.87|13928.87|0
1645703620000|2022-02-24 11:53:40|13933.07|13933.07|13933.07|13933.07|13933.07|13933.07|13933.07|13933.07|0
1645703660000|2022-02-24 11:54:20|13935.87|13935.87|13927.94|13927.94|13935.87|13935.87|13927.94|13927.94|0
1645703680000|2022-02-24 11:54:40|13935.87|13935.87|13935.87|13935.87|13935.87|13935.87|13935.87|13935.87|0
1645703730000|2022-02-24 11:55:30|13937.27|13937.27|13937.27|13937.27|13937.27|13937.27|13937.27|13937.27|0
1645703760000|2022-02-24 11:56:00|13939.11|13939.11|13939.11|13939.11|13939.11|13939.11|13939.11|13939.11|0
1645703800000|2022-02-24 11:56:40|13936.31|13936.31|13936.31|13936.31|13936.31|13936.31|13936.31|13936.31|0
1645703810000|2022-02-24 11:56:50|13932.34|13932.34|13932.8|13932.8|13932.8|13932.8|13932.34|13932.34|0
1645703850000|2022-02-24 11:57:30|13936.77|13936.77|13936.77|13936.77|13936.77|13936.77|13936.77|13936.77|0
1645703870000|2022-02-24 11:57:50|13940.73|13940.73|13940.73|13940.73|13940.73|13940.73|13940.73|13940.73|0
1645703890000|2022-02-24 11:58:10|13943.53|13943.53|13943.53|13943.53|13943.53|13943.53|13943.53|13943.53|0
1645703940000|2022-02-24 11:59:00|13944.91|13944.91|13947.71|13947.71|13947.71|13947.71|13944.91|13944.91|0
1645703950000|2022-02-24 11:59:10|13944.91|13944.91|13944.91|13944.91|13944.91|13944.91|13944.91|13944.91|0
1645703970000|2022-02-24 11:59:30|13950.51|13950.51|13950.51|13950.51|13950.51|13950.51|13950.51|13950.51|0
1645703990000|2022-02-24 11:59:50|13954.47|13954.47|13954.47|13954.47|13954.47|13954.47|13954.47|13954.47|0
1645704000000|2022-02-24 12:00:00|13953.07|13953.07|13947.48|13947.48|13953.07|13953.07|13947.48|13947.48|0
1645704020000|2022-02-24 12:00:20|13948.88|13948.88|13947.5|13947.5|13948.88|13948.88|13947.5|13947.5|0
1645704060000|2022-02-24 12:01:00|13939.57|13939.57|13939.57|13939.57|13939.57|13939.57|13939.57|13939.57|0
1645704080000|2022-02-24 12:01:20|13940.03|13940.03|13940.03|13940.03|13940.03|13940.03|13940.03|13940.03|0
1645704090000|2022-02-24 12:01:30|13947.02|13947.02|13947.02|13947.02|13947.02|13947.02|13947.02|13947.02|0
1645704110000|2022-02-24 12:01:50|13942.83|13942.83|13941.43|13941.43|13942.83|13942.83|13941.43|13941.43|0
1645704140000|2022-02-24 12:02:20|13937.23|13937.23|13936.31|13936.31|13937.23|13937.23|13936.31|13936.31|0
1645704150000|2022-02-24 12:02:30|13931.88|13931.88|13931.88|13931.88|13931.88|13931.88|13931.88|13931.88|0
1645704170000|2022-02-24 12:02:50|13935.85|13935.85|13937.23|13937.23|13937.23|13937.23|13935.85|13935.85|0
1645704190000|2022-02-24 12:03:10|13934.43|13934.43|13934.43|13934.43|13934.43|13934.43|13934.43|13934.43|0
1645704210000|2022-02-24 12:03:30|13930.23|13930.23|13930.23|13930.23|13930.23|13930.23|13930.23|13930.23|0
1645704250000|2022-02-24 12:04:10|13926.26|13926.26|13926.26|13926.26|13926.26|13926.26|13926.26|13926.26|0
1645704260000|2022-02-24 12:04:20|13924.87|13924.87|13924.87|13924.87|13924.87|13924.87|13924.87|13924.87|0
1645704270000|2022-02-24 12:04:30|13920.9|13920.9|13920.9|13920.9|13920.9|13920.9|13920.9|13920.9|0
1645704290000|2022-02-24 12:04:50|13922.3|13922.3|13922.3|13922.3|13922.3|13922.3|13922.3|13922.3|0
1645704320000|2022-02-24 12:05:20|13918.33|13918.33|13918.33|13918.33|13918.33|13918.33|13918.33|13918.33|0
1645704350000|2022-02-24 12:05:50|13915.54|13915.54|13916|13916|13916|13916|13915.54|13915.54|0
1645704360000|2022-02-24 12:06:00|13916.45|13916.45|13916.45|13916.45|13916.45|13916.45|13916.45|13916.45|0
1645704470000|2022-02-24 12:07:50|13913.66|13913.66|13913.66|13913.66|13913.66|13913.66|13913.66|13913.66|0
1645704480000|2022-02-24 12:08:00|13909.46|13909.46|13908.54|13908.54|13909.46|13909.46|13908.54|13908.54|0
1645704490000|2022-02-24 12:08:10|13900.61|13900.61|13897.81|13897.81|13900.61|13900.61|13897.81|13897.81|0
1645704570000|2022-02-24 12:09:30|13899.21|13899.21|13899.21|13899.21|13899.21|13899.21|13899.21|13899.21|0
1645704610000|2022-02-24 12:10:10|13895.24|13895.24|13895.24|13895.24|13895.24|13895.24|13895.24|13895.24|0
1645704640000|2022-02-24 12:10:40|13896.64|13896.64|13895.24|13895.24|13896.64|13896.64|13895.24|13895.24|0
1645704650000|2022-02-24 12:10:50|13899.21|13899.21|13899.21|13899.21|13899.21|13899.21|13899.21|13899.21|0
1645704700000|2022-02-24 12:11:40|13903.17|13903.17|13903.17|13903.17|13903.17|13903.17|13903.17|13903.17|0
1645704860000|2022-02-24 12:14:20|13907.14|13907.14|13916.47|13916.47|13917.87|13917.87|13907.14|13907.14|0
1645704880000|2022-02-24 12:14:40|13917.87|13917.87|13917.87|13917.87|13917.87|13917.87|13917.87|13917.87|0
1645704890000|2022-02-24 12:14:50|13918.79|13918.79|13923.21|13923.21|13923.21|13923.21|13918.79|13918.79|0
1645704900000|2022-02-24 12:15:00|13922.75|13922.75|13922.75|13922.75|13922.75|13922.75|13922.75|13922.75|0
1645704910000|2022-02-24 12:15:10|13928.35|13928.35|13928.35|13928.35|13928.35|13928.35|13928.35|13928.35|0
1645704940000|2022-02-24 12:15:40|13925.55|13925.55|13925.55|13925.55|13925.55|13925.55|13925.55|13925.55|0
1645704960000|2022-02-24 12:16:00|13926.95|13926.95|13923.45|13923.45|13927.41|13927.41|13923.45|13923.45|0
1645704990000|2022-02-24 12:16:30|13924.84|13924.84|13923.45|13923.45|13924.84|13924.84|13923.45|13923.45|0
1645705080000|2022-02-24 12:18:00|13927.41|13927.41|13939.07|13939.07|13939.07|13939.07|13927.18|13927.18|0
1645705250000|2022-02-24 12:20:50|13938.61|13938.61|13938.15|13938.15|13938.61|13938.61|13938.15|13938.15|0
1645705400000|2022-02-24 12:23:20|13935.35|13935.35|13927.42|13927.42|13935.35|13935.35|13927.42|13927.42|0
1645705410000|2022-02-24 12:23:30|13928.82|13928.82|13928.82|13928.82|13928.82|13928.82|13928.82|13928.82|0
1645705450000|2022-02-24 12:24:10|13928.36|13928.36|13928.82|13928.82|13928.82|13928.82|13928.36|13928.36|0
1645705460000|2022-02-24 12:24:20|13929.28|13929.28|13929.28|13929.28|13929.28|13929.28|13929.28|13929.28|0
1645705470000|2022-02-24 12:24:30|13921.35|13921.35|13921.35|13921.35|13921.35|13921.35|13921.35|13921.35|0
1645705520000|2022-02-24 12:25:20|13909.46|13909.46|13901.06|13901.06|13909.46|13909.46|13901.06|13901.06|0
1645705600000|2022-02-24 12:26:40|13905.26|13905.26|13905.26|13905.26|13905.26|13905.26|13905.26|13905.26|0
1645705640000|2022-02-24 12:27:20|13913.19|13913.19|13913.19|13913.19|13913.19|13913.19|13913.19|13913.19|0
1645705650000|2022-02-24 12:27:30|13917.15|13917.15|13918.53|13918.53|13918.53|13918.53|13917.15|13917.15|0
1645705710000|2022-02-24 12:28:30|13910.6|13910.6|13910.6|13910.6|13910.6|13910.6|13910.6|13910.6|0
1645705770000|2022-02-24 12:29:30|13914.57|13914.57|13914.57|13914.57|13914.57|13914.57|13914.57|13914.57|0
1645705820000|2022-02-24 12:30:20|13910.6|13910.6|13910.6|13910.6|13910.6|13910.6|13910.6|13910.6|0
1645705830000|2022-02-24 12:30:30|13914.57|13914.57|13914.57|13914.57|13914.57|13914.57|13914.57|13914.57|0
1645705860000|2022-02-24 12:31:00|13913.65|13913.65|13913.65|13913.65|13913.65|13913.65|13913.65|13913.65|0
1645705950000|2022-02-24 12:32:30|13909.68|13909.68|13909.68|13909.68|13909.68|13909.68|13909.68|13909.68|0
1645706010000|2022-02-24 12:33:30|13913.65|13913.65|13917.61|13917.61|13917.61|13917.61|13913.65|13913.65|0
1645706030000|2022-02-24 12:33:50|13913.42|13913.42|13914.82|13914.82|13914.82|13914.82|13913.42|13913.42|0
1645706070000|2022-02-24 12:34:30|13918.78|13918.78|13918.78|13918.78|13918.78|13918.78|13918.78|13918.78|0
1645706120000|2022-02-24 12:35:20|13910.85|13910.85|13910.85|13910.85|13910.85|13910.85|13910.85|13910.85|0
1645706140000|2022-02-24 12:35:40|13914.82|13914.82|13914.82|13914.82|13914.82|13914.82|13914.82|13914.82|0
1645706180000|2022-02-24 12:36:20|13916.19|13916.19|13916.19|13916.19|13917.59|13917.59|13916.19|13916.19|0
1645706210000|2022-02-24 12:36:50|13917.59|13917.59|13917.59|13917.59|13917.59|13917.59|13917.59|13917.59|0
1645706280000|2022-02-24 12:38:00|13921.56|13921.56|13921.56|13921.56|13921.56|13921.56|13921.56|13921.56|0
1645706310000|2022-02-24 12:38:30|13918.76|13918.76|13917.36|13917.36|13918.76|13918.76|13917.36|13917.36|0
1645706320000|2022-02-24 12:38:40|13909.43|13909.43|13909.43|13909.43|13909.43|13909.43|13909.43|13909.43|0
1645706370000|2022-02-24 12:39:30|13921.33|13921.33|13921.33|13921.33|13921.33|13921.33|13921.33|13921.33|0
1645706410000|2022-02-24 12:40:10|13917.36|13917.36|13917.36|13917.36|13917.36|13917.36|13917.36|13917.36|0
1645706440000|2022-02-24 12:40:40|13910.6|13910.6|13909.2|13909.2|13910.6|13910.6|13909.2|13909.2|0
1645706460000|2022-02-24 12:41:00|13907.82|13907.82|13911.78|13911.78|13911.78|13911.78|13907.82|13907.82|0
1645706480000|2022-02-24 12:41:20|13913.18|13913.18|13913.18|13913.18|13913.18|13913.18|13913.18|13913.18|0
1645706500000|2022-02-24 12:41:40|13905.25|13905.25|13909.22|13909.22|13909.22|13909.22|13905.25|13905.25|0
1645706520000|2022-02-24 12:42:00|13913.18|13913.18|13913.18|13913.18|13913.18|13913.18|13913.18|13913.18|0
1645706570000|2022-02-24 12:42:50|13910.38|13910.38|13910.38|13910.38|13910.38|13910.38|13910.38|13910.38|0
1645706580000|2022-02-24 12:43:00|13902.45|13902.45|13898.49|13898.49|13902.45|13902.45|13898.49|13898.49|0
1645706590000|2022-02-24 12:43:10|13906.42|13906.42|13902.45|13902.45|13906.42|13906.42|13902.45|13902.45|0
1645706620000|2022-02-24 12:43:40|13910.38|13910.38|13910.38|13910.38|13910.38|13910.38|13910.38|13910.38|0
1645706630000|2022-02-24 12:43:50|13908.98|13908.98|13903.62|13903.62|13908.98|13908.98|13903.62|13903.62|0
1645706650000|2022-02-24 12:44:10|13906.42|13906.42|13906.42|13906.42|13906.42|13906.42|13906.42|13906.42|0
1645706680000|2022-02-24 12:44:40|13902.45|13902.45|13902.45|13902.45|13902.45|13902.45|13902.45|13902.45|0
1645706700000|2022-02-24 12:45:00|13903.37|13903.37|13903.37|13903.37|13903.37|13903.37|13903.37|13903.37|0
1645706710000|2022-02-24 12:45:10|13907.34|13907.34|13903.37|13903.37|13907.34|13907.34|13903.37|13903.37|0
1645706720000|2022-02-24 12:45:20|13899.41|13899.41|13899.41|13899.41|13899.41|13899.41|13899.41|13899.41|0
1645706730000|2022-02-24 12:45:30|13903.37|13903.37|13903.37|13903.37|13903.37|13903.37|13903.37|13903.37|0
1645706750000|2022-02-24 12:45:50|13900.57|13900.57|13900.57|13900.57|13900.57|13900.57|13900.57|13900.57|0
1645706760000|2022-02-24 12:46:00|13899.65|13899.65|13899.65|13899.65|13899.65|13899.65|13899.65|13899.65|0
1645706770000|2022-02-24 12:46:10|13899.19|13899.19|13899.19|13899.19|13899.19|13899.19|13899.19|13899.19|0
1645706780000|2022-02-24 12:46:20|13898.73|13898.73|13898.73|13898.73|13898.73|13898.73|13898.73|13898.73|0
1645706810000|2022-02-24 12:46:50|13901.53|13901.53|13902.93|13902.93|13902.93|13902.93|13901.53|13901.53|0
1645706830000|2022-02-24 12:47:10|13905.73|13905.73|13905.73|13905.73|13905.73|13905.73|13905.73|13905.73|0
1645706840000|2022-02-24 12:47:20|13909.7|13909.7|13909.7|13909.7|13909.7|13909.7|13909.7|13909.7|0
1645706920000|2022-02-24 12:48:40|13911.1|13911.1|13911.1|13911.1|13911.1|13911.1|13911.1|13911.1|0
1645706930000|2022-02-24 12:48:50|13913.9|13913.9|13909.7|13909.7|13913.9|13913.9|13909.7|13909.7|0
1645706940000|2022-02-24 12:49:00|13912.5|13912.5|13912.5|13912.5|13912.5|13912.5|13912.5|13912.5|0
1645706950000|2022-02-24 12:49:10|13911.12|13911.12|13915.32|13915.32|13915.32|13915.32|13911.12|13911.12|0
1645706980000|2022-02-24 12:49:40|13920.91|13920.91|13924.88|13924.88|13924.88|13924.88|13920.91|13920.91|0
1645706990000|2022-02-24 12:49:50|13930.48|13930.48|13930.48|13930.48|13930.48|13930.48|13930.48|13930.48|0
1645707000000|2022-02-24 12:50:00|13930.94|13930.94|13935.59|13935.59|13935.59|13935.59|13930.94|13930.94|0
1645707020000|2022-02-24 12:50:20|13941.19|13941.19|13941.19|13941.19|13941.19|13941.19|13941.19|13941.19|0
1645707040000|2022-02-24 12:50:40|13939.79|13939.79|13941.19|13941.19|13941.19|13941.19|13939.79|13939.79|0
1645707060000|2022-02-24 12:51:00|13937.23|13937.23|13937.23|13937.23|13937.23|13937.23|13937.23|13937.23|0
1645707090000|2022-02-24 12:51:30|13941.19|13941.19|13941.19|13941.19|13941.19|13941.19|13941.19|13941.19|0
1645707100000|2022-02-24 12:51:40|13942.57|13942.57|13944.66|13944.66|13944.66|13944.66|13938.61|13938.61|0
1645707110000|2022-02-24 12:51:50|13947.46|13947.46|13958.19|13958.19|13958.19|13958.19|13946.06|13946.06|0
1645707120000|2022-02-24 12:52:00|13959.59|13959.59|13959.59|13959.59|13959.59|13959.59|13959.59|13959.59|0
1645707130000|2022-02-24 12:52:10|13956.79|13956.79|13953.99|13953.99|13956.79|13956.79|13953.99|13953.99|0
1645707140000|2022-02-24 12:52:20|13959.59|13959.59|13962.39|13962.39|13962.39|13962.39|13959.59|13959.59|0
1645707150000|2022-02-24 12:52:30|13963.79|13963.79|13963.79|13963.79|13963.79|13963.79|13963.79|13963.79|0
1645707160000|2022-02-24 12:52:40|13965.19|13965.19|13965.19|13965.19|13965.19|13965.19|13965.19|13965.19|0
1645707210000|2022-02-24 12:53:30|13966.59|13966.59|13966.59|13966.59|13966.59|13966.59|13966.59|13966.59|0
1645707240000|2022-02-24 12:54:00|13962.39|13962.39|13961.23|13961.23|13965.19|13965.19|13957.26|13957.26|0
1645707260000|2022-02-24 12:54:20|13953.29|13953.29|13953.29|13953.29|13953.29|13953.29|13953.29|13953.29|0
1645707280000|2022-02-24 12:54:40|13949.33|13949.33|13949.33|13949.33|13949.33|13949.33|13949.33|13949.33|0
1645707320000|2022-02-24 12:55:20|13953.29|13953.29|13953.29|13953.29|13953.29|13953.29|13953.29|13953.29|0
1645707330000|2022-02-24 12:55:30|13945.36|13945.36|13945.36|13945.36|13945.36|13945.36|13945.36|13945.36|0
1645707340000|2022-02-24 12:55:40|13941.4|13941.4|13944.2|13944.2|13944.2|13944.2|13941.4|13941.4|0
1645707350000|2022-02-24 12:55:50|13952.13|13952.13|13952.13|13952.13|13952.13|13952.13|13952.13|13952.13|0
1645707370000|2022-02-24 12:56:10|13956.09|13956.09|13956.09|13956.09|13956.09|13956.09|13956.09|13956.09|0
1645707390000|2022-02-24 12:56:30|13948.16|13948.16|13948.16|13948.16|13948.16|13948.16|13948.16|13948.16|0
1645707400000|2022-02-24 12:56:40|13940.23|13940.23|13944.2|13944.2|13944.2|13944.2|13940.23|13940.23|0
1645707410000|2022-02-24 12:56:50|13943.28|13943.28|13943.28|13943.28|13943.28|13943.28|13943.28|13943.28|0
1645707420000|2022-02-24 12:57:00|13939.08|13939.08|13935.11|13935.11|13939.08|13939.08|13935.11|13935.11|0
1645707430000|2022-02-24 12:57:10|13927.18|13927.18|13927.18|13927.18|13927.18|13927.18|13927.18|13927.18|0
1645707450000|2022-02-24 12:57:30|13928.58|13928.58|13928.58|13928.58|13928.58|13928.58|13928.58|13928.58|0
1645707480000|2022-02-24 12:58:00|13924.62|13924.62|13928.58|13928.58|13928.58|13928.58|13924.62|13924.62|0
1645707490000|2022-02-24 12:58:10|13932.55|13932.55|13932.55|13932.55|13932.55|13932.55|13932.55|13932.55|0
1645707510000|2022-02-24 12:58:30|13940.48|13940.48|13940.48|13940.48|13940.48|13940.48|13940.48|13940.48|0
1645707520000|2022-02-24 12:58:40|13940.02|13940.02|13940.02|13940.02|13940.02|13940.02|13940.02|13940.02|0
1645707530000|2022-02-24 12:58:50|13947.95|13947.95|13949.82|13949.82|13957.75|13957.75|13947.95|13947.95|0
1645707540000|2022-02-24 12:59:00|13953.78|13953.78|13957.75|13957.75|13957.75|13957.75|13953.78|13953.78|0
1645707560000|2022-02-24 12:59:20|13953.78|13953.78|13957.75|13957.75|13957.75|13957.75|13953.78|13953.78|0
1645707570000|2022-02-24 12:59:30|13953.78|13953.78|13953.78|13953.78|13953.78|13953.78|13953.78|13953.78|0
1645707580000|2022-02-24 12:59:40|13949.82|13949.82|13949.82|13949.82|13949.82|13949.82|13949.82|13949.82|0
1645707590000|2022-02-24 12:59:50|13944.22|13944.22|13944.22|13944.22|13944.22|13944.22|13944.22|13944.22|0
1645707610000|2022-02-24 13:00:10|13948.42|13948.42|13948.42|13948.42|13948.42|13948.42|13948.42|13948.42|0
1645707620000|2022-02-24 13:00:20|13956.35|13956.35|13952.15|13952.15|13956.35|13956.35|13952.15|13952.15|0
1645707650000|2022-02-24 13:00:50|13948.18|13948.18|13952.15|13952.15|13952.15|13952.15|13948.18|13948.18|0
1645707660000|2022-02-24 13:01:00|13956.11|13956.11|13956.11|13956.11|13956.11|13956.11|13956.11|13956.11|0
1645707670000|2022-02-24 13:01:10|13957.51|13957.51|13957.51|13957.51|13957.51|13957.51|13957.51|13957.51|0
1645707690000|2022-02-24 13:01:30|13956.11|13956.11|13950.75|13950.75|13956.11|13956.11|13950.75|13950.75|0
1645707740000|2022-02-24 13:02:20|13954.71|13954.71|13954.71|13954.71|13954.71|13954.71|13954.71|13954.71|0
1645707750000|2022-02-24 13:02:30|13956.11|13956.11|13956.11|13956.11|13956.11|13956.11|13956.11|13956.11|0
1645707780000|2022-02-24 13:03:00|13956.57|13956.57|13956.57|13956.57|13956.57|13956.57|13956.57|13956.57|0
1645707790000|2022-02-24 13:03:10|13952.61|13952.61|13952.61|13952.61|13952.61|13952.61|13952.61|13952.61|0
1645707810000|2022-02-24 13:03:30|13948.64|13948.64|13937.45|13937.45|13948.64|13948.64|13937.45|13937.45|0
1645707830000|2022-02-24 13:03:50|13941.41|13941.41|13937.45|13937.45|13941.41|13941.41|13937.45|13937.45|0
1645707850000|2022-02-24 13:04:10|13941.65|13941.65|13943.05|13943.05|13943.05|13943.05|13941.65|13941.65|0
1645707870000|2022-02-24 13:04:30|13941.65|13941.65|13941.65|13941.65|13941.65|13941.65|13941.65|13941.65|0
1645707890000|2022-02-24 13:04:50|13945.61|13945.61|13945.61|13945.61|13945.61|13945.61|13945.61|13945.61|0
1645707900000|2022-02-24 13:05:00|13949.58|13949.58|13952.38|13952.38|13952.38|13952.38|13949.58|13949.58|0
1645707950000|2022-02-24 13:05:50|13951.46|13951.46|13951.46|13951.46|13951.46|13951.46|13951.46|13951.46|0
1645707980000|2022-02-24 13:06:20|13952.86|13952.86|13952.86|13952.86|13952.86|13952.86|13952.86|13952.86|0
1645708020000|2022-02-24 13:07:00|13951.46|13951.46|13951.46|13951.46|13951.46|13951.46|13951.46|13951.46|0
1645708040000|2022-02-24 13:07:20|13947.49|13947.49|13947.49|13947.49|13947.49|13947.49|13947.49|13947.49|0
1645708070000|2022-02-24 13:07:50|13951.46|13951.46|13948.66|13948.66|13951.46|13951.46|13948.66|13948.66|0
1645708090000|2022-02-24 13:08:10|13940.73|13940.73|13936.76|13936.76|13940.73|13940.73|13936.76|13936.76|0
1645708140000|2022-02-24 13:09:00|13928.83|13928.83|13928.83|13928.83|13928.83|13928.83|13928.83|13928.83|0
1645708160000|2022-02-24 13:09:20|13936.76|13936.76|13936.76|13936.76|13936.76|13936.76|13936.76|13936.76|0
1645708200000|2022-02-24 13:10:00|13938.16|13938.16|13938.16|13938.16|13938.16|13938.16|13938.16|13938.16|0
1645708230000|2022-02-24 13:10:30|13934.2|13934.2|13934.2|13934.2|13934.2|13934.2|13934.2|13934.2|0
1645708260000|2022-02-24 13:11:00|13933.74|13933.74|13933.74|13933.74|13933.74|13933.74|13933.74|13933.74|0
1645708280000|2022-02-24 13:11:20|13937.7|13937.7|13937.7|13937.7|13937.7|13937.7|13937.7|13937.7|0
1645708300000|2022-02-24 13:11:40|13934.9|13934.9|13934.9|13934.9|13934.9|13934.9|13934.9|13934.9|0
1645708360000|2022-02-24 13:12:40|13938.87|13938.87|13938.87|13938.87|13938.87|13938.87|13938.87|13938.87|0
1645708420000|2022-02-24 13:13:40|13942.83|13942.83|13942.83|13942.83|13942.83|13942.83|13942.83|13942.83|0
1645708490000|2022-02-24 13:14:50|13938.87|13938.87|13938.87|13938.87|13938.87|13938.87|13938.87|13938.87|0
1645708510000|2022-02-24 13:15:10|13934.9|13934.9|13935.34|13935.34|13937.7|13937.7|13933.5|13933.5|0
1645708520000|2022-02-24 13:15:20|13931.38|13931.38|13935.57|13935.57|13935.57|13935.57|13931.38|13931.38|0
1645708550000|2022-02-24 13:15:50|13939.54|13939.54|13939.54|13939.54|13939.54|13939.54|13939.54|13939.54|0
1645708570000|2022-02-24 13:16:10|13935.34|13935.34|13938.14|13938.14|13938.14|13938.14|13935.34|13935.34|0
1645708610000|2022-02-24 13:16:50|13934.17|13934.17|13934.17|13934.17|13934.17|13934.17|13934.17|13934.17|0
1645708620000|2022-02-24 13:17:00|13930.21|13930.21|13930.21|13930.21|13930.21|13930.21|13930.21|13930.21|0
1645708680000|2022-02-24 13:18:00|13929.29|13929.29|13932.09|13932.09|13932.09|13932.09|13929.29|13929.29|0
1645708690000|2022-02-24 13:18:10|13932.55|13932.55|13940.48|13940.48|13940.48|13940.48|13932.55|13932.55|0
1645708720000|2022-02-24 13:18:40|13936.28|13936.28|13936.28|13936.28|13936.28|13936.28|13936.28|13936.28|0
1645708730000|2022-02-24 13:18:50|13937.68|13937.68|13937.68|13937.68|13937.68|13937.68|13937.68|13937.68|0
1645708770000|2022-02-24 13:19:30|13929.75|13929.75|13929.75|13929.75|13929.75|13929.75|13929.75|13929.75|0
1645708780000|2022-02-24 13:19:40|13933.72|13933.72|13933.72|13933.72|13933.72|13933.72|13933.72|13933.72|0
1645708800000|2022-02-24 13:20:00|13933.26|13933.26|13933.26|13933.26|13933.26|13933.26|13933.26|13933.26|0
1645708820000|2022-02-24 13:20:20|13937.22|13937.22|13937.22|13937.22|13937.22|13937.22|13937.22|13937.22|0
1645708860000|2022-02-24 13:21:00|13929.29|13929.29|13929.29|13929.29|13929.29|13929.29|13929.29|13929.29|0
1645708890000|2022-02-24 13:21:30|13933.26|13933.26|13933.26|13933.26|13933.26|13933.26|13933.26|13933.26|0
1645708910000|2022-02-24 13:21:50|13929.29|13929.29|13929.29|13929.29|13929.29|13929.29|13929.29|13929.29|0
1645708930000|2022-02-24 13:22:10|13917.39|13917.39|13917.39|13917.39|13917.39|13917.39|13917.39|13917.39|0
1645708950000|2022-02-24 13:22:30|13914.6|13914.6|13914.6|13914.6|13914.6|13914.6|13914.6|13914.6|0
1645708960000|2022-02-24 13:22:40|13911.8|13911.8|13916|13916|13916|13916|13911.8|13911.8|0
1645708990000|2022-02-24 13:23:10|13923.93|13923.93|13923.93|13923.93|13923.93|13923.93|13923.93|13923.93|0
1645709070000|2022-02-24 13:24:30|13919.96|13919.96|13919.96|13919.96|13919.96|13919.96|13919.96|13919.96|0
1645709100000|2022-02-24 13:25:00|13923.93|13923.93|13921.63|13921.63|13923.93|13923.93|13921.63|13921.63|0
1645709110000|2022-02-24 13:25:10|13920.71|13920.71|13920.71|13920.71|13920.71|13920.71|13920.71|13920.71|0
1645709120000|2022-02-24 13:25:20|13919.79|13919.79|13919.33|13919.33|13919.79|13919.79|13919.33|13919.33|0
1645709130000|2022-02-24 13:25:30|13923.29|13923.29|13923.29|13923.29|13923.29|13923.29|13923.29|13923.29|0
1645709160000|2022-02-24 13:26:00|13917.7|13917.7|13914.9|13914.9|13917.7|13917.7|13914.9|13914.9|0
1645709180000|2022-02-24 13:26:20|13918.86|13918.86|13919.32|13919.32|13919.32|13919.32|13918.86|13918.86|0
1645709220000|2022-02-24 13:27:00|13923.29|13923.29|13909.76|13909.76|13923.29|13923.29|13905.79|13905.79|0
1645709230000|2022-02-24 13:27:10|13912.56|13912.56|13916.76|13916.76|13916.76|13916.76|13912.56|13912.56|0
1645709250000|2022-02-24 13:27:30|13919.56|13919.56|13919.56|13919.56|13919.56|13919.56|13919.56|13919.56|0
1645709280000|2022-02-24 13:28:00|13915.59|13915.59|13915.59|13915.59|13915.59|13915.59|13915.59|13915.59|0
1645709320000|2022-02-24 13:28:40|13916.99|13916.99|13917.91|13917.91|13917.91|13917.91|13916.99|13916.99|0
1645709340000|2022-02-24 13:29:00|13929.8|13929.8|13921.87|13921.87|13929.8|13929.8|13921.87|13921.87|0
1645709350000|2022-02-24 13:29:10|13917.68|13917.68|13917.68|13917.68|13917.68|13917.68|13917.68|13917.68|0
1645709360000|2022-02-24 13:29:20|13923.27|13923.27|13923.27|13923.27|13923.27|13923.27|13923.27|13923.27|0
1645709380000|2022-02-24 13:29:40|13927.24|13927.24|13927.24|13927.24|13927.24|13927.24|13927.24|13927.24|0
1645709400000|2022-02-24 13:30:00|13923.27|13923.27|13923.27|13923.27|13923.27|13923.27|13923.27|13923.27|0
1645709410000|2022-02-24 13:30:10|13919.31|13919.31|13919.31|13919.31|13919.31|13919.31|13919.31|13919.31|0
1645709440000|2022-02-24 13:30:40|13927.24|13927.24|13927.24|13927.24|13927.24|13927.24|13927.24|13927.24|0
1645709480000|2022-02-24 13:31:20|13931.2|13931.2|13931.2|13931.2|13931.2|13931.2|13931.2|13931.2|0
1645709490000|2022-02-24 13:31:30|13935.4|13935.4|13935.4|13935.4|13935.4|13935.4|13935.4|13935.4|0
1645709520000|2022-02-24 13:32:00|13931.44|13931.44|13927.47|13927.47|13931.44|13931.44|13927.47|13927.47|0
1645709550000|2022-02-24 13:32:30|13921.87|13921.87|13926.07|13926.07|13926.07|13926.07|13921.87|13921.87|0
1645709560000|2022-02-24 13:32:40|13930.04|13930.04|13930.04|13930.04|13930.04|13930.04|13930.04|13930.04|0
1645709570000|2022-02-24 13:32:50|13934|13934|13934|13934|13934|13934|13934|13934|0
1645709590000|2022-02-24 13:33:10|13932.16|13932.16|13932.16|13932.16|13932.16|13932.16|13932.16|13932.16|0
1645709610000|2022-02-24 13:33:30|13936.13|13936.13|13932.16|13932.16|13936.13|13936.13|13932.16|13932.16|0
1645709620000|2022-02-24 13:33:40|13940.09|13940.09|13940.09|13940.09|13940.09|13940.09|13940.09|13940.09|0
1645709630000|2022-02-24 13:33:50|13948.03|13948.03|13948.03|13948.03|13948.03|13948.03|13948.03|13948.03|0
1645709670000|2022-02-24 13:34:30|13950.82|13950.82|13953.39|13953.39|13953.39|13953.39|13949.42|13949.42|0
1645709680000|2022-02-24 13:34:40|13957.36|13957.36|13949.42|13949.42|13957.36|13957.36|13949.42|13949.42|0
1645709700000|2022-02-24 13:35:00|13950.34|13950.34|13950.34|13950.34|13950.34|13950.34|13950.34|13950.34|0
1645709720000|2022-02-24 13:35:20|13954.31|13954.31|13950.34|13950.34|13954.31|13954.31|13950.34|13950.34|0
1645709750000|2022-02-24 13:35:50|13953.14|13953.14|13953.14|13953.14|13953.14|13953.14|13953.14|13953.14|0
1645709770000|2022-02-24 13:36:10|13965.04|13965.04|13965.04|13965.04|13965.04|13965.04|13965.04|13965.04|0
1645709790000|2022-02-24 13:36:30|13957.11|13957.11|13957.11|13957.11|13961.07|13961.07|13957.11|13957.11|0
1645709840000|2022-02-24 13:37:20|13961.07|13961.07|13961.07|13961.07|13961.07|13961.07|13961.07|13961.07|0
1645709890000|2022-02-24 13:38:10|13965.04|13965.04|13965.04|13965.04|13965.04|13965.04|13965.04|13965.04|0
1645709900000|2022-02-24 13:38:20|13961.07|13961.07|13961.07|13961.07|13961.07|13961.07|13961.07|13961.07|0
1645709920000|2022-02-24 13:38:40|13965.04|13965.04|13965.04|13965.04|13965.04|13965.04|13965.04|13965.04|0
1645709960000|2022-02-24 13:39:20|13969|13969|13972.97|13972.97|13972.97|13972.97|13969|13969|0
1645709970000|2022-02-24 13:39:30|13957.11|13957.11|13961.07|13961.07|13961.07|13961.07|13957.11|13957.11|0
1645710030000|2022-02-24 13:40:30|13954.08|13954.08|13954.08|13954.08|13954.08|13954.08|13954.08|13954.08|0
1645710050000|2022-02-24 13:40:50|13956.87|13956.87|13956.87|13956.87|13956.87|13956.87|13956.87|13956.87|0
1645710060000|2022-02-24 13:41:00|13955.48|13955.48|13951.51|13951.51|13955.48|13955.48|13951.51|13951.51|0
1645710110000|2022-02-24 13:41:50|13959.91|13959.91|13961.31|13961.31|13961.31|13961.31|13958.51|13958.51|0
1645710130000|2022-02-24 13:42:10|13965.27|13965.27|13965.27|13965.27|13965.27|13965.27|13965.27|13965.27|0
1645710150000|2022-02-24 13:42:30|13961.07|13961.07|13963.87|13963.87|13963.87|13963.87|13961.07|13961.07|0
1645710200000|2022-02-24 13:43:20|13967.84|13967.84|13972.26|13972.26|13972.26|13972.26|13967.84|13967.84|0
1645710240000|2022-02-24 13:44:00|13976.23|13976.23|13976.23|13976.23|13976.23|13976.23|13976.23|13976.23|0
1645710260000|2022-02-24 13:44:20|13980.19|13980.19|13980.19|13980.19|13980.19|13980.19|13980.19|13980.19|0
1645710280000|2022-02-24 13:44:40|13992.09|13992.09|13992.09|13992.09|13992.09|13992.09|13992.09|13992.09|0
1645710290000|2022-02-24 13:44:50|13993.49|13993.49|13993.49|13993.49|13993.49|13993.49|13993.49|13993.49|0
1645710300000|2022-02-24 13:45:00|13989.29|13989.29|13989.29|13989.29|13989.29|13989.29|13989.29|13989.29|0
1645710330000|2022-02-24 13:45:30|13987.89|13987.89|13987.89|13987.89|13987.89|13987.89|13987.89|13987.89|0
1645710340000|2022-02-24 13:45:40|13989.29|13989.29|13989.29|13989.29|13989.29|13989.29|13989.29|13989.29|0
1645710350000|2022-02-24 13:45:50|13990.69|13990.69|13990.69|13990.69|13990.69|13990.69|13990.69|13990.69|0
1645710440000|2022-02-24 13:47:20|13982.76|13982.76|13978.79|13978.79|13982.76|13982.76|13978.79|13978.79|0
1645710460000|2022-02-24 13:47:40|13981.59|13981.59|13985.56|13985.56|13985.56|13985.56|13981.59|13981.59|0
1645710490000|2022-02-24 13:48:10|13989.52|13989.52|13989.52|13989.52|13989.52|13989.52|13989.52|13989.52|0
1645710500000|2022-02-24 13:48:20|13999.32|13999.32|13999.32|13999.32|13999.32|13999.32|13999.32|13999.32|0
1645710520000|2022-02-24 13:48:40|13993.72|13993.72|13993.72|13993.72|13993.72|13993.72|13993.72|13993.72|0
1645710540000|2022-02-24 13:49:00|13997.69|13997.69|13999.09|13999.09|13999.09|13999.09|13997.69|13997.69|0
1645710560000|2022-02-24 13:49:20|14003.05|14003.05|13999.09|13999.09|14003.05|14003.05|13999.09|13999.09|0
1645710600000|2022-02-24 13:50:00|14003.05|14003.05|14003.05|14003.05|14003.05|14003.05|14003.05|14003.05|0
1645710640000|2022-02-24 13:50:40|13999.09|13999.09|13999.09|13999.09|13999.09|13999.09|13999.09|13999.09|0
1645710680000|2022-02-24 13:51:20|14000.49|14000.49|14000.49|14000.49|14000.49|14000.49|14000.49|14000.49|0
1645710690000|2022-02-24 13:51:30|14003.28|14003.28|14003.28|14003.28|14003.28|14003.28|14003.28|14003.28|0
1645710700000|2022-02-24 13:51:40|14004.2|14004.2|14008.17|14008.17|14012.13|14012.13|14004.2|14004.2|0
1645710710000|2022-02-24 13:51:50|14012.13|14012.13|14012.13|14012.13|14012.13|14012.13|14012.13|14012.13|0
1645710730000|2022-02-24 13:52:10|14020.07|14020.07|14020.07|14020.07|14020.07|14020.07|14020.07|14020.07|0
1645710760000|2022-02-24 13:52:40|14022.86|14022.86|14020.07|14020.07|14022.86|14022.86|14020.07|14020.07|0
1645710780000|2022-02-24 13:53:00|14016.1|14016.1|14016.1|14016.1|14016.1|14016.1|14016.1|14016.1|0
1645710800000|2022-02-24 13:53:20|14018.9|14018.9|14018.9|14018.9|14018.9|14018.9|14018.9|14018.9|0
1645710850000|2022-02-24 13:54:10|14022.86|14022.86|14022.86|14022.86|14022.86|14022.86|14022.86|14022.86|0
1645710870000|2022-02-24 13:54:30|14014.93|14014.93|14014.93|14014.93|14014.93|14014.93|14014.93|14014.93|0
1645710920000|2022-02-24 13:55:20|14012.13|14012.13|14012.13|14012.13|14012.13|14012.13|14012.13|14012.13|0
1645710930000|2022-02-24 13:55:30|14008.17|14008.17|14004.2|14004.2|14008.17|14008.17|14004.2|14004.2|0
1645710970000|2022-02-24 13:56:10|14002.8|14002.8|14000.49|14000.49|14002.8|14002.8|14000.49|14000.49|0
1645710980000|2022-02-24 13:56:20|14001.89|14001.89|13997.92|13997.92|14001.89|14001.89|13997.92|13997.92|0
1645710990000|2022-02-24 13:56:30|14005.85|14005.85|14005.85|14005.85|14005.85|14005.85|14005.85|14005.85|0
1645711010000|2022-02-24 13:56:50|14009.82|14009.82|14009.82|14009.82|14009.82|14009.82|14009.82|14009.82|0
1645711020000|2022-02-24 13:57:00|14005.62|14005.62|14005.62|14005.62|14005.62|14005.62|14005.62|14005.62|0
1645711030000|2022-02-24 13:57:10|13997.69|13997.69|13997.69|13997.69|13997.69|13997.69|13997.69|13997.69|0
1645711050000|2022-02-24 13:57:30|13996.31|13996.31|13986.99|13986.99|13996.31|13996.31|13986.99|13986.99|0
1645711090000|2022-02-24 13:58:10|13988.39|13988.39|13982.79|13982.79|13988.39|13988.39|13982.79|13982.79|0
1645711120000|2022-02-24 13:58:40|13981.39|13981.39|13965.3|13965.3|13981.39|13981.39|13965.3|13965.3|0
1645711130000|2022-02-24 13:58:50|13962.5|13962.5|13962.5|13962.5|13962.5|13962.5|13962.5|13962.5|0
1645711210000|2022-02-24 14:00:10|13966.47|13966.47|13966.47|13966.47|13966.47|13966.47|13966.47|13966.47|0
1645711220000|2022-02-24 14:00:20|13965.07|13965.07|13965.07|13965.07|13965.07|13965.07|13965.07|13965.07|0
1645711240000|2022-02-24 14:00:40|13973|13973|13973|13973|13973|13973|13973|13973|0
1645711260000|2022-02-24 14:01:00|13977.19|13977.19|13977.19|13977.19|13977.19|13977.19|13977.19|13977.19|0
1645711290000|2022-02-24 14:01:30|13978.59|13978.59|13978.59|13978.59|13978.59|13978.59|13978.59|13978.59|0
1645711320000|2022-02-24 14:02:00|13982.56|13982.56|13982.56|13982.56|13982.56|13982.56|13982.56|13982.56|0
1645711330000|2022-02-24 14:02:10|13979.76|13979.76|13983.73|13983.73|13983.73|13983.73|13979.76|13979.76|0
1645711350000|2022-02-24 14:02:30|13987.69|13987.69|13987.69|13987.69|13987.69|13987.69|13987.69|13987.69|0
1645711440000|2022-02-24 14:04:00|13991.66|13991.66|13986.29|13986.29|13991.66|13991.66|13986.29|13986.29|0
1645711460000|2022-02-24 14:04:20|13994.22|13994.22|13998.19|13998.19|13998.19|13998.19|13994.22|13994.22|0
1645711510000|2022-02-24 14:05:10|14002.15|14002.15|14002.15|14002.15|14002.15|14002.15|14002.15|14002.15|0
1645711620000|2022-02-24 14:07:00|13994.22|13994.22|13994.22|13994.22|13994.22|13994.22|13994.22|13994.22|0
1645711630000|2022-02-24 14:07:10|13998.19|13998.19|13998.19|13998.19|13998.19|13998.19|13998.19|13998.19|0
1645711640000|2022-02-24 14:07:20|13994.22|13994.22|13998.19|13998.19|13998.19|13998.19|13994.22|13994.22|0
1645711690000|2022-02-24 14:08:10|14002.15|14002.15|13998.19|13998.19|14002.15|14002.15|13998.19|13998.19|0
1645711700000|2022-02-24 14:08:20|14006.12|14006.12|14006.12|14006.12|14006.12|14006.12|14006.12|14006.12|0
1645711740000|2022-02-24 14:09:00|14010.08|14010.08|14004.49|14004.49|14010.08|14010.08|14004.49|14004.49|0
1645711750000|2022-02-24 14:09:10|13998.89|13998.89|13998.89|13998.89|13998.89|13998.89|13994.92|13994.92|0
1645711760000|2022-02-24 14:09:20|13986.99|13986.99|13986.99|13986.99|13986.99|13986.99|13986.99|13986.99|0
1645711820000|2022-02-24 14:10:20|13982.85|13982.85|13966.99|13966.99|13982.85|13982.85|13966.99|13966.99|0
1645711830000|2022-02-24 14:10:30|13960|13960|13963.96|13963.96|13963.96|13963.96|13960|13960|0
1645711850000|2022-02-24 14:10:50|13967.93|13967.93|13976.09|13976.09|13976.09|13976.09|13967.93|13967.93|0
1645711860000|2022-02-24 14:11:00|13985.42|13985.42|13985.42|13985.42|13985.42|13985.42|13985.42|13985.42|0
1645711880000|2022-02-24 14:11:20|13982.62|13982.62|13982.62|13982.62|13982.62|13982.62|13982.62|13982.62|0
1645712010000|2022-02-24 14:13:30|13986.59|13986.59|13986.59|13986.59|13986.59|13986.59|13986.59|13986.59|0
1645712060000|2022-02-24 14:14:20|13989.39|13989.39|13989.39|13989.39|13989.39|13989.39|13989.39|13989.39|0
1645712070000|2022-02-24 14:14:30|13990.78|13990.78|13989.39|13989.39|13990.78|13990.78|13989.39|13989.39|0
1645712100000|2022-02-24 14:15:00|13993.35|13993.35|13998.72|13998.72|13998.72|13998.72|13993.35|13993.35|0
1645712110000|2022-02-24 14:15:10|14002.68|14002.68|14002.68|14002.68|14002.68|14002.68|14002.68|14002.68|0
1645712120000|2022-02-24 14:15:20|13998.72|13998.72|13998.72|13998.72|13998.72|13998.72|13998.72|13998.72|0
1645712170000|2022-02-24 14:16:10|14001.51|14001.51|14001.51|14001.51|14001.51|14001.51|14001.51|14001.51|0
1645712190000|2022-02-24 14:16:30|14005.48|14005.48|14005.48|14005.48|14005.48|14005.48|14005.48|14005.48|0
1645712240000|2022-02-24 14:17:20|14009.44|14009.44|14009.44|14009.44|14009.44|14009.44|14009.44|14009.44|0
1645712280000|2022-02-24 14:18:00|14013.41|14013.41|14013.41|14013.41|14013.41|14013.41|14013.41|14013.41|0
1645712290000|2022-02-24 14:18:10|13993.58|13993.58|13993.58|13993.58|13993.58|13993.58|13993.58|13993.58|0
1645712300000|2022-02-24 14:18:20|13997.55|13997.55|13997.55|13997.55|13997.55|13997.55|13997.55|13997.55|0
1645712310000|2022-02-24 14:18:30|14000.35|14000.35|13997.55|13997.55|14000.35|14000.35|13997.55|13997.55|0
1645712350000|2022-02-24 14:19:10|14005.48|14005.48|14005.48|14005.48|14005.48|14005.48|14005.48|14005.48|0
1645712360000|2022-02-24 14:19:20|14009.44|14009.44|14009.44|14009.44|14009.44|14009.44|14009.44|14009.44|0
1645712370000|2022-02-24 14:19:30|14013.41|14013.41|14013.41|14013.41|14013.41|14013.41|14013.41|14013.41|0
1645712410000|2022-02-24 14:20:10|14017.61|14017.61|14024.61|14024.61|14024.61|14024.61|14017.61|14017.61|0
1645712440000|2022-02-24 14:20:40|14021.81|14021.81|14021.81|14021.81|14021.81|14021.81|14021.81|14021.81|0
1645712480000|2022-02-24 14:21:20|14025.77|14025.77|14017.84|14017.84|14025.77|14025.77|14013.88|14013.88|0
1645712490000|2022-02-24 14:21:30|14009.91|14009.91|14009.91|14009.91|14009.91|14009.91|14009.91|14009.91|0
1645712530000|2022-02-24 14:22:10|14001.98|14001.98|14001.98|14001.98|14001.98|14001.98|14001.98|14001.98|0
1645712560000|2022-02-24 14:22:40|14003.38|14003.38|14001.98|14001.98|14003.38|14003.38|14001.98|14001.98|0
1645712590000|2022-02-24 14:23:10|14009.91|14009.91|14009.91|14009.91|14009.91|14009.91|14009.91|14009.91|0
1645712610000|2022-02-24 14:23:30|14014.11|14014.11|14014.11|14014.11|14014.11|14014.11|14014.11|14014.11|0
1645712640000|2022-02-24 14:24:00|14006.18|14006.18|14004.78|14004.78|14006.18|14006.18|14004.78|14004.78|0
1645712660000|2022-02-24 14:24:20|14000.81|14000.81|14000.81|14000.81|14000.81|14000.81|14000.81|14000.81|0
1645712670000|2022-02-24 14:24:30|14002.21|14002.21|14002.21|14002.21|14002.21|14002.21|14002.21|14002.21|0
1645712680000|2022-02-24 14:24:40|14003.61|14003.61|14003.61|14003.61|14003.61|14003.61|14003.61|14003.61|0
1645712690000|2022-02-24 14:24:50|14005.01|14005.01|14006.41|14006.41|14006.41|14006.41|14005.01|14005.01|0
1645712700000|2022-02-24 14:25:00|14010.38|14010.38|14012.01|14012.01|14012.01|14012.01|14006.41|14006.41|0
1645712710000|2022-02-24 14:25:10|14007.81|14007.81|14003.85|14003.85|14007.81|14007.81|14003.85|14003.85|0
1645712720000|2022-02-24 14:25:20|14008.05|14008.05|14008.05|14008.05|14008.05|14008.05|14008.05|14008.05|0
1645712730000|2022-02-24 14:25:30|14002.45|14002.45|13998.48|13998.48|14002.45|14002.45|13998.48|13998.48|0
1645712750000|2022-02-24 14:25:50|14002.45|14002.45|14002.45|14002.45|14002.45|14002.45|14002.45|14002.45|0
1645712760000|2022-02-24 14:26:00|14005.25|14005.25|14006.65|14006.65|14006.65|14006.65|14005.25|14005.25|0
1645712840000|2022-02-24 14:27:20|14008.05|14008.05|14008.05|14008.05|14008.05|14008.05|14008.05|14008.05|0
1645712860000|2022-02-24 14:27:40|14012.01|14012.01|14012.01|14012.01|14012.01|14012.01|14012.01|14012.01|0
1645712870000|2022-02-24 14:27:50|14016.21|14016.21|14016.21|14016.21|14016.21|14016.21|14016.21|14016.21|0
1645712880000|2022-02-24 14:28:00|14012.24|14012.24|14012.24|14012.24|14012.24|14012.24|14012.24|14012.24|0
1645712900000|2022-02-24 14:28:20|14009.44|14009.44|14009.44|14009.44|14009.44|14009.44|14009.44|14009.44|0
1645712910000|2022-02-24 14:28:30|14001.51|14001.51|14001.51|14001.51|14001.51|14001.51|14001.51|14001.51|0
1645712940000|2022-02-24 14:29:00|14000.11|14000.11|14008.05|14008.05|14008.05|14008.05|14000.11|14000.11|0
1645712950000|2022-02-24 14:29:10|14004.08|14004.08|14000.11|14000.11|14004.08|14004.08|13992.18|13992.18|0
1645712990000|2022-02-24 14:29:50|13992.18|13992.18|13996.15|13996.15|13996.15|13996.15|13992.18|13992.18|0
1645713000000|2022-02-24 14:30:00|14000.11|14000.11|14000.11|14000.11|14000.11|14000.11|14000.11|14000.11|0
1645713010000|2022-02-24 14:30:10|13992.18|13992.18|13988.22|13988.22|13992.18|13992.18|13988.22|13988.22|0
1645713020000|2022-02-24 14:30:20|13989.62|13989.62|13989.62|13989.62|13989.62|13989.62|13989.62|13989.62|0
1645713030000|2022-02-24 14:30:30|13997.55|13997.55|13997.32|13997.32|13997.55|13997.55|13993.35|13993.35|0
1645713040000|2022-02-24 14:30:40|13998.72|13998.72|13998.72|13998.72|13998.72|13998.72|13998.72|13998.72|0
1645713060000|2022-02-24 14:31:00|14002.68|14002.68|14001.28|14001.28|14004.08|14004.08|14001.28|14001.28|0
1645713080000|2022-02-24 14:31:20|14005.25|14005.25|14009.21|14009.21|14009.21|14009.21|14005.25|14005.25|0
1645713100000|2022-02-24 14:31:40|14013.18|14013.18|14021.8|14021.8|14021.8|14021.8|14013.18|14013.18|0
1645713110000|2022-02-24 14:31:50|14026|14026|14035.79|14035.79|14035.79|14035.79|14026|14026|0
1645713120000|2022-02-24 14:32:00|14038.59|14038.59|14037.19|14037.19|14038.59|14038.59|14037.19|14037.19|0
1645713140000|2022-02-24 14:32:20|14049.08|14049.08|14053.05|14053.05|14053.05|14053.05|14049.08|14049.08|0
1645713150000|2022-02-24 14:32:30|14057.01|14057.01|14057.01|14057.01|14057.01|14057.01|14057.01|14057.01|0
1645713170000|2022-02-24 14:32:50|14068.91|14068.91|14068.91|14068.91|14068.91|14068.91|14068.91|14068.91|0
1645713180000|2022-02-24 14:33:00|14070.31|14070.31|14070.31|14070.31|14070.31|14070.31|14070.31|14070.31|0
1645713230000|2022-02-24 14:33:50|14074.27|14074.27|14074.27|14074.27|14074.27|14074.27|14074.27|14074.27|0
1645713250000|2022-02-24 14:34:10|14075.67|14075.67|14055.61|14055.61|14075.67|14075.67|14055.61|14055.61|0
1645713260000|2022-02-24 14:34:20|14054.21|14054.21|14054.21|14054.21|14054.21|14054.21|14054.21|14054.21|0
1645713280000|2022-02-24 14:34:40|14051.42|14051.42|14046.74|14046.74|14054.21|14054.21|14038.35|14038.35|0
1645713290000|2022-02-24 14:34:50|14041.15|14041.15|14045.34|14045.34|14045.34|14045.34|14041.15|14041.15|0
1645713310000|2022-02-24 14:35:10|14043.95|14043.95|14045.34|14045.34|14045.34|14045.34|14043.95|14043.95|0
1645713350000|2022-02-24 14:35:50|14061.21|14061.21|14066.57|14066.57|14066.57|14066.57|14061.21|14061.21|0
1645713360000|2022-02-24 14:36:00|14065.17|14065.17|14067.74|14067.74|14067.74|14067.74|14063.77|14063.77|0
1645713380000|2022-02-24 14:36:20|14071.7|14071.7|14071.7|14071.7|14071.7|14071.7|14071.7|14071.7|0
1645713400000|2022-02-24 14:36:40|14075.9|14075.9|14081.26|14081.26|14081.26|14081.26|14075.9|14075.9|0
1645713410000|2022-02-24 14:36:50|14089.2|14089.2|14093.16|14093.16|14093.16|14093.16|14089.2|14089.2|0
1645713430000|2022-02-24 14:37:10|14095.96|14095.96|14082.66|14082.66|14095.96|14095.96|14082.66|14082.66|0
1645713460000|2022-02-24 14:37:40|14094.56|14094.56|14094.56|14094.56|14094.56|14094.56|14094.56|14094.56|0
1645713480000|2022-02-24 14:38:00|14098.53|14098.53|14102.51|14102.51|14102.51|14102.51|14098.09|14098.09|0
1645713490000|2022-02-24 14:38:10|14101.11|14101.11|14101.11|14101.11|14101.11|14101.11|14101.11|14101.11|0
1645713500000|2022-02-24 14:38:20|14099.71|14099.71|14099.71|14099.71|14099.71|14099.71|14099.71|14099.71|0
1645713520000|2022-02-24 14:38:40|14103.91|14103.91|14107.88|14107.88|14107.88|14107.88|14103.91|14103.91|0
1645713530000|2022-02-24 14:38:50|14115.81|14115.81|14117.19|14117.19|14121.15|14121.15|14115.81|14115.81|0
1645713540000|2022-02-24 14:39:00|14113.22|14113.22|14109.25|14109.25|14113.22|14113.22|14109.25|14109.25|0
1645713550000|2022-02-24 14:39:10|14117.19|14117.19|14117.19|14117.19|14117.19|14117.19|14117.19|14117.19|0
1645713560000|2022-02-24 14:39:20|14121.15|14121.15|14125.12|14125.12|14125.12|14125.12|14121.15|14121.15|0
1645713570000|2022-02-24 14:39:30|14117.19|14117.19|14119.02|14119.02|14119.02|14119.02|14117.19|14117.19|0
1645713590000|2022-02-24 14:39:50|14122.99|14122.99|14122.99|14122.99|14122.99|14122.99|14122.99|14122.99|0
1645713600000|2022-02-24 14:40:00|14136.98|14136.98|14134.19|14134.19|14136.98|14136.98|14134.19|14134.19|0
1645713610000|2022-02-24 14:40:10|14130.22|14130.22|14128.82|14128.82|14130.22|14130.22|14128.82|14128.82|0
1645713620000|2022-02-24 14:40:20|14124.86|14124.86|14128.82|14128.82|14128.82|14128.82|14124.86|14124.86|0
1645713630000|2022-02-24 14:40:30|14127.44|14127.44|14127.44|14127.44|14127.44|14127.44|14127.44|14127.44|0
1645713640000|2022-02-24 14:40:40|14124.64|14124.64|14121.84|14121.84|14124.64|14124.64|14121.84|14121.84|0
1645713650000|2022-02-24 14:40:50|14117.88|14117.88|14121.84|14121.84|14121.84|14121.84|14117.88|14117.88|0
1645713670000|2022-02-24 14:41:10|14117.88|14117.88|14121.84|14121.84|14121.84|14121.84|14117.88|14117.88|0
1645713690000|2022-02-24 14:41:30|14120.44|14120.44|14112.51|14112.51|14120.44|14120.44|14112.51|14112.51|0
1645713700000|2022-02-24 14:41:40|14115.31|14115.31|14115.31|14115.31|14115.31|14115.31|14115.31|14115.31|0
1645713710000|2022-02-24 14:41:50|14111.35|14111.35|14111.35|14111.35|14111.35|14111.35|14111.35|14111.35|0
1645713720000|2022-02-24 14:42:00|14112.75|14112.75|14115.31|14115.31|14115.31|14115.31|14111.35|14111.35|0
1645713750000|2022-02-24 14:42:30|14111.11|14111.11|14111.11|14111.11|14111.11|14111.11|14111.11|14111.11|0
1645713770000|2022-02-24 14:42:50|14115.08|14115.08|14103.18|14103.18|14115.08|14115.08|14103.18|14103.18|0
1645713780000|2022-02-24 14:43:00|14100.38|14100.38|14090.61|14090.61|14100.38|14100.38|14090.61|14090.61|0
1645713790000|2022-02-24 14:43:10|14098.54|14098.54|14104.14|14104.14|14104.14|14104.14|14098.54|14098.54|0
1645713810000|2022-02-24 14:43:30|14109.73|14109.73|14105.77|14105.77|14109.73|14109.73|14105.77|14105.77|0
1645713820000|2022-02-24 14:43:40|14102.97|14102.97|14100.17|14100.17|14102.97|14102.97|14100.17|14100.17|0
1645713830000|2022-02-24 14:43:50|14097.37|14097.37|14101.34|14101.34|14101.34|14101.34|14097.37|14097.37|0
1645713840000|2022-02-24 14:44:00|14099.94|14099.94|14105.3|14105.3|14105.3|14105.3|14099.94|14099.94|0
1645713850000|2022-02-24 14:44:10|14104.84|14104.84|14104.84|14104.84|14104.84|14104.84|14104.84|14104.84|0
1645713880000|2022-02-24 14:44:40|14100.88|14100.88|14104.84|14104.84|14104.84|14104.84|14100.88|14100.88|0
1645713890000|2022-02-24 14:44:50|14107.64|14107.64|14109.96|14109.96|14109.96|14109.96|14107.64|14107.64|0
1645713900000|2022-02-24 14:45:00|14113.93|14113.93|14109.96|14109.96|14113.93|14113.93|14109.96|14109.96|0
1645713910000|2022-02-24 14:45:10|14102.03|14102.03|14096.43|14096.43|14106|14106|14096.43|14096.43|0
1645713920000|2022-02-24 14:45:20|14092.47|14092.47|14092.47|14092.47|14092.47|14092.47|14092.47|14092.47|0
1645713940000|2022-02-24 14:45:40|14088.5|14088.5|14084.54|14084.54|14088.5|14088.5|14084.54|14084.54|0
1645713950000|2022-02-24 14:45:50|14088.5|14088.5|14072.64|14072.64|14088.5|14088.5|14072.64|14072.64|0
1645713960000|2022-02-24 14:46:00|14084.54|14084.54|14084.54|14084.54|14084.54|14084.54|14084.54|14084.54|0
1645713990000|2022-02-24 14:46:30|14088.74|14088.74|14103.43|14103.43|14103.43|14103.43|14088.74|14088.74|0
1645714000000|2022-02-24 14:46:40|14099.47|14099.47|14091.53|14091.53|14099.47|14099.47|14091.53|14091.53|0
1645714030000|2022-02-24 14:47:10|14088.74|14088.74|14088.74|14088.74|14088.74|14088.74|14088.74|14088.74|0
1645714060000|2022-02-24 14:47:40|14096.67|14096.67|14096.67|14096.67|14096.67|14096.67|14096.67|14096.67|0
1645714090000|2022-02-24 14:48:10|14095.29|14095.29|14094.83|14094.83|14095.29|14095.29|14094.83|14094.83|0
1645714110000|2022-02-24 14:48:30|14098.79|14098.79|14095.99|14095.99|14098.79|14098.79|14095.99|14095.99|0
1645714120000|2022-02-24 14:48:40|14092.03|14092.03|14095.99|14095.99|14095.99|14095.99|14092.03|14092.03|0
1645714130000|2022-02-24 14:48:50|14099.96|14099.96|14099.96|14099.96|14099.96|14099.96|14099.96|14099.96|0
1645714160000|2022-02-24 14:49:20|14103.92|14103.92|14107.89|14107.89|14107.89|14107.89|14103.92|14103.92|0
1645714170000|2022-02-24 14:49:30|14109.29|14109.29|14109.29|14109.29|14109.29|14109.29|14109.29|14109.29|0
1645714180000|2022-02-24 14:49:40|14113.25|14113.25|14116.05|14116.05|14116.05|14116.05|14113.25|14113.25|0
1645714190000|2022-02-24 14:49:50|14120.02|14120.02|14119.56|14119.56|14120.02|14120.02|14119.56|14119.56|0
1645714200000|2022-02-24 14:50:00|14120.48|14120.48|14120.48|14120.48|14120.48|14120.48|14120.48|14120.48|0
1645714210000|2022-02-24 14:50:10|14132.37|14132.37|14128.41|14128.41|14132.37|14132.37|14128.41|14128.41|0
1645714230000|2022-02-24 14:50:30|14132.37|14132.37|14136.34|14136.34|14136.34|14136.34|14132.37|14132.37|0
1645714260000|2022-02-24 14:51:00|14140.3|14140.3|14152.9|14152.9|14152.9|14152.9|14140.3|14140.3|0
1645714270000|2022-02-24 14:51:10|14148.93|14148.93|14148.93|14148.93|14148.93|14148.93|14148.93|14148.93|0
1645714290000|2022-02-24 14:51:30|14141|14141|14129.11|14129.11|14141|14141|14129.11|14129.11|0
1645714300000|2022-02-24 14:51:40|14133.07|14133.07|14133.07|14133.07|14133.07|14133.07|14133.07|14133.07|0
1645714310000|2022-02-24 14:51:50|14130.27|14130.27|14124.68|14124.68|14130.27|14130.27|14124.68|14124.68|0
1645714330000|2022-02-24 14:52:10|14120.71|14120.71|14120.71|14120.71|14120.71|14120.71|14120.71|14120.71|0
1645714350000|2022-02-24 14:52:30|14123.51|14123.51|14123.51|14123.51|14123.51|14123.51|14123.51|14123.51|0
1645714380000|2022-02-24 14:53:00|14131.44|14131.44|14123.51|14123.51|14131.44|14131.44|14123.51|14123.51|0
1645714390000|2022-02-24 14:53:10|14129.11|14129.11|14129.11|14129.11|14129.11|14129.11|14129.11|14129.11|0
1645714410000|2022-02-24 14:53:30|14121.18|14121.18|14117.21|14117.21|14121.18|14121.18|14117.21|14117.21|0
1645714430000|2022-02-24 14:53:50|14118.61|14118.61|14118.61|14118.61|14118.61|14118.61|14118.61|14118.61|0
1645714440000|2022-02-24 14:54:00|14114.41|14114.41|14100.43|14100.43|14114.41|14114.41|14099.97|14099.97|0
1645714450000|2022-02-24 14:54:10|14099.97|14099.97|14099.51|14099.51|14099.97|14099.97|14099.51|14099.51|0
1645714460000|2022-02-24 14:54:20|14099.05|14099.05|14103.24|14103.24|14103.24|14103.24|14099.05|14099.05|0
1645714470000|2022-02-24 14:54:30|14099.05|14099.05|14099.05|14099.05|14099.05|14099.05|14099.05|14099.05|0
1645714480000|2022-02-24 14:54:40|14091.12|14091.12|14085.52|14085.52|14091.12|14091.12|14085.52|14085.52|0
1645714490000|2022-02-24 14:54:50|14083.68|14083.68|14080.63|14080.63|14084.6|14084.6|14080.63|14080.63|0
1645714500000|2022-02-24 14:55:00|14075.04|14075.04|14075.04|14075.04|14075.04|14075.04|14075.04|14075.04|0
1645714510000|2022-02-24 14:55:10|14074.12|14074.12|14075.04|14075.04|14075.04|14075.04|14074.12|14074.12|0
1645714530000|2022-02-24 14:55:30|14067.1|14067.1|14065.27|14065.27|14067.1|14067.1|14065.27|14065.27|0
1645714560000|2022-02-24 14:56:00|14069.23|14069.23|14083.93|14083.93|14087.89|14087.89|14069.23|14069.23|0
1645714570000|2022-02-24 14:56:10|14085.33|14085.33|14085.33|14085.33|14085.33|14085.33|14085.33|14085.33|0
1645714590000|2022-02-24 14:56:30|14097.22|14097.22|14101.36|14101.36|14101.36|14101.36|14097.22|14097.22|0
1645714630000|2022-02-24 14:57:10|14104.16|14104.16|14104.16|14104.16|14104.16|14104.16|14104.16|14104.16|0
1645714640000|2022-02-24 14:57:20|14108.12|14108.12|14108.12|14108.12|14108.12|14108.12|14108.12|14108.12|0
1645714650000|2022-02-24 14:57:30|14104.16|14104.16|14100.19|14100.19|14104.16|14104.16|14100.19|14100.19|0
1645714660000|2022-02-24 14:57:40|14101.59|14101.59|14100.19|14100.19|14101.59|14101.59|14100.19|14100.19|0
1645714670000|2022-02-24 14:57:50|14089.46|14089.46|14085.5|14085.5|14089.46|14089.46|14085.5|14085.5|0
1645714690000|2022-02-24 14:58:10|14081.53|14081.53|14081.53|14081.53|14081.53|14081.53|14081.53|14081.53|0
1645714700000|2022-02-24 14:58:20|14085.5|14085.5|14077.57|14077.57|14085.5|14085.5|14077.57|14077.57|0
1645714710000|2022-02-24 14:58:30|14085.5|14085.5|14089.46|14089.46|14089.46|14089.46|14085.5|14085.5|0
1645714730000|2022-02-24 14:58:50|14093.43|14093.43|14093.43|14093.43|14093.43|14093.43|14093.43|14093.43|0
1645714750000|2022-02-24 14:59:10|14097.63|14097.63|14084.33|14084.33|14097.63|14097.63|14081.53|14081.53|0
1645714760000|2022-02-24 14:59:20|14085.73|14085.73|14085.73|14085.73|14085.73|14085.73|14085.73|14085.73|0
1645714770000|2022-02-24 14:59:30|14084.33|14084.33|14085.73|14085.73|14085.73|14085.73|14084.33|14084.33|0
1645714780000|2022-02-24 14:59:40|14081.77|14081.77|14081.77|14081.77|14081.77|14081.77|14081.77|14081.77|0
1645714790000|2022-02-24 14:59:50|14083.16|14083.16|14083.16|14083.16|14083.16|14083.16|14083.16|14083.16|0
1645714800000|2022-02-24 15:00:00|14081.77|14081.77|14081.77|14081.77|14081.77|14081.77|14081.77|14081.77|0
1645714810000|2022-02-24 15:00:10|14080.37|14080.37|14078.97|14078.97|14080.37|14080.37|14078.97|14078.97|0
1645714820000|2022-02-24 15:00:20|14086.9|14086.9|14076.17|14076.17|14086.9|14086.9|14076.17|14076.17|0
1645714830000|2022-02-24 15:00:30|14072.2|14072.2|14066.84|14066.84|14072.2|14072.2|14066.84|14066.84|0
1645714840000|2022-02-24 15:00:40|14064.04|14064.04|14064.04|14064.04|14064.04|14064.04|14064.04|14064.04|0
1645714850000|2022-02-24 15:00:50|14066.84|14066.84|14068.24|14068.24|14068.24|14068.24|14066.84|14066.84|0
1645714880000|2022-02-24 15:01:20|14064.27|14064.27|14055.87|14055.87|14064.27|14064.27|14054.48|14054.48|0
1645714910000|2022-02-24 15:01:50|14063.81|14063.81|14069.4|14069.4|14069.4|14069.4|14063.81|14063.81|0
1645714930000|2022-02-24 15:02:10|14073.6|14073.6|14061.71|14061.71|14073.6|14073.6|14061.71|14061.71|0
1645714940000|2022-02-24 15:02:20|14065.67|14065.67|14065.67|14065.67|14065.67|14065.67|14065.67|14065.67|0
1645714950000|2022-02-24 15:02:30|14064.75|14064.75|14064.75|14064.75|14064.75|14064.75|14064.75|14064.75|0
1645714960000|2022-02-24 15:02:40|14060.79|14060.79|14064.75|14064.75|14064.75|14064.75|14060.79|14060.79|0
1645714980000|2022-02-24 15:03:00|14072.68|14072.68|14081.08|14081.08|14082.48|14082.48|14072.68|14072.68|0
1645715000000|2022-02-24 15:03:20|14073.15|14073.15|14077.11|14077.11|14077.11|14077.11|14073.15|14073.15|0
1645715010000|2022-02-24 15:03:30|14073.15|14073.15|14072.22|14072.22|14080.15|14080.15|14072.22|14072.22|0
1645715020000|2022-02-24 15:03:40|14076.18|14076.18|14076.18|14076.18|14077.58|14077.58|14074.78|14074.78|0
1645715030000|2022-02-24 15:03:50|14074.78|14074.78|14074.78|14074.78|14074.78|14074.78|14074.78|14074.78|0
1645715040000|2022-02-24 15:04:00|14071.98|14071.98|14075.95|14075.95|14078.75|14078.75|14071.98|14071.98|0
1645715050000|2022-02-24 15:04:10|14083.88|14083.88|14083.88|14083.88|14083.88|14083.88|14083.88|14083.88|0
1645715060000|2022-02-24 15:04:20|14087.84|14087.84|14087.84|14087.84|14087.84|14087.84|14087.84|14087.84|0
1645715080000|2022-02-24 15:04:40|14086.44|14086.44|14086.44|14086.44|14086.44|14086.44|14086.44|14086.44|0
1645715100000|2022-02-24 15:05:00|14089.24|14089.24|14089.24|14089.24|14089.24|14089.24|14089.24|14089.24|0
1645715110000|2022-02-24 15:05:10|14093.21|14093.21|14091.81|14091.81|14093.21|14093.21|14091.81|14091.81|0
1645715120000|2022-02-24 15:05:20|14083.88|14083.88|14083.88|14083.88|14083.88|14083.88|14083.88|14083.88|0
1645715160000|2022-02-24 15:06:00|14086.68|14086.68|14088.08|14088.08|14088.08|14088.08|14086.68|14086.68|0
1645715170000|2022-02-24 15:06:10|14086.68|14086.68|14106.72|14106.72|14108.12|14108.12|14086.68|14086.68|0
1645715180000|2022-02-24 15:06:20|14108.12|14108.12|14097.15|14097.15|14108.12|14108.12|14097.15|14097.15|0
1645715190000|2022-02-24 15:06:30|14089.22|14089.22|14080.37|14080.37|14089.22|14089.22|14078.97|14078.97|0
1645715200000|2022-02-24 15:06:40|14084.57|14084.57|14096.47|14096.47|14096.47|14096.47|14084.57|14084.57|0
1645715210000|2022-02-24 15:06:50|14088.54|14088.54|14082.01|14082.01|14089.94|14089.94|14082.01|14082.01|0
1645715220000|2022-02-24 15:07:00|14083.41|14083.41|14083.86|14083.86|14086.2|14086.2|14083.41|14083.41|0
1645715230000|2022-02-24 15:07:10|14086.66|14086.66|14086.43|14086.43|14092.03|14092.03|14086.43|14086.43|0
1645715250000|2022-02-24 15:07:30|14089.23|14089.23|14089.23|14089.23|14089.23|14089.23|14089.23|14089.23|0
1645715260000|2022-02-24 15:07:40|14101.13|14101.13|14101.13|14101.13|14101.13|14101.13|14101.13|14101.13|0
1645715270000|2022-02-24 15:07:50|14093.19|14093.19|14090.88|14090.88|14094.59|14094.59|14088.08|14088.08|0
1645715280000|2022-02-24 15:08:00|14096.47|14096.47|14096.47|14096.47|14096.47|14096.47|14096.47|14096.47|0
1645715290000|2022-02-24 15:08:10|14097.87|14097.87|14097.87|14097.87|14097.87|14097.87|14097.87|14097.87|0
1645715300000|2022-02-24 15:08:20|14099.27|14099.27|14091.11|14091.11|14099.27|14099.27|14088.31|14088.31|0
1645715310000|2022-02-24 15:08:30|14095.31|14095.31|14095.31|14095.31|14095.31|14095.31|14095.31|14095.31|0
1645715320000|2022-02-24 15:08:40|14099.27|14099.27|14107.66|14107.66|14107.66|14107.66|14099.27|14099.27|0
1645715340000|2022-02-24 15:09:00|14103.46|14103.46|14103.46|14103.46|14103.46|14103.46|14103.46|14103.46|0
1645715350000|2022-02-24 15:09:10|14099.5|14099.5|14106.26|14106.26|14106.26|14106.26|14099.5|14099.5|0
1645715360000|2022-02-24 15:09:20|14107.66|14107.66|14107.66|14107.66|14107.66|14107.66|14107.66|14107.66|0
1645715370000|2022-02-24 15:09:30|14109.06|14109.06|14109.06|14109.06|14109.06|14109.06|14109.06|14109.06|0
1645715380000|2022-02-24 15:09:40|14111.86|14111.86|14111.86|14111.86|14111.86|14111.86|14109.06|14109.06|0
1645715390000|2022-02-24 15:09:50|14114.66|14114.66|14111.86|14111.86|14114.66|14114.66|14107.66|14107.66|0
1645715400000|2022-02-24 15:10:00|14109.06|14109.06|14109.06|14109.06|14109.06|14109.06|14109.06|14109.06|0
1645715410000|2022-02-24 15:10:10|14107.66|14107.66|14099.73|14099.73|14107.66|14107.66|14099.73|14099.73|0
1645715420000|2022-02-24 15:10:20|14103.7|14103.7|14103.7|14103.7|14103.7|14103.7|14103.7|14103.7|0
1645715430000|2022-02-24 15:10:30|14098.1|14098.1|14098.1|14098.1|14098.1|14098.1|14098.1|14098.1|0
1645715440000|2022-02-24 15:10:40|14103.7|14103.7|14098.58|14098.58|14103.7|14103.7|14098.58|14098.58|0
1645715450000|2022-02-24 15:10:50|14090.65|14090.65|14097.65|14097.65|14097.65|14097.65|14090.65|14090.65|0
1645715470000|2022-02-24 15:11:10|14099.05|14099.05|14101.85|14101.85|14101.85|14101.85|14099.05|14099.05|0
1645715480000|2022-02-24 15:11:20|14099.05|14099.05|14099.05|14099.05|14099.05|14099.05|14099.05|14099.05|0
1645715490000|2022-02-24 15:11:30|14103.01|14103.01|14106.98|14106.98|14106.98|14106.98|14103.01|14103.01|0
1645715500000|2022-02-24 15:11:40|14112.57|14112.57|14112.57|14112.57|14112.57|14112.57|14112.57|14112.57|0
1645715560000|2022-02-24 15:12:40|14116.54|14116.54|14115.37|14115.37|14116.54|14116.54|14112.57|14112.57|0
1645715570000|2022-02-24 15:12:50|14118.17|14118.17|14118.17|14118.17|14118.17|14118.17|14118.17|14118.17|0
1645715580000|2022-02-24 15:13:00|14120.97|14120.97|14126.78|14126.78|14126.78|14126.78|14120.97|14120.97|0
1645715590000|2022-02-24 15:13:10|14130.74|14130.74|14130.74|14130.74|14130.74|14130.74|14130.74|14130.74|0
1645715600000|2022-02-24 15:13:20|14134.71|14134.71|14134.71|14134.71|14134.71|14134.71|14134.71|14134.71|0
1645715620000|2022-02-24 15:13:40|14137.51|14137.51|14138.9|14138.9|14138.9|14138.9|14137.51|14137.51|0
1645715640000|2022-02-24 15:14:00|14146.84|14146.84|14149.63|14149.63|14153.6|14153.6|14146.84|14146.84|0
1645715650000|2022-02-24 15:14:10|14146.84|14146.84|14142.87|14142.87|14146.84|14146.84|14142.87|14142.87|0
1645715660000|2022-02-24 15:14:20|14138.9|14138.9|14138.9|14138.9|14138.9|14138.9|14138.9|14138.9|0
1645715670000|2022-02-24 15:14:30|14141.2|14141.2|14141.2|14141.2|14141.2|14141.2|14141.2|14141.2|0
1645715680000|2022-02-24 15:14:40|14134.21|14134.21|14132.81|14132.81|14134.21|14134.21|14132.81|14132.81|0
1645715690000|2022-02-24 15:14:50|14140.74|14140.74|14140.74|14140.74|14144.7|14144.7|14136.77|14136.77|0
1645715700000|2022-02-24 15:15:00|14139.34|14139.34|14140.74|14140.74|14140.74|14140.74|14137.94|14137.94|0
1645715730000|2022-02-24 15:15:30|14136.54|14136.54|14128.61|14128.61|14136.54|14136.54|14128.61|14128.61|0
1645715740000|2022-02-24 15:15:40|14137|14137|14137|14137|14137|14137|14137|14137|0
1645715750000|2022-02-24 15:15:50|14139.8|14139.8|14139.8|14139.8|14139.8|14139.8|14139.8|14139.8|0
1645715760000|2022-02-24 15:16:00|14134.21|14134.21|14132.81|14132.81|14134.21|14134.21|14132.81|14132.81|0
1645715780000|2022-02-24 15:16:20|14138.4|14138.4|14144.9|14144.9|14144.9|14144.9|14135.61|14135.61|0
1645715790000|2022-02-24 15:16:30|14136.97|14136.97|14150.27|14150.27|14150.27|14150.27|14136.97|14136.97|0
1645715800000|2022-02-24 15:16:40|14147.47|14147.47|14150.27|14150.27|14150.27|14150.27|14147.47|14147.47|0
1645715810000|2022-02-24 15:16:50|14146.3|14146.3|14143.73|14143.73|14147.7|14147.7|14143.73|14143.73|0
1645715820000|2022-02-24 15:17:00|14145.13|14145.13|14139.54|14139.54|14145.13|14145.13|14139.54|14139.54|0
1645715830000|2022-02-24 15:17:10|14143.73|14143.73|14143.73|14143.73|14143.73|14143.73|14143.73|14143.73|0
1645715840000|2022-02-24 15:17:20|14139.54|14139.54|14139.54|14139.54|14139.54|14139.54|14138.14|14138.14|0
1645715850000|2022-02-24 15:17:30|14136.74|14136.74|14139.54|14139.54|14139.54|14139.54|14136.74|14136.74|0
1645715860000|2022-02-24 15:17:40|14142.34|14142.34|14130.44|14130.44|14142.34|14142.34|14130.44|14130.44|0
1645715870000|2022-02-24 15:17:50|14126.47|14126.47|14126.47|14126.47|14126.47|14126.47|14126.47|14126.47|0
1645715880000|2022-02-24 15:18:00|14123.68|14123.68|14120.88|14120.88|14123.68|14123.68|14120.88|14120.88|0
1645715890000|2022-02-24 15:18:10|14116.91|14116.91|14116.91|14116.91|14116.91|14116.91|14116.91|14116.91|0
1645715900000|2022-02-24 15:18:20|14124.84|14124.84|14124.84|14124.84|14124.84|14124.84|14124.84|14124.84|0
1645715920000|2022-02-24 15:18:40|14129.04|14129.04|14139.77|14139.77|14139.77|14139.77|14129.04|14129.04|0
1645715930000|2022-02-24 15:18:50|14141.17|14141.17|14143.73|14143.73|14143.73|14143.73|14139.77|14139.77|0
1645715940000|2022-02-24 15:19:00|14147.7|14147.7|14149.1|14149.1|14151.9|14151.9|14147.7|14147.7|0
1645715950000|2022-02-24 15:19:10|14146.3|14146.3|14146.3|14146.3|14146.3|14146.3|14146.3|14146.3|0
1645715960000|2022-02-24 15:19:20|14143.5|14143.5|14144.9|14144.9|14144.9|14144.9|14143.5|14143.5|0
1645715980000|2022-02-24 15:19:40|14147.7|14147.7|14164.49|14164.49|14164.49|14164.49|14147.7|14147.7|0
1645715990000|2022-02-24 15:19:50|14158.9|14158.9|14164.93|14164.93|14164.93|14164.93|14158.9|14158.9|0
1645716000000|2022-02-24 15:20:00|14176.83|14176.83|14175.43|14175.43|14176.83|14176.83|14174.03|14174.03|0
1645716030000|2022-02-24 15:20:30|14183.36|14183.36|14184.76|14184.76|14184.76|14184.76|14183.36|14183.36|0
1645716040000|2022-02-24 15:20:40|14186.16|14186.16|14191.76|14191.76|14191.76|14191.76|14186.16|14186.16|0
1645716060000|2022-02-24 15:21:00|14195.72|14195.72|14195.72|14195.72|14195.72|14195.72|14195.72|14195.72|0
1645716070000|2022-02-24 15:21:10|14201.32|14201.32|14201.32|14201.32|14201.32|14201.32|14201.32|14201.32|0
1645716080000|2022-02-24 15:21:20|14209.25|14209.25|14213.22|14213.22|14213.22|14213.22|14209.25|14209.25|0
1645716090000|2022-02-24 15:21:30|14217.18|14217.18|14222.05|14222.05|14227.64|14227.64|14217.18|14217.18|0
1645716100000|2022-02-24 15:21:40|14214.11|14214.11|14223.68|14223.68|14223.68|14223.68|14214.11|14214.11|0
1645716110000|2022-02-24 15:21:50|14215.75|14215.75|14210.15|14210.15|14215.75|14215.75|14210.15|14210.15|0
1645716120000|2022-02-24 15:22:00|14208.75|14208.75|14205.95|14205.95|14208.75|14208.75|14205.95|14205.95|0
1645716130000|2022-02-24 15:22:10|14201.99|14201.99|14196.62|14196.62|14201.99|14201.99|14194.99|14194.99|0
1645716150000|2022-02-24 15:22:30|14197.08|14197.08|14184.49|14184.49|14197.08|14197.08|14184.49|14184.49|0
1645716170000|2022-02-24 15:22:50|14181.69|14181.69|14179.83|14179.83|14181.69|14181.69|14179.83|14179.83|0
1645716180000|2022-02-24 15:23:00|14178.43|14178.43|14158.9|14158.9|14178.43|14178.43|14158.9|14158.9|0
1645716190000|2022-02-24 15:23:10|14156.1|14156.1|14156.1|14156.1|14156.1|14156.1|14156.1|14156.1|0
1645716210000|2022-02-24 15:23:30|14152.13|14152.13|14156.1|14156.1|14156.1|14156.1|14152.13|14152.13|0
1645716220000|2022-02-24 15:23:40|14160.06|14160.06|14142.82|14142.82|14160.06|14160.06|14142.82|14142.82|0
1645716230000|2022-02-24 15:23:50|14140.02|14140.02|14133.25|14133.25|14140.02|14140.02|14129.29|14129.29|0
1645716240000|2022-02-24 15:24:00|14131.85|14131.85|14136.28|14136.28|14136.28|14136.28|14131.85|14131.85|0
1645716280000|2022-02-24 15:24:40|14139.08|14139.08|14143.04|14143.04|14143.04|14143.04|14139.08|14139.08|0
1645716290000|2022-02-24 15:24:50|14147.01|14147.01|14150.97|14150.97|14150.97|14150.97|14147.01|14147.01|0
1645716300000|2022-02-24 15:25:00|14153.77|14153.77|14157.74|14157.74|14157.74|14157.74|14153.77|14153.77|0
1645716310000|2022-02-24 15:25:10|14158.2|14158.2|14154.23|14154.23|14158.2|14158.2|14154.23|14154.23|0
1645716320000|2022-02-24 15:25:20|14150.27|14150.27|14140.04|14140.04|14150.27|14150.27|14140.04|14140.04|0
1645716350000|2022-02-24 15:25:50|14144|14144|14142.62|14142.62|14144|14144|14142.62|14142.62|0
1645716360000|2022-02-24 15:26:00|14146.59|14146.59|14151.93|14151.93|14151.93|14151.93|14146.59|14146.59|0
1645716370000|2022-02-24 15:26:10|14144|14144|14144|14144|14144|14144|14144|14144|0
1645716380000|2022-02-24 15:26:20|14135.61|14135.61|14135.61|14135.61|14135.61|14135.61|14135.61|14135.61|0
1645716390000|2022-02-24 15:26:30|14143.54|14143.54|14143.54|14143.54|14143.54|14143.54|14143.54|14143.54|0
1645716410000|2022-02-24 15:26:50|14135.61|14135.61|14135.61|14135.61|14135.61|14135.61|14131.64|14131.64|0
1645716420000|2022-02-24 15:27:00|14134.21|14134.21|14134.21|14134.21|14134.21|14134.21|14134.21|14134.21|0
1645716440000|2022-02-24 15:27:20|14135.61|14135.61|14135.61|14135.61|14135.61|14135.61|14135.61|14135.61|0
1645716450000|2022-02-24 15:27:30|14127.67|14127.67|14120.91|14120.91|14127.67|14127.67|14120.91|14120.91|0
1645716460000|2022-02-24 15:27:40|14116.71|14116.71|14119.51|14119.51|14119.51|14119.51|14116.71|14116.71|0
1645716480000|2022-02-24 15:28:00|14118.13|14118.13|14119.05|14119.05|14119.05|14119.05|14118.13|14118.13|0
1645716500000|2022-02-24 15:28:20|14130.95|14130.95|14126.98|14126.98|14130.95|14130.95|14126.98|14126.98|0
1645716510000|2022-02-24 15:28:30|14125.58|14125.58|14125.58|14125.58|14125.58|14125.58|14125.58|14125.58|0
1645716520000|2022-02-24 15:28:40|14129.78|14129.78|14133.75|14133.75|14133.75|14133.75|14129.78|14129.78|0
1645716540000|2022-02-24 15:29:00|14137.71|14137.71|14134.91|14134.91|14139.11|14139.11|14129.78|14129.78|0
1645716560000|2022-02-24 15:29:20|14136.31|14136.31|14136.31|14136.31|14136.31|14136.31|14136.31|14136.31|0
1645716570000|2022-02-24 15:29:30|14130.71|14130.71|14130.71|14130.71|14130.71|14130.71|14130.71|14130.71|0
1645716600000|2022-02-24 15:30:00|14122.78|14122.78|14122.78|14122.78|14122.78|14122.78|14118.82|14118.82|0
1645716610000|2022-02-24 15:30:10|14126.75|14126.75|14126.75|14126.75|14126.75|14126.75|14126.75|14126.75|0
1645716620000|2022-02-24 15:30:20|14114.85|14114.85|14114.85|14114.85|14114.85|14114.85|14114.85|14114.85|0
1645716630000|2022-02-24 15:30:30|14113.47|14113.47|14113.47|14113.47|14113.47|14113.47|14109.51|14109.51|0
1645716650000|2022-02-24 15:30:50|14102.28|14102.28|14103.68|14103.68|14103.68|14103.68|14102.28|14102.28|0
1645716670000|2022-02-24 15:31:10|14103.22|14103.22|14103.22|14103.22|14103.22|14103.22|14103.22|14103.22|0
1645716680000|2022-02-24 15:31:20|14100.42|14100.42|14100.42|14100.42|14100.42|14100.42|14100.42|14100.42|0
1645716690000|2022-02-24 15:31:30|14096.45|14096.45|14107.42|14107.42|14107.42|14107.42|14096.45|14096.45|0
1645716700000|2022-02-24 15:31:40|14111.38|14111.38|14117.67|14117.67|14117.67|14117.67|14111.38|14111.38|0
1645716710000|2022-02-24 15:31:50|14125.6|14125.6|14121.63|14121.63|14125.6|14125.6|14121.63|14121.63|0
1645716720000|2022-02-24 15:32:00|14129.56|14129.56|14135.16|14135.16|14135.16|14135.16|14129.56|14129.56|0
1645716740000|2022-02-24 15:32:20|14139.12|14139.12|14131.19|14131.19|14139.12|14139.12|14131.19|14131.19|0
1645716750000|2022-02-24 15:32:30|14128.39|14128.39|14128.39|14128.39|14128.39|14128.39|14128.39|14128.39|0
1645716760000|2022-02-24 15:32:40|14136.33|14136.33|14136.33|14136.33|14136.33|14136.33|14136.33|14136.33|0
1645716770000|2022-02-24 15:32:50|14132.36|14132.36|14128.39|14128.39|14132.36|14132.36|14124.43|14124.43|0
1645716780000|2022-02-24 15:33:00|14124.2|14124.2|14115.35|14115.35|14124.2|14124.2|14115.35|14115.35|0
1645716800000|2022-02-24 15:33:20|14107.42|14107.42|14107.42|14107.42|14107.42|14107.42|14107.42|14107.42|0
1645716810000|2022-02-24 15:33:30|14111.38|14111.38|14114.18|14114.18|14114.18|14114.18|14111.38|14111.38|0
1645716830000|2022-02-24 15:33:50|14122.11|14122.11|14133.99|14133.99|14133.99|14133.99|14122.11|14122.11|0
1645716840000|2022-02-24 15:34:00|14131.19|14131.19|14128.39|14128.39|14131.19|14131.19|14128.39|14128.39|0
1645716850000|2022-02-24 15:34:10|14131.19|14131.19|14133.76|14133.76|14133.76|14133.76|14129.79|14129.79|0
1645716860000|2022-02-24 15:34:20|14137.96|14137.96|14141.92|14141.92|14141.92|14141.92|14137.96|14137.96|0
1645716870000|2022-02-24 15:34:30|14145.14|14145.14|14145.14|14145.14|14145.14|14145.14|14145.14|14145.14|0
1645716900000|2022-02-24 15:35:00|14143.74|14143.74|14143.74|14143.74|14143.74|14143.74|14143.74|14143.74|0
1645716910000|2022-02-24 15:35:10|14142.34|14142.34|14142.34|14142.34|14142.34|14142.34|14138.38|14138.38|0
1645716920000|2022-02-24 15:35:20|14141.42|14141.42|14137|14137|14141.42|14141.42|14133.49|14133.49|0
1645716940000|2022-02-24 15:35:40|14122.07|14122.07|14122.07|14122.07|14122.07|14122.07|14122.07|14122.07|0
1645716950000|2022-02-24 15:35:50|14119.27|14119.27|14113.91|14113.91|14119.27|14119.27|14113.91|14113.91|0
1645716960000|2022-02-24 15:36:00|14112.53|14112.53|14112.53|14112.53|14112.53|14112.53|14112.53|14112.53|0
1645716980000|2022-02-24 15:36:20|14108.56|14108.56|14104.6|14104.6|14108.56|14108.56|14104.6|14104.6|0
1645717040000|2022-02-24 15:37:20|14108.56|14108.56|14107.16|14107.16|14108.56|14108.56|14107.16|14107.16|0
1645717050000|2022-02-24 15:37:30|14109.46|14109.46|14106.66|14106.66|14109.46|14109.46|14106.66|14106.66|0
1645717060000|2022-02-24 15:37:40|14102.7|14102.7|14106.66|14106.66|14106.66|14106.66|14102.7|14102.7|0
1645717070000|2022-02-24 15:37:50|14102.7|14102.7|14095.93|14095.93|14102.7|14102.7|14095.93|14095.93|0
1645717080000|2022-02-24 15:38:00|14091.97|14091.97|14091.97|14091.97|14091.97|14091.97|14091.97|14091.97|0
1645717100000|2022-02-24 15:38:20|14094.77|14094.77|14091.97|14091.97|14094.77|14094.77|14091.97|14091.97|0
1645717110000|2022-02-24 15:38:30|14084.04|14084.04|14084.04|14084.04|14084.04|14084.04|14084.04|14084.04|0
1645717150000|2022-02-24 15:39:10|14091.97|14091.97|14091.97|14091.97|14091.97|14091.97|14091.97|14091.97|0
1645717160000|2022-02-24 15:39:20|14095.93|14095.93|14095.93|14095.93|14095.93|14095.93|14095.93|14095.93|0
1645717170000|2022-02-24 15:39:30|14097.33|14097.33|14097.33|14097.33|14097.33|14097.33|14097.33|14097.33|0
1645717180000|2022-02-24 15:39:40|14105.26|14105.26|14109.23|14109.23|14109.23|14109.23|14105.26|14105.26|0
1645717190000|2022-02-24 15:39:50|14105.26|14105.26|14101.3|14101.3|14105.26|14105.26|14101.3|14101.3|0
1645717200000|2022-02-24 15:40:00|14099.9|14099.9|14087.79|14087.79|14099.9|14099.9|14087.79|14087.79|0
1645717210000|2022-02-24 15:40:10|14089.19|14089.19|14078.46|14078.46|14089.19|14089.19|14078.46|14078.46|0
1645717220000|2022-02-24 15:40:20|14070.53|14070.53|14078.46|14078.46|14078.46|14078.46|14070.53|14070.53|0
1645717230000|2022-02-24 15:40:30|14079.86|14079.86|14082.66|14082.66|14082.66|14082.66|14079.86|14079.86|0
1645717240000|2022-02-24 15:40:40|14086.62|14086.62|14086.62|14086.62|14086.62|14086.62|14086.62|14086.62|0
1645717280000|2022-02-24 15:41:20|14094.55|14094.55|14094.55|14094.55|14094.55|14094.55|14094.55|14094.55|0
1645717300000|2022-02-24 15:41:40|14090.59|14090.59|14090.59|14090.59|14090.59|14090.59|14090.59|14090.59|0
1645717310000|2022-02-24 15:41:50|14094.79|14094.79|14094.79|14094.79|14094.79|14094.79|14094.79|14094.79|0
1645717320000|2022-02-24 15:42:00|14096.19|14096.19|14108.08|14108.08|14108.08|14108.08|14096.19|14096.19|0
1645717330000|2022-02-24 15:42:10|14112.05|14112.05|14112.05|14112.05|14112.05|14112.05|14112.05|14112.05|0
1645717340000|2022-02-24 15:42:20|14110.65|14110.65|14108.08|14108.08|14112.05|14112.05|14108.08|14108.08|0
1645717360000|2022-02-24 15:42:40|14099.68|14099.68|14099.68|14099.68|14099.68|14099.68|14099.68|14099.68|0
1645717390000|2022-02-24 15:43:10|14103.88|14103.88|14108.08|14108.08|14108.08|14108.08|14103.88|14103.88|0
1645717410000|2022-02-24 15:43:30|14116.01|14116.01|14119.98|14119.98|14119.98|14119.98|14116.01|14116.01|0
1645717420000|2022-02-24 15:43:40|14125.58|14125.58|14125.58|14125.58|14125.58|14125.58|14125.58|14125.58|0
1645717450000|2022-02-24 15:44:10|14129.54|14129.54|14126.74|14126.74|14129.54|14129.54|14126.74|14126.74|0
1645717460000|2022-02-24 15:44:20|14122.78|14122.78|14110.88|14110.88|14122.78|14122.78|14110.88|14110.88|0
1645717480000|2022-02-24 15:44:40|14106.92|14106.92|14106.92|14106.92|14106.92|14106.92|14106.92|14106.92|0
1645717500000|2022-02-24 15:45:00|14110.88|14110.88|14110.88|14110.88|14110.88|14110.88|14110.88|14110.88|0
1645717510000|2022-02-24 15:45:10|14105.28|14105.28|14109.48|14109.48|14109.48|14109.48|14105.28|14105.28|0
1645717540000|2022-02-24 15:45:40|14106.68|14106.68|14106.68|14106.68|14106.68|14106.68|14106.68|14106.68|0
1645717560000|2022-02-24 15:46:00|14110.65|14110.65|14110.65|14110.65|14110.65|14110.65|14110.65|14110.65|0
1645717570000|2022-02-24 15:46:10|14114.85|14114.85|14126.93|14126.93|14126.93|14126.93|14114.85|14114.85|0
1645717580000|2022-02-24 15:46:20|14130.9|14130.9|14141.86|14141.86|14141.86|14141.86|14130.9|14130.9|0
1645717590000|2022-02-24 15:46:30|14149.79|14149.79|14149.79|14149.79|14149.79|14149.79|14149.79|14149.79|0
1645717600000|2022-02-24 15:46:40|14153.76|14153.76|14153.76|14153.76|14153.76|14153.76|14153.76|14153.76|0
1645717620000|2022-02-24 15:47:00|14163.55|14163.55|14155.39|14155.39|14163.55|14163.55|14155.39|14155.39|0
1645717630000|2022-02-24 15:47:10|14151.19|14151.19|14137.66|14137.66|14151.19|14151.19|14137.66|14137.66|0
1645717640000|2022-02-24 15:47:20|14129.73|14129.73|14129.73|14129.73|14129.73|14129.73|14129.73|14129.73|0
1645717680000|2022-02-24 15:48:00|14133.7|14133.7|14133.7|14133.7|14137.66|14137.66|14133.7|14133.7|0
1645717700000|2022-02-24 15:48:20|14137.66|14137.66|14145.36|14145.36|14145.36|14145.36|14137.43|14137.43|0
1645717730000|2022-02-24 15:48:50|14146.76|14146.76|14148.16|14148.16|14148.16|14148.16|14146.76|14146.76|0
1645717760000|2022-02-24 15:49:20|14156.09|14156.09|14156.09|14156.09|14156.09|14156.09|14156.09|14156.09|0
1645717780000|2022-02-24 15:49:40|14152.13|14152.13|14152.13|14152.13|14152.13|14152.13|14152.13|14152.13|0
1645717790000|2022-02-24 15:49:50|14149.33|14149.33|14149.33|14149.33|14149.33|14149.33|14149.33|14149.33|0
1645717800000|2022-02-24 15:50:00|14145.36|14145.36|14145.36|14145.36|14145.36|14145.36|14145.36|14145.36|0
1645717830000|2022-02-24 15:50:30|14143.96|14143.96|14143.96|14143.96|14143.96|14143.96|14143.96|14143.96|0
1645717840000|2022-02-24 15:50:40|14141.16|14141.16|14133.23|14133.23|14141.16|14141.16|14133.23|14133.23|0
1645717850000|2022-02-24 15:50:50|14137.2|14137.2|14137.2|14137.2|14137.2|14137.2|14137.2|14137.2|0
1645717880000|2022-02-24 15:51:20|14141.4|14141.4|14141.4|14141.4|14141.4|14141.4|14141.4|14141.4|0
1645717890000|2022-02-24 15:51:30|14145.36|14145.36|14149.33|14149.33|14149.33|14149.33|14145.36|14145.36|0
1645717920000|2022-02-24 15:52:00|14147.93|14147.93|14147.93|14147.93|14147.93|14147.93|14147.93|14147.93|0
1645717930000|2022-02-24 15:52:10|14143.96|14143.96|14136.03|14136.03|14143.96|14143.96|14136.03|14136.03|0
1645717950000|2022-02-24 15:52:30|14132.07|14132.07|14127.87|14127.87|14132.07|14132.07|14127.87|14127.87|0
1645717960000|2022-02-24 15:52:40|14131.83|14131.83|14135.8|14135.8|14135.8|14135.8|14131.83|14131.83|0
1645717970000|2022-02-24 15:52:50|14134.4|14134.4|14134.4|14134.4|14134.4|14134.4|14134.4|14134.4|0
1645717990000|2022-02-24 15:53:10|14133|14133|14137.2|14137.2|14137.2|14137.2|14133|14133|0
1645718000000|2022-02-24 15:53:20|14133.23|14133.23|14133.23|14133.23|14133.23|14133.23|14133.23|14133.23|0
1645718020000|2022-02-24 15:53:40|14137.2|14137.2|14144.19|14144.19|14144.19|14144.19|14137.2|14137.2|0
1645718030000|2022-02-24 15:53:50|14152.13|14152.13|14153.5|14153.5|14153.5|14153.5|14152.13|14152.13|0
1645718040000|2022-02-24 15:54:00|14149.54|14149.54|14149.54|14149.54|14149.54|14149.54|14149.54|14149.54|0
1645718050000|2022-02-24 15:54:10|14153.5|14153.5|14153.5|14153.5|14153.5|14153.5|14153.5|14153.5|0
1645718060000|2022-02-24 15:54:20|14156.3|14156.3|14156.3|14156.3|14156.3|14156.3|14156.3|14156.3|0
1645718080000|2022-02-24 15:54:40|14158.14|14158.14|14159.54|14159.54|14159.54|14159.54|14158.14|14158.14|0
1645718100000|2022-02-24 15:55:00|14160.94|14160.94|14160.94|14160.94|14160.94|14160.94|14160.94|14160.94|0
1645718110000|2022-02-24 15:55:10|14164.91|14164.91|14168.87|14168.87|14168.87|14168.87|14164.91|14164.91|0
1645718120000|2022-02-24 15:55:20|14172.84|14172.84|14184.73|14184.73|14184.73|14184.73|14172.84|14172.84|0
1645718140000|2022-02-24 15:55:40|14186.13|14186.13|14178.2|14178.2|14186.13|14186.13|14178.2|14178.2|0
1645718190000|2022-02-24 15:56:30|14182.17|14182.17|14182.17|14182.17|14182.17|14182.17|14182.17|14182.17|0
1645718200000|2022-02-24 15:56:40|14186.13|14186.13|14190.1|14190.1|14190.1|14190.1|14186.13|14186.13|0
1645718240000|2022-02-24 15:57:20|14188.7|14188.7|14188.7|14188.7|14188.7|14188.7|14188.7|14188.7|0
1645718250000|2022-02-24 15:57:30|14184.73|14184.73|14176.8|14176.8|14184.73|14184.73|14176.8|14176.8|0
1645718260000|2022-02-24 15:57:40|14174|14174|14177.97|14177.97|14177.97|14177.97|14174|14174|0
1645718270000|2022-02-24 15:57:50|14176.57|14176.57|14169.8|14169.8|14176.57|14176.57|14165.84|14165.84|0
1645718300000|2022-02-24 15:58:20|14168.4|14168.4|14168.4|14168.4|14168.4|14168.4|14168.4|14168.4|0
1645718330000|2022-02-24 15:58:50|14172.37|14172.37|14172.37|14172.37|14172.37|14172.37|14172.37|14172.37|0
1645718340000|2022-02-24 15:59:00|14176.34|14176.34|14174.94|14174.94|14176.34|14176.34|14174.94|14174.94|0
1645718350000|2022-02-24 15:59:10|14177.73|14177.73|14177.73|14177.73|14177.73|14177.73|14177.73|14177.73|0
1645718360000|2022-02-24 15:59:20|14180.53|14180.53|14184.5|14184.5|14184.5|14184.5|14180.53|14180.53|0
1645718370000|2022-02-24 15:59:30|14180.3|14180.3|14173.54|14173.54|14180.3|14180.3|14173.54|14173.54|0
1645718380000|2022-02-24 15:59:40|14177.5|14177.5|14177.5|14177.5|14177.5|14177.5|14177.5|14177.5|0
1645718390000|2022-02-24 15:59:50|14176.58|14176.58|14176.12|14176.12|14176.58|14176.58|14176.12|14176.12|0
1645718400000|2022-02-24 16:00:00|14172.16|14172.16|14172.16|14172.16|14172.16|14172.16|14172.16|14172.16|0
1645718410000|2022-02-24 16:00:10|14172.62|14172.62|14166.81|14166.81|14172.62|14172.62|14166.81|14166.81|0
1645718440000|2022-02-24 16:00:40|14174.74|14174.74|14177.54|14177.54|14177.54|14177.54|14174.74|14174.74|0
1645718460000|2022-02-24 16:01:00|14181.51|14181.51|14181.51|14181.51|14181.51|14181.51|14181.51|14181.51|0
1645718470000|2022-02-24 16:01:10|14182.89|14182.89|14190.82|14190.82|14190.82|14190.82|14182.89|14182.89|0
1645718480000|2022-02-24 16:01:20|14193.62|14193.62|14193.62|14193.62|14195.02|14195.02|14193.62|14193.62|0
1645718490000|2022-02-24 16:01:30|14192.22|14192.22|14192.22|14192.22|14192.22|14192.22|14192.22|14192.22|0
1645718510000|2022-02-24 16:01:50|14190.82|14190.82|14192.22|14192.22|14192.22|14192.22|14189.42|14189.42|0
1645718520000|2022-02-24 16:02:00|14189.42|14189.42|14185.45|14185.45|14189.42|14189.42|14185.45|14185.45|0
1645718540000|2022-02-24 16:02:20|14182.65|14182.65|14182.65|14182.65|14182.65|14182.65|14182.65|14182.65|0
1645718550000|2022-02-24 16:02:30|14174.72|14174.72|14178.69|14178.69|14178.69|14178.69|14174.72|14174.72|0
1645718560000|2022-02-24 16:02:40|14175.89|14175.89|14175.89|14175.89|14175.89|14175.89|14175.89|14175.89|0
1645718570000|2022-02-24 16:02:50|14167.96|14167.96|14163.99|14163.99|14167.96|14167.96|14163.99|14163.99|0
1645718580000|2022-02-24 16:03:00|14167.96|14167.96|14163.99|14163.99|14167.96|14167.96|14163.99|14163.99|0
1645718590000|2022-02-24 16:03:10|14165.39|14165.39|14163.99|14163.99|14165.39|14165.39|14163.99|14163.99|0
1645718620000|2022-02-24 16:03:40|14160.03|14160.03|14153.51|14153.51|14160.03|14160.03|14153.51|14153.51|0
1645718630000|2022-02-24 16:03:50|14149.55|14149.55|14149.55|14149.55|14153.51|14153.51|14149.55|14149.55|0
1645718670000|2022-02-24 16:04:30|14150.95|14150.95|14160.28|14160.28|14160.28|14160.28|14150.95|14150.95|0
1645718680000|2022-02-24 16:04:40|14164.24|14164.24|14168.44|14168.44|14168.44|14168.44|14164.24|14164.24|0
1645718760000|2022-02-24 16:06:00|14164.24|14164.24|14164.24|14164.24|14164.24|14164.24|14164.24|14164.24|0
1645718780000|2022-02-24 16:06:20|14152.34|14152.34|14152.34|14152.34|14152.34|14152.34|14152.34|14152.34|0
1645718790000|2022-02-24 16:06:30|14149.55|14149.55|14148.15|14148.15|14149.55|14149.55|14148.15|14148.15|0
1645718800000|2022-02-24 16:06:40|14149.55|14149.55|14145.58|14145.58|14149.55|14149.55|14141.62|14141.62|0
1645718810000|2022-02-24 16:06:50|14141.62|14141.62|14137.65|14137.65|14141.62|14141.62|14137.65|14137.65|0
1645718830000|2022-02-24 16:07:10|14136.25|14136.25|14136.25|14136.25|14136.25|14136.25|14136.25|14136.25|0
1645718840000|2022-02-24 16:07:20|14140.45|14140.45|14156.31|14156.31|14156.31|14156.31|14140.45|14140.45|0
1645718850000|2022-02-24 16:07:30|14161.91|14161.91|14165.87|14165.87|14165.87|14165.87|14161.91|14161.91|0
1645718860000|2022-02-24 16:07:40|14167.27|14167.27|14167.27|14167.27|14167.27|14167.27|14167.27|14167.27|0
1645718880000|2022-02-24 16:08:00|14179.17|14179.17|14176.84|14176.84|14184.77|14184.77|14176.84|14176.84|0
1645718890000|2022-02-24 16:08:10|14172.87|14172.87|14170.07|14170.07|14172.87|14172.87|14170.07|14170.07|0
1645718910000|2022-02-24 16:08:30|14174.04|14174.04|14174.04|14174.04|14174.04|14174.04|14174.04|14174.04|0
1645718970000|2022-02-24 16:09:30|14178.24|14178.24|14181.03|14181.03|14181.03|14181.03|14178.24|14178.24|0
1645718990000|2022-02-24 16:09:50|14182.87|14182.87|14182.87|14182.87|14182.87|14182.87|14182.87|14182.87|0
1645719010000|2022-02-24 16:10:10|14174.94|14174.94|14170.74|14170.74|14174.94|14174.94|14170.74|14170.74|0
1645719020000|2022-02-24 16:10:20|14167.95|14167.95|14167.95|14167.95|14167.95|14167.95|14167.95|14167.95|0
1645719030000|2022-02-24 16:10:30|14160.01|14160.01|14156.05|14156.05|14160.01|14160.01|14156.05|14156.05|0
1645719040000|2022-02-24 16:10:40|14154.65|14154.65|14154.65|14154.65|14154.65|14154.65|14154.65|14154.65|0
1645719050000|2022-02-24 16:10:50|14156.05|14156.05|14156.05|14156.05|14156.05|14156.05|14156.05|14156.05|0
1645719060000|2022-02-24 16:11:00|14163.98|14163.98|14163.98|14163.98|14163.98|14163.98|14163.98|14163.98|0
1645719110000|2022-02-24 16:11:50|14167.95|14167.95|14163.98|14163.98|14167.95|14167.95|14163.98|14163.98|0
1645719120000|2022-02-24 16:12:00|14167.95|14167.95|14167.95|14167.95|14167.95|14167.95|14167.95|14167.95|0
1645719130000|2022-02-24 16:12:10|14169.34|14169.34|14165.38|14165.38|14169.34|14169.34|14165.38|14165.38|0
1645719160000|2022-02-24 16:12:40|14163.98|14163.98|14163.98|14163.98|14163.98|14163.98|14163.98|14163.98|0
1645719190000|2022-02-24 16:13:10|14160.01|14160.01|14160.01|14160.01|14160.01|14160.01|14160.01|14160.01|0
1645719200000|2022-02-24 16:13:20|14163.98|14163.98|14163.98|14163.98|14163.98|14163.98|14163.98|14163.98|0
1645719230000|2022-02-24 16:13:50|14165.38|14165.38|14165.38|14165.38|14165.38|14165.38|14165.38|14165.38|0
1645719250000|2022-02-24 16:14:10|14162.58|14162.58|14159.8|14159.8|14162.58|14162.58|14159.8|14159.8|0
1645719260000|2022-02-24 16:14:20|14161.2|14161.2|14158.4|14158.4|14161.2|14161.2|14158.4|14158.4|0
1645719280000|2022-02-24 16:14:40|14161.2|14161.2|14162.6|14162.6|14162.6|14162.6|14161.2|14161.2|0
1645719290000|2022-02-24 16:14:50|14161.68|14161.68|14163.08|14163.08|14163.08|14163.08|14161.68|14161.68|0
1645719300000|2022-02-24 16:15:00|14155.15|14155.15|14159.12|14159.12|14159.12|14159.12|14155.15|14155.15|0
1645719310000|2022-02-24 16:15:10|14163.08|14163.08|14163.08|14163.08|14163.08|14163.08|14163.08|14163.08|0
1645719330000|2022-02-24 16:15:30|14159.12|14159.12|14159.12|14159.12|14159.12|14159.12|14159.12|14159.12|0
1645719340000|2022-02-24 16:15:40|14155.15|14155.15|14151.19|14151.19|14155.15|14155.15|14151.19|14151.19|0
1645719350000|2022-02-24 16:15:50|14149.79|14149.79|14149.79|14149.79|14149.79|14149.79|14149.79|14149.79|0
1645719360000|2022-02-24 16:16:00|14145.82|14145.82|14143.25|14143.25|14147.22|14147.22|14143.25|14143.25|0
1645719400000|2022-02-24 16:16:40|14147.22|14147.22|14147.22|14147.22|14147.22|14147.22|14147.22|14147.22|0
1645719410000|2022-02-24 16:16:50|14151.19|14151.19|14151.19|14151.19|14151.19|14151.19|14151.19|14151.19|0
1645719420000|2022-02-24 16:17:00|14152.58|14152.58|14153.98|14153.98|14153.98|14153.98|14152.58|14152.58|0
1645719430000|2022-02-24 16:17:10|14150.02|14150.02|14153.98|14153.98|14153.98|14153.98|14150.02|14150.02|0
1645719440000|2022-02-24 16:17:20|14152.58|14152.58|14152.58|14152.58|14152.58|14152.58|14152.58|14152.58|0
1645719460000|2022-02-24 16:17:40|14153.98|14153.98|14153.98|14153.98|14153.98|14153.98|14153.98|14153.98|0
1645719480000|2022-02-24 16:18:00|14157.95|14157.95|14159.35|14159.35|14159.35|14159.35|14157.95|14157.95|0
1645719500000|2022-02-24 16:18:20|14157.95|14157.95|14157.95|14157.95|14157.95|14157.95|14157.95|14157.95|0
1645719510000|2022-02-24 16:18:30|14156.55|14156.55|14160.1|14160.1|14160.52|14160.52|14156.55|14156.55|0
1645719520000|2022-02-24 16:18:40|14157.3|14157.3|14157.3|14157.3|14157.3|14157.3|14157.3|14157.3|0
1645719540000|2022-02-24 16:19:00|14155.9|14155.9|14167.79|14167.79|14167.79|14167.79|14155.9|14155.9|0
1645719590000|2022-02-24 16:19:50|14171.99|14171.99|14178.76|14178.76|14178.76|14178.76|14171.99|14171.99|0
1645719600000|2022-02-24 16:20:00|14182.72|14182.72|14193.45|14193.45|14193.45|14193.45|14182.72|14182.72|0
1645719630000|2022-02-24 16:20:30|14192.99|14192.99|14193.45|14193.45|14193.45|14193.45|14192.99|14192.99|0
1645719640000|2022-02-24 16:20:40|14192.05|14192.05|14192.05|14192.05|14192.05|14192.05|14192.05|14192.05|0
1645719660000|2022-02-24 16:21:00|14188.09|14188.09|14192.05|14192.05|14192.05|14192.05|14188.09|14188.09|0
1645719670000|2022-02-24 16:21:10|14189.25|14189.25|14189.25|14189.25|14189.25|14189.25|14189.25|14189.25|0
1645719680000|2022-02-24 16:21:20|14181.32|14181.32|14180.86|14180.86|14181.32|14181.32|14180.86|14180.86|0
1645719730000|2022-02-24 16:22:10|14176.9|14176.9|14176.9|14176.9|14176.9|14176.9|14176.9|14176.9|0
1645719750000|2022-02-24 16:22:30|14172.93|14172.93|14169.21|14169.21|14172.93|14172.93|14169.21|14169.21|0
1645719810000|2022-02-24 16:23:30|14168.75|14168.75|14168.75|14168.75|14168.75|14168.75|14168.75|14168.75|0
1645719820000|2022-02-24 16:23:40|14164.79|14164.79|14159.19|14159.19|14164.79|14164.79|14159.19|14159.19|0
1645719860000|2022-02-24 16:24:20|14158.73|14158.73|14159.65|14159.65|14159.65|14159.65|14158.73|14158.73|0
1645719880000|2022-02-24 16:24:40|14163.62|14163.62|14163.62|14163.62|14163.62|14163.62|14163.62|14163.62|0
1645719900000|2022-02-24 16:25:00|14159.65|14159.65|14159.65|14159.65|14159.65|14159.65|14159.65|14159.65|0
1645719910000|2022-02-24 16:25:10|14155.69|14155.69|14155.69|14155.69|14155.69|14155.69|14155.69|14155.69|0
1645719930000|2022-02-24 16:25:30|14159.65|14159.65|14162.45|14162.45|14162.45|14162.45|14159.65|14159.65|0
1645719950000|2022-02-24 16:25:50|14163.37|14163.37|14163.37|14163.37|14163.37|14163.37|14163.37|14163.37|0
1645719970000|2022-02-24 16:26:10|14164.77|14164.77|14168.73|14168.73|14168.73|14168.73|14164.77|14164.77|0
1645719980000|2022-02-24 16:26:20|14170.13|14170.13|14170.13|14170.13|14170.13|14170.13|14170.13|14170.13|0
1645720000000|2022-02-24 16:26:40|14167.33|14167.33|14167.33|14167.33|14167.33|14167.33|14167.33|14167.33|0
1645720070000|2022-02-24 16:27:50|14168.73|14168.73|14168.73|14168.73|14168.73|14168.73|14168.73|14168.73|0
1645720080000|2022-02-24 16:28:00|14169.19|14169.19|14169.19|14169.19|14169.19|14169.19|14169.19|14169.19|0
1645720110000|2022-02-24 16:28:30|14168.73|14168.73|14169.19|14169.19|14169.19|14169.19|14168.73|14168.73|0
1645720130000|2022-02-24 16:28:50|14165.23|14165.23|14163.37|14163.37|14165.23|14165.23|14163.37|14163.37|0
1645720140000|2022-02-24 16:29:00|14159.4|14159.4|14159.4|14159.4|14159.4|14159.4|14159.4|14159.4|0
1645720150000|2022-02-24 16:29:10|14158.94|14158.94|14158.94|14158.94|14158.94|14158.94|14158.94|14158.94|0
1645720160000|2022-02-24 16:29:20|14154.98|14154.98|14154.98|14154.98|14154.98|14154.98|14154.98|14154.98|0
1645720170000|2022-02-24 16:29:30|14158.94|14158.94|14158.94|14158.94|14158.94|14158.94|14158.94|14158.94|0
1645720180000|2022-02-24 16:29:40|14149.15|14149.15|14149.15|14149.15|14149.15|14149.15|14149.15|14149.15|0
1645720190000|2022-02-24 16:29:50|14151.95|14151.95|14150.76|14150.76|14152.41|14152.41|14140.51|14140.51|0
1645776900000|2022-02-25 08:15:00|14262.05|14262.05|14260.88|14260.88|14264.85|14264.85|14260.88|14260.88|0
1645776920000|2022-02-25 08:15:20|14253.88|14253.88|14245.02|14245.02|14260.88|14260.88|14245.02|14245.02|0
1645776930000|2022-02-25 08:15:30|14232.42|14232.42|14233.82|14233.82|14233.82|14233.82|14232.42|14232.42|0
1645776970000|2022-02-25 08:16:10|14235.22|14235.22|14235.22|14235.22|14235.22|14235.22|14235.22|14235.22|0
1645777020000|2022-02-25 08:17:00|14236.62|14236.62|14236.62|14236.62|14236.62|14236.62|14236.62|14236.62|0
1645777050000|2022-02-25 08:17:30|14233.4|14233.4|14234.32|14234.32|14234.32|14234.32|14233.4|14233.4|0
1645777080000|2022-02-25 08:18:00|14254.15|14254.15|14285.41|14285.41|14285.41|14285.41|14254.15|14254.15|0
1645777090000|2022-02-25 08:18:10|14291|14291|14291|14291|14291|14291|14291|14291|0
1645777110000|2022-02-25 08:18:30|14294.97|14294.97|14294.97|14294.97|14294.97|14294.97|14294.97|14294.97|0
1645777140000|2022-02-25 08:19:00|14287.04|14287.04|14283.07|14283.07|14287.04|14287.04|14283.07|14283.07|0
1645777150000|2022-02-25 08:19:10|14273.28|14273.28|14273.28|14273.28|14273.28|14273.28|14273.28|14273.28|0
1645777160000|2022-02-25 08:19:20|14264.88|14264.88|14264.88|14264.88|14264.88|14264.88|14264.88|14264.88|0
1645777170000|2022-02-25 08:19:30|14276.78|14276.78|14276.78|14276.78|14276.78|14276.78|14276.78|14276.78|0
1645777200000|2022-02-25 08:20:00|14278.15|14278.15|14264.42|14264.42|14278.15|14278.15|14264.42|14264.42|0
1645777210000|2022-02-25 08:20:10|14265.82|14265.82|14265.82|14265.82|14265.82|14265.82|14265.82|14265.82|0
1645777220000|2022-02-25 08:20:20|14261.85|14261.85|14261.85|14261.85|14261.85|14261.85|14261.85|14261.85|0
1645777230000|2022-02-25 08:20:30|14249.96|14249.96|14249.96|14249.96|14249.96|14249.96|14249.96|14249.96|0
1645777240000|2022-02-25 08:20:40|14242.03|14242.03|14238.06|14238.06|14242.03|14242.03|14238.06|14238.06|0
1645777280000|2022-02-25 08:21:20|14234.1|14234.1|14234.1|14234.1|14234.1|14234.1|14234.1|14234.1|0
1645777300000|2022-02-25 08:21:40|14232.7|14232.7|14232.7|14232.7|14232.7|14232.7|14232.7|14232.7|0
1645777330000|2022-02-25 08:22:10|14244.59|14244.59|14252.52|14252.52|14252.52|14252.52|14244.59|14244.59|0
1645777340000|2022-02-25 08:22:20|14256.49|14256.49|14256.49|14256.49|14256.49|14256.49|14256.49|14256.49|0
1645777380000|2022-02-25 08:23:00|14264.42|14264.42|14264.42|14264.42|14264.42|14264.42|14264.42|14264.42|0
1645777390000|2022-02-25 08:23:10|14268.39|14268.39|14268.39|14268.39|14268.39|14268.39|14268.39|14268.39|0
1645777420000|2022-02-25 08:23:40|14260.45|14260.45|14260.45|14260.45|14260.45|14260.45|14260.45|14260.45|0
1645777430000|2022-02-25 08:23:50|14261.37|14261.37|14261.37|14261.37|14261.37|14261.37|14261.37|14261.37|0
1645777440000|2022-02-25 08:24:00|14273.27|14273.27|14281.2|14281.2|14281.2|14281.2|14273.27|14273.27|0
1645777450000|2022-02-25 08:24:10|14295.2|14295.2|14305.44|14305.44|14305.44|14305.44|14295.2|14295.2|0
1645777530000|2022-02-25 08:25:30|14309.41|14309.41|14309.41|14309.41|14309.41|14309.41|14309.41|14309.41|0
1645777540000|2022-02-25 08:25:40|14301.48|14301.48|14305.44|14305.44|14305.44|14305.44|14301.48|14301.48|0
1645777550000|2022-02-25 08:25:50|14297.51|14297.51|14297.51|14297.51|14297.51|14297.51|14297.51|14297.51|0
1645777560000|2022-02-25 08:26:00|14294.72|14294.72|14294.72|14294.72|14294.72|14294.72|14294.26|14294.26|0
1645777580000|2022-02-25 08:26:20|14278.85|14278.85|14282.82|14282.82|14282.82|14282.82|14278.85|14278.85|0
1645777600000|2022-02-25 08:26:40|14286.78|14286.78|14293.78|14293.78|14293.78|14293.78|14286.78|14286.78|0
1645777610000|2022-02-25 08:26:50|14297.75|14297.75|14301.71|14301.71|14301.71|14301.71|14297.75|14297.75|0
1645777620000|2022-02-25 08:27:00|14305.68|14305.68|14305.68|14305.68|14305.68|14305.68|14305.68|14305.68|0
1645777640000|2022-02-25 08:27:20|14309.64|14309.64|14316.64|14316.64|14316.64|14316.64|14309.64|14309.64|0
1645777650000|2022-02-25 08:27:30|14324.57|14324.57|14324.57|14324.57|14324.57|14324.57|14324.57|14324.57|0
1645777680000|2022-02-25 08:28:00|14312.68|14312.68|14312.68|14312.68|14312.68|14312.68|14312.68|14312.68|0
1645777690000|2022-02-25 08:28:10|14308.71|14308.71|14308.71|14308.71|14308.71|14308.71|14308.71|14308.71|0
1645777700000|2022-02-25 08:28:20|14307.31|14307.31|14311.91|14311.91|14311.91|14311.91|14307.31|14307.31|0
1645777710000|2022-02-25 08:28:30|14312.37|14312.37|14312.83|14312.83|14312.83|14312.83|14312.37|14312.37|0
1645777730000|2022-02-25 08:28:50|14318.43|14318.43|14318.43|14318.43|14318.43|14318.43|14318.43|14318.43|0
1645777740000|2022-02-25 08:29:00|14317.03|14317.03|14317.03|14317.03|14317.03|14317.03|14317.03|14317.03|0
1645777750000|2022-02-25 08:29:10|14317.94|14317.94|14317.94|14317.94|14317.94|14317.94|14317.94|14317.94|0
1645777810000|2022-02-25 08:30:10|14329.84|14329.84|14333.81|14333.81|14333.81|14333.81|14329.84|14329.84|0
1645777820000|2022-02-25 08:30:20|14341.74|14341.74|14345.7|14345.7|14345.7|14345.7|14341.74|14341.74|0
1645777840000|2022-02-25 08:30:40|14346.62|14346.62|14346.62|14346.62|14346.62|14346.62|14346.62|14346.62|0
1645777850000|2022-02-25 08:30:50|14347.08|14347.08|14347.08|14347.08|14347.08|14347.08|14347.08|14347.08|0
1645777880000|2022-02-25 08:31:20|14349.84|14349.84|14349.84|14349.84|14349.84|14349.84|14349.84|14349.84|0
1645777920000|2022-02-25 08:32:00|14365.7|14365.7|14365.7|14365.7|14365.7|14365.7|14365.7|14365.7|0
1645777970000|2022-02-25 08:32:50|14366.16|14366.16|14374.09|14374.09|14378.06|14378.06|14366.16|14366.16|0
1645777980000|2022-02-25 08:33:00|14370.12|14370.12|14362.19|14362.19|14370.12|14370.12|14362.19|14362.19|0
1645777990000|2022-02-25 08:33:10|14366.16|14366.16|14366.16|14366.16|14366.16|14366.16|14366.16|14366.16|0
1645778000000|2022-02-25 08:33:20|14374.09|14374.09|14374.09|14374.09|14374.09|14374.09|14374.09|14374.09|0
1645778060000|2022-02-25 08:34:20|14385.29|14385.29|14385.29|14385.29|14385.29|14385.29|14385.29|14385.29|0
1645778120000|2022-02-25 08:35:20|14373.39|14373.39|14373.39|14373.39|14373.39|14373.39|14373.39|14373.39|0
1645778140000|2022-02-25 08:35:40|14369.43|14369.43|14365|14365|14369.43|14369.43|14365|14365|0
1645778150000|2022-02-25 08:35:50|14364.08|14364.08|14363.16|14363.16|14364.08|14364.08|14363.16|14363.16|0
1645778200000|2022-02-25 08:36:40|14357.56|14357.56|14353.14|14353.14|14357.56|14357.56|14353.14|14353.14|0
1645778220000|2022-02-25 08:37:00|14350.34|14350.34|14351.74|14351.74|14351.74|14351.74|14348.94|14348.94|0
1645778230000|2022-02-25 08:37:10|14353.14|14353.14|14353.14|14353.14|14353.14|14353.14|14353.14|14353.14|0
1645778270000|2022-02-25 08:37:50|14357.34|14357.34|14357.34|14357.34|14357.34|14357.34|14357.34|14357.34|0
1645778290000|2022-02-25 08:38:10|14361.3|14361.3|14365.5|14365.5|14365.5|14365.5|14361.3|14361.3|0
1645778310000|2022-02-25 08:38:30|14369.47|14369.47|14369.47|14369.47|14369.47|14369.47|14369.47|14369.47|0
1645778320000|2022-02-25 08:38:40|14373.43|14373.43|14378.99|14378.99|14378.99|14378.99|14373.43|14373.43|0
1645778330000|2022-02-25 08:38:50|14375.02|14375.02|14371.98|14371.98|14375.02|14375.02|14371.06|14371.06|0
1645778380000|2022-02-25 08:39:40|14356.12|14356.12|14352.15|14352.15|14356.12|14356.12|14352.15|14352.15|0
1645778400000|2022-02-25 08:40:00|14350.31|14350.31|14350.31|14350.31|14350.31|14350.31|14350.31|14350.31|0
1645778460000|2022-02-25 08:41:00|14354.28|14354.28|14354.28|14354.28|14354.28|14354.28|14354.28|14354.28|0
1645778490000|2022-02-25 08:41:30|14351.52|14351.52|14351.52|14351.52|14351.52|14351.52|14351.52|14351.52|0
1645778520000|2022-02-25 08:42:00|14359.45|14359.45|14359.45|14359.45|14359.45|14359.45|14359.45|14359.45|0
1645778540000|2022-02-25 08:42:20|14355.48|14355.48|14347.55|14347.55|14355.48|14355.48|14347.55|14347.55|0
1645778570000|2022-02-25 08:42:50|14343.59|14343.59|14322.64|14322.64|14343.59|14343.59|14322.64|14322.64|0
1645778580000|2022-02-25 08:43:00|14323.1|14323.1|14323.1|14323.1|14323.1|14323.1|14323.1|14323.1|0
1645778590000|2022-02-25 08:43:10|14325.9|14325.9|14328.69|14328.69|14328.69|14328.69|14325.9|14325.9|0
1645778600000|2022-02-25 08:43:20|14336.63|14336.63|14338.94|14338.94|14338.94|14338.94|14336.63|14336.63|0
1645778660000|2022-02-25 08:44:20|14342.91|14342.91|14342.91|14342.91|14342.91|14342.91|14342.91|14342.91|0
1645778680000|2022-02-25 08:44:40|14341.51|14341.51|14341.51|14341.51|14341.51|14341.51|14341.51|14341.51|0
1645778700000|2022-02-25 08:45:00|14329.61|14329.61|14326.82|14326.82|14329.61|14329.61|14326.82|14326.82|0
1645778720000|2022-02-25 08:45:20|14328.21|14328.21|14335.21|14335.21|14335.21|14335.21|14328.21|14328.21|0
1645778730000|2022-02-25 08:45:30|14323.32|14323.32|14317.95|14317.95|14323.32|14323.32|14317.95|14317.95|0
1645778740000|2022-02-25 08:45:40|14310.02|14310.02|14310.02|14310.02|14310.02|14310.02|14310.02|14310.02|0
1645778750000|2022-02-25 08:45:50|14314.22|14314.22|14314.22|14314.22|14314.22|14314.22|14314.22|14314.22|0
1645778760000|2022-02-25 08:46:00|14315.62|14315.62|14315.62|14315.62|14315.62|14315.62|14315.62|14315.62|0
1645778790000|2022-02-25 08:46:30|14339.41|14339.41|14342.21|14342.21|14342.21|14342.21|14339.41|14339.41|0
1645778810000|2022-02-25 08:46:50|14338.01|14338.01|14326.12|14326.12|14338.01|14338.01|14326.12|14326.12|0
1645778860000|2022-02-25 08:47:40|14318.19|14318.19|14318.19|14318.19|14318.19|14318.19|14318.19|14318.19|0
1645778880000|2022-02-25 08:48:00|14322.15|14322.15|14326.12|14326.12|14326.12|14326.12|14322.15|14322.15|0
1645778930000|2022-02-25 08:48:50|14334.05|14334.05|14334.05|14334.05|14334.05|14334.05|14334.05|14334.05|0
1645778990000|2022-02-25 08:49:50|14338.01|14338.01|14338.01|14338.01|14338.01|14338.01|14338.01|14338.01|0
1645779010000|2022-02-25 08:50:10|14345.94|14345.94|14350.54|14350.54|14350.54|14350.54|14345.94|14345.94|0
1645779020000|2022-02-25 08:50:20|14354.5|14354.5|14353.1|14353.1|14357.3|14357.3|14353.1|14353.1|0
1645779040000|2022-02-25 08:50:40|14355.9|14355.9|14355.9|14355.9|14355.9|14355.9|14355.9|14355.9|0
1645779050000|2022-02-25 08:50:50|14357.3|14357.3|14365.23|14365.23|14365.23|14365.23|14357.3|14357.3|0
1645779070000|2022-02-25 08:51:10|14373.16|14373.16|14382.47|14382.47|14382.47|14382.47|14373.16|14373.16|0
1645779080000|2022-02-25 08:51:20|14392.27|14392.27|14392.27|14392.27|14392.27|14392.27|14392.27|14392.27|0
1645779100000|2022-02-25 08:51:40|14396.24|14396.24|14396.24|14396.24|14396.24|14396.24|14396.24|14396.24|0
1645779170000|2022-02-25 08:52:50|14408.13|14408.13|14400.2|14400.2|14408.13|14408.13|14400.2|14400.2|0
1645779230000|2022-02-25 08:53:50|14396.24|14396.24|14396.24|14396.24|14396.24|14396.24|14396.24|14396.24|0
1645779250000|2022-02-25 08:54:10|14384.34|14384.34|14385.72|14385.72|14385.72|14385.72|14384.34|14384.34|0
1645779260000|2022-02-25 08:54:20|14377.32|14377.32|14377.32|14377.32|14377.32|14377.32|14377.32|14377.32|0
1645779280000|2022-02-25 08:54:40|14373.12|14373.12|14373.12|14373.12|14373.12|14373.12|14373.12|14373.12|0
1645779300000|2022-02-25 08:55:00|14372.2|14372.2|14372.2|14372.2|14372.2|14372.2|14372.2|14372.2|0
1645779340000|2022-02-25 08:55:40|14373.6|14373.6|14373.6|14373.6|14373.6|14373.6|14373.6|14373.6|0
1645779370000|2022-02-25 08:56:10|14369.64|14369.64|14369.64|14369.64|14369.64|14369.64|14369.64|14369.64|0
1645779380000|2022-02-25 08:56:20|14365.67|14365.67|14353.78|14353.78|14365.67|14365.67|14353.78|14353.78|0
1645779420000|2022-02-25 08:57:00|14355.18|14355.18|14357.93|14357.93|14357.93|14357.93|14355.18|14355.18|0
1645779430000|2022-02-25 08:57:10|14358.85|14358.85|14358.85|14358.85|14358.85|14358.85|14358.85|14358.85|0
1645779450000|2022-02-25 08:57:30|14366.78|14366.78|14370.75|14370.75|14370.75|14370.75|14366.78|14366.78|0
1645779470000|2022-02-25 08:57:50|14366.78|14366.78|14366.78|14366.78|14366.78|14366.78|14366.78|14366.78|0
1645779490000|2022-02-25 08:58:10|14364.03|14364.03|14349.1|14349.1|14364.03|14364.03|14349.1|14349.1|0
1645779530000|2022-02-25 08:58:50|14345.13|14345.13|14345.13|14345.13|14345.13|14345.13|14345.13|14345.13|0
1645779550000|2022-02-25 08:59:10|14340.93|14340.93|14343.73|14343.73|14343.73|14343.73|14340.93|14340.93|0
1645779600000|2022-02-25 09:00:00|14347.7|14347.7|14347.7|14347.7|14347.7|14347.7|14347.7|14347.7|0
1645779620000|2022-02-25 09:00:20|14339.77|14339.77|14331.84|14331.84|14339.77|14339.77|14331.84|14331.84|0
1645779630000|2022-02-25 09:00:30|14323.44|14323.44|14323.44|14323.44|14323.44|14323.44|14323.44|14323.44|0
1645779640000|2022-02-25 09:00:40|14319.48|14319.48|14338.37|14338.37|14338.37|14338.37|14319.48|14319.48|0
1645779650000|2022-02-25 09:00:50|14339.77|14339.77|14335.8|14335.8|14339.77|14339.77|14335.8|14335.8|0
1645779680000|2022-02-25 09:01:20|14323.91|14323.91|14326.47|14326.47|14326.47|14326.47|14322.51|14322.51|0
1645779690000|2022-02-25 09:01:30|14322.51|14322.51|14322.51|14322.51|14322.51|14322.51|14322.51|14322.51|0
1645779700000|2022-02-25 09:01:40|14330.44|14330.44|14334.4|14334.4|14334.4|14334.4|14330.44|14330.44|0
1645779780000|2022-02-25 09:03:00|14333.02|14333.02|14333.02|14333.02|14333.02|14333.02|14333.02|14333.02|0
1645779810000|2022-02-25 09:03:30|14336.99|14336.99|14336.99|14336.99|14336.99|14336.99|14336.99|14336.99|0
1645779830000|2022-02-25 09:03:50|14340.95|14340.95|14333.02|14333.02|14340.95|14340.95|14333.02|14333.02|0
1645779840000|2022-02-25 09:04:00|14330.23|14330.23|14342.12|14342.12|14342.12|14342.12|14330.23|14330.23|0
1645779860000|2022-02-25 09:04:20|14343.52|14343.52|14339.56|14339.56|14343.52|14343.52|14339.56|14339.56|0
1645779870000|2022-02-25 09:04:30|14331.63|14331.63|14331.63|14331.63|14331.63|14331.63|14331.63|14331.63|0
1645779880000|2022-02-25 09:04:40|14327.66|14327.66|14327.66|14327.66|14335.59|14335.59|14327.66|14327.66|0
1645779890000|2022-02-25 09:04:50|14331.63|14331.63|14331.63|14331.63|14331.63|14331.63|14331.63|14331.63|0
1645779900000|2022-02-25 09:05:00|14335.59|14335.59|14335.59|14335.59|14335.59|14335.59|14335.59|14335.59|0
1645779920000|2022-02-25 09:05:20|14335.13|14335.13|14343.06|14343.06|14343.06|14343.06|14335.13|14335.13|0
1645779960000|2022-02-25 09:06:00|14337.46|14337.46|14321.6|14321.6|14337.46|14337.46|14321.6|14321.6|0
1645779980000|2022-02-25 09:06:20|14318.8|14318.8|14310.87|14310.87|14318.8|14318.8|14310.87|14310.87|0
1645780020000|2022-02-25 09:07:00|14308.11|14308.11|14310.91|14310.91|14310.91|14310.91|14308.11|14308.11|0
1645780050000|2022-02-25 09:07:30|14314.88|14314.88|14314.88|14314.88|14314.88|14314.88|14314.88|14314.88|0
1645780080000|2022-02-25 09:08:00|14320.48|14320.48|14314.88|14314.88|14320.48|14320.48|14314.88|14314.88|0
1645780100000|2022-02-25 09:08:20|14318.84|14318.84|14326.77|14326.77|14326.77|14326.77|14318.84|14318.84|0
1645780160000|2022-02-25 09:09:20|14322.81|14322.81|14322.81|14322.81|14322.81|14322.81|14322.81|14322.81|0
1645780180000|2022-02-25 09:09:40|14314.88|14314.88|14314.88|14314.88|14314.88|14314.88|14314.88|14314.88|0
1645780190000|2022-02-25 09:09:50|14318.84|14318.84|14318.84|14318.84|14318.84|14318.84|14318.84|14318.84|0
1645780250000|2022-02-25 09:10:50|14317.44|14317.44|14317.44|14317.44|14317.44|14317.44|14317.44|14317.44|0
1645780300000|2022-02-25 09:11:40|14313.48|14313.48|14302.75|14302.75|14313.48|14313.48|14302.75|14302.75|0
1645780380000|2022-02-25 09:13:00|14314.65|14314.65|14318.61|14318.61|14318.61|14318.61|14314.65|14314.65|0
1645780390000|2022-02-25 09:13:10|14322.58|14322.58|14326.54|14326.54|14326.54|14326.54|14322.58|14322.58|0
1645780410000|2022-02-25 09:13:30|14327.92|14327.92|14328.84|14328.84|14328.84|14328.84|14327.92|14327.92|0
1645780430000|2022-02-25 09:13:50|14320.91|14320.91|14335.84|14335.84|14335.84|14335.84|14320.91|14320.91|0
1645780460000|2022-02-25 09:14:20|14339.8|14339.8|14339.8|14339.8|14339.8|14339.8|14339.8|14339.8|0
1645780470000|2022-02-25 09:14:30|14343.77|14343.77|14343.77|14343.77|14343.77|14343.77|14343.77|14343.77|0
1645780480000|2022-02-25 09:14:40|14344.23|14344.23|14344.23|14344.23|14344.23|14344.23|14344.23|14344.23|0
1645780490000|2022-02-25 09:14:50|14332.33|14332.33|14332.33|14332.33|14332.33|14332.33|14332.33|14332.33|0
1645780510000|2022-02-25 09:15:10|14335.13|14335.13|14339.1|14339.1|14339.1|14339.1|14335.13|14335.13|0
1645780530000|2022-02-25 09:15:30|14343.06|14343.06|14354.96|14354.96|14354.96|14354.96|14343.06|14343.06|0
1645780540000|2022-02-25 09:15:40|14362.89|14362.89|14363.35|14363.35|14363.35|14363.35|14362.89|14362.89|0
1645780550000|2022-02-25 09:15:50|14355.42|14355.42|14358.45|14358.45|14362.41|14362.41|14355.42|14355.42|0
1645780560000|2022-02-25 09:16:00|14355.65|14355.65|14355.65|14355.65|14355.65|14355.65|14355.65|14355.65|0
1645780580000|2022-02-25 09:16:20|14347.72|14347.72|14344.92|14344.92|14347.72|14347.72|14342.12|14342.12|0
1645780610000|2022-02-25 09:16:50|14352.85|14352.85|14352.85|14352.85|14352.85|14352.85|14352.85|14352.85|0
1645780630000|2022-02-25 09:17:10|14356.82|14356.82|14360.78|14360.78|14360.78|14360.78|14356.82|14356.82|0
1645780640000|2022-02-25 09:17:20|14364.75|14364.75|14364.75|14364.75|14364.75|14364.75|14364.75|14364.75|0
1645780650000|2022-02-25 09:17:30|14368.71|14368.71|14377.11|14377.11|14377.11|14377.11|14368.71|14368.71|0
1645780660000|2022-02-25 09:17:40|14381.07|14381.07|14389|14389|14389|14389|14381.07|14381.07|0
1645780680000|2022-02-25 09:18:00|14392.97|14392.97|14389|14389|14392.97|14392.97|14389|14389|0
1645780700000|2022-02-25 09:18:20|14392.97|14392.97|14392.97|14392.97|14392.97|14392.97|14392.97|14392.97|0
1645780730000|2022-02-25 09:18:50|14389|14389|14389|14389|14389|14389|14389|14389|0
1645780790000|2022-02-25 09:19:50|14391.8|14391.8|14391.8|14391.8|14391.8|14391.8|14391.8|14391.8|0
1645780840000|2022-02-25 09:20:40|14399.73|14399.73|14403.7|14403.7|14403.7|14403.7|14399.73|14399.73|0
1645780870000|2022-02-25 09:21:10|14391.8|14391.8|14391.8|14391.8|14391.8|14391.8|14391.8|14391.8|0
1645780920000|2022-02-25 09:22:00|14395.77|14395.77|14399.97|14399.97|14399.97|14399.97|14395.77|14395.77|0
1645780930000|2022-02-25 09:22:10|14403.93|14403.93|14403.93|14403.93|14403.93|14403.93|14403.93|14403.93|0
1645780940000|2022-02-25 09:22:20|14407.9|14407.9|14411.86|14411.86|14411.86|14411.86|14407.9|14407.9|0
1645780950000|2022-02-25 09:22:30|14403.93|14403.93|14403.93|14403.93|14403.93|14403.93|14403.93|14403.93|0
1645781000000|2022-02-25 09:23:20|14407.9|14407.9|14411.86|14411.86|14411.86|14411.86|14407.9|14407.9|0
1645781090000|2022-02-25 09:24:50|14403.93|14403.93|14396|14396|14403.93|14403.93|14396|14396|0
1645781100000|2022-02-25 09:25:00|14394.6|14394.6|14389.24|14389.24|14394.6|14394.6|14389.24|14389.24|0
1645781110000|2022-02-25 09:25:10|14390.16|14390.16|14390.16|14390.16|14390.16|14390.16|14390.16|14390.16|0
1645781160000|2022-02-25 09:26:00|14398.09|14398.09|14417.91|14417.91|14417.91|14417.91|14398.09|14398.09|0
1645781180000|2022-02-25 09:26:20|14422.11|14422.11|14422.11|14422.11|14422.11|14422.11|14422.11|14422.11|0
1645781190000|2022-02-25 09:26:30|14418.15|14418.15|14430.04|14430.04|14430.04|14430.04|14418.15|14418.15|0
1645781220000|2022-02-25 09:27:00|14432.34|14432.34|14432.34|14432.34|14432.34|14432.34|14432.34|14432.34|0
1645781230000|2022-02-25 09:27:10|14436.31|14436.31|14436.31|14436.31|14436.31|14436.31|14436.31|14436.31|0
1645781240000|2022-02-25 09:27:20|14428.38|14428.38|14428.38|14428.38|14428.38|14428.38|14428.38|14428.38|0
1645781280000|2022-02-25 09:28:00|14428.84|14428.84|14428.84|14428.84|14428.84|14428.84|14428.84|14428.84|0
1645781300000|2022-02-25 09:28:20|14420.91|14420.91|14420.91|14420.91|14420.91|14420.91|14420.91|14420.91|0
1645781330000|2022-02-25 09:28:50|14428.84|14428.84|14432.8|14432.8|14432.8|14432.8|14428.84|14428.84|0
1645781380000|2022-02-25 09:29:40|14435.6|14435.6|14435.6|14435.6|14435.6|14435.6|14435.6|14435.6|0
1645781400000|2022-02-25 09:30:00|14432.8|14432.8|14432.8|14432.8|14432.8|14432.8|14432.8|14432.8|0
1645781410000|2022-02-25 09:30:10|14430|14430|14417.87|14417.87|14430|14430|14417.87|14417.87|0
1645781430000|2022-02-25 09:30:30|14413.67|14413.67|14413.67|14413.67|14413.67|14413.67|14413.67|14413.67|0
1645781440000|2022-02-25 09:30:40|14409.71|14409.71|14409.71|14409.71|14409.71|14409.71|14409.71|14409.71|0
1645781450000|2022-02-25 09:30:50|14404.11|14404.11|14404.11|14404.11|14404.11|14404.11|14404.11|14404.11|0
1645781460000|2022-02-25 09:31:00|14400.15|14400.15|14389.92|14389.92|14400.15|14400.15|14389.92|14389.92|0
1645781490000|2022-02-25 09:31:30|14388.54|14388.54|14388.54|14388.54|14388.54|14388.54|14388.54|14388.54|0
1645781510000|2022-02-25 09:31:50|14380.61|14380.61|14380.61|14380.61|14380.61|14380.61|14380.61|14380.61|0
1645781520000|2022-02-25 09:32:00|14381.77|14381.77|14408.36|14408.36|14408.36|14408.36|14381.77|14381.77|0
1645781530000|2022-02-25 09:32:10|14400.43|14400.43|14392.5|14392.5|14400.43|14400.43|14392.5|14392.5|0
1645781540000|2022-02-25 09:32:20|14396.47|14396.47|14396.47|14396.47|14396.47|14396.47|14396.47|14396.47|0
1645781590000|2022-02-25 09:33:10|14403.47|14403.47|14405.76|14405.76|14405.76|14405.76|14403.47|14403.47|0
1645781630000|2022-02-25 09:33:50|14401.57|14401.57|14401.11|14401.11|14401.57|14401.57|14401.11|14401.11|0
1645781650000|2022-02-25 09:34:10|14405.07|14405.07|14405.07|14405.07|14405.07|14405.07|14405.07|14405.07|0
1645781660000|2022-02-25 09:34:20|14409.04|14409.04|14409.04|14409.04|14409.04|14409.04|14409.04|14409.04|0
1645781690000|2022-02-25 09:34:50|14401.11|14401.11|14401.11|14401.11|14401.11|14401.11|14401.11|14401.11|0
1645781730000|2022-02-25 09:35:30|14399.71|14399.71|14399.71|14399.71|14399.71|14399.71|14399.71|14399.71|0
1645781740000|2022-02-25 09:35:40|14391.78|14391.78|14387.81|14387.81|14391.78|14391.78|14387.81|14387.81|0
1645781760000|2022-02-25 09:36:00|14385.01|14385.01|14385.01|14385.01|14385.01|14385.01|14385.01|14385.01|0
1645781770000|2022-02-25 09:36:10|14373.12|14373.12|14373.12|14373.12|14373.12|14373.12|14373.12|14373.12|0
1645781780000|2022-02-25 09:36:20|14377.08|14377.08|14377.08|14377.08|14377.08|14377.08|14377.08|14377.08|0
1645781810000|2022-02-25 09:36:50|14381.05|14381.05|14381.05|14381.05|14381.05|14381.05|14381.05|14381.05|0
1645781850000|2022-02-25 09:37:30|14377.08|14377.08|14377.08|14377.08|14377.08|14377.08|14377.08|14377.08|0
1645781880000|2022-02-25 09:38:00|14376.16|14376.16|14372.2|14372.2|14376.16|14376.16|14372.2|14372.2|0
1645781890000|2022-02-25 09:38:10|14373.6|14373.6|14373.6|14373.6|14373.6|14373.6|14373.6|14373.6|0
1645781900000|2022-02-25 09:38:20|14381.53|14381.53|14381.53|14381.53|14381.53|14381.53|14381.53|14381.53|0
1645781940000|2022-02-25 09:39:00|14378.73|14378.73|14378.73|14378.73|14378.73|14378.73|14378.73|14378.73|0
1645781960000|2022-02-25 09:39:20|14370.8|14370.8|14370.8|14370.8|14370.8|14370.8|14370.8|14370.8|0
1645782000000|2022-02-25 09:40:00|14366.83|14366.83|14362.87|14362.87|14366.83|14366.83|14362.87|14362.87|0
1645782020000|2022-02-25 09:40:20|14361.95|14361.95|14361.95|14361.95|14361.95|14361.95|14361.95|14361.95|0
1645782030000|2022-02-25 09:40:30|14357.75|14357.75|14357.75|14357.75|14357.75|14357.75|14357.75|14357.75|0
1645782040000|2022-02-25 09:40:40|14355.91|14355.91|14355.91|14355.91|14355.91|14355.91|14355.91|14355.91|0
1645782060000|2022-02-25 09:41:00|14359.88|14359.88|14363.84|14363.84|14367.81|14367.81|14359.88|14359.88|0
1645782100000|2022-02-25 09:41:40|14371.77|14371.77|14371.77|14371.77|14371.77|14371.77|14371.77|14371.77|0
1645782110000|2022-02-25 09:41:50|14377.37|14377.37|14377.37|14377.37|14377.37|14377.37|14377.37|14377.37|0
1645782140000|2022-02-25 09:42:20|14380.17|14380.17|14380.17|14380.17|14380.17|14380.17|14380.17|14380.17|0
1645782160000|2022-02-25 09:42:40|14378.77|14378.77|14379.69|14379.69|14379.69|14379.69|14378.77|14378.77|0
1645782190000|2022-02-25 09:43:10|14383.65|14383.65|14383.65|14383.65|14383.65|14383.65|14383.65|14383.65|0
1645782220000|2022-02-25 09:43:40|14382.25|14382.25|14382.25|14382.25|14382.25|14382.25|14382.25|14382.25|0
1645782230000|2022-02-25 09:43:50|14374.32|14374.32|14364.99|14364.99|14374.32|14374.32|14364.99|14364.99|0
1645782250000|2022-02-25 09:44:10|14372.92|14372.92|14384.82|14384.82|14384.82|14384.82|14372.92|14372.92|0
1645782320000|2022-02-25 09:45:20|14380.85|14380.85|14380.85|14380.85|14380.85|14380.85|14380.85|14380.85|0
1645782370000|2022-02-25 09:46:10|14384.82|14384.82|14390.18|14390.18|14390.18|14390.18|14384.82|14384.82|0
1645782400000|2022-02-25 09:46:40|14392.98|14392.98|14392.98|14392.98|14392.98|14392.98|14392.98|14392.98|0
1645782460000|2022-02-25 09:47:40|14390.18|14390.18|14382.25|14382.25|14390.18|14390.18|14382.25|14382.25|0
1645782470000|2022-02-25 09:47:50|14380.85|14380.85|14380.85|14380.85|14380.85|14380.85|14380.85|14380.85|0
1645782520000|2022-02-25 09:48:40|14376.89|14376.89|14376.89|14376.89|14376.89|14376.89|14376.89|14376.89|0
1645782550000|2022-02-25 09:49:10|14374.09|14374.09|14372.69|14372.69|14374.09|14374.09|14372.69|14372.69|0
1645782590000|2022-02-25 09:49:50|14352.86|14352.86|14352.86|14352.86|14352.86|14352.86|14352.86|14352.86|0
1645782620000|2022-02-25 09:50:20|14360.79|14360.79|14360.79|14360.79|14360.79|14360.79|14360.79|14360.79|0
1645782630000|2022-02-25 09:50:30|14368.73|14368.73|14375.49|14375.49|14375.49|14375.49|14368.73|14368.73|0
1645782650000|2022-02-25 09:50:50|14379.45|14379.45|14383.42|14383.42|14383.42|14383.42|14379.45|14379.45|0
1645782700000|2022-02-25 09:51:40|14379.45|14379.45|14379.45|14379.45|14379.45|14379.45|14379.45|14379.45|0
1645782710000|2022-02-25 09:51:50|14383.65|14383.65|14383.65|14383.65|14383.65|14383.65|14383.65|14383.65|0
1645782720000|2022-02-25 09:52:00|14387.62|14387.62|14387.62|14387.62|14387.62|14387.62|14387.62|14387.62|0
1645782730000|2022-02-25 09:52:10|14383.42|14383.42|14383.42|14383.42|14383.42|14383.42|14383.42|14383.42|0
1645782750000|2022-02-25 09:52:30|14382.02|14382.02|14382.02|14382.02|14382.02|14382.02|14382.02|14382.02|0
1645782760000|2022-02-25 09:52:40|14385.99|14385.99|14385.99|14385.99|14385.99|14385.99|14385.99|14385.99|0
1645782790000|2022-02-25 09:53:10|14382.02|14382.02|14382.02|14382.02|14382.02|14382.02|14382.02|14382.02|0
1645782810000|2022-02-25 09:53:30|14378.06|14378.06|14378.06|14378.06|14378.06|14378.06|14378.06|14378.06|0
1645782820000|2022-02-25 09:53:40|14373.86|14373.86|14373.86|14373.86|14373.86|14373.86|14373.86|14373.86|0
1645782830000|2022-02-25 09:53:50|14377.82|14377.82|14369.89|14369.89|14377.82|14377.82|14369.89|14369.89|0
1645782840000|2022-02-25 09:54:00|14385.75|14385.75|14387.15|14387.15|14387.15|14387.15|14385.75|14385.75|0
1645782850000|2022-02-25 09:54:10|14388.55|14388.55|14388.55|14388.55|14388.55|14388.55|14388.55|14388.55|0
1645782870000|2022-02-25 09:54:30|14384.59|14384.59|14380.62|14380.62|14384.59|14384.59|14380.62|14380.62|0
1645782920000|2022-02-25 09:55:20|14377.82|14377.82|14377.82|14377.82|14377.82|14377.82|14377.82|14377.82|0
1645783030000|2022-02-25 09:57:10|14383.42|14383.42|14383.42|14383.42|14383.42|14383.42|14383.42|14383.42|0
1645783040000|2022-02-25 09:57:20|14382.02|14382.02|14382.02|14382.02|14382.02|14382.02|14382.02|14382.02|0
1645783050000|2022-02-25 09:57:30|14379.22|14379.22|14379.22|14379.22|14379.22|14379.22|14379.22|14379.22|0
1645783060000|2022-02-25 09:57:40|14378.3|14378.3|14378.76|14378.76|14378.76|14378.76|14378.3|14378.3|0
1645783080000|2022-02-25 09:58:00|14380.6|14380.6|14381.06|14381.06|14381.06|14381.06|14380.6|14380.6|0
1645783130000|2022-02-25 09:58:50|14381.52|14381.52|14381.52|14381.52|14381.52|14381.52|14381.52|14381.52|0
1645783170000|2022-02-25 09:59:30|14382.44|14382.44|14382.44|14382.44|14382.44|14382.44|14382.44|14382.44|0
1645783180000|2022-02-25 09:59:40|14366.58|14366.58|14366.58|14366.58|14366.58|14366.58|14366.58|14366.58|0
1645783190000|2022-02-25 09:59:50|14367.96|14367.96|14367.96|14367.96|14367.96|14367.96|14367.96|14367.96|0
1645783220000|2022-02-25 10:00:20|14365.16|14365.16|14365.16|14365.16|14365.16|14365.16|14365.16|14365.16|0
1645783250000|2022-02-25 10:00:50|14361.19|14361.19|14361.19|14361.19|14361.19|14361.19|14361.19|14361.19|0
1645783270000|2022-02-25 10:01:10|14359.79|14359.79|14359.79|14359.79|14359.79|14359.79|14359.79|14359.79|0
1645783320000|2022-02-25 10:02:00|14367.72|14367.72|14367.72|14367.72|14367.72|14367.72|14367.72|14367.72|0
1645783330000|2022-02-25 10:02:10|14359.79|14359.79|14359.79|14359.79|14359.79|14359.79|14359.79|14359.79|0
1645783380000|2022-02-25 10:03:00|14362.59|14362.59|14362.59|14362.59|14362.59|14362.59|14362.59|14362.59|0
1645783460000|2022-02-25 10:04:20|14358.63|14358.63|14358.63|14358.63|14358.63|14358.63|14358.63|14358.63|0
1645783500000|2022-02-25 10:05:00|14362.59|14362.59|14377.29|14377.29|14377.29|14377.29|14362.59|14362.59|0
1645783520000|2022-02-25 10:05:20|14385.22|14385.22|14385.22|14385.22|14385.22|14385.22|14385.22|14385.22|0
1645783550000|2022-02-25 10:05:50|14381.25|14381.25|14381.25|14381.25|14381.25|14381.25|14381.25|14381.25|0
1645783570000|2022-02-25 10:06:10|14389.18|14389.18|14393.15|14393.15|14393.15|14393.15|14389.18|14389.18|0
1645783620000|2022-02-25 10:07:00|14401.08|14401.08|14412.04|14412.04|14412.04|14412.04|14401.08|14401.08|0
1645783660000|2022-02-25 10:07:40|14413.88|14413.88|14413.88|14413.88|14413.88|14413.88|14413.88|14413.88|0
1645783730000|2022-02-25 10:08:50|14411.08|14411.08|14411.08|14411.08|14411.08|14411.08|14411.08|14411.08|0
1645783740000|2022-02-25 10:09:00|14403.15|14403.15|14403.15|14403.15|14403.15|14403.15|14403.15|14403.15|0
1645783750000|2022-02-25 10:09:10|14399.19|14399.19|14395.22|14395.22|14399.19|14399.19|14395.22|14395.22|0
1645783770000|2022-02-25 10:09:30|14391.26|14391.26|14391.26|14391.26|14391.26|14391.26|14391.26|14391.26|0
1645783780000|2022-02-25 10:09:40|14388.46|14388.46|14387.06|14387.06|14388.46|14388.46|14387.06|14387.06|0
1645783800000|2022-02-25 10:10:00|14394.99|14394.99|14394.99|14394.99|14394.99|14394.99|14394.99|14394.99|0
1645783810000|2022-02-25 10:10:10|14393.59|14393.59|14393.59|14393.59|14393.59|14393.59|14393.59|14393.59|0
1645783820000|2022-02-25 10:10:20|14401.52|14401.52|14401.52|14401.52|14401.52|14401.52|14401.52|14401.52|0
1645783830000|2022-02-25 10:10:30|14400.6|14400.6|14393.83|14393.83|14400.6|14400.6|14393.83|14393.83|0
1645783880000|2022-02-25 10:11:20|14392.92|14392.92|14392.92|14392.92|14392.92|14392.92|14392.92|14392.92|0
1645783950000|2022-02-25 10:12:30|14388.95|14388.95|14388.95|14388.95|14388.95|14388.95|14388.95|14388.95|0
1645784000000|2022-02-25 10:13:20|14384.98|14384.98|14384.98|14384.98|14384.98|14384.98|14384.98|14384.98|0
1645784030000|2022-02-25 10:13:50|14386.38|14386.38|14399.68|14399.68|14403.64|14403.64|14386.38|14386.38|0
1645784070000|2022-02-25 10:14:30|14402.48|14402.48|14402.48|14402.48|14402.48|14402.48|14402.48|14402.48|0
1645784080000|2022-02-25 10:14:40|14410.41|14410.41|14410.41|14410.41|14410.41|14410.41|14410.41|14410.41|0
1645784100000|2022-02-25 10:15:00|14414.37|14414.37|14414.37|14414.37|14414.37|14414.37|14414.37|14414.37|0
1645784130000|2022-02-25 10:15:30|14426.27|14426.27|14426.27|14426.27|14426.27|14426.27|14426.27|14426.27|0
1645784180000|2022-02-25 10:16:20|14426.73|14426.73|14426.73|14426.73|14426.73|14426.73|14426.73|14426.73|0
1645784230000|2022-02-25 10:17:10|14418.8|14418.8|14418.8|14418.8|14418.8|14418.8|14418.8|14418.8|0
1645784260000|2022-02-25 10:17:40|14410.87|14410.87|14411.34|14411.34|14419.27|14419.27|14410.87|14410.87|0
1645784270000|2022-02-25 10:17:50|14410.88|14410.88|14410.88|14410.88|14410.88|14410.88|14410.88|14410.88|0
1645784330000|2022-02-25 10:18:50|14414.84|14414.84|14418.81|14418.81|14418.81|14418.81|14414.84|14414.84|0
1645784350000|2022-02-25 10:19:10|14410.88|14410.88|14410.88|14410.88|14410.88|14410.88|14410.88|14410.88|0
1645784370000|2022-02-25 10:19:30|14409.48|14409.48|14409.48|14409.48|14409.48|14409.48|14409.48|14409.48|0
1645784390000|2022-02-25 10:19:50|14413.44|14413.44|14420.67|14420.67|14420.67|14420.67|14413.44|14413.44|0
1645784400000|2022-02-25 10:20:00|14422.06|14422.06|14430|14430|14430|14430|14422.06|14422.06|0
1645784430000|2022-02-25 10:20:30|14422.06|14422.06|14422.06|14422.06|14422.06|14422.06|14422.06|14422.06|0
1645784460000|2022-02-25 10:21:00|14426.03|14426.03|14426.03|14426.03|14426.03|14426.03|14426.03|14426.03|0
1645784540000|2022-02-25 10:22:20|14437.93|14437.93|14437.93|14437.93|14437.93|14437.93|14437.93|14437.93|0
1645784550000|2022-02-25 10:22:30|14442.12|14442.12|14450.05|14450.05|14450.05|14450.05|14442.12|14442.12|0
1645784560000|2022-02-25 10:22:40|14442.12|14442.12|14442.12|14442.12|14442.12|14442.12|14442.12|14442.12|0
1645784600000|2022-02-25 10:23:20|14447.72|14447.72|14447.72|14447.72|14447.72|14447.72|14447.72|14447.72|0
1645784630000|2022-02-25 10:23:50|14455.65|14455.65|14457.05|14457.05|14457.05|14457.05|14455.65|14455.65|0
1645784650000|2022-02-25 10:24:10|14461.02|14461.02|14468.95|14468.95|14468.95|14468.95|14461.02|14461.02|0
1645784680000|2022-02-25 10:24:40|14464.98|14464.98|14464.98|14464.98|14464.98|14464.98|14464.98|14464.98|0
1645784690000|2022-02-25 10:24:50|14466.82|14466.82|14466.82|14466.82|14466.82|14466.82|14466.82|14466.82|0
1645784710000|2022-02-25 10:25:10|14462.86|14462.86|14462.86|14462.86|14462.86|14462.86|14462.86|14462.86|0
1645784770000|2022-02-25 10:26:10|14458.26|14458.26|14465.24|14465.24|14465.24|14465.24|14458.26|14458.26|0
1645784790000|2022-02-25 10:26:30|14461.27|14461.27|14461.27|14461.27|14461.27|14461.27|14461.27|14461.27|0
1645784800000|2022-02-25 10:26:40|14453.34|14453.34|14453.34|14453.34|14453.34|14453.34|14453.34|14453.34|0
1645784910000|2022-02-25 10:28:30|14444.94|14444.94|14444.94|14444.94|14444.94|14444.94|14444.94|14444.94|0
1645784920000|2022-02-25 10:28:40|14443.56|14443.56|14443.56|14443.56|14443.56|14443.56|14443.56|14443.56|0
1645784940000|2022-02-25 10:29:00|14446.36|14446.36|14446.36|14446.36|14446.36|14446.36|14446.36|14446.36|0
1645784960000|2022-02-25 10:29:20|14442.4|14442.4|14442.4|14442.4|14442.4|14442.4|14442.4|14442.4|0
1645784980000|2022-02-25 10:29:40|14441.94|14441.94|14441.94|14441.94|14441.94|14441.94|14441.94|14441.94|0
1645785000000|2022-02-25 10:30:00|14442.86|14442.86|14442.86|14442.86|14442.86|14442.86|14442.86|14442.86|0
1645785020000|2022-02-25 10:30:20|14446.82|14446.82|14450.79|14450.79|14450.79|14450.79|14446.82|14446.82|0
1645785030000|2022-02-25 10:30:30|14451.25|14451.25|14455.21|14455.21|14455.21|14455.21|14451.25|14451.25|0
1645785080000|2022-02-25 10:31:20|14451.25|14451.25|14451.25|14451.25|14451.25|14451.25|14451.25|14451.25|0
1645785100000|2022-02-25 10:31:40|14447.28|14447.28|14447.28|14447.28|14447.28|14447.28|14444.48|14444.48|0
1645785110000|2022-02-25 10:31:50|14452.88|14452.88|14458.48|14458.48|14459.88|14459.88|14440.29|14440.29|0
1645785120000|2022-02-25 10:32:00|14454.51|14454.51|14447.52|14447.52|14454.51|14454.51|14447.52|14447.52|0
1645785140000|2022-02-25 10:32:20|14446.12|14446.12|14446.12|14446.12|14446.12|14446.12|14446.12|14446.12|0
1645785160000|2022-02-25 10:32:40|14442.15|14442.15|14442.15|14442.15|14442.15|14442.15|14442.15|14442.15|0
1645785180000|2022-02-25 10:33:00|14438.19|14438.19|14438.19|14438.19|14438.19|14438.19|14438.19|14438.19|0
1645785240000|2022-02-25 10:34:00|14437.73|14437.73|14437.73|14437.73|14437.73|14437.73|14437.73|14437.73|0
1645785260000|2022-02-25 10:34:20|14438.19|14438.19|14446.12|14446.12|14446.12|14446.12|14438.19|14438.19|0
1645785340000|2022-02-25 10:35:40|14448.92|14448.92|14448.92|14448.92|14448.92|14448.92|14448.92|14448.92|0
1645785360000|2022-02-25 10:36:00|14452.88|14452.88|14452.88|14452.88|14452.88|14452.88|14452.88|14452.88|0
1645785370000|2022-02-25 10:36:10|14454.28|14454.28|14454.28|14454.28|14454.28|14454.28|14454.28|14454.28|0
1645785390000|2022-02-25 10:36:30|14462.21|14462.21|14462.21|14462.21|14462.21|14462.21|14462.21|14462.21|0
1645785420000|2022-02-25 10:37:00|14454.28|14454.28|14454.28|14454.28|14454.28|14454.28|14454.28|14454.28|0
1645785500000|2022-02-25 10:38:20|14455.66|14455.66|14455.66|14455.66|14455.66|14455.66|14455.66|14455.66|0
1645785590000|2022-02-25 10:39:50|14451.69|14451.69|14451.69|14451.69|14451.69|14451.69|14451.69|14451.69|0
1645785600000|2022-02-25 10:40:00|14455.66|14455.66|14459.62|14459.62|14459.62|14459.62|14455.66|14455.66|0
1645785640000|2022-02-25 10:40:40|14474.79|14474.79|14474.79|14474.79|14474.79|14474.79|14474.79|14474.79|0
1645785660000|2022-02-25 10:41:00|14473.39|14473.39|14473.39|14473.39|14473.39|14473.39|14473.39|14473.39|0
1645785680000|2022-02-25 10:41:20|14469.19|14469.19|14469.19|14469.19|14469.19|14469.19|14469.19|14469.19|0
1645785700000|2022-02-25 10:41:40|14467.79|14467.79|14467.79|14467.79|14467.79|14467.79|14467.79|14467.79|0
1645785720000|2022-02-25 10:42:00|14463.82|14463.82|14462.9|14462.9|14463.82|14463.82|14462.9|14462.9|0
1645785760000|2022-02-25 10:42:40|14470.83|14470.83|14470.83|14470.83|14470.83|14470.83|14470.83|14470.83|0
1645785800000|2022-02-25 10:43:20|14472.21|14472.21|14473.13|14473.13|14473.13|14473.13|14472.21|14472.21|0
1645785810000|2022-02-25 10:43:30|14464.74|14464.74|14464.74|14464.74|14464.74|14464.74|14464.74|14464.74|0
1645785820000|2022-02-25 10:43:40|14460.77|14460.77|14460.77|14460.77|14460.77|14460.77|14460.77|14460.77|0
1645785850000|2022-02-25 10:44:10|14464.45|14464.45|14465.83|14465.83|14465.83|14465.83|14464.45|14464.45|0
1645785860000|2022-02-25 10:44:20|14464.45|14464.45|14470.05|14470.05|14470.05|14470.05|14464.45|14464.45|0
1645785910000|2022-02-25 10:45:10|14471.42|14471.42|14467.46|14467.46|14471.42|14471.42|14467.46|14467.46|0
1645785940000|2022-02-25 10:45:40|14475.39|14475.39|14476.77|14476.77|14476.77|14476.77|14475.39|14475.39|0
1645785960000|2022-02-25 10:46:00|14480.97|14480.97|14480.97|14480.97|14480.97|14480.97|14480.97|14480.97|0
1645785980000|2022-02-25 10:46:20|14488.9|14488.9|14487.25|14487.25|14499.15|14499.15|14487.25|14487.25|0
1645785990000|2022-02-25 10:46:30|14488.65|14488.65|14488.65|14488.65|14488.65|14488.65|14488.65|14488.65|0
1645786000000|2022-02-25 10:46:40|14487.73|14487.73|14482.13|14482.13|14487.73|14487.73|14482.13|14482.13|0
1645786010000|2022-02-25 10:46:50|14486.1|14486.1|14486.1|14486.1|14486.1|14486.1|14486.1|14486.1|0
1645786040000|2022-02-25 10:47:20|14481.9|14481.9|14480.5|14480.5|14481.9|14481.9|14480.5|14480.5|0
1645786140000|2022-02-25 10:49:00|14484.47|14484.47|14484.47|14484.47|14484.47|14484.47|14484.47|14484.47|0
1645786170000|2022-02-25 10:49:30|14488.43|14488.43|14488.43|14488.43|14488.43|14488.43|14488.43|14488.43|0
1645786190000|2022-02-25 10:49:50|14489.35|14489.35|14489.35|14489.35|14489.35|14489.35|14489.35|14489.35|0
1645786200000|2022-02-25 10:50:00|14485.39|14485.39|14485.39|14485.39|14485.39|14485.39|14485.39|14485.39|0
1645786210000|2022-02-25 10:50:10|14481.19|14481.19|14481.19|14481.19|14481.19|14481.19|14481.19|14481.19|0
1645786240000|2022-02-25 10:50:40|14485.39|14485.39|14485.39|14485.39|14485.39|14485.39|14485.39|14485.39|0
1645786280000|2022-02-25 10:51:20|14485.85|14485.85|14485.85|14485.85|14485.85|14485.85|14485.85|14485.85|0
1645786290000|2022-02-25 10:51:30|14485.39|14485.39|14485.39|14485.39|14485.39|14485.39|14485.39|14485.39|0
1645786310000|2022-02-25 10:51:50|14489.35|14489.35|14489.35|14489.35|14489.35|14489.35|14489.35|14489.35|0
1645786330000|2022-02-25 10:52:10|14493.32|14493.32|14500.5|14500.5|14500.5|14500.5|14493.32|14493.32|0
1645786340000|2022-02-25 10:52:20|14497.28|14497.28|14497.28|14497.28|14497.28|14497.28|14497.28|14497.28|0
1645786350000|2022-02-25 10:52:30|14501.25|14501.25|14505.21|14505.21|14505.21|14505.21|14501.25|14501.25|0
1645786360000|2022-02-25 10:52:40|14505.67|14505.67|14505.67|14505.67|14505.67|14505.67|14505.67|14505.67|0
1645786380000|2022-02-25 10:53:00|14509.64|14509.64|14510.1|14510.1|14510.1|14510.1|14509.64|14509.64|0
1645786470000|2022-02-25 10:54:30|14506.13|14506.13|14506.13|14506.13|14506.13|14506.13|14506.13|14506.13|0
1645786480000|2022-02-25 10:54:40|14510.1|14510.1|14502.17|14502.17|14510.1|14510.1|14502.17|14502.17|0
1645786490000|2022-02-25 10:54:50|14500.79|14500.79|14500.79|14500.79|14500.79|14500.79|14500.79|14500.79|0
1645786520000|2022-02-25 10:55:20|14508.72|14508.72|14508.72|14508.72|14508.72|14508.72|14508.72|14508.72|0
1645786530000|2022-02-25 10:55:30|14504.75|14504.75|14504.75|14504.75|14504.75|14504.75|14504.75|14504.75|0
1645786560000|2022-02-25 10:56:00|14503.35|14503.35|14503.35|14503.35|14503.35|14503.35|14503.35|14503.35|0
1645786580000|2022-02-25 10:56:20|14499.39|14499.39|14499.39|14499.39|14499.39|14499.39|14499.39|14499.39|0
1645786610000|2022-02-25 10:56:50|14498.93|14498.93|14498.93|14498.93|14498.93|14498.93|14498.93|14498.93|0
1645786660000|2022-02-25 10:57:40|14502.89|14502.89|14504.29|14504.29|14504.29|14504.29|14502.89|14502.89|0
1645786680000|2022-02-25 10:58:00|14501.49|14501.49|14501.49|14501.49|14501.49|14501.49|14501.49|14501.49|0
1645786700000|2022-02-25 10:58:20|14498.69|14498.69|14498.69|14498.69|14498.69|14498.69|14498.69|14498.69|0
1645786730000|2022-02-25 10:58:50|14501.49|14501.49|14501.49|14501.49|14501.49|14501.49|14501.49|14501.49|0
1645786750000|2022-02-25 10:59:10|14508.49|14508.49|14504.53|14504.53|14508.49|14508.49|14504.53|14504.53|0
1645786780000|2022-02-25 10:59:40|14512.46|14512.46|14512.46|14512.46|14512.46|14512.46|14512.46|14512.46|0
1645786790000|2022-02-25 10:59:50|14516.42|14516.42|14516.42|14516.42|14516.42|14516.42|14516.42|14516.42|0
1645786820000|2022-02-25 11:00:20|14515.02|14515.02|14515.02|14515.02|14515.02|14515.02|14515.02|14515.02|0
1645786840000|2022-02-25 11:00:40|14518.99|14518.99|14518.99|14518.99|14518.99|14518.99|14518.99|14518.99|0
1645786860000|2022-02-25 11:01:00|14516.19|14516.19|14516.19|14516.19|14516.19|14516.19|14516.19|14516.19|0
1645786880000|2022-02-25 11:01:20|14509.42|14509.42|14509.42|14509.42|14509.42|14509.42|14509.42|14509.42|0
1645786960000|2022-02-25 11:02:40|14505.46|14505.46|14501.49|14501.49|14505.46|14505.46|14501.49|14501.49|0
1645787000000|2022-02-25 11:03:20|14497.3|14497.3|14495.9|14495.9|14497.3|14497.3|14495.9|14495.9|0
1645787020000|2022-02-25 11:03:40|14493.1|14493.1|14493.1|14493.1|14493.1|14493.1|14493.1|14493.1|0
1645787030000|2022-02-25 11:03:50|14487.58|14487.58|14487.58|14487.58|14487.58|14487.58|14487.58|14487.58|0
1645787070000|2022-02-25 11:04:30|14479.18|14479.18|14479.18|14479.18|14479.18|14479.18|14479.18|14479.18|0
1645787080000|2022-02-25 11:04:40|14467.29|14467.29|14469.87|14469.87|14471.25|14471.25|14467.29|14467.29|0
1645787090000|2022-02-25 11:04:50|14457.98|14457.98|14452.38|14452.38|14457.98|14457.98|14452.38|14452.38|0
1645787100000|2022-02-25 11:05:00|14448.41|14448.41|14448.41|14448.41|14448.41|14448.41|14448.41|14448.41|0
1645787120000|2022-02-25 11:05:20|14452.38|14452.38|14453.78|14453.78|14453.78|14453.78|14452.38|14452.38|0
1645787150000|2022-02-25 11:05:50|14452.38|14452.38|14452.38|14452.38|14452.38|14452.38|14452.38|14452.38|0
1645787160000|2022-02-25 11:06:00|14456.58|14456.58|14456.58|14456.58|14456.58|14456.58|14456.58|14456.58|0
1645787180000|2022-02-25 11:06:20|14452.61|14452.61|14452.61|14452.61|14452.61|14452.61|14452.61|14452.61|0
1645787190000|2022-02-25 11:06:30|14451.23|14451.23|14451.23|14451.23|14451.23|14451.23|14451.23|14451.23|0
1645787220000|2022-02-25 11:07:00|14447.27|14447.27|14447.27|14447.27|14447.27|14447.27|14447.27|14447.27|0
1645787230000|2022-02-25 11:07:10|14444.47|14444.47|14444.47|14444.47|14444.47|14444.47|14444.47|14444.47|0
1645787280000|2022-02-25 11:08:00|14440.5|14440.5|14440.5|14440.5|14440.5|14440.5|14440.5|14440.5|0
1645787310000|2022-02-25 11:08:30|14432.57|14432.57|14436.54|14436.54|14436.54|14436.54|14432.57|14432.57|0
1645787340000|2022-02-25 11:09:00|14435.14|14435.14|14435.14|14435.14|14435.14|14435.14|14435.14|14435.14|0
1645787360000|2022-02-25 11:09:20|14447.04|14447.04|14447.04|14447.04|14447.04|14447.04|14447.04|14447.04|0
1645787370000|2022-02-25 11:09:30|14449.83|14449.83|14449.83|14449.83|14449.83|14449.83|14449.83|14449.83|0
1645787390000|2022-02-25 11:09:50|14445.87|14445.87|14445.87|14445.87|14445.87|14445.87|14445.87|14445.87|0
1645787400000|2022-02-25 11:10:00|14441.9|14441.9|14441.9|14441.9|14441.9|14441.9|14441.9|14441.9|0
1645787410000|2022-02-25 11:10:10|14445.87|14445.87|14445.87|14445.87|14445.87|14445.87|14445.87|14445.87|0
1645787430000|2022-02-25 11:10:30|14447.27|14447.27|14445.87|14445.87|14447.27|14447.27|14445.87|14445.87|0
1645787450000|2022-02-25 11:10:50|14449.83|14449.83|14445.87|14445.87|14449.83|14449.83|14445.87|14445.87|0
1645787500000|2022-02-25 11:11:40|14437.94|14437.94|14437.94|14437.94|14437.94|14437.94|14437.94|14437.94|0
1645787510000|2022-02-25 11:11:50|14433.74|14433.74|14428.38|14428.38|14433.74|14433.74|14428.38|14428.38|0
1645787520000|2022-02-25 11:12:00|14424.41|14424.41|14424.41|14424.41|14424.41|14424.41|14424.41|14424.41|0
1645787530000|2022-02-25 11:12:10|14425.81|14425.81|14425.81|14425.81|14425.81|14425.81|14425.81|14425.81|0
1645787610000|2022-02-25 11:13:30|14421.84|14421.84|14421.84|14421.84|14421.84|14421.84|14421.84|14421.84|0
1645787620000|2022-02-25 11:13:40|14420.45|14420.45|14420.45|14420.45|14420.45|14420.45|14420.45|14420.45|0
1645787640000|2022-02-25 11:14:00|14416.48|14416.48|14420.68|14420.68|14422.08|14422.08|14416.48|14416.48|0
1645787660000|2022-02-25 11:14:20|14419.28|14419.28|14416.48|14416.48|14420.68|14420.68|14416.48|14416.48|0
1645787680000|2022-02-25 11:14:40|14417.88|14417.88|14417.88|14417.88|14417.88|14417.88|14417.88|14417.88|0
1645787750000|2022-02-25 11:15:50|14420.68|14420.68|14420.68|14420.68|14420.68|14420.68|14420.68|14420.68|0
1645787780000|2022-02-25 11:16:20|14424.64|14424.64|14424.64|14424.64|14424.64|14424.64|14424.64|14424.64|0
1645787920000|2022-02-25 11:18:40|14416.71|14416.71|14416.71|14416.71|14416.71|14416.71|14416.71|14416.71|0
1645787940000|2022-02-25 11:19:00|14419.51|14419.51|14419.51|14419.51|14419.51|14419.51|14419.51|14419.51|0
1645788000000|2022-02-25 11:20:00|14411.58|14411.58|14419.51|14419.51|14419.51|14419.51|14411.58|14411.58|0
1645788040000|2022-02-25 11:20:40|14418.11|14418.11|14418.11|14418.11|14418.11|14418.11|14418.11|14418.11|0
1645788080000|2022-02-25 11:21:20|14419.51|14419.51|14419.51|14419.51|14419.51|14419.51|14419.51|14419.51|0
1645788160000|2022-02-25 11:22:40|14420.91|14420.91|14420.91|14420.91|14420.91|14420.91|14420.91|14420.91|0
1645788170000|2022-02-25 11:22:50|14422.31|14422.31|14422.31|14422.31|14422.31|14422.31|14422.31|14422.31|0
1645788180000|2022-02-25 11:23:00|14426.45|14426.45|14422.48|14422.48|14426.45|14426.45|14422.48|14422.48|0
1645788190000|2022-02-25 11:23:10|14421.08|14421.08|14407.09|14407.09|14421.08|14421.08|14407.09|14407.09|0
1645788220000|2022-02-25 11:23:40|14405.69|14405.69|14402.89|14402.89|14405.69|14405.69|14402.89|14402.89|0
1645788240000|2022-02-25 11:24:00|14401.49|14401.49|14405.69|14405.69|14405.69|14405.69|14401.49|14401.49|0
1645788250000|2022-02-25 11:24:10|14401.49|14401.49|14401.49|14401.49|14402.89|14402.89|14401.49|14401.49|0
1645788270000|2022-02-25 11:24:30|14393.56|14393.56|14381.66|14381.66|14393.56|14393.56|14380.27|14380.27|0
1645788280000|2022-02-25 11:24:40|14385.63|14385.63|14395.86|14395.86|14397.28|14397.28|14385.63|14385.63|0
1645788290000|2022-02-25 11:24:50|14398.66|14398.66|14390.73|14390.73|14398.66|14398.66|14390.73|14390.73|0
1645788300000|2022-02-25 11:25:00|14386.76|14386.76|14383.96|14383.96|14386.76|14386.76|14383.96|14383.96|0
1645788310000|2022-02-25 11:25:10|14380|14380|14380|14380|14380|14380|14380|14380|0
1645788320000|2022-02-25 11:25:20|14378.6|14378.6|14378.6|14378.6|14378.6|14378.6|14378.6|14378.6|0
1645788330000|2022-02-25 11:25:30|14380|14380|14380|14380|14380|14380|14380|14380|0
1645788360000|2022-02-25 11:26:00|14383.96|14383.96|14383.96|14383.96|14383.96|14383.96|14383.96|14383.96|0
1645788370000|2022-02-25 11:26:10|14391.89|14391.89|14394.69|14394.69|14394.69|14394.69|14391.89|14391.89|0
1645788380000|2022-02-25 11:26:20|14401.69|14401.69|14418.02|14418.02|14422.22|14422.22|14401.69|14401.69|0
1645788390000|2022-02-25 11:26:30|14419.42|14419.42|14396.32|14396.32|14421.28|14421.28|14396.32|14396.32|0
1645788420000|2022-02-25 11:27:00|14394.92|14394.92|14396.32|14396.32|14397.72|14397.72|14393.52|14393.52|0
1645788460000|2022-02-25 11:27:40|14400.28|14400.28|14405.17|14405.17|14405.17|14405.17|14400.28|14400.28|0
1645788510000|2022-02-25 11:28:30|14417.06|14417.06|14426.63|14426.63|14426.63|14426.63|14417.06|14417.06|0
1645788520000|2022-02-25 11:28:40|14436.42|14436.42|14436.42|14436.42|14436.42|14436.42|14436.42|14436.42|0
1645788530000|2022-02-25 11:28:50|14437.34|14437.34|14446.91|14446.91|14446.91|14446.91|14437.34|14437.34|0
1645788540000|2022-02-25 11:29:00|14444.11|14444.11|14428.71|14428.71|14444.11|14444.11|14428.71|14428.71|0
1645788560000|2022-02-25 11:29:20|14431.51|14431.51|14425.91|14425.91|14431.51|14431.51|14425.91|14425.91|0
1645788570000|2022-02-25 11:29:30|14428.71|14428.71|14445.51|14445.51|14445.51|14445.51|14428.71|14428.71|0
1645788580000|2022-02-25 11:29:40|14441.31|14441.31|14441.31|14441.31|14441.31|14441.31|14441.31|14441.31|0
1645788600000|2022-02-25 11:30:00|14438.51|14438.51|14435.29|14435.29|14438.51|14438.51|14435.29|14435.29|0
1645788610000|2022-02-25 11:30:10|14439.49|14439.49|14451.39|14451.39|14451.39|14451.39|14439.49|14439.49|0
1645788660000|2022-02-25 11:31:00|14443.46|14443.46|14438.09|14438.09|14443.46|14443.46|14438.09|14438.09|0
1645788670000|2022-02-25 11:31:10|14434.13|14434.13|14432.73|14432.73|14434.13|14434.13|14432.73|14432.73|0
1645788780000|2022-02-25 11:33:00|14436.69|14436.69|14436.69|14436.69|14436.69|14436.69|14436.69|14436.69|0
1645788810000|2022-02-25 11:33:30|14439.49|14439.49|14439.49|14439.49|14439.49|14439.49|14439.49|14439.49|0
1645788840000|2022-02-25 11:34:00|14431.56|14431.56|14431.56|14431.56|14431.56|14431.56|14431.56|14431.56|0
1645788870000|2022-02-25 11:34:30|14435.52|14435.52|14431.56|14431.56|14435.52|14435.52|14431.56|14431.56|0
1645788900000|2022-02-25 11:35:00|14435.52|14435.52|14435.52|14435.52|14435.52|14435.52|14435.52|14435.52|0
1645788920000|2022-02-25 11:35:20|14423.63|14423.63|14415.7|14415.7|14423.63|14423.63|14415.7|14415.7|0
1645788960000|2022-02-25 11:36:00|14411.73|14411.73|14419.66|14419.66|14419.66|14419.66|14411.73|14411.73|0
1645788970000|2022-02-25 11:36:10|14411.73|14411.73|14411.73|14411.73|14411.73|14411.73|14411.73|14411.73|0
1645789000000|2022-02-25 11:36:40|14414.53|14414.53|14414.53|14414.53|14414.53|14414.53|14414.53|14414.53|0
1645789010000|2022-02-25 11:36:50|14418.5|14418.5|14418.5|14418.5|14418.5|14418.5|14418.5|14418.5|0
1645789020000|2022-02-25 11:37:00|14419.9|14419.9|14419.9|14419.9|14419.9|14419.9|14419.9|14419.9|0
1645789070000|2022-02-25 11:37:50|14414.3|14414.3|14415.22|14415.22|14415.22|14415.22|14414.3|14414.3|0
1645789120000|2022-02-25 11:38:40|14416.62|14416.62|14416.62|14416.62|14416.62|14416.62|14416.62|14416.62|0
1645789160000|2022-02-25 11:39:20|14419.42|14419.42|14419.42|14419.42|14419.42|14419.42|14419.42|14419.42|0
1645789170000|2022-02-25 11:39:30|14427.35|14427.35|14435.28|14435.28|14435.28|14435.28|14427.35|14427.35|0
1645789180000|2022-02-25 11:39:40|14445.07|14445.07|14440.88|14440.88|14445.07|14445.07|14440.88|14440.88|0
1645789200000|2022-02-25 11:40:00|14444.84|14444.84|14448.81|14448.81|14448.81|14448.81|14444.84|14444.84|0
1645789210000|2022-02-25 11:40:10|14440.88|14440.88|14440.88|14440.88|14440.88|14440.88|14440.88|14440.88|0
1645789290000|2022-02-25 11:41:30|14436.91|14436.91|14436.91|14436.91|14436.91|14436.91|14436.91|14436.91|0
1645789300000|2022-02-25 11:41:40|14432.71|14432.71|14428.75|14428.75|14432.71|14432.71|14428.75|14428.75|0
1645789310000|2022-02-25 11:41:50|14424.78|14424.78|14421.98|14421.98|14424.78|14424.78|14421.98|14421.98|0
1645789320000|2022-02-25 11:42:00|14421.52|14421.52|14416.16|14416.16|14424.32|14424.32|14416.16|14416.16|0
1645789330000|2022-02-25 11:42:10|14412.19|14412.19|14412.19|14412.19|14412.19|14412.19|14412.19|14412.19|0
1645789350000|2022-02-25 11:42:30|14416.16|14416.16|14420.36|14420.36|14420.36|14420.36|14416.16|14416.16|0
1645789400000|2022-02-25 11:43:20|14420.82|14420.82|14426.16|14426.16|14426.16|14426.16|14420.82|14420.82|0
1645789500000|2022-02-25 11:45:00|14424.32|14424.32|14422.94|14422.94|14424.32|14424.32|14422.94|14422.94|0
1645789510000|2022-02-25 11:45:10|14429.94|14429.94|14445.8|14445.8|14445.8|14445.8|14429.94|14429.94|0
1645789520000|2022-02-25 11:45:20|14444.4|14444.4|14450|14450|14450|14450|14444.4|14444.4|0
1645789540000|2022-02-25 11:45:40|14453.97|14453.97|14453.97|14453.97|14453.97|14453.97|14453.97|14453.97|0
1645789550000|2022-02-25 11:45:50|14455.36|14455.36|14466.33|14466.33|14466.33|14466.33|14452.57|14452.57|0
1645789590000|2022-02-25 11:46:30|14452.57|14452.57|14452.57|14452.57|14452.57|14452.57|14452.57|14452.57|0
1645789630000|2022-02-25 11:47:10|14455.36|14455.36|14451.4|14451.4|14463.3|14463.3|14451.4|14451.4|0
1645789640000|2022-02-25 11:47:20|14447.2|14447.2|14429.71|14429.71|14447.2|14447.2|14429.71|14429.71|0
1645789660000|2022-02-25 11:47:40|14425.74|14425.74|14414.78|14414.78|14425.74|14425.74|14414.78|14414.78|0
1645789670000|2022-02-25 11:47:50|14416.18|14416.18|14416.18|14416.18|14416.18|14416.18|14416.18|14416.18|0
1645789680000|2022-02-25 11:48:00|14414.78|14414.78|14414.78|14414.78|14414.78|14414.78|14414.78|14414.78|0
1645789690000|2022-02-25 11:48:10|14423.18|14423.18|14423.18|14423.18|14423.18|14423.18|14423.18|14423.18|0
1645789730000|2022-02-25 11:48:50|14439.04|14439.04|14439.04|14439.04|14439.04|14439.04|14439.04|14439.04|0
1645789770000|2022-02-25 11:49:30|14439.5|14439.5|14439.5|14439.5|14439.5|14439.5|14439.5|14439.5|0
1645789780000|2022-02-25 11:49:40|14440.9|14440.9|14440.9|14440.9|14440.9|14440.9|14440.9|14440.9|0
1645789830000|2022-02-25 11:50:30|14438.1|14438.1|14440.9|14440.9|14440.9|14440.9|14438.1|14438.1|0
1645789870000|2022-02-25 11:51:10|14436.93|14436.93|14436.93|14436.93|14436.93|14436.93|14436.93|14436.93|0
1645789890000|2022-02-25 11:51:30|14432.97|14432.97|14432.97|14432.97|14432.97|14432.97|14432.97|14432.97|0
1645789900000|2022-02-25 11:51:40|14428.77|14428.77|14428.77|14428.77|14428.77|14428.77|14428.77|14428.77|0
1645789930000|2022-02-25 11:52:10|14427.37|14427.37|14427.37|14427.37|14427.37|14427.37|14427.37|14427.37|0
1645789940000|2022-02-25 11:52:20|14423.4|14423.4|14423.4|14423.4|14423.4|14423.4|14423.4|14423.4|0
1645789980000|2022-02-25 11:53:00|14422.94|14422.94|14422.48|14422.48|14422.94|14422.94|14422.48|14422.48|0
1645790040000|2022-02-25 11:54:00|14414.55|14414.55|14414.55|14414.55|14414.55|14414.55|14414.55|14414.55|0
1645790070000|2022-02-25 11:54:30|14417.35|14417.35|14414.55|14414.55|14417.35|14417.35|14414.55|14414.55|0
1645790110000|2022-02-25 11:55:10|14418.75|14418.75|14418.75|14418.75|14418.75|14418.75|14418.75|14418.75|0
1645790160000|2022-02-25 11:56:00|14406.86|14406.86|14406.86|14406.86|14406.86|14406.86|14406.86|14406.86|0
1645790220000|2022-02-25 11:57:00|14418.75|14418.75|14419.69|14419.69|14420.15|14420.15|14418.75|14418.75|0
1645790230000|2022-02-25 11:57:10|14423.66|14423.66|14423.66|14423.66|14423.66|14423.66|14423.66|14423.66|0
1645790250000|2022-02-25 11:57:30|14427.62|14427.62|14427.62|14427.62|14427.62|14427.62|14427.62|14427.62|0
1645790350000|2022-02-25 11:59:10|14431.82|14431.82|14431.82|14431.82|14431.82|14431.82|14431.82|14431.82|0
1645790380000|2022-02-25 11:59:40|14425.06|14425.06|14425.06|14425.06|14425.06|14425.06|14425.06|14425.06|0
1645790390000|2022-02-25 11:59:50|14422.26|14422.26|14418.29|14418.29|14422.26|14422.26|14418.29|14418.29|0
1645790400000|2022-02-25 12:00:00|14414.09|14414.09|14412.69|14412.69|14414.09|14414.09|14412.69|14412.69|0
1645790440000|2022-02-25 12:00:40|14415.49|14415.49|14414.09|14414.09|14415.49|14415.49|14414.09|14414.09|0
1645790450000|2022-02-25 12:00:50|14417.31|14417.31|14417.31|14417.31|14417.31|14417.31|14417.31|14417.31|0
1645790460000|2022-02-25 12:01:00|14421.51|14421.51|14421.97|14421.97|14421.97|14421.97|14421.51|14421.51|0
1645790490000|2022-02-25 12:01:30|14427.57|14427.57|14427.57|14427.57|14427.57|14427.57|14427.57|14427.57|0
1645790520000|2022-02-25 12:02:00|14431.53|14431.53|14431.53|14431.53|14431.53|14431.53|14431.53|14431.53|0
1645790580000|2022-02-25 12:03:00|14435.5|14435.5|14449.26|14449.26|14449.26|14449.26|14435.5|14435.5|0
1645790590000|2022-02-25 12:03:10|14447.86|14447.86|14448.57|14448.57|14448.57|14448.57|14444.14|14444.14|0
1645790650000|2022-02-25 12:04:10|14452.53|14452.53|14453.45|14453.45|14453.45|14453.45|14452.53|14452.53|0
1645790660000|2022-02-25 12:04:20|14453.91|14453.91|14449.95|14449.95|14453.91|14453.91|14449.95|14449.95|0
1645790700000|2022-02-25 12:05:00|14447.15|14447.15|14447.15|14447.15|14447.15|14447.15|14447.15|14447.15|0
1645790720000|2022-02-25 12:05:20|14451.35|14451.35|14451.35|14451.35|14451.35|14451.35|14451.35|14451.35|0
1645790740000|2022-02-25 12:05:40|14449.95|14449.95|14449.95|14449.95|14449.95|14449.95|14449.95|14449.95|0
1645790780000|2022-02-25 12:06:20|14451.35|14451.35|14451.35|14451.35|14451.35|14451.35|14451.35|14451.35|0
1645790790000|2022-02-25 12:06:30|14455.31|14455.31|14455.31|14455.31|14455.31|14455.31|14455.31|14455.31|0
1645790800000|2022-02-25 12:06:40|14452.51|14452.51|14460.45|14460.45|14460.45|14460.45|14452.51|14452.51|0
1645790830000|2022-02-25 12:07:10|14456.48|14456.48|14456.48|14456.48|14456.48|14456.48|14456.48|14456.48|0
1645790850000|2022-02-25 12:07:30|14453.68|14453.68|14453.68|14453.68|14453.68|14453.68|14453.68|14453.68|0
1645790920000|2022-02-25 12:08:40|14457.65|14457.65|14457.65|14457.65|14457.65|14457.65|14457.65|14457.65|0
1645790960000|2022-02-25 12:09:20|14458.57|14458.57|14458.57|14458.57|14458.57|14458.57|14458.57|14458.57|0
1645791000000|2022-02-25 12:10:00|14459.97|14459.97|14459.97|14459.97|14459.97|14459.97|14459.97|14459.97|0
1645791010000|2022-02-25 12:10:10|14461.35|14461.35|14461.35|14461.35|14461.35|14461.35|14461.35|14461.35|0
1645791020000|2022-02-25 12:10:20|14464.15|14464.15|14464.15|14464.15|14464.15|14464.15|14464.15|14464.15|0
1645791030000|2022-02-25 12:10:30|14468.11|14468.11|14468.11|14468.11|14468.11|14468.11|14468.11|14468.11|0
1645791060000|2022-02-25 12:11:00|14466.71|14466.71|14466.71|14466.71|14466.71|14466.71|14466.71|14466.71|0
1645791120000|2022-02-25 12:12:00|14470.68|14470.68|14470.68|14470.68|14470.68|14470.68|14470.68|14470.68|0
1645791160000|2022-02-25 12:12:40|14466.71|14466.71|14466.71|14466.71|14466.71|14466.71|14466.71|14466.71|0
1645791190000|2022-02-25 12:13:10|14468.11|14468.11|14468.11|14468.11|14468.11|14468.11|14468.11|14468.11|0
1645791260000|2022-02-25 12:14:20|14469.51|14469.51|14469.51|14469.51|14469.51|14469.51|14469.51|14469.51|0
1645791270000|2022-02-25 12:14:30|14461.58|14461.58|14457.62|14457.62|14461.58|14461.58|14457.62|14457.62|0
1645791280000|2022-02-25 12:14:40|14453.65|14453.65|14453.65|14453.65|14453.65|14453.65|14453.65|14453.65|0
1645791310000|2022-02-25 12:15:10|14457.62|14457.62|14457.62|14457.62|14457.62|14457.62|14457.62|14457.62|0
1645791450000|2022-02-25 12:17:30|14461.58|14461.58|14462.98|14462.98|14462.98|14462.98|14461.58|14461.58|0
1645791460000|2022-02-25 12:17:40|14459.02|14459.02|14453.21|14453.21|14459.02|14459.02|14449.25|14449.25|0
1645791480000|2022-02-25 12:18:00|14457.18|14457.18|14457.18|14457.18|14457.18|14457.18|14457.18|14457.18|0
1645791490000|2022-02-25 12:18:10|14452.98|14452.98|14452.98|14452.98|14452.98|14452.98|14452.98|14452.98|0
1645791540000|2022-02-25 12:19:00|14451.6|14451.6|14451.6|14451.6|14451.6|14451.6|14451.6|14451.6|0
1645791580000|2022-02-25 12:19:40|14447.63|14447.63|14447.63|14447.63|14447.63|14447.63|14447.63|14447.63|0
1645791590000|2022-02-25 12:19:50|14444.83|14444.83|14444.83|14444.83|14444.83|14444.83|14444.83|14444.83|0
1645791600000|2022-02-25 12:20:00|14443.43|14443.43|14443.43|14443.43|14443.43|14443.43|14443.43|14443.43|0
1645791610000|2022-02-25 12:20:10|14439.47|14439.47|14439.47|14439.47|14439.47|14439.47|14439.47|14439.47|0
1645791620000|2022-02-25 12:20:20|14436.67|14436.67|14438.05|14438.05|14438.05|14438.05|14436.67|14436.67|0
1645791640000|2022-02-25 12:20:40|14436.65|14436.65|14436.65|14436.65|14436.65|14436.65|14436.65|14436.65|0
1645791660000|2022-02-25 12:21:00|14440.62|14440.62|14438.74|14438.74|14440.62|14440.62|14437.82|14437.82|0
1645791710000|2022-02-25 12:21:50|14440.57|14440.57|14440.57|14440.57|14440.57|14440.57|14440.57|14440.57|0
1645791750000|2022-02-25 12:22:30|14441.97|14441.97|14441.97|14441.97|14441.97|14441.97|14441.97|14441.97|0
1645791760000|2022-02-25 12:22:40|14442.89|14442.89|14442.89|14442.89|14442.89|14442.89|14442.89|14442.89|0
1645791790000|2022-02-25 12:23:10|14444.29|14444.29|14444.29|14444.29|14444.29|14444.29|14444.29|14444.29|0
1645791860000|2022-02-25 12:24:20|14441.99|14441.99|14441.99|14441.99|14441.99|14441.99|14441.99|14441.99|0
1645791900000|2022-02-25 12:25:00|14443.37|14443.37|14443.37|14443.37|14443.37|14443.37|14443.37|14443.37|0
1645791970000|2022-02-25 12:26:10|14439.41|14439.41|14439.41|14439.41|14439.41|14439.41|14439.41|14439.41|0
1645792020000|2022-02-25 12:27:00|14447.57|14447.57|14451.77|14451.77|14451.77|14451.77|14447.57|14447.57|0
1645792120000|2022-02-25 12:28:40|14446.17|14446.17|14441.97|14441.97|14446.17|14446.17|14441.97|14441.97|0
1645792170000|2022-02-25 12:29:30|14440.6|14440.6|14440.6|14440.6|14440.6|14440.6|14440.6|14440.6|0
1645792190000|2022-02-25 12:29:50|14444.56|14444.56|14444.56|14444.56|14444.56|14444.56|14444.56|14444.56|0
1645792210000|2022-02-25 12:30:10|14448.76|14448.76|14448.76|14448.76|14448.76|14448.76|14448.76|14448.76|0
1645792220000|2022-02-25 12:30:20|14452.96|14452.96|14452.96|14452.96|14452.96|14452.96|14452.96|14452.96|0
1645792230000|2022-02-25 12:30:30|14458.56|14458.56|14457.16|14457.16|14458.56|14458.56|14457.16|14457.16|0
1645792240000|2022-02-25 12:30:40|14456.7|14456.7|14456.7|14456.7|14456.7|14456.7|14456.7|14456.7|0
1645792260000|2022-02-25 12:31:00|14459.5|14459.5|14466.26|14466.26|14466.26|14466.26|14459.5|14459.5|0
1645792270000|2022-02-25 12:31:10|14474.19|14474.19|14474.65|14474.65|14474.65|14474.65|14474.19|14474.19|0
1645792410000|2022-02-25 12:33:30|14480.25|14480.25|14478.85|14478.85|14480.25|14480.25|14478.85|14478.85|0
1645792420000|2022-02-25 12:33:40|14473.25|14473.25|14473.25|14473.25|14473.25|14473.25|14473.25|14473.25|0
1645792430000|2022-02-25 12:33:50|14473.71|14473.71|14473.71|14473.71|14473.71|14473.71|14473.71|14473.71|0
1645792470000|2022-02-25 12:34:30|14477.68|14477.68|14473.71|14473.71|14477.68|14477.68|14473.71|14473.71|0
1645792500000|2022-02-25 12:35:00|14468.11|14468.11|14468.11|14468.11|14468.11|14468.11|14468.11|14468.11|0
1645792520000|2022-02-25 12:35:20|14465.31|14465.31|14465.31|14465.31|14465.31|14465.31|14465.31|14465.31|0
1645792580000|2022-02-25 12:36:20|14463.91|14463.91|14466.71|14466.71|14466.71|14466.71|14463.91|14463.91|0
1645792590000|2022-02-25 12:36:30|14458.78|14458.78|14454.82|14454.82|14458.78|14458.78|14454.82|14454.82|0
1645792620000|2022-02-25 12:37:00|14458.78|14458.78|14458.78|14458.78|14458.78|14458.78|14458.78|14458.78|0
1645792650000|2022-02-25 12:37:30|14462.75|14462.75|14462.75|14462.75|14462.75|14462.75|14462.75|14462.75|0
1645792670000|2022-02-25 12:37:50|14470.68|14470.68|14470.68|14470.68|14470.68|14470.68|14470.68|14470.68|0
1645792700000|2022-02-25 12:38:20|14466.71|14466.71|14454.82|14454.82|14466.71|14466.71|14454.82|14454.82|0
1645792770000|2022-02-25 12:39:30|14456.22|14456.22|14456.22|14456.22|14456.22|14456.22|14456.22|14456.22|0
1645792820000|2022-02-25 12:40:20|14453.42|14453.42|14453.42|14453.42|14453.42|14453.42|14453.42|14453.42|0
1645792950000|2022-02-25 12:42:30|14461.35|14461.35|14461.35|14461.35|14461.35|14461.35|14461.35|14461.35|0
1645792980000|2022-02-25 12:43:00|14457.38|14457.38|14457.38|14457.38|14457.38|14457.38|14457.38|14457.38|0
1645792990000|2022-02-25 12:43:10|14461.06|14461.06|14461.06|14461.06|14461.06|14461.06|14461.06|14461.06|0
1645793010000|2022-02-25 12:43:30|14457.09|14457.09|14457.09|14457.09|14457.09|14457.09|14457.09|14457.09|0
1645793030000|2022-02-25 12:43:50|14461.06|14461.06|14461.52|14461.52|14461.52|14461.52|14461.06|14461.06|0
1645793080000|2022-02-25 12:44:40|14462.92|14462.92|14462.92|14462.92|14462.92|14462.92|14462.92|14462.92|0
1645793100000|2022-02-25 12:45:00|14458.72|14458.72|14457.34|14457.34|14458.72|14458.72|14457.34|14457.34|0
1645793160000|2022-02-25 12:46:00|14455.94|14455.94|14455.94|14455.94|14455.94|14455.94|14455.94|14455.94|0
1645793170000|2022-02-25 12:46:10|14448.01|14448.01|14448.01|14448.01|14448.01|14448.01|14448.01|14448.01|0
1645793180000|2022-02-25 12:46:20|14452.21|14452.21|14452.21|14452.21|14452.21|14452.21|14452.21|14452.21|0
1645793310000|2022-02-25 12:48:30|14448.01|14448.01|14448.01|14448.01|14448.01|14448.01|14448.01|14448.01|0
1645793390000|2022-02-25 12:49:50|14451.98|14451.98|14451.98|14451.98|14451.98|14451.98|14451.98|14451.98|0
1645793400000|2022-02-25 12:50:00|14444.05|14444.05|14438.7|14438.7|14444.05|14444.05|14438.7|14438.7|0
1645793410000|2022-02-25 12:50:10|14434.74|14434.74|14430.77|14430.77|14434.74|14434.74|14430.77|14430.77|0
1645793430000|2022-02-25 12:50:30|14434.74|14434.74|14458.03|14458.03|14458.03|14458.03|14434.74|14434.74|0
1645793440000|2022-02-25 12:50:40|14462|14462|14465.96|14465.96|14465.96|14465.96|14462|14462|0
1645793450000|2022-02-25 12:50:50|14467.8|14467.8|14467.8|14467.8|14467.8|14467.8|14467.8|14467.8|0
1645793460000|2022-02-25 12:51:00|14476.2|14476.2|14476.2|14476.2|14476.2|14476.2|14476.2|14476.2|0
1645793500000|2022-02-25 12:51:40|14472|14472|14472|14472|14472|14472|14472|14472|0
1645793510000|2022-02-25 12:51:50|14467.8|14467.8|14463.84|14463.84|14467.8|14467.8|14463.84|14463.84|0
1645793520000|2022-02-25 12:52:00|14461.04|14461.04|14457.82|14457.82|14461.04|14461.04|14457.82|14457.82|0
1645793540000|2022-02-25 12:52:20|14465.75|14465.75|14465.75|14465.75|14465.75|14465.75|14465.75|14465.75|0
1645793550000|2022-02-25 12:52:30|14468.55|14468.55|14468.55|14468.55|14468.55|14468.55|14468.55|14468.55|0
1645793590000|2022-02-25 12:53:10|14469.95|14469.95|14469.95|14469.95|14469.95|14469.95|14469.95|14469.95|0
1645793600000|2022-02-25 12:53:20|14475.55|14475.55|14475.55|14475.55|14475.55|14475.55|14475.55|14475.55|0
1645793610000|2022-02-25 12:53:30|14483.48|14483.48|14483.48|14483.48|14483.48|14483.48|14483.48|14483.48|0
1645793620000|2022-02-25 12:53:40|14491.41|14491.41|14501.21|14501.21|14501.21|14501.21|14491.41|14491.41|0
1645793650000|2022-02-25 12:54:10|14497.01|14497.01|14485.11|14485.11|14497.01|14497.01|14485.11|14485.11|0
1645793670000|2022-02-25 12:54:30|14483.71|14483.71|14483.71|14483.71|14483.71|14483.71|14483.71|14483.71|0
1645793680000|2022-02-25 12:54:40|14487.68|14487.68|14491.64|14491.64|14491.64|14491.64|14487.68|14487.68|0
1645793700000|2022-02-25 12:55:00|14497.24|14497.24|14497.24|14497.24|14497.24|14497.24|14497.24|14497.24|0
1645793710000|2022-02-25 12:55:10|14501.21|14501.21|14505.17|14505.17|14505.17|14505.17|14501.21|14501.21|0
1645793720000|2022-02-25 12:55:20|14501.21|14501.21|14509.37|14509.37|14509.37|14509.37|14501.21|14501.21|0
1645793730000|2022-02-25 12:55:30|14513.33|14513.33|14513.33|14513.33|14513.33|14513.33|14513.33|14513.33|0
1645793740000|2022-02-25 12:55:40|14518.93|14518.93|14518.93|14518.93|14518.93|14518.93|14518.93|14518.93|0
1645793780000|2022-02-25 12:56:20|14514.97|14514.97|14514.97|14514.97|14514.97|14514.97|14514.97|14514.97|0
1645793800000|2022-02-25 12:56:40|14518.65|14518.65|14518.65|14518.65|14518.65|14518.65|14518.65|14518.65|0
1645793840000|2022-02-25 12:57:20|14522.61|14522.61|14522.61|14522.61|14522.61|14522.61|14522.61|14522.61|0
1645793850000|2022-02-25 12:57:30|14526.58|14526.58|14526.58|14526.58|14526.58|14526.58|14526.58|14526.58|0
1645793870000|2022-02-25 12:57:50|14520.98|14520.98|14515.61|14515.61|14520.98|14520.98|14515.61|14515.61|0
1645793890000|2022-02-25 12:58:10|14511.65|14511.65|14511.65|14511.65|14511.65|14511.65|14511.65|14511.65|0
1645793920000|2022-02-25 12:58:40|14514.45|14514.45|14514.45|14514.45|14514.45|14514.45|14514.45|14514.45|0
1645793930000|2022-02-25 12:58:50|14526.34|14526.34|14526.34|14526.34|14526.34|14526.34|14526.34|14526.34|0
1645793940000|2022-02-25 12:59:00|14529.14|14529.14|14529.6|14529.6|14529.6|14529.6|14529.14|14529.14|0
1645793960000|2022-02-25 12:59:20|14536.6|14536.6|14538|14538|14538|14538|14536.6|14536.6|0
1645793970000|2022-02-25 12:59:30|14535.2|14535.2|14538|14538|14538|14538|14535.2|14535.2|0
1645793980000|2022-02-25 12:59:40|14540.8|14540.8|14540.8|14540.8|14540.8|14540.8|14540.8|14540.8|0
1645794000000|2022-02-25 13:00:00|14536.83|14536.83|14536.83|14536.83|14536.83|14536.83|14536.83|14536.83|0
1645794010000|2022-02-25 13:00:10|14535.43|14535.43|14535.43|14535.43|14535.43|14535.43|14535.43|14535.43|0
1645794060000|2022-02-25 13:01:00|14531.47|14531.47|14531.47|14531.47|14531.47|14531.47|14531.47|14531.47|0
1645794080000|2022-02-25 13:01:20|14535.67|14535.67|14534.27|14534.27|14535.67|14535.67|14534.27|14534.27|0
1645794090000|2022-02-25 13:01:30|14531.47|14531.47|14531.47|14531.47|14531.47|14531.47|14531.47|14531.47|0
1645794130000|2022-02-25 13:02:10|14528.67|14528.67|14516.77|14516.77|14528.67|14528.67|14516.77|14516.77|0
1645794160000|2022-02-25 13:02:40|14520.74|14520.74|14520.74|14520.74|14520.74|14520.74|14520.74|14520.74|0
1645794200000|2022-02-25 13:03:20|14515.14|14515.14|14515.14|14515.14|14515.14|14515.14|14515.14|14515.14|0
1645794210000|2022-02-25 13:03:30|14512.84|14512.84|14504.91|14504.91|14512.84|14512.84|14504.91|14504.91|0
1645794280000|2022-02-25 13:04:40|14493.01|14493.01|14493.01|14493.01|14493.01|14493.01|14493.01|14493.01|0
1645794300000|2022-02-25 13:05:00|14500.95|14500.95|14500.95|14500.95|14500.95|14500.95|14500.95|14500.95|0
1645794340000|2022-02-25 13:05:40|14498.15|14498.15|14496.98|14496.98|14498.15|14498.15|14492.78|14492.78|0
1645794350000|2022-02-25 13:05:50|14500.95|14500.95|14502.34|14502.34|14502.34|14502.34|14500.95|14500.95|0
1645794360000|2022-02-25 13:06:00|14506.31|14506.31|14510.28|14510.28|14510.28|14510.28|14506.31|14506.31|0
1645794520000|2022-02-25 13:08:40|14508.88|14508.88|14508.88|14508.88|14508.88|14508.88|14508.88|14508.88|0
1645794580000|2022-02-25 13:09:40|14516.81|14516.81|14516.81|14516.81|14516.81|14516.81|14516.81|14516.81|0
1645794630000|2022-02-25 13:10:30|14515.41|14515.41|14515.41|14515.41|14515.41|14515.41|14515.41|14515.41|0
1645794640000|2022-02-25 13:10:40|14507.48|14507.48|14507.48|14507.48|14507.48|14507.48|14507.48|14507.48|0
1645794660000|2022-02-25 13:11:00|14511.44|14511.44|14511.44|14511.44|14511.44|14511.44|14511.44|14511.44|0
1645794710000|2022-02-25 13:11:50|14514.24|14514.24|14514.24|14514.24|14514.24|14514.24|14514.24|14514.24|0
1645794740000|2022-02-25 13:12:20|14522.17|14522.17|14522.17|14522.17|14522.17|14522.17|14522.17|14522.17|0
1645794790000|2022-02-25 13:13:10|14526.37|14526.37|14526.37|14526.37|14526.37|14526.37|14526.37|14526.37|0
1645794840000|2022-02-25 13:14:00|14529.17|14529.17|14529.17|14529.17|14529.17|14529.17|14529.17|14529.17|0
1645794910000|2022-02-25 13:15:10|14521.24|14521.24|14513.07|14513.07|14521.24|14521.24|14513.07|14513.07|0
1645794940000|2022-02-25 13:15:40|14508.88|14508.88|14508.88|14508.88|14508.88|14508.88|14508.88|14508.88|0
1645794970000|2022-02-25 13:16:10|14508.42|14508.42|14508.42|14508.42|14508.42|14508.42|14508.42|14508.42|0
1645795000000|2022-02-25 13:16:40|14509.82|14509.82|14509.82|14509.82|14509.82|14509.82|14509.82|14509.82|0
1645795040000|2022-02-25 13:17:20|14511.22|14511.22|14511.22|14511.22|14511.22|14511.22|14511.22|14511.22|0
1645795060000|2022-02-25 13:17:40|14507.02|14507.02|14507.02|14507.02|14507.02|14507.02|14507.02|14507.02|0
1645795070000|2022-02-25 13:17:50|14514.95|14514.95|14514.95|14514.95|14514.95|14514.95|14514.95|14514.95|0
1645795080000|2022-02-25 13:18:00|14519.15|14519.15|14519.15|14519.15|14519.15|14519.15|14519.15|14519.15|0
1645795160000|2022-02-25 13:19:20|14511.22|14511.22|14511.22|14511.22|14511.22|14511.22|14511.22|14511.22|0
1645795190000|2022-02-25 13:19:50|14519.15|14519.15|14519.15|14519.15|14519.15|14519.15|14519.15|14519.15|0
1645795200000|2022-02-25 13:20:00|14520.55|14520.55|14520.55|14520.55|14520.55|14520.55|14520.55|14520.55|0
1645795230000|2022-02-25 13:20:30|14532.44|14532.44|14532.44|14532.44|14532.44|14532.44|14532.44|14532.44|0
1645795250000|2022-02-25 13:20:50|14536.41|14536.41|14536.41|14536.41|14536.41|14536.41|14536.41|14536.41|0
1645795270000|2022-02-25 13:21:10|14532.44|14532.44|14532.44|14532.44|14532.44|14532.44|14532.44|14532.44|0
1645795340000|2022-02-25 13:22:20|14528.48|14528.48|14532.44|14532.44|14532.44|14532.44|14528.48|14528.48|0
1645795400000|2022-02-25 13:23:20|14536.64|14536.64|14538.04|14538.04|14538.04|14538.04|14536.64|14536.64|0
1645795510000|2022-02-25 13:25:10|14545.97|14545.97|14545.97|14545.97|14545.97|14545.97|14545.97|14545.97|0
1645795540000|2022-02-25 13:25:40|14549.93|14549.93|14549.93|14549.93|14549.93|14549.93|14549.93|14549.93|0
1645795670000|2022-02-25 13:27:50|14538.04|14538.04|14538.04|14538.04|14538.04|14538.04|14538.04|14538.04|0
1645795700000|2022-02-25 13:28:20|14531.04|14531.04|14528.48|14528.48|14531.04|14531.04|14527.08|14527.08|0
1645795750000|2022-02-25 13:29:10|14525.68|14525.68|14525.68|14525.68|14525.68|14525.68|14525.68|14525.68|0
1645795780000|2022-02-25 13:29:40|14513.78|14513.78|14513.78|14513.78|14513.78|14513.78|14513.78|14513.78|0
1645795790000|2022-02-25 13:29:50|14521.71|14521.71|14524.51|14524.51|14524.51|14524.51|14521.71|14521.71|0
1645795850000|2022-02-25 13:30:50|14520.31|14520.31|14520.31|14520.31|14520.31|14520.31|14520.31|14520.31|0
1645795870000|2022-02-25 13:31:10|14521.71|14521.71|14521.71|14521.71|14521.71|14521.71|14521.71|14521.71|0
1645795890000|2022-02-25 13:31:30|14523.11|14523.11|14535.01|14535.01|14535.01|14535.01|14523.11|14523.11|0
1645795900000|2022-02-25 13:31:40|14537.81|14537.81|14537.81|14537.81|14537.81|14537.81|14537.81|14537.81|0
1645795980000|2022-02-25 13:33:00|14539.18|14539.18|14539.18|14539.18|14539.18|14539.18|14539.18|14539.18|0
1645796020000|2022-02-25 13:33:40|14546.18|14546.18|14546.18|14546.18|14546.18|14546.18|14546.18|14546.18|0
1645796060000|2022-02-25 13:34:20|14548.94|14548.94|14548.94|14548.94|14548.94|14548.94|14548.94|14548.94|0
1645796080000|2022-02-25 13:34:40|14550.34|14550.34|14564.8|14564.8|14564.8|14564.8|14548.94|14548.94|0
1645796090000|2022-02-25 13:34:50|14567.6|14567.6|14567.6|14567.6|14567.6|14567.6|14567.6|14567.6|0
1645796110000|2022-02-25 13:35:10|14571.57|14571.57|14572.51|14572.51|14572.51|14572.51|14571.11|14571.11|0
1645796120000|2022-02-25 13:35:20|14573.9|14573.9|14577.87|14577.87|14577.87|14577.87|14573.9|14573.9|0
1645796140000|2022-02-25 13:35:40|14585.8|14585.8|14585.8|14585.8|14585.8|14585.8|14585.8|14585.8|0
1645796200000|2022-02-25 13:36:40|14591.4|14591.4|14591.4|14591.4|14591.4|14591.4|14591.4|14591.4|0
1645796230000|2022-02-25 13:37:10|14592.8|14592.8|14592.8|14592.8|14592.8|14592.8|14592.8|14592.8|0
1645796280000|2022-02-25 13:38:00|14594.18|14594.18|14594.18|14594.18|14594.18|14594.18|14594.18|14594.18|0
1645796300000|2022-02-25 13:38:20|14596.98|14596.98|14596.98|14596.98|14596.98|14596.98|14596.98|14596.98|0
1645796350000|2022-02-25 13:39:10|14593.01|14593.01|14590.21|14590.21|14593.01|14593.01|14590.21|14590.21|0
1645796380000|2022-02-25 13:39:40|14594.18|14594.18|14594.18|14594.18|14594.18|14594.18|14594.18|14594.18|0
1645796390000|2022-02-25 13:39:50|14595.58|14595.58|14595.58|14595.58|14595.58|14595.58|14595.58|14595.58|0
1645796410000|2022-02-25 13:40:10|14596.98|14596.98|14604.91|14604.91|14604.91|14604.91|14596.98|14596.98|0
1645796450000|2022-02-25 13:40:50|14606.31|14606.31|14606.31|14606.31|14606.31|14606.31|14606.31|14606.31|0
1645796480000|2022-02-25 13:41:20|14604.91|14604.91|14604.91|14604.91|14604.91|14604.91|14604.91|14604.91|0
1645796490000|2022-02-25 13:41:30|14606.31|14606.31|14606.31|14606.31|14606.31|14606.31|14606.31|14606.31|0
1645796530000|2022-02-25 13:42:10|14602.34|14602.34|14606.31|14606.31|14606.31|14606.31|14602.34|14602.34|0
1645796580000|2022-02-25 13:43:00|14598.38|14598.38|14598.38|14598.38|14598.38|14598.38|14598.38|14598.38|0
1645796590000|2022-02-25 13:43:10|14596.98|14596.98|14593.01|14593.01|14596.98|14596.98|14593.01|14593.01|0
1645796600000|2022-02-25 13:43:20|14589.05|14589.05|14586.25|14586.25|14589.05|14589.05|14586.25|14586.25|0
1645796610000|2022-02-25 13:43:30|14585.33|14585.33|14585.33|14585.33|14585.33|14585.33|14585.33|14585.33|0
1645796630000|2022-02-25 13:43:50|14583.93|14583.93|14576|14576|14583.93|14583.93|14576|14576|0
1645796660000|2022-02-25 13:44:20|14574.6|14574.6|14574.6|14574.6|14574.6|14574.6|14574.6|14574.6|0
1645796690000|2022-02-25 13:44:50|14577.4|14577.4|14577.4|14577.4|14577.4|14577.4|14577.4|14577.4|0
1645796700000|2022-02-25 13:45:00|14585.33|14585.33|14585.33|14585.33|14585.33|14585.33|14585.33|14585.33|0
1645796740000|2022-02-25 13:45:40|14589.29|14589.29|14589.29|14589.29|14589.29|14589.29|14589.29|14589.29|0
1645796790000|2022-02-25 13:46:30|14586.49|14586.49|14578.56|14578.56|14586.49|14586.49|14578.56|14578.56|0
1645796860000|2022-02-25 13:47:40|14581.36|14581.36|14593.26|14593.26|14593.26|14593.26|14581.36|14581.36|0
1645796950000|2022-02-25 13:49:10|14589.06|14589.06|14589.06|14589.06|14589.06|14589.06|14589.06|14589.06|0
1645796980000|2022-02-25 13:49:40|14586.26|14586.26|14584.86|14584.86|14586.26|14586.26|14584.86|14584.86|0
1645796990000|2022-02-25 13:49:50|14576.93|14576.93|14576.93|14576.93|14576.93|14576.93|14576.93|14576.93|0
1645797030000|2022-02-25 13:50:30|14572.73|14572.73|14579.5|14579.5|14579.5|14579.5|14572.73|14572.73|0
1645797040000|2022-02-25 13:50:40|14583.46|14583.46|14582.06|14582.06|14583.46|14583.46|14582.06|14582.06|0
1645797050000|2022-02-25 13:50:50|14579.26|14579.26|14579.26|14579.26|14579.26|14579.26|14579.26|14579.26|0
1645797070000|2022-02-25 13:51:10|14577.86|14577.86|14575.06|14575.06|14577.86|14577.86|14575.06|14575.06|0
1645797100000|2022-02-25 13:51:40|14576.46|14576.46|14576.46|14576.46|14576.46|14576.46|14576.46|14576.46|0
1645797110000|2022-02-25 13:51:50|14574.63|14574.63|14574.63|14574.63|14574.63|14574.63|14574.63|14574.63|0
1645797130000|2022-02-25 13:52:10|14573.23|14573.23|14573.23|14573.23|14573.23|14573.23|14573.23|14573.23|0
1645797180000|2022-02-25 13:53:00|14571.83|14571.83|14571.83|14571.83|14571.83|14571.83|14571.83|14571.83|0
1645797190000|2022-02-25 13:53:10|14569.03|14569.03|14569.03|14569.03|14569.03|14569.03|14569.03|14569.03|0
1645797210000|2022-02-25 13:53:30|14567.63|14567.63|14567.63|14567.63|14567.63|14567.63|14567.63|14567.63|0
1645797290000|2022-02-25 13:54:50|14562.26|14562.26|14562.26|14562.26|14562.26|14562.26|14562.26|14562.26|0
1645797300000|2022-02-25 13:55:00|14554.33|14554.33|14552.93|14552.93|14554.33|14554.33|14551.53|14551.53|0
1645797350000|2022-02-25 13:55:50|14548.73|14548.73|14550.13|14550.13|14550.13|14550.13|14548.73|14548.73|0
1645797380000|2022-02-25 13:56:20|14554.1|14554.1|14554.1|14554.1|14554.1|14554.1|14554.1|14554.1|0
1645797390000|2022-02-25 13:56:30|14555.5|14555.5|14555.96|14555.96|14556.42|14556.42|14555.5|14555.5|0
1645797400000|2022-02-25 13:56:40|14557.36|14557.36|14557.36|14557.36|14557.36|14557.36|14557.36|14557.36|0
1645797410000|2022-02-25 13:56:50|14554.56|14554.56|14554.56|14554.56|14554.56|14554.56|14554.56|14554.56|0
1645797430000|2022-02-25 13:57:10|14554.1|14554.1|14554.1|14554.1|14554.1|14554.1|14554.1|14554.1|0
1645797480000|2022-02-25 13:58:00|14551.3|14551.3|14548.73|14548.73|14552.7|14552.7|14548.73|14548.73|0
1645797490000|2022-02-25 13:58:10|14544.54|14544.54|14545.94|14545.94|14545.94|14545.94|14544.54|14544.54|0
1645797510000|2022-02-25 13:58:30|14547.33|14547.33|14561.8|14561.8|14561.8|14561.8|14544.54|14544.54|0
1645797520000|2022-02-25 13:58:40|14564.6|14564.6|14560.63|14560.63|14564.6|14564.6|14560.63|14560.63|0
1645797530000|2022-02-25 13:58:50|14562.01|14562.01|14562.01|14562.01|14562.01|14562.01|14562.01|14562.01|0
1645797540000|2022-02-25 13:59:00|14562.47|14562.47|14562.47|14562.47|14562.47|14562.47|14562.47|14562.47|0
1645797570000|2022-02-25 13:59:30|14554.54|14554.54|14554.54|14554.54|14554.54|14554.54|14554.54|14554.54|0
1645797590000|2022-02-25 13:59:50|14553.14|14553.14|14553.14|14553.14|14553.14|14553.14|14553.14|14553.14|0
1645797610000|2022-02-25 14:00:10|14550.34|14550.34|14548.94|14548.94|14550.34|14550.34|14548.94|14548.94|0
1645797620000|2022-02-25 14:00:20|14547.54|14547.54|14547.54|14547.54|14547.54|14547.54|14547.54|14547.54|0
1645797640000|2022-02-25 14:00:40|14546.14|14546.14|14544.74|14544.74|14546.14|14546.14|14544.74|14544.74|0
1645797660000|2022-02-25 14:01:00|14528.88|14528.88|14527.04|14527.04|14528.88|14528.88|14527.04|14527.04|0
1645797670000|2022-02-25 14:01:10|14521.44|14521.44|14524.24|14524.24|14524.24|14524.24|14521.44|14521.44|0
1645797700000|2022-02-25 14:01:40|14528.21|14528.21|14528.21|14528.21|14528.21|14528.21|14528.21|14528.21|0
1645797720000|2022-02-25 14:02:00|14529.61|14529.61|14528.21|14528.21|14529.61|14529.61|14528.21|14528.21|0
1645797730000|2022-02-25 14:02:10|14532.17|14532.17|14532.17|14532.17|14532.17|14532.17|14532.17|14532.17|0
1645797770000|2022-02-25 14:02:50|14536.14|14536.14|14536.14|14536.14|14536.14|14536.14|14536.14|14536.14|0
1645797850000|2022-02-25 14:04:10|14538.94|14538.94|14541.74|14541.74|14541.74|14541.74|14538.94|14538.94|0
1645797860000|2022-02-25 14:04:20|14543.14|14543.14|14551.07|14551.07|14551.07|14551.07|14543.14|14543.14|0
1645797890000|2022-02-25 14:04:50|14547.1|14547.1|14547.1|14547.1|14547.1|14547.1|14547.1|14547.1|0
1645797930000|2022-02-25 14:05:30|14548.5|14548.5|14548.5|14548.5|14548.5|14548.5|14548.5|14548.5|0
1645797950000|2022-02-25 14:05:50|14552.47|14552.47|14552.47|14552.47|14552.47|14552.47|14552.47|14552.47|0
1645797960000|2022-02-25 14:06:00|14548.27|14548.27|14548.27|14548.27|14548.27|14548.27|14548.27|14548.27|0
1645798010000|2022-02-25 14:06:50|14552.23|14552.23|14552.23|14552.23|14552.23|14552.23|14552.23|14552.23|0
1645798080000|2022-02-25 14:08:00|14556.43|14556.43|14556.43|14556.43|14556.43|14556.43|14556.43|14556.43|0
1645798110000|2022-02-25 14:08:30|14550.83|14550.83|14550.83|14550.83|14550.83|14550.83|14550.83|14550.83|0
1645798130000|2022-02-25 14:08:50|14548.03|14548.03|14548.03|14548.03|14548.03|14548.03|14548.03|14548.03|0
1645798140000|2022-02-25 14:09:00|14544.07|14544.07|14543.15|14543.15|14544.07|14544.07|14543.15|14543.15|0
1645798180000|2022-02-25 14:09:40|14544.55|14544.55|14544.55|14544.55|14544.55|14544.55|14544.55|14544.55|0
1645798210000|2022-02-25 14:10:10|14538.95|14538.95|14538.95|14538.95|14538.95|14538.95|14538.95|14538.95|0
1645798260000|2022-02-25 14:11:00|14541.75|14541.75|14541.75|14541.75|14541.75|14541.75|14541.75|14541.75|0
1645798290000|2022-02-25 14:11:30|14540.35|14540.35|14540.35|14540.35|14540.35|14540.35|14540.35|14540.35|0
1645798300000|2022-02-25 14:11:40|14537.59|14537.59|14534.79|14534.79|14537.59|14537.59|14534.79|14534.79|0
1645798320000|2022-02-25 14:12:00|14536.19|14536.19|14534.79|14534.79|14536.19|14536.19|14534.79|14534.79|0
1645798380000|2022-02-25 14:13:00|14526.86|14526.86|14522.9|14522.9|14526.86|14526.86|14522.9|14522.9|0
1645798430000|2022-02-25 14:13:50|14526.86|14526.86|14526.86|14526.86|14526.86|14526.86|14526.86|14526.86|0
1645798440000|2022-02-25 14:14:00|14529.66|14529.66|14533.63|14533.63|14533.63|14533.63|14529.66|14529.66|0
1645798450000|2022-02-25 14:14:10|14530.83|14530.83|14530.83|14530.83|14530.83|14530.83|14530.83|14530.83|0
1645798470000|2022-02-25 14:14:30|14526.86|14526.86|14526.86|14526.86|14526.86|14526.86|14526.86|14526.86|0
1645798590000|2022-02-25 14:16:30|14524.06|14524.06|14524.06|14524.06|14524.06|14524.06|14524.06|14524.06|0
1645798600000|2022-02-25 14:16:40|14521.27|14521.27|14521.27|14521.27|14521.27|14521.27|14521.27|14521.27|0
1645798640000|2022-02-25 14:17:20|14526.86|14526.86|14526.86|14526.86|14526.86|14526.86|14526.86|14526.86|0
1645798740000|2022-02-25 14:19:00|14525.46|14525.46|14525.46|14525.46|14525.46|14525.46|14525.46|14525.46|0
1645798760000|2022-02-25 14:19:20|14526.86|14526.86|14526.86|14526.86|14526.86|14526.86|14526.86|14526.86|0
1645798950000|2022-02-25 14:22:30|14529.66|14529.66|14529.66|14529.66|14529.66|14529.66|14529.66|14529.66|0
1645798970000|2022-02-25 14:22:50|14525.7|14525.7|14525.7|14525.7|14525.7|14525.7|14525.7|14525.7|0
1645798980000|2022-02-25 14:23:00|14521.5|14521.5|14522.9|14522.9|14524.3|14524.3|14521.5|14521.5|0
1645798990000|2022-02-25 14:23:10|14521.5|14521.5|14521.5|14521.5|14521.5|14521.5|14521.5|14521.5|0
1645799000000|2022-02-25 14:23:20|14518.7|14518.7|14517.3|14517.3|14518.7|14518.7|14517.3|14517.3|0
1645799010000|2022-02-25 14:23:30|14515.9|14515.9|14515.9|14515.9|14515.9|14515.9|14515.9|14515.9|0
1645799070000|2022-02-25 14:24:30|14507.97|14507.97|14504|14504|14507.97|14507.97|14504|14504|0
1645799140000|2022-02-25 14:25:40|14503.55|14503.55|14486.31|14486.31|14503.55|14503.55|14486.31|14486.31|0
1645799160000|2022-02-25 14:26:00|14486.76|14486.76|14487.68|14487.68|14487.68|14487.68|14486.76|14486.76|0
1645799230000|2022-02-25 14:27:10|14490.48|14490.48|14490.48|14490.48|14490.48|14490.48|14490.48|14490.48|0
1645799240000|2022-02-25 14:27:20|14493.28|14493.28|14493.28|14493.28|14493.28|14493.28|14493.28|14493.28|0
1645799250000|2022-02-25 14:27:30|14496.08|14496.08|14496.08|14496.08|14496.08|14496.08|14496.08|14496.08|0
1645799260000|2022-02-25 14:27:40|14493.28|14493.28|14489.32|14489.32|14493.28|14493.28|14489.32|14489.32|0
1645799270000|2022-02-25 14:27:50|14486.52|14486.52|14482.55|14482.55|14486.52|14486.52|14482.55|14482.55|0
1645799290000|2022-02-25 14:28:10|14490.48|14490.48|14494.45|14494.45|14494.45|14494.45|14490.48|14490.48|0
1645799320000|2022-02-25 14:28:40|14493.05|14493.05|14493.05|14493.05|14493.05|14493.05|14493.05|14493.05|0
1645799330000|2022-02-25 14:28:50|14497.01|14497.01|14497.01|14497.01|14497.01|14497.01|14497.01|14497.01|0
1645799340000|2022-02-25 14:29:00|14504.94|14504.94|14502.38|14502.38|14504.94|14504.94|14500.98|14500.98|0
1645799370000|2022-02-25 14:29:30|14510.31|14510.31|14510.31|14510.31|14510.31|14510.31|14510.31|14510.31|0
1645799420000|2022-02-25 14:30:20|14514.27|14514.27|14526.4|14526.4|14526.4|14526.4|14514.27|14514.27|0
1645799430000|2022-02-25 14:30:30|14522.44|14522.44|14522.44|14522.44|14522.44|14522.44|14522.44|14522.44|0
1645799440000|2022-02-25 14:30:40|14519.64|14519.64|14507.74|14507.74|14519.64|14519.64|14507.74|14507.74|0
1645799470000|2022-02-25 14:31:10|14503.78|14503.78|14503.78|14503.78|14503.78|14503.78|14503.78|14503.78|0
1645799480000|2022-02-25 14:31:20|14507.74|14507.74|14507.74|14507.74|14507.74|14507.74|14507.74|14507.74|0
1645799500000|2022-02-25 14:31:40|14511.71|14511.71|14510.31|14510.31|14511.71|14511.71|14510.31|14510.31|0
1645799510000|2022-02-25 14:31:50|14514.27|14514.27|14514.27|14514.27|14514.27|14514.27|14514.27|14514.27|0
1645799550000|2022-02-25 14:32:30|14517.07|14517.07|14515.67|14515.67|14517.07|14517.07|14515.67|14515.67|0
1645799560000|2022-02-25 14:32:40|14519.64|14519.64|14519.64|14519.64|14519.64|14519.64|14519.64|14519.64|0
1645799570000|2022-02-25 14:32:50|14518.24|14518.24|14518.24|14518.24|14518.24|14518.24|14518.24|14518.24|0
1645799590000|2022-02-25 14:33:10|14526.4|14526.4|14527.8|14527.8|14527.8|14527.8|14526.4|14526.4|0
1645799600000|2022-02-25 14:33:20|14523.84|14523.84|14519.87|14519.87|14523.84|14523.84|14519.87|14519.87|0
1645799620000|2022-02-25 14:33:40|14518.47|14518.47|14518.47|14518.47|14518.47|14518.47|14518.47|14518.47|0
1645799630000|2022-02-25 14:33:50|14521.27|14521.27|14535.73|14535.73|14535.73|14535.73|14521.27|14521.27|0
1645799660000|2022-02-25 14:34:20|14531.77|14531.77|14533.17|14533.17|14533.17|14533.17|14531.77|14531.77|0
1645799670000|2022-02-25 14:34:30|14530.37|14530.37|14526.17|14526.17|14530.37|14530.37|14526.17|14526.17|0
1645799690000|2022-02-25 14:34:50|14527.57|14527.57|14527.57|14527.57|14527.57|14527.57|14527.57|14527.57|0
1645799700000|2022-02-25 14:35:00|14526.17|14526.17|14523.37|14523.37|14526.17|14526.17|14523.37|14523.37|0
1645799710000|2022-02-25 14:35:10|14528.97|14528.97|14545.53|14545.53|14545.53|14545.53|14528.97|14528.97|0
1645799720000|2022-02-25 14:35:20|14549.5|14549.5|14549.5|14549.5|14549.5|14549.5|14549.5|14549.5|0
1645799730000|2022-02-25 14:35:30|14541.1|14541.1|14541.1|14541.1|14541.1|14541.1|14541.1|14541.1|0
1645799740000|2022-02-25 14:35:40|14542.5|14542.5|14533.63|14533.63|14542.5|14542.5|14533.17|14533.17|0
1645799760000|2022-02-25 14:36:00|14522.9|14522.9|14522.9|14522.9|14522.9|14522.9|14522.9|14522.9|0
1645799790000|2022-02-25 14:36:30|14526.86|14526.86|14532.46|14532.46|14532.46|14532.46|14526.86|14526.86|0
1645799800000|2022-02-25 14:36:40|14528.5|14528.5|14528.5|14528.5|14528.5|14528.5|14528.5|14528.5|0
1645799810000|2022-02-25 14:36:50|14536.43|14536.43|14536.43|14536.43|14536.43|14536.43|14536.43|14536.43|0
1645799820000|2022-02-25 14:37:00|14537.83|14537.83|14537.83|14537.83|14537.83|14537.83|14537.83|14537.83|0
1645799830000|2022-02-25 14:37:10|14536.43|14536.43|14528.5|14528.5|14536.43|14536.43|14528.5|14528.5|0
1645799840000|2022-02-25 14:37:20|14524.53|14524.53|14524.53|14524.53|14524.53|14524.53|14524.53|14524.53|0
1645799860000|2022-02-25 14:37:40|14521.73|14521.73|14521.73|14521.73|14521.73|14521.73|14521.73|14521.73|0
1645799870000|2022-02-25 14:37:50|14522.65|14522.65|14522.65|14522.65|14522.65|14522.65|14522.65|14522.65|0
1645799910000|2022-02-25 14:38:30|14528.25|14528.25|14528.25|14528.25|14528.25|14528.25|14528.25|14528.25|0
1645799940000|2022-02-25 14:39:00|14532.45|14532.45|14532.45|14532.45|14532.45|14532.45|14532.45|14532.45|0
1645799970000|2022-02-25 14:39:30|14540.38|14540.38|14540.38|14540.38|14544.34|14544.34|14540.38|14540.38|0
1645799980000|2022-02-25 14:39:40|14541.3|14541.3|14541.3|14541.3|14541.3|14541.3|14541.3|14541.3|0
1645800000000|2022-02-25 14:40:00|14533.37|14533.37|14533.37|14533.37|14533.37|14533.37|14533.37|14533.37|0
1645800040000|2022-02-25 14:40:40|14541.3|14541.3|14541.3|14541.3|14541.3|14541.3|14541.3|14541.3|0
1645800140000|2022-02-25 14:42:20|14537.33|14537.33|14541.3|14541.3|14541.3|14541.3|14537.33|14537.33|0
1645800170000|2022-02-25 14:42:50|14537.1|14537.1|14537.1|14537.1|14537.1|14537.1|14537.1|14537.1|0
1645800180000|2022-02-25 14:43:00|14535.72|14535.72|14535.72|14535.72|14535.72|14535.72|14535.72|14535.72|0
1645800190000|2022-02-25 14:43:10|14531.52|14531.52|14531.52|14531.52|14531.52|14531.52|14531.52|14531.52|0
1645800210000|2022-02-25 14:43:30|14528.72|14528.72|14528.72|14528.72|14528.72|14528.72|14528.72|14528.72|0
1645800220000|2022-02-25 14:43:40|14516.83|14516.83|14516.83|14516.83|14516.83|14516.83|14516.83|14516.83|0
1645800240000|2022-02-25 14:44:00|14521.03|14521.03|14519.63|14519.63|14521.03|14521.03|14519.63|14519.63|0
1645800250000|2022-02-25 14:44:10|14521.03|14521.03|14522.42|14522.42|14522.42|14522.42|14521.03|14521.03|0
1645800270000|2022-02-25 14:44:30|14523.82|14523.82|14523.82|14523.82|14523.82|14523.82|14523.82|14523.82|0
1645800280000|2022-02-25 14:44:40|14521.03|14521.03|14521.03|14521.03|14521.03|14521.03|14521.03|14521.03|0
1645800300000|2022-02-25 14:45:00|14523.82|14523.82|14530.82|14530.82|14530.82|14530.82|14523.82|14523.82|0
1645800310000|2022-02-25 14:45:10|14532.22|14532.22|14532.22|14532.22|14532.22|14532.22|14532.22|14532.22|0
1645800340000|2022-02-25 14:45:40|14536.19|14536.19|14536.19|14536.19|14536.19|14536.19|14536.19|14536.19|0
1645800360000|2022-02-25 14:46:00|14535.27|14535.27|14536.19|14536.19|14536.19|14536.19|14535.27|14535.27|0
1645800380000|2022-02-25 14:46:20|14540.15|14540.15|14540.15|14540.15|14540.15|14540.15|14540.15|14540.15|0
1645800390000|2022-02-25 14:46:30|14536.19|14536.19|14532.22|14532.22|14536.19|14536.19|14532.22|14532.22|0
1645800400000|2022-02-25 14:46:40|14542.02|14542.02|14542.02|14542.02|14542.02|14542.02|14542.02|14542.02|0
1645800410000|2022-02-25 14:46:50|14549.95|14549.95|14554.15|14554.15|14554.15|14554.15|14549.95|14549.95|0
1645800420000|2022-02-25 14:47:00|14562.08|14562.08|14562.08|14562.08|14562.08|14562.08|14562.08|14562.08|0
1645800440000|2022-02-25 14:47:20|14555.08|14555.08|14555.08|14555.08|14555.08|14555.08|14555.08|14555.08|0
1645800470000|2022-02-25 14:47:50|14559.28|14559.28|14556.71|14556.71|14560.68|14560.68|14556.71|14556.71|0
1645800480000|2022-02-25 14:48:00|14552.75|14552.75|14548.55|14548.55|14552.75|14552.75|14548.55|14548.55|0
1645800510000|2022-02-25 14:48:30|14552.51|14552.51|14552.51|14552.51|14552.51|14552.51|14552.51|14552.51|0
1645800530000|2022-02-25 14:48:50|14548.55|14548.55|14548.55|14548.55|14548.55|14548.55|14548.55|14548.55|0
1645800540000|2022-02-25 14:49:00|14551.77|14551.77|14547.8|14547.8|14551.77|14551.77|14547.8|14547.8|0
1645800580000|2022-02-25 14:49:40|14551.77|14551.77|14551.77|14551.77|14551.77|14551.77|14551.77|14551.77|0
1645800590000|2022-02-25 14:49:50|14558.76|14558.76|14558.76|14558.76|14558.76|14558.76|14558.76|14558.76|0
1645800640000|2022-02-25 14:50:40|14555.97|14555.97|14557.36|14557.36|14557.36|14557.36|14555.97|14555.97|0
1645800710000|2022-02-25 14:51:50|14553.4|14553.4|14553.4|14553.4|14553.4|14553.4|14553.4|14553.4|0
1645800720000|2022-02-25 14:52:00|14549.2|14549.2|14549.2|14549.2|14549.2|14549.2|14545.24|14545.24|0
1645800750000|2022-02-25 14:52:30|14546.4|14546.4|14542.44|14542.44|14546.4|14546.4|14542.44|14542.44|0
1645800790000|2022-02-25 14:53:10|14538.47|14538.47|14534.51|14534.51|14538.47|14538.47|14534.51|14534.51|0
1645800800000|2022-02-25 14:53:20|14530.54|14530.54|14528.7|14528.7|14530.54|14530.54|14528.7|14528.7|0
1645800840000|2022-02-25 14:54:00|14532.67|14532.67|14540.6|14540.6|14540.6|14540.6|14532.67|14532.67|0
1645800860000|2022-02-25 14:54:20|14542|14542|14542|14542|14542|14542|14542|14542|0
1645800870000|2022-02-25 14:54:30|14542.46|14542.46|14542.46|14542.46|14542.46|14542.46|14542.46|14542.46|0
1645800890000|2022-02-25 14:54:50|14554.35|14554.35|14554.35|14554.35|14554.35|14554.35|14554.35|14554.35|0
1645800900000|2022-02-25 14:55:00|14558.55|14558.55|14562.52|14562.52|14562.52|14562.52|14558.55|14558.55|0
1645800930000|2022-02-25 14:55:30|14568.11|14568.11|14568.11|14568.11|14568.11|14568.11|14568.11|14568.11|0
1645800940000|2022-02-25 14:55:40|14564.15|14564.15|14564.15|14564.15|14564.15|14564.15|14564.15|14564.15|0
1645800950000|2022-02-25 14:55:50|14560.18|14560.18|14552.25|14552.25|14560.18|14560.18|14552.25|14552.25|0
1645800960000|2022-02-25 14:56:00|14549.45|14549.45|14549.45|14549.45|14549.45|14549.45|14549.45|14549.45|0
1645801010000|2022-02-25 14:56:50|14545.26|14545.26|14545.26|14545.26|14545.26|14545.26|14545.26|14545.26|0
1645801020000|2022-02-25 14:57:00|14541.06|14541.06|14539.66|14539.66|14541.06|14541.06|14539.66|14539.66|0
1645801100000|2022-02-25 14:58:20|14535.69|14535.69|14535.69|14535.69|14535.69|14535.69|14535.69|14535.69|0
1645801110000|2022-02-25 14:58:30|14534.77|14534.77|14548.07|14548.07|14548.07|14548.07|14534.77|14534.77|0
1645801120000|2022-02-25 14:58:40|14545.27|14545.27|14545.27|14545.27|14545.27|14545.27|14545.27|14545.27|0
1645801150000|2022-02-25 14:59:10|14548.07|14548.07|14540.14|14540.14|14548.07|14548.07|14540.14|14540.14|0
1645801160000|2022-02-25 14:59:20|14532.21|14532.21|14532.21|14532.21|14532.21|14532.21|14532.21|14532.21|0
1645801180000|2022-02-25 14:59:40|14533.59|14533.59|14533.59|14533.59|14533.59|14533.59|14533.59|14533.59|0
1645801190000|2022-02-25 14:59:50|14529.62|14529.62|14529.62|14529.62|14529.62|14529.62|14529.62|14529.62|0
1645801210000|2022-02-25 15:00:10|14522.62|14522.62|14511.89|14511.89|14522.62|14522.62|14511.89|14511.89|0
1645801250000|2022-02-25 15:00:50|14508.68|14508.68|14508.68|14508.68|14508.68|14508.68|14508.68|14508.68|0
1645801300000|2022-02-25 15:01:40|14504.71|14504.71|14504.71|14504.71|14504.71|14504.71|14504.71|14504.71|0
1645801350000|2022-02-25 15:02:30|14503.31|14503.31|14503.31|14503.31|14503.31|14503.31|14503.31|14503.31|0
1645801360000|2022-02-25 15:02:40|14500.51|14500.51|14500.51|14500.51|14500.51|14500.51|14500.51|14500.51|0
1645801390000|2022-02-25 15:03:10|14506.11|14506.11|14507.51|14507.51|14507.51|14507.51|14506.11|14506.11|0
1645801450000|2022-02-25 15:04:10|14515.44|14515.44|14515.44|14515.44|14515.44|14515.44|14515.44|14515.44|0
1645801460000|2022-02-25 15:04:20|14519.64|14519.64|14519.64|14519.64|14519.64|14519.64|14519.64|14519.64|0
1645801470000|2022-02-25 15:04:30|14511.71|14511.71|14511.71|14511.71|14511.71|14511.71|14511.71|14511.71|0
1645801490000|2022-02-25 15:04:50|14507.74|14507.74|14498.18|14498.18|14507.74|14507.74|14498.18|14498.18|0
1645801530000|2022-02-25 15:05:30|14502.15|14502.15|14506.34|14506.34|14506.34|14506.34|14502.15|14502.15|0
1645801540000|2022-02-25 15:05:40|14494.45|14494.45|14494.45|14494.45|14494.45|14494.45|14494.45|14494.45|0
1645801560000|2022-02-25 15:06:00|14491.65|14491.65|14491.65|14491.65|14491.65|14491.65|14491.65|14491.65|0
1645801580000|2022-02-25 15:06:20|14499.58|14499.58|14503.55|14503.55|14503.55|14503.55|14499.58|14499.58|0
1645801630000|2022-02-25 15:07:10|14511.94|14511.94|14511.94|14511.94|14511.94|14511.94|14511.94|14511.94|0
1645801650000|2022-02-25 15:07:30|14507.98|14507.98|14486.52|14486.52|14507.98|14507.98|14486.52|14486.52|0
1645801690000|2022-02-25 15:08:10|14490.48|14490.48|14494.45|14494.45|14494.45|14494.45|14490.48|14490.48|0
1645801700000|2022-02-25 15:08:20|14498.41|14498.41|14502.38|14502.38|14502.38|14502.38|14498.41|14498.41|0
1645801710000|2022-02-25 15:08:30|14503.76|14503.76|14503.76|14503.76|14503.76|14503.76|14503.76|14503.76|0
1645801750000|2022-02-25 15:09:10|14506.56|14506.56|14506.56|14506.56|14506.56|14506.56|14506.56|14506.56|0
1645801780000|2022-02-25 15:09:40|14507.96|14507.96|14507.96|14507.96|14507.96|14507.96|14507.96|14507.96|0
1645801820000|2022-02-25 15:10:20|14500.03|14500.03|14500.03|14500.03|14500.03|14500.03|14500.03|14500.03|0
1645801830000|2022-02-25 15:10:30|14503.99|14503.99|14508.19|14508.19|14508.19|14508.19|14503.99|14503.99|0
1645801850000|2022-02-25 15:10:50|14504.22|14504.22|14500.26|14500.26|14504.22|14504.22|14500.26|14500.26|0
1645801910000|2022-02-25 15:11:50|14496.29|14496.29|14487.67|14487.67|14496.29|14496.29|14487.67|14487.67|0
1645801950000|2022-02-25 15:12:30|14479.74|14479.74|14479.74|14479.74|14479.74|14479.74|14479.74|14479.74|0
1645801960000|2022-02-25 15:12:40|14475.77|14475.77|14471.81|14471.81|14475.77|14475.77|14471.81|14471.81|0
1645801990000|2022-02-25 15:13:10|14466.21|14466.21|14466.21|14466.21|14466.21|14466.21|14466.21|14466.21|0
1645802010000|2022-02-25 15:13:30|14470.18|14470.18|14474.14|14474.14|14474.14|14474.14|14470.18|14470.18|0
1645802020000|2022-02-25 15:13:40|14482.07|14482.07|14484.87|14484.87|14484.87|14484.87|14482.07|14482.07|0
1645802030000|2022-02-25 15:13:50|14480.91|14480.91|14483.71|14483.71|14483.71|14483.71|14480.91|14480.91|0
1645802050000|2022-02-25 15:14:10|14478.11|14478.11|14478.11|14478.11|14478.11|14478.11|14478.11|14478.11|0
1645802060000|2022-02-25 15:14:20|14470.18|14470.18|14470.18|14470.18|14470.18|14470.18|14470.18|14470.18|0
1645802130000|2022-02-25 15:15:30|14474.38|14474.38|14474.38|14474.38|14474.38|14474.38|14474.38|14474.38|0
1645802140000|2022-02-25 15:15:40|14470.41|14470.41|14470.41|14470.41|14470.41|14470.41|14470.41|14470.41|0
1645802150000|2022-02-25 15:15:50|14466.44|14466.44|14466.44|14466.44|14466.44|14466.44|14466.44|14466.44|0
1645802200000|2022-02-25 15:16:40|14454.55|14454.55|14454.55|14454.55|14454.55|14454.55|14454.55|14454.55|0
1645802240000|2022-02-25 15:17:20|14455.95|14455.95|14455.95|14455.95|14455.95|14455.95|14455.95|14455.95|0
1645802250000|2022-02-25 15:17:30|14457.35|14457.35|14457.35|14457.35|14457.35|14457.35|14457.35|14457.35|0
1645802260000|2022-02-25 15:17:40|14465.28|14465.28|14465.28|14465.28|14465.28|14465.28|14465.28|14465.28|0
1645802290000|2022-02-25 15:18:10|14469.24|14469.24|14469.24|14469.24|14469.24|14469.24|14469.24|14469.24|0
1645802350000|2022-02-25 15:19:10|14457.35|14457.35|14457.35|14457.35|14457.35|14457.35|14457.35|14457.35|0
1645802360000|2022-02-25 15:19:20|14453.15|14453.15|14453.15|14453.15|14453.15|14453.15|14453.15|14453.15|0
1645802370000|2022-02-25 15:19:30|14455.95|14455.95|14455.95|14455.95|14455.95|14455.95|14455.95|14455.95|0
1645802400000|2022-02-25 15:20:00|14448.95|14448.95|14443.82|14443.82|14451.75|14451.75|14443.82|14443.82|0
1645802410000|2022-02-25 15:20:10|14441.02|14441.02|14441.02|14441.02|14441.02|14441.02|14441.02|14441.02|0
1645802420000|2022-02-25 15:20:20|14442.42|14442.42|14442.42|14442.42|14442.42|14442.42|14442.42|14442.42|0
1645802430000|2022-02-25 15:20:30|14442.88|14442.88|14442.88|14442.88|14442.88|14442.88|14442.88|14442.88|0
1645802450000|2022-02-25 15:20:50|14438.91|14438.91|14438.91|14438.91|14438.91|14438.91|14438.91|14438.91|0
1645802460000|2022-02-25 15:21:00|14440.31|14440.31|14440.31|14440.31|14440.31|14440.31|14440.31|14440.31|0
1645802480000|2022-02-25 15:21:20|14444.28|14444.28|14447.08|14447.08|14447.08|14447.08|14444.28|14444.28|0
1645802510000|2022-02-25 15:21:50|14447.54|14447.54|14447.54|14447.54|14447.54|14447.54|14447.54|14447.54|0
1645802520000|2022-02-25 15:22:00|14448|14448|14438.43|14438.43|14448|14448|14438.43|14438.43|0
1645802530000|2022-02-25 15:22:10|14441.23|14441.23|14445.2|14445.2|14445.2|14445.2|14441.23|14441.23|0
1645802550000|2022-02-25 15:22:30|14449.16|14449.16|14449.16|14449.16|14449.16|14449.16|14449.16|14449.16|0
1645802560000|2022-02-25 15:22:40|14451.96|14451.96|14451.96|14451.96|14451.96|14451.96|14451.96|14451.96|0
1645802600000|2022-02-25 15:23:20|14455.93|14455.93|14459.89|14459.89|14459.89|14459.89|14455.93|14455.93|0
1645802620000|2022-02-25 15:23:40|14466.89|14466.89|14469.65|14469.65|14469.65|14469.65|14466.89|14466.89|0
1645802630000|2022-02-25 15:23:50|14470.11|14470.11|14470.11|14470.11|14470.11|14470.11|14470.11|14470.11|0
1645802700000|2022-02-25 15:25:00|14468.73|14468.73|14468.73|14468.73|14468.73|14468.73|14468.73|14468.73|0
1645802730000|2022-02-25 15:25:30|14487.39|14487.39|14487.39|14487.39|14487.39|14487.39|14487.39|14487.39|0
1645802740000|2022-02-25 15:25:40|14491.36|14491.36|14499.29|14499.29|14499.29|14499.29|14491.36|14491.36|0
1645802760000|2022-02-25 15:26:00|14504.88|14504.88|14504.88|14504.88|14504.88|14504.88|14504.88|14504.88|0
1645802780000|2022-02-25 15:26:20|14500.92|14500.92|14500.92|14500.92|14500.92|14500.92|14500.92|14500.92|0
1645802790000|2022-02-25 15:26:30|14504.88|14504.88|14500.68|14500.68|14504.88|14504.88|14500.68|14500.68|0
1645802860000|2022-02-25 15:27:40|14499.29|14499.29|14480.63|14480.63|14499.29|14499.29|14480.63|14480.63|0
1645802880000|2022-02-25 15:28:00|14488.56|14488.56|14500.45|14500.45|14500.45|14500.45|14488.56|14488.56|0
1645802890000|2022-02-25 15:28:10|14503.25|14503.25|14503.25|14503.25|14503.25|14503.25|14503.25|14503.25|0
1645802940000|2022-02-25 15:29:00|14507.22|14507.22|14507.22|14507.22|14507.22|14507.22|14507.22|14507.22|0
1645802960000|2022-02-25 15:29:20|14511.18|14511.18|14511.18|14511.18|14511.18|14511.18|14511.18|14511.18|0
1645802970000|2022-02-25 15:29:30|14512.56|14512.56|14512.56|14512.56|14512.56|14512.56|14512.56|14512.56|0
1645803040000|2022-02-25 15:30:40|14523.76|14523.76|14539.62|14539.62|14539.62|14539.62|14523.76|14523.76|0
1645803080000|2022-02-25 15:31:20|14540.08|14540.08|14538.68|14538.68|14540.08|14540.08|14538.68|14538.68|0
1645803140000|2022-02-25 15:32:20|14526.78|14526.78|14526.78|14526.78|14526.78|14526.78|14526.78|14526.78|0
1645803150000|2022-02-25 15:32:30|14514.89|14514.89|14516.27|14516.27|14516.27|14516.27|14514.89|14514.89|0
1645803160000|2022-02-25 15:32:40|14524.2|14524.2|14528.16|14528.16|14528.16|14528.16|14524.2|14524.2|0
1645803170000|2022-02-25 15:32:50|14524.2|14524.2|14510.9|14510.9|14524.2|14524.2|14510.9|14510.9|0
1645803180000|2022-02-25 15:33:00|14512.3|14512.3|14508.33|14508.33|14512.3|14512.3|14508.33|14508.33|0
1645803190000|2022-02-25 15:33:10|14516.27|14516.27|14516.27|14516.27|14516.27|14516.27|14516.27|14516.27|0
1645803220000|2022-02-25 15:33:40|14524.2|14524.2|14524.2|14524.2|14524.2|14524.2|14524.2|14524.2|0
1645803230000|2022-02-25 15:33:50|14520.23|14520.23|14520.23|14520.23|14520.23|14520.23|14520.23|14520.23|0
1645803250000|2022-02-25 15:34:10|14516.27|14516.27|14516.27|14516.27|14516.27|14516.27|14516.27|14516.27|0
1645803260000|2022-02-25 15:34:20|14512.3|14512.3|14512.3|14512.3|14512.3|14512.3|14512.3|14512.3|0
1645803280000|2022-02-25 15:34:40|14516.5|14516.5|14516.5|14516.5|14516.5|14516.5|14516.5|14516.5|0
1645803290000|2022-02-25 15:34:50|14515.1|14515.1|14515.1|14515.1|14515.1|14515.1|14515.1|14515.1|0
1645803300000|2022-02-25 15:35:00|14513.7|14513.7|14513.7|14513.7|14513.7|14513.7|14513.7|14513.7|0
1645803320000|2022-02-25 15:35:20|14509.73|14509.73|14504.37|14504.37|14509.73|14509.73|14504.37|14504.37|0
1645803340000|2022-02-25 15:35:40|14508.33|14508.33|14508.33|14508.33|14508.33|14508.33|14508.33|14508.33|0
1645803350000|2022-02-25 15:35:50|14500.4|14500.4|14491.07|14491.07|14500.4|14500.4|14491.07|14491.07|0
1645803360000|2022-02-25 15:36:00|14487.11|14487.11|14491.07|14491.07|14491.07|14491.07|14487.11|14487.11|0
1645803370000|2022-02-25 15:36:10|14487.11|14487.11|14485.27|14485.27|14487.11|14487.11|14485.27|14485.27|0
1645803430000|2022-02-25 15:37:10|14481.07|14481.07|14481.07|14481.07|14481.07|14481.07|14481.07|14481.07|0
1645803460000|2022-02-25 15:37:40|14485.04|14485.04|14481.07|14481.07|14485.04|14485.04|14481.07|14481.07|0
1645803520000|2022-02-25 15:38:40|14485.04|14485.04|14485.04|14485.04|14485.04|14485.04|14485.04|14485.04|0
1645803530000|2022-02-25 15:38:50|14489|14489|14489|14489|14492.97|14492.97|14489|14489|0
1645803540000|2022-02-25 15:39:00|14492.97|14492.97|14495.77|14495.77|14495.77|14495.77|14492.97|14492.97|0
1645803550000|2022-02-25 15:39:10|14499.73|14499.73|14499.73|14499.73|14499.73|14499.73|14499.73|14499.73|0
1645803560000|2022-02-25 15:39:20|14495.77|14495.77|14495.77|14495.77|14495.77|14495.77|14495.77|14495.77|0
1645803580000|2022-02-25 15:39:40|14498.06|14498.06|14498.06|14498.06|14498.06|14498.06|14498.06|14498.06|0
1645803600000|2022-02-25 15:40:00|14499.46|14499.46|14512.76|14512.76|14512.76|14512.76|14499.46|14499.46|0
1645803610000|2022-02-25 15:40:10|14516.72|14516.72|14516.72|14516.72|14516.72|14516.72|14516.72|14516.72|0
1645803650000|2022-02-25 15:40:50|14517.64|14517.64|14511.84|14511.84|14517.64|14517.64|14511.84|14511.84|0
1645803670000|2022-02-25 15:41:10|14515.81|14515.81|14519.77|14519.77|14519.77|14519.77|14515.81|14515.81|0
1645803710000|2022-02-25 15:41:50|14515.81|14515.81|14515.81|14515.81|14515.81|14515.81|14515.81|14515.81|0
1645803720000|2022-02-25 15:42:00|14519.77|14519.77|14519.77|14519.77|14519.77|14519.77|14519.77|14519.77|0
1645803760000|2022-02-25 15:42:40|14521.17|14521.17|14521.17|14521.17|14521.17|14521.17|14521.17|14521.17|0
1645803780000|2022-02-25 15:43:00|14525.14|14525.14|14526.53|14526.53|14526.53|14526.53|14525.14|14525.14|0
1645803800000|2022-02-25 15:43:20|14534.47|14534.47|14538.43|14538.43|14538.43|14538.43|14534.47|14534.47|0
1645803870000|2022-02-25 15:44:30|14539.83|14539.83|14539.83|14539.83|14539.83|14539.83|14539.83|14539.83|0
1645803880000|2022-02-25 15:44:40|14547.76|14547.76|14551.73|14551.73|14551.73|14551.73|14547.76|14547.76|0
1645803960000|2022-02-25 15:46:00|14547.76|14547.76|14549.89|14549.89|14549.89|14549.89|14545.92|14545.92|0
1645803990000|2022-02-25 15:46:30|14553.85|14553.85|14553.85|14553.85|14553.85|14553.85|14553.85|14553.85|0
1645804070000|2022-02-25 15:47:50|14555.25|14555.25|14556.65|14556.65|14556.65|14556.65|14555.25|14555.25|0
1645804130000|2022-02-25 15:48:50|14552.69|14552.69|14552.69|14552.69|14552.69|14552.69|14552.69|14552.69|0
1645804140000|2022-02-25 15:49:00|14548.72|14548.72|14536.59|14536.59|14548.72|14548.72|14536.59|14536.59|0
1645804200000|2022-02-25 15:50:00|14535.19|14535.19|14532.39|14532.39|14535.19|14535.19|14532.39|14532.39|0
1645804210000|2022-02-25 15:50:10|14530.99|14530.99|14526.57|14526.57|14530.99|14530.99|14526.57|14526.57|0
1645804250000|2022-02-25 15:50:50|14523.77|14523.77|14523.77|14523.77|14523.77|14523.77|14523.77|14523.77|0
1645804310000|2022-02-25 15:51:50|14522.37|14522.37|14522.37|14522.37|14522.37|14522.37|14522.37|14522.37|0
1645804340000|2022-02-25 15:52:20|14526.34|14526.34|14529.13|14529.13|14529.13|14529.13|14526.34|14526.34|0
1645804360000|2022-02-25 15:52:40|14531.93|14531.93|14531.93|14531.93|14531.93|14531.93|14531.93|14531.93|0
1645804380000|2022-02-25 15:53:00|14535.9|14535.9|14535.9|14535.9|14535.9|14535.9|14535.9|14535.9|0
1645804390000|2022-02-25 15:53:10|14539.86|14539.86|14539.86|14539.86|14539.86|14539.86|14539.86|14539.86|0
1645804400000|2022-02-25 15:53:20|14531.93|14531.93|14531.93|14531.93|14531.93|14531.93|14531.93|14531.93|0
1645804450000|2022-02-25 15:54:10|14535.9|14535.9|14535.9|14535.9|14535.9|14535.9|14535.9|14535.9|0
1645804490000|2022-02-25 15:54:50|14531.93|14531.93|14531.93|14531.93|14531.93|14531.93|14531.93|14531.93|0
1645804520000|2022-02-25 15:55:20|14533.31|14533.31|14533.31|14533.31|14533.31|14533.31|14533.31|14533.31|0
1645804530000|2022-02-25 15:55:30|14541.24|14541.24|14545.21|14545.21|14545.21|14545.21|14541.24|14541.24|0
1645804570000|2022-02-25 15:56:10|14549.17|14549.17|14549.17|14549.17|14549.17|14549.17|14549.17|14549.17|0
1645804600000|2022-02-25 15:56:40|14553.14|14553.14|14553.14|14553.14|14553.14|14553.14|14553.14|14553.14|0
1645804620000|2022-02-25 15:57:00|14554.54|14554.54|14554.54|14554.54|14554.54|14554.54|14554.54|14554.54|0
1645804630000|2022-02-25 15:57:10|14555|14555|14556.4|14556.4|14556.4|14556.4|14555|14555|0
1645804640000|2022-02-25 15:57:20|14557.8|14557.8|14557.8|14557.8|14557.8|14557.8|14557.8|14557.8|0
1645804670000|2022-02-25 15:57:50|14553.83|14553.83|14557.8|14557.8|14557.8|14557.8|14553.83|14553.83|0
1645804680000|2022-02-25 15:58:00|14561.76|14561.76|14561.76|14561.76|14561.76|14561.76|14561.76|14561.76|0
1645804720000|2022-02-25 15:58:40|14563.16|14563.16|14563.16|14563.16|14563.16|14563.16|14563.16|14563.16|0
1645804750000|2022-02-25 15:59:10|14555.23|14555.23|14559.2|14559.2|14559.2|14559.2|14555.23|14555.23|0
1645804760000|2022-02-25 15:59:20|14562|14562|14562|14562|14562|14562|14562|14562|0
1645804770000|2022-02-25 15:59:30|14559.2|14559.2|14559.2|14559.2|14559.2|14559.2|14549.87|14549.87|0
1645804780000|2022-02-25 15:59:40|14555.23|14555.23|14555.23|14555.23|14555.23|14555.23|14551.27|14551.27|0
1645804790000|2022-02-25 15:59:50|14551.27|14551.27|14559.2|14559.2|14559.2|14559.2|14551.27|14551.27|0
1645804800000|2022-02-25 16:00:00|14551.27|14551.27|14543.1|14543.1|14551.27|14551.27|14543.1|14543.1|0
1645804810000|2022-02-25 16:00:10|14544.5|14544.5|14548.47|14548.47|14552.43|14552.43|14544.5|14544.5|0
1645804820000|2022-02-25 16:00:20|14552.43|14552.43|14548.47|14548.47|14552.43|14552.43|14544.5|14544.5|0
1645804830000|2022-02-25 16:00:30|14556.4|14556.4|14556.4|14556.4|14556.4|14556.4|14556.4|14556.4|0
1645804860000|2022-02-25 16:01:00|14560.36|14560.36|14564.33|14564.33|14564.33|14564.33|14560.36|14560.36|0
1645804870000|2022-02-25 16:01:10|14567.13|14567.13|14556.4|14556.4|14567.13|14567.13|14556.4|14556.4|0
1645804880000|2022-02-25 16:01:20|14552.43|14552.43|14548.47|14548.47|14552.43|14552.43|14540.54|14540.54|0
1645804890000|2022-02-25 16:01:30|14552.43|14552.43|14552.43|14552.43|14552.43|14552.43|14552.43|14552.43|0
1645804920000|2022-02-25 16:02:00|14548.47|14548.47|14548.47|14548.47|14548.47|14548.47|14548.47|14548.47|0
1645804930000|2022-02-25 16:02:10|14552.43|14552.43|14552.43|14552.43|14552.43|14552.43|14552.43|14552.43|0
1645804950000|2022-02-25 16:02:30|14548.47|14548.47|14555.23|14555.23|14559.2|14559.2|14548.47|14548.47|0
1645804960000|2022-02-25 16:02:40|14556.63|14556.63|14556.63|14556.63|14556.63|14556.63|14556.63|14556.63|0
1645804970000|2022-02-25 16:02:50|14558.03|14558.03|14558.95|14558.95|14558.95|14558.95|14558.03|14558.03|0
1645804980000|2022-02-25 16:03:00|14554.98|14554.98|14554.98|14554.98|14554.98|14554.98|14554.98|14554.98|0
1645804990000|2022-02-25 16:03:10|14558.95|14558.95|14560.12|14560.12|14562.91|14562.91|14558.95|14558.95|0
1645805000000|2022-02-25 16:03:20|14560.58|14560.58|14560.58|14560.58|14560.58|14560.58|14560.58|14560.58|0
1645805040000|2022-02-25 16:04:00|14559.18|14559.18|14557.78|14557.78|14559.18|14559.18|14557.78|14557.78|0
1645805060000|2022-02-25 16:04:20|14556.38|14556.38|14559.64|14559.64|14559.64|14559.64|14556.38|14556.38|0
1645805090000|2022-02-25 16:04:50|14563.6|14563.6|14563.6|14563.6|14563.6|14563.6|14563.6|14563.6|0
1645805230000|2022-02-25 16:07:10|14555.67|14555.67|14555.67|14555.67|14555.67|14555.67|14555.67|14555.67|0
1645805240000|2022-02-25 16:07:20|14556.13|14556.13|14560.1|14560.1|14560.1|14560.1|14556.13|14556.13|0
1645805250000|2022-02-25 16:07:30|14552.17|14552.17|14552.17|14552.17|14552.17|14552.17|14552.17|14552.17|0
1645805260000|2022-02-25 16:07:40|14548.2|14548.2|14546.8|14546.8|14548.2|14548.2|14546.8|14546.8|0
1645805280000|2022-02-25 16:08:00|14548.2|14548.2|14548.2|14548.2|14548.2|14548.2|14548.2|14548.2|0
1645805310000|2022-02-25 16:08:30|14546.8|14546.8|14546.8|14546.8|14546.8|14546.8|14546.8|14546.8|0
1645805350000|2022-02-25 16:09:10|14549.6|14549.6|14549.6|14549.6|14549.6|14549.6|14549.6|14549.6|0
1645805380000|2022-02-25 16:09:40|14553.56|14553.56|14561.5|14561.5|14561.5|14561.5|14553.56|14553.56|0
1645805420000|2022-02-25 16:10:20|14562.87|14562.87|14562.87|14562.87|14562.87|14562.87|14562.87|14562.87|0
1645805440000|2022-02-25 16:10:40|14566.84|14566.84|14566.84|14566.84|14566.84|14566.84|14566.84|14566.84|0
1645805490000|2022-02-25 16:11:30|14568.24|14568.24|14568.24|14568.24|14568.24|14568.24|14568.24|14568.24|0
1645805500000|2022-02-25 16:11:40|14567.78|14567.78|14567.78|14567.78|14567.78|14567.78|14567.78|14567.78|0
1645805510000|2022-02-25 16:11:50|14570.58|14570.58|14581.31|14581.31|14581.31|14581.31|14570.58|14570.58|0
1645805520000|2022-02-25 16:12:00|14577.34|14577.34|14572.7|14572.7|14577.34|14577.34|14572.7|14572.7|0
1645805560000|2022-02-25 16:12:40|14576.67|14576.67|14576.67|14576.67|14576.67|14576.67|14576.67|14576.67|0
1645805570000|2022-02-25 16:12:50|14568.74|14568.74|14572.7|14572.7|14572.7|14572.7|14568.74|14568.74|0
1645805580000|2022-02-25 16:13:00|14576.67|14576.67|14576.67|14576.67|14576.67|14576.67|14576.67|14576.67|0
1645805670000|2022-02-25 16:14:30|14579.47|14579.47|14579.47|14579.47|14579.47|14579.47|14579.47|14579.47|0
1645805690000|2022-02-25 16:14:50|14583.43|14583.43|14583.43|14583.43|14583.43|14583.43|14583.43|14583.43|0
1645805700000|2022-02-25 16:15:00|14575.5|14575.5|14583.43|14583.43|14583.43|14583.43|14575.5|14575.5|0
1645805730000|2022-02-25 16:15:30|14586.23|14586.23|14586.23|14586.23|14586.23|14586.23|14586.23|14586.23|0
1645805740000|2022-02-25 16:15:40|14583.43|14583.43|14583.43|14583.43|14583.43|14583.43|14583.43|14583.43|0
1645805770000|2022-02-25 16:16:10|14584.35|14584.35|14584.35|14584.35|14584.35|14584.35|14584.35|14584.35|0
1645805780000|2022-02-25 16:16:20|14585.75|14585.75|14585.75|14585.75|14585.75|14585.75|14585.75|14585.75|0
1645805800000|2022-02-25 16:16:40|14587.15|14587.15|14587.15|14587.15|14587.15|14587.15|14587.15|14587.15|0
1645805870000|2022-02-25 16:17:50|14584.35|14584.35|14584.35|14584.35|14584.35|14584.35|14584.35|14584.35|0
1645805880000|2022-02-25 16:18:00|14582.95|14582.95|14582.95|14582.95|14582.95|14582.95|14582.95|14582.95|0
1645805900000|2022-02-25 16:18:20|14584.35|14584.35|14584.35|14584.35|14584.35|14584.35|14584.35|14584.35|0
1645805920000|2022-02-25 16:18:40|14588.32|14588.32|14588.32|14588.32|14588.32|14588.32|14588.32|14588.32|0
1645805930000|2022-02-25 16:18:50|14584.35|14584.35|14584.35|14584.35|14584.35|14584.35|14584.35|14584.35|0
1645805940000|2022-02-25 16:19:00|14588.32|14588.32|14588.32|14588.32|14588.32|14588.32|14588.32|14588.32|0
1645806010000|2022-02-25 16:20:10|14591.12|14591.12|14591.12|14591.12|14591.12|14591.12|14591.12|14591.12|0
1645806030000|2022-02-25 16:20:30|14588.32|14588.32|14587.84|14587.84|14588.32|14588.32|14586.92|14586.92|0
1645806050000|2022-02-25 16:20:50|14589.68|14589.68|14589.68|14589.68|14589.68|14589.68|14589.68|14589.68|0
1645806150000|2022-02-25 16:22:30|14587.84|14587.84|14587.84|14587.84|14587.84|14587.84|14587.84|14587.84|0
1645806160000|2022-02-25 16:22:40|14579.91|14579.91|14579.91|14579.91|14579.91|14579.91|14579.91|14579.91|0
1645806180000|2022-02-25 16:23:00|14583.87|14583.87|14583.87|14583.87|14583.87|14583.87|14583.87|14583.87|0
1645806190000|2022-02-25 16:23:10|14589.47|14589.47|14590.87|14590.87|14590.87|14590.87|14589.47|14589.47|0
1645806200000|2022-02-25 16:23:20|14594.84|14594.84|14594.84|14594.84|14594.84|14594.84|14594.84|14594.84|0
1645806240000|2022-02-25 16:24:00|14593.44|14593.44|14593.44|14593.44|14593.44|14593.44|14593.44|14593.44|0
1645806280000|2022-02-25 16:24:40|14594.36|14594.36|14594.36|14594.36|14594.36|14594.36|14594.36|14594.36|0
1645806290000|2022-02-25 16:24:50|14595.76|14595.76|14595.76|14595.76|14595.76|14595.76|14595.76|14595.76|0
1645806300000|2022-02-25 16:25:00|14594.36|14594.36|14594.36|14594.36|14594.36|14594.36|14594.36|14594.36|0
1645806310000|2022-02-25 16:25:10|14592.96|14592.96|14592.96|14592.96|14592.96|14592.96|14592.96|14592.96|0
1645806360000|2022-02-25 16:26:00|14591.56|14591.56|14591.56|14591.56|14591.56|14591.56|14591.56|14591.56|0
1645806380000|2022-02-25 16:26:20|14592.96|14592.96|14592.96|14592.96|14592.96|14592.96|14592.96|14592.96|0
1645806390000|2022-02-25 16:26:30|14585.03|14585.03|14588.99|14588.99|14588.99|14588.99|14585.03|14585.03|0
1645806400000|2022-02-25 16:26:40|14590.39|14590.39|14594.36|14594.36|14594.36|14594.36|14590.39|14590.39|0
1645806440000|2022-02-25 16:27:20|14592.96|14592.96|14592.96|14592.96|14592.96|14592.96|14592.96|14592.96|0
1645806520000|2022-02-25 16:28:40|14590.16|14590.16|14591.56|14591.56|14591.56|14591.56|14590.16|14590.16|0
1645806540000|2022-02-25 16:29:00|14587.59|14587.59|14591.56|14591.56|14591.56|14591.56|14587.59|14587.59|0
1645806560000|2022-02-25 16:29:20|14590.16|14590.16|14590.16|14590.16|14590.16|14590.16|14590.16|14590.16|0
1645806570000|2022-02-25 16:29:30|14586.19|14586.19|14574.12|14574.12|14586.19|14586.19|14574.12|14574.12|0
1645806590000|2022-02-25 16:29:50|14578.09|14578.09|14578.09|14578.09|14578.09|14578.09|14578.09|14578.09|0
1646036100000|2022-02-28 08:15:00|14591.05|14591.05|14580.07|14580.07|14591.97|14591.97|14572.14|14572.14|0
1646036110000|2022-02-28 08:15:10|14588.47|14588.47|14569.81|14569.81|14588.47|14588.47|14569.81|14569.81|0
1646036120000|2022-02-28 08:15:20|14572.61|14572.61|14572.61|14572.61|14572.61|14572.61|14572.61|14572.61|0
1646036160000|2022-02-28 08:16:00|14585.2|14585.2|14603.86|14603.86|14603.86|14603.86|14585.2|14585.2|0
1646036170000|2022-02-28 08:16:10|14601.06|14601.06|14601.06|14601.06|14601.06|14601.06|14601.06|14601.06|0
1646036190000|2022-02-28 08:16:30|14593.13|14593.13|14594.53|14594.53|14594.53|14594.53|14593.13|14593.13|0
1646036210000|2022-02-28 08:16:50|14588.93|14588.93|14583.34|14583.34|14588.93|14588.93|14583.34|14583.34|0
1646036220000|2022-02-28 08:17:00|14584.74|14584.74|14588.7|14588.7|14588.7|14588.7|14584.74|14584.74|0
1646036230000|2022-02-28 08:17:10|14592.67|14592.67|14584.74|14584.74|14592.67|14592.67|14584.74|14584.74|0
1646036240000|2022-02-28 08:17:20|14592.67|14592.67|14592.67|14592.67|14592.67|14592.67|14592.67|14592.67|0
1646036290000|2022-02-28 08:18:10|14588.7|14588.7|14588.7|14588.7|14588.7|14588.7|14588.7|14588.7|0
1646036300000|2022-02-28 08:18:20|14591.5|14591.5|14588.7|14588.7|14591.5|14591.5|14588.7|14588.7|0
1646036310000|2022-02-28 08:18:30|14592.9|14592.9|14592.9|14592.9|14592.9|14592.9|14592.9|14592.9|0
1646036320000|2022-02-28 08:18:40|14595.2|14595.2|14603.59|14603.59|14603.59|14603.59|14595.2|14595.2|0
1646036330000|2022-02-28 08:18:50|14599.62|14599.62|14599.62|14599.62|14599.62|14599.62|14599.62|14599.62|0
1646036340000|2022-02-28 08:19:00|14598.24|14598.24|14598.24|14598.24|14598.24|14598.24|14598.24|14598.24|0
1646036350000|2022-02-28 08:19:10|14590.31|14590.31|14590.31|14590.31|14590.31|14590.31|14590.31|14590.31|0
1646036410000|2022-02-28 08:20:10|14594.28|14594.28|14594.28|14594.28|14594.28|14594.28|14594.28|14594.28|0
1646036460000|2022-02-28 08:21:00|14598.24|14598.24|14588.45|14588.45|14598.24|14598.24|14588.45|14588.45|0
1646036470000|2022-02-28 08:21:10|14584.48|14584.48|14584.48|14584.48|14584.48|14584.48|14584.48|14584.48|0
1646036490000|2022-02-28 08:21:30|14592.41|14592.41|14592.41|14592.41|14592.41|14592.41|14592.41|14592.41|0
1646036510000|2022-02-28 08:21:50|14576.55|14576.55|14576.55|14576.55|14576.55|14576.55|14576.55|14576.55|0
1646036550000|2022-02-28 08:22:30|14584.48|14584.48|14584.48|14584.48|14584.48|14584.48|14584.48|14584.48|0
1646036560000|2022-02-28 08:22:40|14600.34|14600.34|14600.34|14600.34|14600.34|14600.34|14600.34|14600.34|0
1646036580000|2022-02-28 08:23:00|14604.31|14604.31|14604.31|14604.31|14604.31|14604.31|14604.31|14604.31|0
1646036600000|2022-02-28 08:23:20|14616.2|14616.2|14624.14|14624.14|14624.14|14624.14|14616.2|14616.2|0
1646036610000|2022-02-28 08:23:30|14620.17|14620.17|14606.64|14606.64|14620.17|14620.17|14606.64|14606.64|0
1646036630000|2022-02-28 08:23:50|14590.78|14590.78|14590.78|14590.78|14590.78|14590.78|14590.78|14590.78|0
1646036640000|2022-02-28 08:24:00|14602.68|14602.68|14606.64|14606.64|14606.64|14606.64|14602.68|14602.68|0
1646036700000|2022-02-28 08:25:00|14601.04|14601.04|14597.08|14597.08|14601.04|14601.04|14597.08|14597.08|0
1646036760000|2022-02-28 08:26:00|14593.11|14593.11|14593.11|14593.11|14593.11|14593.11|14593.11|14593.11|0
1646036770000|2022-02-28 08:26:10|14597.08|14597.08|14595.24|14595.24|14597.08|14597.08|14595.24|14595.24|0
1646036790000|2022-02-28 08:26:30|14603.17|14603.17|14603.17|14603.17|14603.17|14603.17|14603.17|14603.17|0
1646036810000|2022-02-28 08:26:50|14604.57|14604.57|14604.57|14604.57|14604.57|14604.57|14604.57|14604.57|0
1646036820000|2022-02-28 08:27:00|14616.47|14616.47|14612.5|14612.5|14616.47|14616.47|14612.5|14612.5|0
1646036840000|2022-02-28 08:27:20|14608.53|14608.53|14608.53|14608.53|14608.53|14608.53|14608.53|14608.53|0
1646036850000|2022-02-28 08:27:30|14604.57|14604.57|14604.57|14604.57|14604.57|14604.57|14604.57|14604.57|0
1646036900000|2022-02-28 08:28:20|14600.6|14600.6|14600.6|14600.6|14600.6|14600.6|14600.6|14600.6|0
1646036910000|2022-02-28 08:28:30|14588.71|14588.71|14588.71|14588.71|14588.71|14588.71|14588.71|14588.71|0
1646036920000|2022-02-28 08:28:40|14584.74|14584.74|14584.74|14584.74|14584.74|14584.74|14584.74|14584.74|0
1646036930000|2022-02-28 08:28:50|14581.94|14581.94|14581.94|14581.94|14581.94|14581.94|14581.94|14581.94|0
1646036940000|2022-02-28 08:29:00|14577.98|14577.98|14577.98|14577.98|14577.98|14577.98|14577.98|14577.98|0
1646036970000|2022-02-28 08:29:30|14585.91|14585.91|14585.91|14585.91|14585.91|14585.91|14585.91|14585.91|0
1646036980000|2022-02-28 08:29:40|14594.31|14594.31|14597.06|14597.06|14597.06|14597.06|14594.31|14594.31|0
1646036990000|2022-02-28 08:29:50|14597.98|14597.98|14597.98|14597.98|14597.98|14597.98|14597.98|14597.98|0
1646037000000|2022-02-28 08:30:00|14609.88|14609.88|14613.84|14613.84|14613.84|14613.84|14609.88|14609.88|0
1646037010000|2022-02-28 08:30:10|14619.44|14619.44|14619.44|14619.44|14619.44|14619.44|14619.44|14619.44|0
1646037020000|2022-02-28 08:30:20|14612.45|14612.45|14612.45|14612.45|14612.45|14612.45|14612.45|14612.45|0
1646037030000|2022-02-28 08:30:30|14620.38|14620.38|14620.38|14620.38|14620.38|14620.38|14620.38|14620.38|0
1646037050000|2022-02-28 08:30:50|14612.45|14612.45|14612.45|14612.45|14612.45|14612.45|14612.45|14612.45|0
1646037080000|2022-02-28 08:31:20|14604.52|14604.52|14604.52|14604.52|14604.52|14604.52|14604.52|14604.52|0
1646037090000|2022-02-28 08:31:30|14600.55|14600.55|14590.75|14590.75|14600.55|14600.55|14590.75|14590.75|0
1646037100000|2022-02-28 08:31:40|14598.68|14598.68|14595.88|14595.88|14598.68|14598.68|14595.88|14595.88|0
1646037190000|2022-02-28 08:33:10|14591.92|14591.92|14591.92|14591.92|14591.92|14591.92|14591.92|14591.92|0
1646037200000|2022-02-28 08:33:20|14589.12|14589.12|14589.12|14589.12|14589.12|14589.12|14589.12|14589.12|0
1646037230000|2022-02-28 08:33:50|14593.09|14593.09|14593.09|14593.09|14593.09|14593.09|14593.09|14593.09|0
1646037260000|2022-02-28 08:34:20|14586.65|14586.65|14571.96|14571.96|14586.65|14586.65|14571.96|14571.96|0
1646037300000|2022-02-28 08:35:00|14573.35|14573.35|14573.35|14573.35|14573.35|14573.35|14573.35|14573.35|0
1646037320000|2022-02-28 08:35:20|14585.25|14585.25|14585.25|14585.25|14585.25|14585.25|14585.25|14585.25|0
1646037330000|2022-02-28 08:35:30|14589.22|14589.22|14589.22|14589.22|14589.22|14589.22|14589.22|14589.22|0
1646037340000|2022-02-28 08:35:40|14592.01|14592.01|14592.01|14592.01|14592.01|14592.01|14592.01|14592.01|0
1646037360000|2022-02-28 08:36:00|14575.92|14575.92|14575.92|14575.92|14575.92|14575.92|14575.92|14575.92|0
1646037370000|2022-02-28 08:36:10|14579.89|14579.89|14579.89|14579.89|14579.89|14579.89|14579.89|14579.89|0
1646037380000|2022-02-28 08:36:20|14582.68|14582.68|14582.68|14582.68|14582.68|14582.68|14582.68|14582.68|0
1646037410000|2022-02-28 08:36:50|14590.62|14590.62|14590.62|14590.62|14590.62|14590.62|14590.62|14590.62|0
1646037450000|2022-02-28 08:37:30|14574.75|14574.75|14574.75|14574.75|14574.75|14574.75|14574.75|14574.75|0
1646037460000|2022-02-28 08:37:40|14569.16|14569.16|14570.56|14570.56|14570.56|14570.56|14569.16|14569.16|0
1646037470000|2022-02-28 08:37:50|14566.59|14566.59|14559.59|14559.59|14566.59|14566.59|14559.59|14559.59|0
1646037480000|2022-02-28 08:38:00|14562.39|14562.39|14562.39|14562.39|14562.39|14562.39|14562.39|14562.39|0
1646037510000|2022-02-28 08:38:30|14560.99|14560.99|14560.99|14560.99|14560.99|14560.99|14560.99|14560.99|0
1646037540000|2022-02-28 08:39:00|14562.39|14562.39|14561.47|14561.47|14562.39|14562.39|14561.47|14561.47|0
1646037560000|2022-02-28 08:39:20|14555.87|14555.87|14555.87|14555.87|14555.87|14555.87|14555.87|14555.87|0
1646037600000|2022-02-28 08:40:00|14563.81|14563.81|14563.81|14563.81|14563.81|14563.81|14563.81|14563.81|0
1646037610000|2022-02-28 08:40:10|14561.01|14561.01|14561.01|14561.01|14561.01|14561.01|14561.01|14561.01|0
1646037620000|2022-02-28 08:40:20|14553.08|14553.08|14553.08|14553.08|14553.08|14553.08|14553.08|14553.08|0
1646037630000|2022-02-28 08:40:30|14546.08|14546.08|14548.88|14548.88|14548.88|14548.88|14546.08|14546.08|0
1646037650000|2022-02-28 08:40:50|14550.28|14550.28|14539.78|14539.78|14550.28|14550.28|14538.38|14538.38|0
1646037700000|2022-02-28 08:41:40|14543.75|14543.75|14535.82|14535.82|14543.75|14543.75|14535.82|14535.82|0
1646037710000|2022-02-28 08:41:50|14528.82|14528.82|14528.82|14528.82|14528.82|14528.82|14528.82|14528.82|0
1646037730000|2022-02-28 08:42:10|14516.92|14516.92|14516.92|14516.92|14516.92|14516.92|14516.92|14516.92|0
1646037740000|2022-02-28 08:42:20|14512.72|14512.72|14512.72|14512.72|14512.72|14512.72|14512.72|14512.72|0
1646037760000|2022-02-28 08:42:40|14516.92|14516.92|14516.92|14516.92|14516.92|14516.92|14516.92|14516.92|0
1646037770000|2022-02-28 08:42:50|14522.52|14522.52|14522.52|14522.52|14522.52|14522.52|14522.52|14522.52|0
1646037780000|2022-02-28 08:43:00|14530.45|14530.45|14530.45|14530.45|14530.45|14530.45|14530.45|14530.45|0
1646037800000|2022-02-28 08:43:20|14518.55|14518.55|14518.55|14518.55|14518.55|14518.55|14518.55|14518.55|0
1646037820000|2022-02-28 08:43:40|14514.59|14514.59|14514.59|14514.59|14514.59|14514.59|14514.59|14514.59|0
1646037850000|2022-02-28 08:44:10|14522.52|14522.52|14522.52|14522.52|14522.52|14522.52|14522.52|14522.52|0
1646037870000|2022-02-28 08:44:30|14517.46|14517.46|14517.46|14517.46|14517.46|14517.46|14517.46|14517.46|0
1646037880000|2022-02-28 08:44:40|14525.39|14525.39|14521.2|14521.2|14525.39|14525.39|14521.2|14521.2|0
1646037900000|2022-02-28 08:45:00|14522.6|14522.6|14522.6|14522.6|14522.6|14522.6|14522.6|14522.6|0
1646037970000|2022-02-28 08:46:10|14514.66|14514.66|14509.07|14509.07|14514.66|14514.66|14509.07|14509.07|0
1646037980000|2022-02-28 08:46:20|14517|14517|14517.46|14517.46|14517.46|14517.46|14517|14517|0
1646038110000|2022-02-28 08:48:30|14523.05|14523.05|14523.05|14523.05|14523.05|14523.05|14523.05|14523.05|0
1646038150000|2022-02-28 08:49:10|14550.81|14550.81|14550.81|14550.81|14550.81|14550.81|14550.81|14550.81|0
1646038190000|2022-02-28 08:49:50|14546.61|14546.61|14546.61|14546.61|14546.61|14546.61|14546.61|14546.61|0
1646038200000|2022-02-28 08:50:00|14542.65|14542.65|14542.65|14542.65|14542.65|14542.65|14542.65|14542.65|0
1646038290000|2022-02-28 08:51:30|14566.44|14566.44|14567.84|14567.84|14567.84|14567.84|14566.44|14566.44|0
1646038310000|2022-02-28 08:51:50|14559.91|14559.91|14559.91|14559.91|14559.91|14559.91|14559.91|14559.91|0
1646038330000|2022-02-28 08:52:10|14551.98|14551.98|14551.98|14551.98|14551.98|14551.98|14551.98|14551.98|0
1646038380000|2022-02-28 08:53:00|14548.01|14548.01|14548.01|14548.01|14548.01|14548.01|14548.01|14548.01|0
1646038390000|2022-02-28 08:53:10|14535.42|14535.42|14535.42|14535.42|14535.42|14535.42|14535.42|14535.42|0
1646038400000|2022-02-28 08:53:20|14534.02|14534.02|14530.05|14530.05|14534.02|14534.02|14530.05|14530.05|0
1646038440000|2022-02-28 08:54:00|14534.02|14534.02|14530.05|14530.05|14534.02|14534.02|14530.05|14530.05|0
1646038450000|2022-02-28 08:54:10|14522.12|14522.12|14522.12|14522.12|14522.12|14522.12|14522.12|14522.12|0
1646038460000|2022-02-28 08:54:20|14516.52|14516.52|14530.55|14530.55|14534.51|14534.51|14514.68|14514.68|0
1646038470000|2022-02-28 08:54:30|14538.48|14538.48|14538.48|14538.48|14538.48|14538.48|14538.48|14538.48|0
1646038480000|2022-02-28 08:54:40|14541.28|14541.28|14541.28|14541.28|14541.28|14541.28|14541.28|14541.28|0
1646038510000|2022-02-28 08:55:10|14538.48|14538.48|14538.48|14538.48|14538.48|14538.48|14538.48|14538.48|0
1646038520000|2022-02-28 08:55:20|14530.55|14530.55|14530.55|14530.55|14530.55|14530.55|14530.55|14530.55|0
1646038530000|2022-02-28 08:55:30|14531.95|14531.95|14531.95|14531.95|14531.95|14531.95|14531.95|14531.95|0
1646038580000|2022-02-28 08:56:20|14529.15|14529.15|14529.15|14529.15|14529.15|14529.15|14529.15|14529.15|0
1646038590000|2022-02-28 08:56:30|14513.29|14513.29|14509.32|14509.32|14513.29|14513.29|14509.32|14509.32|0
1646038610000|2022-02-28 08:56:50|14521.22|14521.22|14526.58|14526.58|14526.58|14526.58|14521.22|14521.22|0
1646038620000|2022-02-28 08:57:00|14533.58|14533.58|14533.58|14533.58|14533.58|14533.58|14533.58|14533.58|0
1646038630000|2022-02-28 08:57:10|14543.37|14543.37|14543.37|14543.37|14543.37|14543.37|14543.37|14543.37|0
1646038650000|2022-02-28 08:57:30|14547.34|14547.34|14543.37|14543.37|14547.34|14547.34|14539.41|14539.41|0
1646038740000|2022-02-28 08:59:00|14539.41|14539.41|14547.34|14547.34|14547.34|14547.34|14539.41|14539.41|0
1646038780000|2022-02-28 08:59:40|14546.42|14546.42|14546.42|14546.42|14546.42|14546.42|14546.42|14546.42|0
1646038800000|2022-02-28 09:00:00|14562.28|14562.28|14562.28|14562.28|14562.28|14562.28|14562.28|14562.28|0
1646038860000|2022-02-28 09:01:00|14558.32|14558.32|14558.32|14558.32|14558.32|14558.32|14558.32|14558.32|0
1646038880000|2022-02-28 09:01:20|14554.35|14554.35|14554.35|14554.35|14554.35|14554.35|14554.35|14554.35|0
1646038930000|2022-02-28 09:02:10|14562.28|14562.28|14562.28|14562.28|14562.28|14562.28|14562.28|14562.28|0
1646038980000|2022-02-28 09:03:00|14562.74|14562.74|14558.54|14558.54|14562.74|14562.74|14557.14|14557.14|0
1646039010000|2022-02-28 09:03:30|14554.58|14554.58|14554.58|14554.58|14554.58|14554.58|14554.58|14554.58|0
1646039040000|2022-02-28 09:04:00|14558.78|14558.78|14558.78|14558.78|14558.78|14558.78|14558.78|14558.78|0
1646039050000|2022-02-28 09:04:10|14566.71|14566.71|14566.71|14566.71|14566.71|14566.71|14566.71|14566.71|0
1646039100000|2022-02-28 09:05:00|14586.53|14586.53|14586.53|14586.53|14586.53|14586.53|14586.53|14586.53|0
1646039130000|2022-02-28 09:05:30|14602.39|14602.39|14602.39|14602.39|14602.39|14602.39|14602.39|14602.39|0
1646039170000|2022-02-28 09:06:10|14598.43|14598.43|14598.43|14598.43|14598.43|14598.43|14598.43|14598.43|0
1646039180000|2022-02-28 09:06:20|14602.39|14602.39|14602.39|14602.39|14602.39|14602.39|14602.39|14602.39|0
1646039220000|2022-02-28 09:07:00|14598.43|14598.43|14598.43|14598.43|14598.43|14598.43|14598.43|14598.43|0
1646039270000|2022-02-28 09:07:50|14594.46|14594.46|14594.46|14594.46|14594.46|14594.46|14594.46|14594.46|0
1646039280000|2022-02-28 09:08:00|14609.86|14609.86|14611.26|14611.26|14611.26|14611.26|14609.86|14609.86|0
1646039290000|2022-02-28 09:08:10|14614.06|14614.06|14624.28|14624.28|14624.28|14624.28|14614.06|14614.06|0
1646039420000|2022-02-28 09:10:20|14628.25|14628.25|14628.25|14628.25|14628.25|14628.25|14628.25|14628.25|0
1646039520000|2022-02-28 09:12:00|14640.15|14640.15|14644.11|14644.11|14644.11|14644.11|14640.15|14640.15|0
1646039530000|2022-02-28 09:12:10|14648.08|14648.08|14648.08|14648.08|14648.08|14648.08|14648.08|14648.08|0
1646039550000|2022-02-28 09:12:30|14652.27|14652.27|14660.21|14660.21|14660.21|14660.21|14652.27|14652.27|0
1646039570000|2022-02-28 09:12:50|14644.34|14644.34|14638.75|14638.75|14644.34|14644.34|14638.75|14638.75|0
1646039610000|2022-02-28 09:13:30|14642.71|14642.71|14642.71|14642.71|14642.71|14642.71|14642.71|14642.71|0
1646039620000|2022-02-28 09:13:40|14646.68|14646.68|14647.14|14647.14|14647.14|14647.14|14646.68|14646.68|0
1646039630000|2022-02-28 09:13:50|14643.17|14643.17|14643.17|14643.17|14643.17|14643.17|14643.17|14643.17|0
1646039700000|2022-02-28 09:15:00|14639.21|14639.21|14639.21|14639.21|14639.21|14639.21|14639.21|14639.21|0
1646039710000|2022-02-28 09:15:10|14635.24|14635.24|14631.28|14631.28|14635.24|14635.24|14631.28|14631.28|0
1646039720000|2022-02-28 09:15:20|14623.35|14623.35|14623.35|14623.35|14623.35|14623.35|14623.35|14623.35|0
1646039730000|2022-02-28 09:15:30|14631.28|14631.28|14631.28|14631.28|14631.28|14631.28|14631.28|14631.28|0
1646039740000|2022-02-28 09:15:40|14630.36|14630.36|14630.36|14630.36|14630.36|14630.36|14630.36|14630.36|0
1646039770000|2022-02-28 09:16:10|14638.29|14638.29|14638.29|14638.29|14638.29|14638.29|14638.29|14638.29|0
1646039840000|2022-02-28 09:17:20|14642.49|14642.49|14642.49|14642.49|14642.49|14642.49|14642.49|14642.49|0
1646039870000|2022-02-28 09:17:50|14636.89|14636.89|14636.89|14636.89|14636.89|14636.89|14636.89|14636.89|0
1646039880000|2022-02-28 09:18:00|14638.29|14638.29|14632.92|14632.92|14638.29|14638.29|14632.92|14632.92|0
1646039890000|2022-02-28 09:18:10|14628.96|14628.96|14628.96|14628.96|14628.96|14628.96|14628.96|14628.96|0
1646039930000|2022-02-28 09:18:50|14633.16|14633.16|14621.26|14621.26|14633.16|14633.16|14621.26|14621.26|0
1646039940000|2022-02-28 09:19:00|14620.8|14620.8|14620.8|14620.8|14620.8|14620.8|14620.8|14620.8|0
1646040020000|2022-02-28 09:20:20|14619.4|14619.4|14619.4|14619.4|14619.4|14619.4|14619.4|14619.4|0
1646040040000|2022-02-28 09:20:40|14618.48|14618.48|14618.48|14618.48|14618.48|14618.48|14618.48|14618.48|0
1646040050000|2022-02-28 09:20:50|14602.62|14602.62|14598.42|14598.42|14602.62|14602.62|14598.42|14598.42|0
1646040090000|2022-02-28 09:21:30|14602.62|14602.62|14604.02|14604.02|14604.02|14604.02|14602.62|14602.62|0
1646040100000|2022-02-28 09:21:40|14599.82|14599.82|14599.82|14599.82|14599.82|14599.82|14599.82|14599.82|0
1646040120000|2022-02-28 09:22:00|14604.02|14604.02|14604.02|14604.02|14604.02|14604.02|14604.02|14604.02|0
1646040160000|2022-02-28 09:22:40|14596.09|14596.09|14596.09|14596.09|14596.09|14596.09|14596.09|14596.09|0
1646040190000|2022-02-28 09:23:10|14597.49|14597.49|14597.49|14597.49|14597.49|14597.49|14597.49|14597.49|0
1646040220000|2022-02-28 09:23:40|14601.45|14601.45|14601.45|14601.45|14601.45|14601.45|14601.45|14601.45|0
1646040250000|2022-02-28 09:24:10|14585.59|14585.59|14579.99|14579.99|14585.59|14585.59|14579.99|14579.99|0
1646040260000|2022-02-28 09:24:20|14577.2|14577.2|14576.74|14576.74|14577.2|14577.2|14576.74|14576.74|0
1646040270000|2022-02-28 09:24:30|14579.54|14579.54|14582.33|14582.33|14582.33|14582.33|14579.54|14579.54|0
1646040290000|2022-02-28 09:24:50|14586.3|14586.3|14586.3|14586.3|14586.3|14586.3|14586.3|14586.3|0
1646040300000|2022-02-28 09:25:00|14585.38|14585.38|14589.35|14589.35|14589.35|14589.35|14585.38|14585.38|0
1646040310000|2022-02-28 09:25:10|14593.31|14593.31|14593.31|14593.31|14593.31|14593.31|14593.31|14593.31|0
1646040320000|2022-02-28 09:25:20|14597.51|14597.51|14601.47|14601.47|14601.47|14601.47|14597.51|14597.51|0
1646040340000|2022-02-28 09:25:40|14604.27|14604.27|14609.87|14609.87|14609.87|14609.87|14604.27|14604.27|0
1646040360000|2022-02-28 09:26:00|14611.71|14611.71|14594.22|14594.22|14611.71|14611.71|14594.22|14594.22|0
1646040370000|2022-02-28 09:26:10|14598.18|14598.18|14598.18|14598.18|14598.18|14598.18|14598.18|14598.18|0
1646040400000|2022-02-28 09:26:40|14598.64|14598.64|14598.64|14598.64|14598.64|14598.64|14598.64|14598.64|0
1646040410000|2022-02-28 09:26:50|14590.71|14590.71|14590.71|14590.71|14590.71|14590.71|14590.71|14590.71|0
1646040530000|2022-02-28 09:28:50|14586.75|14586.75|14586.75|14586.75|14586.75|14586.75|14586.75|14586.75|0
1646040540000|2022-02-28 09:29:00|14582.55|14582.55|14583.95|14583.95|14583.95|14583.95|14582.55|14582.55|0
1646040580000|2022-02-28 09:29:40|14586.51|14586.51|14589.31|14589.31|14589.31|14589.31|14586.51|14586.51|0
1646040590000|2022-02-28 09:29:50|14585.35|14585.35|14582.99|14582.99|14587.18|14587.18|14582.99|14582.99|0
1646040670000|2022-02-28 09:31:10|14578.79|14578.79|14578.79|14578.79|14578.79|14578.79|14578.79|14578.79|0
1646040690000|2022-02-28 09:31:30|14570.86|14570.86|14567.64|14567.64|14570.86|14570.86|14567.64|14567.64|0
1646040720000|2022-02-28 09:32:00|14579.54|14579.54|14579.54|14579.54|14579.54|14579.54|14579.54|14579.54|0
1646040770000|2022-02-28 09:32:50|14579.99|14579.99|14579.99|14579.99|14579.99|14579.99|14579.99|14579.99|0
1646040790000|2022-02-28 09:33:10|14584.19|14584.19|14584.19|14584.19|14584.19|14584.19|14584.19|14584.19|0
1646040830000|2022-02-28 09:33:50|14589.79|14589.79|14589.79|14589.79|14589.79|14589.79|14589.79|14589.79|0
1646040870000|2022-02-28 09:34:30|14591.63|14591.63|14591.63|14591.63|14591.63|14591.63|14591.63|14591.63|0
1646040880000|2022-02-28 09:34:40|14586.03|14586.03|14586.03|14586.03|14586.03|14586.03|14586.03|14586.03|0
1646040910000|2022-02-28 09:35:10|14580.43|14580.43|14581.83|14581.83|14581.83|14581.83|14580.43|14580.43|0
1646041010000|2022-02-28 09:36:50|14584.63|14584.63|14584.63|14584.63|14584.63|14584.63|14584.63|14584.63|0
1646041080000|2022-02-28 09:38:00|14588.6|14588.6|14592.56|14592.56|14592.56|14592.56|14588.6|14588.6|0
1646041090000|2022-02-28 09:38:10|14594.4|14594.4|14594.4|14594.4|14594.4|14594.4|14594.4|14594.4|0
1646041100000|2022-02-28 09:38:20|14598.37|14598.37|14598.37|14598.37|14598.37|14598.37|14598.37|14598.37|0
1646041140000|2022-02-28 09:39:00|14606.76|14606.76|14605.36|14605.36|14606.76|14606.76|14603.97|14603.97|0
1646041150000|2022-02-28 09:39:10|14609.33|14609.33|14609.79|14609.79|14609.79|14609.79|14609.33|14609.33|0
1646041160000|2022-02-28 09:39:20|14609.33|14609.33|14611.17|14611.17|14611.17|14611.17|14609.33|14609.33|0
1646041240000|2022-02-28 09:40:40|14609.77|14609.77|14609.77|14609.77|14609.77|14609.77|14609.77|14609.77|0
1646041260000|2022-02-28 09:41:00|14612.57|14612.57|14612.57|14612.57|14612.57|14612.57|14612.57|14612.57|0
1646041290000|2022-02-28 09:41:30|14616.77|14616.77|14616.77|14616.77|14616.77|14616.77|14616.77|14616.77|0
1646041300000|2022-02-28 09:41:40|14636.59|14636.59|14637.99|14637.99|14637.99|14637.99|14636.59|14636.59|0
1646041420000|2022-02-28 09:43:40|14630.99|14630.99|14623.06|14623.06|14630.99|14630.99|14623.06|14623.06|0
1646041430000|2022-02-28 09:43:50|14621.23|14621.23|14617.26|14617.26|14621.23|14621.23|14617.26|14617.26|0
1646041440000|2022-02-28 09:44:00|14618.64|14618.64|14618.64|14618.64|14618.64|14618.64|14618.64|14618.64|0
1646041480000|2022-02-28 09:44:40|14622.84|14622.84|14624.24|14624.24|14624.24|14624.24|14622.84|14622.84|0
1646041520000|2022-02-28 09:45:20|14632.17|14632.17|14632.17|14632.17|14632.17|14632.17|14632.17|14632.17|0
1646041660000|2022-02-28 09:47:40|14648.03|14648.03|14651.99|14651.99|14651.99|14651.99|14648.03|14648.03|0
1646041680000|2022-02-28 09:48:00|14650.59|14650.59|14654.56|14654.56|14654.56|14654.56|14650.59|14650.59|0
1646041700000|2022-02-28 09:48:20|14646.63|14646.63|14646.63|14646.63|14646.63|14646.63|14646.63|14646.63|0
1646041710000|2022-02-28 09:48:30|14642.66|14642.66|14638.7|14638.7|14642.66|14642.66|14638.7|14638.7|0
1646041740000|2022-02-28 09:49:00|14634.73|14634.73|14634.73|14634.73|14634.73|14634.73|14634.73|14634.73|0
1646041870000|2022-02-28 09:51:10|14634.27|14634.27|14634.27|14634.27|14634.27|14634.27|14634.27|14634.27|0
1646041880000|2022-02-28 09:51:20|14637.07|14637.07|14637.07|14637.07|14637.07|14637.07|14637.07|14637.07|0
1646041910000|2022-02-28 09:51:50|14641.04|14641.04|14641.04|14641.04|14641.04|14641.04|14641.04|14641.04|0
1646041920000|2022-02-28 09:52:00|14641.5|14641.5|14641.5|14641.5|14641.5|14641.5|14641.5|14641.5|0
1646041940000|2022-02-28 09:52:20|14648.5|14648.5|14654.09|14654.09|14654.09|14654.09|14648.5|14648.5|0
1646041950000|2022-02-28 09:52:30|14662.02|14662.02|14662.02|14662.02|14662.02|14662.02|14662.02|14662.02|0
1646041980000|2022-02-28 09:53:00|14658.06|14658.06|14658.06|14658.06|14658.06|14658.06|14658.06|14658.06|0
1646042020000|2022-02-28 09:53:40|14655.26|14655.26|14655.26|14655.26|14655.26|14655.26|14655.26|14655.26|0
1646042030000|2022-02-28 09:53:50|14663.19|14663.19|14663.19|14663.19|14663.19|14663.19|14663.19|14663.19|0
1646042040000|2022-02-28 09:54:00|14655.26|14655.26|14651.29|14651.29|14663.19|14663.19|14651.29|14651.29|0
1646042090000|2022-02-28 09:54:50|14644.3|14644.3|14649.89|14649.89|14649.89|14649.89|14644.3|14644.3|0
1646042190000|2022-02-28 09:56:30|14645.7|14645.7|14647.1|14647.1|14647.1|14647.1|14645.7|14645.7|0
1646042200000|2022-02-28 09:56:40|14644.3|14644.3|14644.3|14644.3|14644.3|14644.3|14644.3|14644.3|0
1646042220000|2022-02-28 09:57:00|14632.4|14632.4|14632.4|14632.4|14632.4|14632.4|14632.4|14632.4|0
1646042230000|2022-02-28 09:57:10|14638|14638|14638|14638|14638|14638|14638|14638|0
1646042240000|2022-02-28 09:57:20|14631|14631|14631|14631|14631|14631|14631|14631|0
1646042270000|2022-02-28 09:57:50|14627.04|14627.04|14627.04|14627.04|14627.04|14627.04|14627.04|14627.04|0
1646042300000|2022-02-28 09:58:20|14619.11|14619.11|14619.11|14619.11|14619.11|14619.11|14619.11|14619.11|0
1646042330000|2022-02-28 09:58:50|14623.07|14623.07|14623.07|14623.07|14623.07|14623.07|14623.07|14623.07|0
1646042360000|2022-02-28 09:59:20|14627.04|14627.04|14627.04|14627.04|14627.04|14627.04|14627.04|14627.04|0
1646042440000|2022-02-28 10:00:40|14631|14631|14631|14631|14631|14631|14631|14631|0
1646042480000|2022-02-28 10:01:20|14638.93|14638.93|14643.11|14643.11|14643.11|14643.11|14638.93|14638.93|0
1646042520000|2022-02-28 10:02:00|14641.71|14641.71|14641.71|14641.71|14641.71|14641.71|14641.71|14641.71|0
1646042540000|2022-02-28 10:02:20|14649.64|14649.64|14649.18|14649.18|14649.64|14649.64|14649.18|14649.18|0
1646042570000|2022-02-28 10:02:50|14650.58|14650.58|14650.58|14650.58|14650.58|14650.58|14650.58|14650.58|0
1646042580000|2022-02-28 10:03:00|14653.38|14653.38|14649.41|14649.41|14653.38|14653.38|14649.41|14649.41|0
1646042710000|2022-02-28 10:05:10|14659.21|14659.21|14659.21|14659.21|14659.21|14659.21|14659.21|14659.21|0
1646042740000|2022-02-28 10:05:40|14683|14683|14683|14683|14683|14683|14683|14683|0
1646042780000|2022-02-28 10:06:20|14684.84|14684.84|14684.84|14684.84|14684.84|14684.84|14684.84|14684.84|0
1646042800000|2022-02-28 10:06:40|14686.68|14686.68|14686.68|14686.68|14686.68|14686.68|14686.68|14686.68|0
1646042810000|2022-02-28 10:06:50|14682.71|14682.71|14674.78|14674.78|14682.71|14682.71|14674.78|14674.78|0
1646042820000|2022-02-28 10:07:00|14672.95|14672.95|14672.95|14672.95|14672.95|14672.95|14672.95|14672.95|0
1646042850000|2022-02-28 10:07:30|14676.91|14676.91|14676.91|14676.91|14676.91|14676.91|14676.91|14676.91|0
1646042880000|2022-02-28 10:08:00|14668.51|14668.51|14668.51|14668.51|14668.51|14668.51|14668.51|14668.51|0
1646042890000|2022-02-28 10:08:10|14660.58|14660.58|14660.58|14660.58|14660.58|14660.58|14660.58|14660.58|0
1646043010000|2022-02-28 10:10:10|14660.12|14660.12|14660.12|14660.12|14660.12|14660.12|14660.12|14660.12|0
1646043020000|2022-02-28 10:10:20|14655.93|14655.93|14655.93|14655.93|14655.93|14655.93|14655.93|14655.93|0
1646043040000|2022-02-28 10:10:40|14647.99|14647.99|14647.99|14647.99|14647.99|14647.99|14647.99|14647.99|0
1646043060000|2022-02-28 10:11:00|14644.03|14644.03|14644.03|14644.03|14644.03|14644.03|14644.03|14644.03|0
1646043160000|2022-02-28 10:12:40|14640.06|14640.06|14640.06|14640.06|14640.06|14640.06|14640.06|14640.06|0
1646043170000|2022-02-28 10:12:50|14620.47|14620.47|14620.47|14620.47|14620.47|14620.47|14620.47|14620.47|0
1646043200000|2022-02-28 10:13:20|14616.51|14616.51|14621.87|14621.87|14621.87|14621.87|14616.51|14616.51|0
1646043270000|2022-02-28 10:14:30|14623.27|14623.27|14623.27|14623.27|14623.27|14623.27|14623.27|14623.27|0
1646043290000|2022-02-28 10:14:50|14624.67|14624.67|14624.67|14624.67|14624.67|14624.67|14624.67|14624.67|0
1646043310000|2022-02-28 10:15:10|14621.87|14621.87|14621.87|14621.87|14621.87|14621.87|14621.87|14621.87|0
1646043440000|2022-02-28 10:17:20|14606.01|14606.01|14606.01|14606.01|14606.01|14606.01|14606.01|14606.01|0
1646043470000|2022-02-28 10:17:50|14607.41|14607.41|14603.44|14603.44|14607.41|14607.41|14603.44|14603.44|0
1646043500000|2022-02-28 10:18:20|14604.84|14604.84|14604.84|14604.84|14604.84|14604.84|14604.84|14604.84|0
1646043510000|2022-02-28 10:18:30|14612.77|14612.77|14612.77|14612.77|14612.77|14612.77|14612.77|14612.77|0
1646043520000|2022-02-28 10:18:40|14608.81|14608.81|14608.81|14608.81|14608.81|14608.81|14608.81|14608.81|0
1646043570000|2022-02-28 10:19:30|14604.61|14604.61|14604.61|14604.61|14604.61|14604.61|14604.61|14604.61|0
1646043580000|2022-02-28 10:19:40|14603.21|14603.21|14592.52|14592.52|14603.21|14603.21|14592.52|14592.52|0
1646043690000|2022-02-28 10:21:30|14588.56|14588.56|14582.96|14582.96|14588.56|14588.56|14582.96|14582.96|0
1646043770000|2022-02-28 10:22:50|14575.03|14575.03|14575.03|14575.03|14575.03|14575.03|14575.03|14575.03|0
1646043840000|2022-02-28 10:24:00|14567.1|14567.1|14567.1|14567.1|14567.1|14567.1|14567.1|14567.1|0
1646043880000|2022-02-28 10:24:40|14571.06|14571.06|14571.06|14571.06|14571.06|14571.06|14571.06|14571.06|0
1646043900000|2022-02-28 10:25:00|14569.66|14569.66|14569.66|14569.66|14569.66|14569.66|14569.66|14569.66|0
1646043990000|2022-02-28 10:26:30|14565.7|14565.7|14565.7|14565.7|14565.7|14565.7|14565.7|14565.7|0
1646044010000|2022-02-28 10:26:50|14573.63|14573.63|14572.23|14572.23|14573.63|14573.63|14572.23|14572.23|0
1646044050000|2022-02-28 10:27:30|14568.26|14568.26|14568.26|14568.26|14568.26|14568.26|14568.26|14568.26|0
1646044100000|2022-02-28 10:28:20|14567.8|14567.8|14567.8|14567.8|14567.8|14567.8|14567.8|14567.8|0
1646044110000|2022-02-28 10:28:30|14569.2|14569.2|14563.84|14563.84|14569.2|14569.2|14559.87|14559.87|0
1646044120000|2022-02-28 10:28:40|14559.87|14559.87|14559.87|14559.87|14559.87|14559.87|14559.87|14559.87|0
1646044180000|2022-02-28 10:29:40|14551.94|14551.94|14551.94|14551.94|14551.94|14551.94|14551.94|14551.94|0
1646044190000|2022-02-28 10:29:50|14553.34|14553.34|14550.54|14550.54|14554.74|14554.74|14550.54|14550.54|0
1646044200000|2022-02-28 10:30:00|14547.75|14547.75|14547.75|14547.75|14547.75|14547.75|14547.75|14547.75|0
1646044210000|2022-02-28 10:30:10|14543.78|14543.78|14539.81|14539.81|14543.78|14543.78|14539.81|14539.81|0
1646044240000|2022-02-28 10:30:40|14535.62|14535.62|14535.62|14535.62|14535.62|14535.62|14535.62|14535.62|0
1646044250000|2022-02-28 10:30:50|14534.7|14534.7|14515.33|14515.33|14535.16|14535.16|14515.33|14515.33|0
1646044260000|2022-02-28 10:31:00|14511.37|14511.37|14511.37|14511.37|14511.37|14511.37|14511.37|14511.37|0
1646044280000|2022-02-28 10:31:20|14515.33|14515.33|14515.33|14515.33|14515.33|14515.33|14515.33|14515.33|0
1646044310000|2022-02-28 10:31:50|14519.3|14519.3|14520.69|14520.69|14520.69|14520.69|14516.5|14516.5|0
1646044360000|2022-02-28 10:32:40|14532.59|14532.59|14532.59|14532.59|14532.59|14532.59|14532.59|14532.59|0
1646044380000|2022-02-28 10:33:00|14536.56|14536.56|14536.56|14536.56|14536.56|14536.56|14536.56|14536.56|0
1646044390000|2022-02-28 10:33:10|14539.35|14539.35|14540.27|14540.27|14540.27|14540.27|14539.35|14539.35|0
1646044440000|2022-02-28 10:34:00|14544.24|14544.24|14544.24|14544.24|14544.24|14544.24|14544.24|14544.24|0
1646044460000|2022-02-28 10:34:20|14548.2|14548.2|14548.2|14548.2|14548.2|14548.2|14548.2|14548.2|0
1646044470000|2022-02-28 10:34:30|14540.27|14540.27|14540.27|14540.27|14540.27|14540.27|14540.27|14540.27|0
1646044480000|2022-02-28 10:34:40|14548.2|14548.2|14548.2|14548.2|14548.2|14548.2|14548.2|14548.2|0
1646044500000|2022-02-28 10:35:00|14540.27|14540.27|14536.31|14536.31|14540.27|14540.27|14536.31|14536.31|0
1646044510000|2022-02-28 10:35:10|14527.91|14527.91|14527.91|14527.91|14527.91|14527.91|14527.91|14527.91|0
1646044540000|2022-02-28 10:35:40|14532.11|14532.11|14532.11|14532.11|14532.11|14532.11|14532.11|14532.11|0
1646044560000|2022-02-28 10:36:00|14530.71|14530.71|14530.71|14530.71|14530.71|14530.71|14530.71|14530.71|0
1646044570000|2022-02-28 10:36:10|14517.42|14517.42|14517.42|14517.42|14517.42|14517.42|14517.42|14517.42|0
1646044630000|2022-02-28 10:37:10|14521.38|14521.38|14521.38|14521.38|14521.38|14521.38|14521.38|14521.38|0
1646044640000|2022-02-28 10:37:20|14525.35|14525.35|14525.35|14525.35|14525.35|14525.35|14525.35|14525.35|0
1646044660000|2022-02-28 10:37:40|14521.38|14521.38|14521.38|14521.38|14521.38|14521.38|14521.38|14521.38|0
1646044710000|2022-02-28 10:38:30|14517.42|14517.42|14517.42|14517.42|14517.42|14517.42|14517.42|14517.42|0
1646044740000|2022-02-28 10:39:00|14521.38|14521.38|14521.38|14521.38|14521.38|14521.38|14521.38|14521.38|0
1646044780000|2022-02-28 10:39:40|14517.42|14517.42|14517.42|14517.42|14517.42|14517.42|14517.42|14517.42|0
1646044790000|2022-02-28 10:39:50|14525.35|14525.35|14525.35|14525.35|14525.35|14525.35|14525.35|14525.35|0
1646044820000|2022-02-28 10:40:20|14517.42|14517.42|14517.42|14517.42|14517.42|14517.42|14517.42|14517.42|0
1646045040000|2022-02-28 10:44:00|14521.38|14521.38|14521.38|14521.38|14521.38|14521.38|14521.38|14521.38|0
1646045060000|2022-02-28 10:44:20|14524.18|14524.18|14524.18|14524.18|14524.18|14524.18|14524.18|14524.18|0
1646045070000|2022-02-28 10:44:30|14522.78|14522.78|14522.78|14522.78|14522.78|14522.78|14522.78|14522.78|0
1646045080000|2022-02-28 10:44:40|14526.75|14526.75|14526.75|14526.75|14526.75|14526.75|14526.75|14526.75|0
1646045090000|2022-02-28 10:44:50|14527.67|14527.67|14527.67|14527.67|14527.67|14527.67|14527.67|14527.67|0
1646045120000|2022-02-28 10:45:20|14529.06|14529.06|14529.06|14529.06|14529.06|14529.06|14529.06|14529.06|0
1646045140000|2022-02-28 10:45:40|14517.17|14517.17|14517.17|14517.17|14517.17|14517.17|14517.17|14517.17|0
1646045150000|2022-02-28 10:45:50|14513.2|14513.2|14513.2|14513.2|14513.2|14513.2|14513.2|14513.2|0
1646045180000|2022-02-28 10:46:20|14511.8|14511.8|14511.8|14511.8|14511.8|14511.8|14511.8|14511.8|0
1646045200000|2022-02-28 10:46:40|14519.73|14519.73|14519.73|14519.73|14519.73|14519.73|14519.73|14519.73|0
1646045230000|2022-02-28 10:47:10|14523.7|14523.7|14523.7|14523.7|14523.7|14523.7|14523.7|14523.7|0
1646045310000|2022-02-28 10:48:30|14520.9|14520.9|14524.87|14524.87|14524.87|14524.87|14520.9|14520.9|0
1646045320000|2022-02-28 10:48:40|14527.67|14527.67|14527.67|14527.67|14527.67|14527.67|14527.67|14527.67|0
1646045360000|2022-02-28 10:49:20|14531.63|14531.63|14531.63|14531.63|14531.63|14531.63|14531.63|14531.63|0
1646045390000|2022-02-28 10:49:50|14528.83|14528.83|14528.83|14528.83|14528.83|14528.83|14528.83|14528.83|0
1646045400000|2022-02-28 10:50:00|14527.43|14527.43|14527.43|14527.43|14527.43|14527.43|14527.43|14527.43|0
1646045500000|2022-02-28 10:51:40|14531.4|14531.4|14531.4|14531.4|14531.4|14531.4|14531.4|14531.4|0
1646045520000|2022-02-28 10:52:00|14523.47|14523.47|14523.47|14523.47|14523.47|14523.47|14523.47|14523.47|0
1646045560000|2022-02-28 10:52:40|14520.67|14520.67|14520.67|14520.67|14520.67|14520.67|14520.67|14520.67|0
1646045700000|2022-02-28 10:55:00|14516.7|14516.7|14520.9|14520.9|14520.9|14520.9|14516.7|14516.7|0
1646045710000|2022-02-28 10:55:10|14528.83|14528.83|14528.83|14528.83|14528.83|14528.83|14528.83|14528.83|0
1646045760000|2022-02-28 10:56:00|14526.03|14526.03|14526.03|14526.03|14526.03|14526.03|14526.03|14526.03|0
1646045810000|2022-02-28 10:56:50|14528.83|14528.83|14532.8|14532.8|14532.8|14532.8|14528.83|14528.83|0
1646045820000|2022-02-28 10:57:00|14534.2|14534.2|14535.6|14535.6|14539.56|14539.56|14534.2|14534.2|0
1646045850000|2022-02-28 10:57:30|14531.63|14531.63|14531.63|14531.63|14531.63|14531.63|14531.63|14531.63|0
1646045890000|2022-02-28 10:58:10|14527.67|14527.67|14527.67|14527.67|14527.67|14527.67|14527.67|14527.67|0
1646045920000|2022-02-28 10:58:40|14543.53|14543.53|14543.53|14543.53|14543.53|14543.53|14543.53|14543.53|0
1646045940000|2022-02-28 10:59:00|14547.66|14547.66|14550.46|14550.46|14550.46|14550.46|14547.66|14547.66|0
1646045960000|2022-02-28 10:59:20|14554.43|14554.43|14554.43|14554.43|14554.43|14554.43|14554.43|14554.43|0
1646045970000|2022-02-28 10:59:30|14557.23|14557.23|14557.69|14557.69|14557.69|14557.69|14549.3|14549.3|0
1646045980000|2022-02-28 10:59:40|14561.66|14561.66|14561.66|14561.66|14561.66|14561.66|14561.66|14561.66|0
1646045990000|2022-02-28 10:59:50|14569.59|14569.59|14579.15|14579.15|14579.15|14579.15|14569.59|14569.59|0
1646046010000|2022-02-28 11:00:10|14583.12|14583.12|14591.05|14591.05|14591.05|14591.05|14583.12|14583.12|0
1646046040000|2022-02-28 11:00:40|14587.08|14587.08|14587.08|14587.08|14587.08|14587.08|14587.08|14587.08|0
1646046070000|2022-02-28 11:01:10|14591.05|14591.05|14591.05|14591.05|14591.05|14591.05|14591.05|14591.05|0
1646046080000|2022-02-28 11:01:20|14596.65|14596.65|14596.65|14596.65|14596.65|14596.65|14596.65|14596.65|0
1646046100000|2022-02-28 11:01:40|14598.94|14598.94|14598.94|14598.94|14598.94|14598.94|14598.94|14598.94|0
1646046110000|2022-02-28 11:01:50|14597.54|14597.54|14597.54|14597.54|14597.54|14597.54|14597.54|14597.54|0
1646046120000|2022-02-28 11:02:00|14613.41|14613.41|14609.44|14609.44|14613.41|14613.41|14609.44|14609.44|0
1646046140000|2022-02-28 11:02:20|14608.06|14608.06|14608.06|14608.06|14608.06|14608.06|14608.06|14608.06|0
1646046150000|2022-02-28 11:02:30|14602.46|14602.46|14602.46|14602.46|14602.46|14602.46|14602.46|14602.46|0
1646046160000|2022-02-28 11:02:40|14598.5|14598.5|14595.7|14595.7|14598.5|14598.5|14595.7|14595.7|0
1646046220000|2022-02-28 11:03:40|14583.8|14583.8|14583.8|14583.8|14583.8|14583.8|14583.8|14583.8|0
1646046240000|2022-02-28 11:04:00|14578.21|14578.21|14574.24|14574.24|14578.21|14578.21|14574.24|14574.24|0
1646046260000|2022-02-28 11:04:20|14582.17|14582.17|14582.17|14582.17|14582.17|14582.17|14582.17|14582.17|0
1646046310000|2022-02-28 11:05:10|14578.21|14578.21|14578.21|14578.21|14578.21|14578.21|14578.21|14578.21|0
1646046340000|2022-02-28 11:05:40|14574.24|14574.24|14574.24|14574.24|14574.24|14574.24|14574.24|14574.24|0
1646046370000|2022-02-28 11:06:10|14571.48|14571.48|14571.48|14571.48|14571.48|14571.48|14571.48|14571.48|0
1646046440000|2022-02-28 11:07:20|14579.41|14579.41|14579.41|14579.41|14579.41|14579.41|14579.41|14579.41|0
1646046530000|2022-02-28 11:08:50|14587.34|14587.34|14587.34|14587.34|14587.34|14587.34|14587.34|14587.34|0
1646046580000|2022-02-28 11:09:40|14575.45|14575.45|14571.25|14571.25|14575.45|14575.45|14571.25|14571.25|0
1646046590000|2022-02-28 11:09:50|14569.85|14569.85|14569.85|14569.85|14569.85|14569.85|14569.85|14569.85|0
1646046600000|2022-02-28 11:10:00|14568.45|14568.45|14560.52|14560.52|14568.45|14568.45|14560.52|14560.52|0
1646046630000|2022-02-28 11:10:30|14556.32|14556.32|14567.52|14567.52|14567.52|14567.52|14556.32|14556.32|0
1646046660000|2022-02-28 11:11:00|14575.45|14575.45|14575.45|14575.45|14575.45|14575.45|14575.45|14575.45|0
1646046690000|2022-02-28 11:11:30|14579.41|14579.41|14579.41|14579.41|14579.41|14579.41|14579.41|14579.41|0
1646046760000|2022-02-28 11:12:40|14576.61|14576.61|14576.61|14576.61|14576.61|14576.61|14576.61|14576.61|0
1646046780000|2022-02-28 11:13:00|14580.58|14580.58|14580.58|14580.58|14580.58|14580.58|14580.58|14580.58|0
1646046790000|2022-02-28 11:13:10|14578.74|14578.74|14582.71|14582.71|14582.71|14582.71|14578.74|14578.74|0
1646046820000|2022-02-28 11:13:40|14578.74|14578.74|14578.74|14578.74|14578.74|14578.74|14578.74|14578.74|0
1646046830000|2022-02-28 11:13:50|14584.1|14584.1|14592.04|14592.04|14592.04|14592.04|14584.1|14584.1|0
1646046860000|2022-02-28 11:14:20|14588.07|14588.07|14588.07|14588.07|14588.07|14588.07|14588.07|14588.07|0
1646046920000|2022-02-28 11:15:20|14589.47|14589.47|14589.47|14589.47|14589.47|14589.47|14589.47|14589.47|0
1646047060000|2022-02-28 11:17:40|14585.5|14585.5|14585.5|14585.5|14585.5|14585.5|14585.5|14585.5|0
1646047100000|2022-02-28 11:18:20|14593.43|14593.43|14593.43|14593.43|14593.43|14593.43|14593.43|14593.43|0
1646047140000|2022-02-28 11:19:00|14589.24|14589.24|14589.24|14589.24|14589.24|14589.24|14589.24|14589.24|0
1646047150000|2022-02-28 11:19:10|14593.2|14593.2|14597.17|14597.17|14601.13|14601.13|14593.2|14593.2|0
1646047190000|2022-02-28 11:19:50|14585.27|14585.27|14575.47|14575.47|14585.27|14585.27|14575.47|14575.47|0
1646047240000|2022-02-28 11:20:40|14578.27|14578.27|14578.27|14578.27|14578.27|14578.27|14578.27|14578.27|0
1646047250000|2022-02-28 11:20:50|14579.67|14579.67|14581.07|14581.07|14581.07|14581.07|14579.67|14579.67|0
1646047260000|2022-02-28 11:21:00|14576.87|14576.87|14576.87|14576.87|14576.87|14576.87|14576.87|14576.87|0
1646047280000|2022-02-28 11:21:20|14579.67|14579.67|14579.67|14579.67|14579.67|14579.67|14579.67|14579.67|0
1646047310000|2022-02-28 11:21:50|14583.64|14583.64|14583.64|14583.64|14583.64|14583.64|14583.64|14583.64|0
1646047380000|2022-02-28 11:23:00|14579.67|14579.67|14579.67|14579.67|14579.67|14579.67|14579.67|14579.67|0
1646047410000|2022-02-28 11:23:30|14575.71|14575.71|14572.91|14572.91|14575.71|14575.71|14572.91|14572.91|0
1646047440000|2022-02-28 11:24:00|14576.87|14576.87|14576.87|14576.87|14576.87|14576.87|14576.87|14576.87|0
1646047450000|2022-02-28 11:24:10|14580.84|14580.84|14580.84|14580.84|14580.84|14580.84|14580.84|14580.84|0
1646047460000|2022-02-28 11:24:20|14582.24|14582.24|14582.24|14582.24|14582.24|14582.24|14582.24|14582.24|0
1646047500000|2022-02-28 11:25:00|14586.2|14586.2|14586.2|14586.2|14586.2|14586.2|14586.2|14586.2|0
1646047510000|2022-02-28 11:25:10|14587.6|14587.6|14587.6|14587.6|14587.6|14587.6|14587.6|14587.6|0
1646047530000|2022-02-28 11:25:30|14599.5|14599.5|14603.46|14603.46|14603.46|14603.46|14599.5|14599.5|0
1646047560000|2022-02-28 11:26:00|14602.07|14602.07|14598.1|14598.1|14602.07|14602.07|14598.1|14598.1|0
1646047590000|2022-02-28 11:26:30|14596.26|14596.26|14596.26|14596.26|14596.26|14596.26|14596.26|14596.26|0
1646047650000|2022-02-28 11:27:30|14590.66|14590.66|14590.66|14590.66|14590.66|14590.66|14590.66|14590.66|0
1646047660000|2022-02-28 11:27:40|14589.26|14589.26|14590.68|14590.68|14592.06|14592.06|14589.26|14589.26|0
1646047680000|2022-02-28 11:28:00|14592.08|14592.08|14592.08|14592.08|14592.08|14592.08|14592.08|14592.08|0
1646047690000|2022-02-28 11:28:10|14593.48|14593.48|14594.88|14594.88|14594.88|14594.88|14593.48|14593.48|0
1646047740000|2022-02-28 11:29:00|14598.85|14598.85|14602.81|14602.81|14602.81|14602.81|14598.85|14598.85|0
1646047770000|2022-02-28 11:29:30|14610.74|14610.74|14610.74|14610.74|14610.74|14610.74|14610.74|14610.74|0
1646047810000|2022-02-28 11:30:10|14598.85|14598.85|14598.85|14598.85|14598.85|14598.85|14598.85|14598.85|0
1646047830000|2022-02-28 11:30:30|14602.81|14602.81|14602.81|14602.81|14602.81|14602.81|14602.81|14602.81|0
1646047850000|2022-02-28 11:30:50|14601.41|14601.41|14601.41|14601.41|14601.41|14601.41|14601.41|14601.41|0
1646047860000|2022-02-28 11:31:00|14606.78|14606.78|14606.78|14606.78|14606.78|14606.78|14606.78|14606.78|0
1646047870000|2022-02-28 11:31:10|14608.18|14608.18|14608.18|14608.18|14608.18|14608.18|14608.18|14608.18|0
1646047900000|2022-02-28 11:31:40|14606.78|14606.78|14608.18|14608.18|14608.18|14608.18|14606.78|14606.78|0
1646047910000|2022-02-28 11:31:50|14600.25|14600.25|14600.25|14600.25|14600.25|14600.25|14600.25|14600.25|0
1646047940000|2022-02-28 11:32:20|14601.65|14601.65|14609.58|14609.58|14609.58|14609.58|14601.65|14601.65|0
1646047990000|2022-02-28 11:33:10|14613.54|14613.54|14613.54|14613.54|14613.54|14613.54|14613.54|14613.54|0
1646048000000|2022-02-28 11:33:20|14614.94|14614.94|14614.94|14614.94|14614.94|14614.94|14614.94|14614.94|0
1646048010000|2022-02-28 11:33:30|14616.34|14616.34|14616.34|14616.34|14616.34|14616.34|14616.34|14616.34|0
1646048040000|2022-02-28 11:34:00|14624.27|14624.27|14624.27|14624.27|14624.27|14624.27|14624.27|14624.27|0
1646048050000|2022-02-28 11:34:10|14612.38|14612.38|14612.38|14612.38|14612.38|14612.38|14612.38|14612.38|0
1646048100000|2022-02-28 11:35:00|14613.3|14613.3|14613.3|14613.3|14613.3|14613.3|14613.3|14613.3|0
1646048130000|2022-02-28 11:35:30|14621.23|14621.23|14621.23|14621.23|14621.23|14621.23|14621.23|14621.23|0
1646048220000|2022-02-28 11:37:00|14625.42|14625.42|14625.42|14625.42|14625.42|14625.42|14625.42|14625.42|0
1646048310000|2022-02-28 11:38:30|14628.22|14628.22|14628.22|14628.22|14628.22|14628.22|14628.22|14628.22|0
1646048340000|2022-02-28 11:39:00|14631.02|14631.02|14631.02|14631.02|14631.02|14631.02|14631.02|14631.02|0
1646048390000|2022-02-28 11:39:50|14638.95|14638.95|14638.95|14638.95|14638.95|14638.95|14638.95|14638.95|0
1646048400000|2022-02-28 11:40:00|14642.92|14642.92|14642.92|14642.92|14642.92|14642.92|14642.92|14642.92|0
1646048410000|2022-02-28 11:40:10|14634.99|14634.99|14634.99|14634.99|14634.99|14634.99|14634.99|14634.99|0
1646048430000|2022-02-28 11:40:30|14629.39|14629.39|14629.39|14629.39|14629.39|14629.39|14629.39|14629.39|0
1646048460000|2022-02-28 11:41:00|14613.53|14613.53|14610.73|14610.73|14613.53|14613.53|14610.73|14610.73|0
1646048470000|2022-02-28 11:41:10|14606.76|14606.76|14606.76|14606.76|14606.76|14606.76|14606.76|14606.76|0
1646048520000|2022-02-28 11:42:00|14610.73|14610.73|14610.73|14610.73|14610.73|14610.73|14610.73|14610.73|0
1646048530000|2022-02-28 11:42:10|14606.76|14606.76|14614.69|14614.69|14614.69|14614.69|14606.76|14606.76|0
1646048560000|2022-02-28 11:42:40|14618.66|14618.66|14618.66|14618.66|14618.66|14618.66|14618.66|14618.66|0
1646048650000|2022-02-28 11:44:10|14626.59|14626.59|14618.66|14618.66|14626.59|14626.59|14618.66|14618.66|0
1646048740000|2022-02-28 11:45:40|14610.73|14610.73|14610.73|14610.73|14610.73|14610.73|14606.76|14606.76|0
1646048780000|2022-02-28 11:46:20|14609.33|14609.33|14609.33|14609.33|14609.33|14609.33|14609.33|14609.33|0
1646048790000|2022-02-28 11:46:30|14601.4|14601.4|14601.4|14601.4|14601.4|14601.4|14601.4|14601.4|0
1646048820000|2022-02-28 11:47:00|14605.36|14605.36|14605.36|14605.36|14605.36|14605.36|14605.36|14605.36|0
1646048850000|2022-02-28 11:47:30|14608.16|14608.16|14616.09|14616.09|14616.09|14616.09|14608.16|14608.16|0
1646048860000|2022-02-28 11:47:40|14620.06|14620.06|14620.06|14620.06|14620.06|14620.06|14620.06|14620.06|0
1646048880000|2022-02-28 11:48:00|14624.02|14624.02|14624.02|14624.02|14624.02|14624.02|14624.02|14624.02|0
1646048900000|2022-02-28 11:48:20|14620.06|14620.06|14627.06|14627.06|14627.06|14627.06|14620.06|14620.06|0
1646048950000|2022-02-28 11:49:10|14631.02|14631.02|14631.02|14631.02|14631.02|14631.02|14631.02|14631.02|0
1646048970000|2022-02-28 11:49:30|14634.99|14634.99|14634.99|14634.99|14634.99|14634.99|14634.99|14634.99|0
1646049030000|2022-02-28 11:50:30|14638.95|14638.95|14638.95|14638.95|14638.95|14638.95|14638.95|14638.95|0
1646049040000|2022-02-28 11:50:40|14639.41|14639.41|14639.41|14639.41|14639.41|14639.41|14639.41|14639.41|0
1646049060000|2022-02-28 11:51:00|14640.81|14640.81|14640.81|14640.81|14640.81|14640.81|14640.81|14640.81|0
1646049080000|2022-02-28 11:51:20|14628.92|14628.92|14628.92|14628.92|14628.92|14628.92|14628.92|14628.92|0
1646049090000|2022-02-28 11:51:30|14624.95|14624.95|14624.95|14624.95|14624.95|14624.95|14624.95|14624.95|0
1646049170000|2022-02-28 11:52:50|14612.82|14612.82|14612.82|14612.82|14612.82|14612.82|14612.82|14612.82|0
1646049250000|2022-02-28 11:54:10|14616.79|14616.79|14616.79|14616.79|14616.79|14616.79|14616.79|14616.79|0
1646049320000|2022-02-28 11:55:20|14620.75|14620.75|14620.75|14620.75|14620.75|14620.75|14620.75|14620.75|0
1646049330000|2022-02-28 11:55:30|14624.72|14624.72|14624.72|14624.72|14624.72|14624.72|14624.72|14624.72|0
1646049440000|2022-02-28 11:57:20|14629.6|14629.6|14629.6|14629.6|14629.6|14629.6|14629.6|14629.6|0
1646049480000|2022-02-28 11:58:00|14625.64|14625.64|14627.04|14627.04|14627.04|14627.04|14625.64|14625.64|0
1646049490000|2022-02-28 11:58:10|14624.24|14624.24|14625.64|14625.64|14625.64|14625.64|14624.24|14624.24|0
1646049520000|2022-02-28 11:58:40|14613.74|14613.74|14609.54|14609.54|14613.74|14613.74|14609.54|14609.54|0
1646049600000|2022-02-28 12:00:00|14606.74|14606.74|14612.34|14612.34|14612.34|14612.34|14606.74|14606.74|0
1646049610000|2022-02-28 12:00:10|14613.74|14613.74|14613.74|14613.74|14613.74|14613.74|14613.74|14613.74|0
1646049620000|2022-02-28 12:00:20|14625.64|14625.64|14625.64|14625.64|14625.64|14625.64|14625.64|14625.64|0
1646049670000|2022-02-28 12:01:10|14627.04|14627.04|14627.04|14627.04|14627.04|14627.04|14627.04|14627.04|0
1646049680000|2022-02-28 12:01:20|14623.07|14623.07|14619.11|14619.11|14623.07|14623.07|14619.11|14619.11|0
1646049750000|2022-02-28 12:02:30|14627.04|14627.04|14627.04|14627.04|14627.04|14627.04|14627.04|14627.04|0
1646049760000|2022-02-28 12:02:40|14625.64|14625.64|14625.64|14625.64|14625.64|14625.64|14625.64|14625.64|0
1646049880000|2022-02-28 12:04:40|14627.04|14627.04|14627.04|14627.04|14627.04|14627.04|14627.04|14627.04|0
1646049980000|2022-02-28 12:06:20|14628.44|14628.44|14628.44|14628.44|14628.44|14628.44|14628.44|14628.44|0
1646050000000|2022-02-28 12:06:40|14632.4|14632.4|14632.4|14632.4|14632.4|14632.4|14632.4|14632.4|0
1646050040000|2022-02-28 12:07:20|14629.6|14629.6|14631|14631|14631|14631|14629.6|14629.6|0
1646050070000|2022-02-28 12:07:50|14634.97|14634.97|14627.04|14627.04|14634.97|14634.97|14627.04|14627.04|0
1646050100000|2022-02-28 12:08:20|14629.84|14629.84|14629.84|14629.84|14629.84|14629.84|14629.84|14629.84|0
1646050170000|2022-02-28 12:09:30|14641.73|14641.73|14641.73|14641.73|14641.73|14641.73|14641.73|14641.73|0
1646050210000|2022-02-28 12:10:10|14640.33|14640.33|14640.33|14640.33|14640.33|14640.33|14640.33|14640.33|0
1646050300000|2022-02-28 12:11:40|14632.4|14632.4|14632.4|14632.4|14632.4|14632.4|14632.4|14632.4|0
1646050320000|2022-02-28 12:12:00|14636.6|14636.6|14636.6|14636.6|14636.6|14636.6|14636.6|14636.6|0
1646050330000|2022-02-28 12:12:10|14632.63|14632.63|14632.63|14632.63|14632.63|14632.63|14632.63|14632.63|0
1646050410000|2022-02-28 12:13:30|14634.03|14634.03|14634.03|14634.03|14634.03|14634.03|14634.03|14634.03|0
1646050420000|2022-02-28 12:13:40|14632.63|14632.63|14632.63|14632.63|14632.63|14632.63|14632.63|14632.63|0
1646050430000|2022-02-28 12:13:50|14624.7|14624.7|14623.3|14623.3|14624.7|14624.7|14623.3|14623.3|0
1646050440000|2022-02-28 12:14:00|14615.37|14615.37|14615.37|14615.37|14615.37|14615.37|14615.37|14615.37|0
1646050460000|2022-02-28 12:14:20|14619.34|14619.34|14617.94|14617.94|14619.34|14619.34|14617.94|14617.94|0
1646050580000|2022-02-28 12:16:20|14621.9|14621.9|14623.3|14623.3|14623.3|14623.3|14621.9|14621.9|0
1646050650000|2022-02-28 12:17:30|14622.84|14622.84|14625.64|14625.64|14625.64|14625.64|14622.84|14622.84|0
1646050690000|2022-02-28 12:18:10|14621.68|14621.68|14621.68|14621.68|14621.68|14621.68|14621.68|14621.68|0
1646050700000|2022-02-28 12:18:20|14616.08|14616.08|14616.08|14616.08|14616.08|14616.08|14616.08|14616.08|0
1646050740000|2022-02-28 12:19:00|14620.05|14620.05|14616.08|14616.08|14620.05|14620.05|14616.08|14616.08|0
1646050750000|2022-02-28 12:19:10|14620.28|14620.28|14620.28|14620.28|14620.28|14620.28|14620.28|14620.28|0
1646050760000|2022-02-28 12:19:20|14632.17|14632.17|14626.58|14626.58|14632.17|14632.17|14626.58|14626.58|0
1646050820000|2022-02-28 12:20:20|14614.68|14614.68|14614.68|14614.68|14614.68|14614.68|14614.68|14614.68|0
1646050860000|2022-02-28 12:21:00|14610.72|14610.72|14602.79|14602.79|14610.72|14610.72|14602.79|14602.79|0
1646050890000|2022-02-28 12:21:30|14606.75|14606.75|14610.72|14610.72|14610.72|14610.72|14606.75|14606.75|0
1646050910000|2022-02-28 12:21:50|14614.68|14614.68|14614.68|14614.68|14614.68|14614.68|14614.68|14614.68|0
1646050920000|2022-02-28 12:22:00|14617.48|14617.48|14617.48|14617.48|14617.48|14617.48|14617.48|14617.48|0
1646050960000|2022-02-28 12:22:40|14605.58|14605.58|14605.58|14605.58|14605.58|14605.58|14605.58|14605.58|0
1646051030000|2022-02-28 12:23:50|14604.21|14604.21|14603.75|14603.75|14604.21|14604.21|14603.75|14603.75|0
1646051040000|2022-02-28 12:24:00|14611.68|14611.68|14611.68|14611.68|14611.68|14611.68|14611.68|14611.68|0
1646051050000|2022-02-28 12:24:10|14613.08|14613.08|14613.08|14613.08|14613.08|14613.08|14613.08|14613.08|0
1646051080000|2022-02-28 12:24:40|14621.01|14621.01|14621.01|14621.01|14621.01|14621.01|14621.01|14621.01|0
1646051100000|2022-02-28 12:25:00|14617.04|14617.04|14617.04|14617.04|14617.04|14617.04|14617.04|14617.04|0
1646051130000|2022-02-28 12:25:30|14605.14|14605.14|14605.14|14605.14|14605.14|14605.14|14605.14|14605.14|0
1646051140000|2022-02-28 12:25:40|14602.35|14602.35|14602.35|14602.35|14602.35|14602.35|14602.35|14602.35|0
1646051160000|2022-02-28 12:26:00|14600.95|14600.95|14600.95|14600.95|14600.95|14600.95|14600.95|14600.95|0
1646051190000|2022-02-28 12:26:30|14596.98|14596.98|14596.98|14596.98|14596.98|14596.98|14596.98|14596.98|0
1646051230000|2022-02-28 12:27:10|14598.38|14598.38|14598.38|14598.38|14598.38|14598.38|14598.38|14598.38|0
1646051320000|2022-02-28 12:28:40|14590.45|14590.45|14586.48|14586.48|14590.45|14590.45|14586.48|14586.48|0
1646051330000|2022-02-28 12:28:50|14580.89|14580.89|14582.29|14582.29|14582.29|14582.29|14580.89|14580.89|0
1646051340000|2022-02-28 12:29:00|14581.83|14581.83|14581.83|14581.83|14581.83|14581.83|14581.83|14581.83|0
1646051360000|2022-02-28 12:29:20|14583.23|14583.23|14583.23|14583.23|14583.23|14583.23|14583.23|14583.23|0
1646051370000|2022-02-28 12:29:30|14587.19|14587.19|14587.19|14587.19|14587.19|14587.19|14587.19|14587.19|0
1646051380000|2022-02-28 12:29:40|14591.16|14591.16|14591.16|14591.16|14591.16|14591.16|14591.16|14591.16|0
1646051400000|2022-02-28 12:30:00|14595.36|14595.36|14595.36|14595.36|14595.36|14595.36|14595.36|14595.36|0
1646051420000|2022-02-28 12:30:20|14599.32|14599.32|14599.32|14599.32|14599.32|14599.32|14599.32|14599.32|0
1646051450000|2022-02-28 12:30:50|14600.24|14600.24|14600.24|14600.24|14600.24|14600.24|14600.24|14600.24|0
1646051540000|2022-02-28 12:32:20|14604.44|14604.44|14604.44|14604.44|14604.44|14604.44|14604.44|14604.44|0
1646051570000|2022-02-28 12:32:50|14612.37|14612.37|14612.37|14612.37|14612.37|14612.37|14612.37|14612.37|0
1646051650000|2022-02-28 12:34:10|14616.33|14616.33|14616.33|14616.33|14616.33|14616.33|14616.33|14616.33|0
1646051700000|2022-02-28 12:35:00|14613.54|14613.54|14613.54|14613.54|14613.54|14613.54|14613.54|14613.54|0
1646051770000|2022-02-28 12:36:10|14617.5|14617.5|14617.5|14617.5|14617.5|14617.5|14617.5|14617.5|0
1646051880000|2022-02-28 12:38:00|14625.43|14625.43|14625.43|14625.43|14625.43|14625.43|14625.43|14625.43|0
1646051890000|2022-02-28 12:38:10|14628.23|14628.23|14631.03|14631.03|14631.03|14631.03|14628.23|14628.23|0
1646051900000|2022-02-28 12:38:20|14627.06|14627.06|14627.06|14627.06|14627.06|14627.06|14627.06|14627.06|0
1646051930000|2022-02-28 12:38:50|14628.46|14628.46|14628.46|14628.46|14628.46|14628.46|14628.46|14628.46|0
1646051950000|2022-02-28 12:39:10|14625.66|14625.66|14625.66|14625.66|14625.66|14625.66|14625.66|14625.66|0
1646051960000|2022-02-28 12:39:20|14633.59|14633.59|14633.59|14633.59|14633.59|14633.59|14633.59|14633.59|0
1646051980000|2022-02-28 12:39:40|14625.43|14625.43|14625.43|14625.43|14625.43|14625.43|14625.43|14625.43|0
1646051990000|2022-02-28 12:39:50|14621.47|14621.47|14621.47|14621.47|14621.47|14621.47|14621.47|14621.47|0
1646052040000|2022-02-28 12:40:40|14624.26|14624.26|14624.26|14624.26|14624.26|14624.26|14624.26|14624.26|0
1646052050000|2022-02-28 12:40:50|14628.23|14628.23|14628.23|14628.23|14628.23|14628.23|14628.23|14628.23|0
1646052070000|2022-02-28 12:41:10|14620.3|14620.3|14620.3|14620.3|14620.3|14620.3|14620.3|14620.3|0
1646052120000|2022-02-28 12:42:00|14617.5|14617.5|14617.5|14617.5|14617.5|14617.5|14617.5|14617.5|0
1646052130000|2022-02-28 12:42:10|14613.54|14613.54|14613.54|14613.54|14613.54|14613.54|14613.54|14613.54|0
1646052140000|2022-02-28 12:42:20|14609.34|14609.34|14597.44|14597.44|14609.34|14609.34|14597.44|14597.44|0
1646052160000|2022-02-28 12:42:40|14594.64|14594.64|14593.72|14593.72|14594.64|14594.64|14593.72|14593.72|0
1646052190000|2022-02-28 12:43:10|14590.92|14590.92|14592.32|14592.32|14592.32|14592.32|14590.92|14590.92|0
1646052230000|2022-02-28 12:43:50|14593.72|14593.72|14593.72|14593.72|14593.72|14593.72|14593.72|14593.72|0
1646052240000|2022-02-28 12:44:00|14594.18|14594.18|14596.98|14596.98|14596.98|14596.98|14594.18|14594.18|0
1646052250000|2022-02-28 12:44:10|14595.58|14595.58|14595.58|14595.58|14595.58|14595.58|14595.58|14595.58|0
1646052300000|2022-02-28 12:45:00|14599.55|14599.55|14602.35|14602.35|14602.35|14602.35|14599.55|14599.55|0
1646052310000|2022-02-28 12:45:10|14600.95|14600.95|14600.95|14600.95|14600.95|14600.95|14600.95|14600.95|0
1646052380000|2022-02-28 12:46:20|14604.91|14604.91|14604.91|14604.91|14604.91|14604.91|14604.91|14604.91|0
1646052400000|2022-02-28 12:46:40|14605.83|14605.83|14606.75|14606.75|14606.75|14606.75|14605.83|14605.83|0
1646052430000|2022-02-28 12:47:10|14609.55|14609.55|14609.55|14609.55|14609.55|14609.55|14609.55|14609.55|0
1646052480000|2022-02-28 12:48:00|14625.41|14625.41|14625.41|14625.41|14625.41|14625.41|14625.41|14625.41|0
1646052490000|2022-02-28 12:48:10|14621.45|14621.45|14620.53|14620.53|14621.45|14621.45|14620.53|14620.53|0
1646052500000|2022-02-28 12:48:20|14621.9|14621.9|14621.9|14621.9|14621.9|14621.9|14621.9|14621.9|0
1646052540000|2022-02-28 12:49:00|14617.94|14617.94|14616.56|14616.56|14617.94|14617.94|14616.56|14616.56|0
1646052560000|2022-02-28 12:49:20|14624.96|14624.96|14624.96|14624.96|14624.96|14624.96|14624.96|14624.96|0
1646052680000|2022-02-28 12:51:20|14617.03|14617.03|14609.1|14609.1|14617.03|14617.03|14609.1|14609.1|0
1646052730000|2022-02-28 12:52:10|14605.13|14605.13|14605.13|14605.13|14605.13|14605.13|14605.13|14605.13|0
1646052800000|2022-02-28 12:53:20|14609.1|14609.1|14609.1|14609.1|14609.1|14609.1|14609.1|14609.1|0
1646052890000|2022-02-28 12:54:50|14607.7|14607.7|14614.46|14614.46|14614.46|14614.46|14607.7|14607.7|0
1646052940000|2022-02-28 12:55:40|14617.22|14617.22|14617.22|14617.22|14617.22|14617.22|14617.22|14617.22|0
1646052960000|2022-02-28 12:56:00|14614.42|14614.42|14614.42|14614.42|14614.42|14614.42|14614.42|14614.42|0
1646052970000|2022-02-28 12:56:10|14615.34|14615.34|14615.34|14615.34|14615.34|14615.34|14615.34|14615.34|0
1646053010000|2022-02-28 12:56:50|14618.14|14618.14|14618.14|14618.14|14618.14|14618.14|14618.14|14618.14|0
1646053100000|2022-02-28 12:58:20|14606.24|14606.24|14603.44|14603.44|14606.24|14606.24|14603.44|14603.44|0
1646053110000|2022-02-28 12:58:30|14602.04|14602.04|14602.04|14602.04|14602.04|14602.04|14602.04|14602.04|0
1646053120000|2022-02-28 12:58:40|14599.25|14599.25|14600.65|14600.65|14600.65|14600.65|14599.25|14599.25|0
1646053130000|2022-02-28 12:58:50|14603.44|14603.44|14603.44|14603.44|14603.44|14603.44|14603.44|14603.44|0
1646053140000|2022-02-28 12:59:00|14600.65|14600.65|14600.65|14600.65|14600.65|14600.65|14600.65|14600.65|0
1646053150000|2022-02-28 12:59:10|14592.71|14592.71|14587.14|14587.14|14592.71|14592.71|14587.14|14587.14|0
1646053160000|2022-02-28 12:59:20|14583.17|14583.17|14583.17|14583.17|14583.17|14583.17|14583.17|14583.17|0
1646053170000|2022-02-28 12:59:30|14585.97|14585.97|14585.97|14585.97|14585.97|14585.97|14585.97|14585.97|0
1646053180000|2022-02-28 12:59:40|14586.43|14586.43|14586.43|14586.43|14586.43|14586.43|14586.43|14586.43|0
1646053220000|2022-02-28 13:00:20|14587.83|14587.83|14587.83|14587.83|14587.83|14587.83|14587.83|14587.83|0
1646053250000|2022-02-28 13:00:50|14585.03|14585.03|14585.03|14585.03|14585.03|14585.03|14585.03|14585.03|0
1646053270000|2022-02-28 13:01:10|14590.63|14590.63|14590.63|14590.63|14590.63|14590.63|14590.63|14590.63|0
1646053280000|2022-02-28 13:01:20|14598.56|14598.56|14598.56|14598.56|14598.56|14598.56|14598.56|14598.56|0
1646053290000|2022-02-28 13:01:30|14599.96|14599.96|14599.96|14599.96|14599.96|14599.96|14599.96|14599.96|0
1646053310000|2022-02-28 13:01:50|14598.56|14598.56|14598.56|14598.56|14598.56|14598.56|14598.56|14598.56|0
1646053320000|2022-02-28 13:02:00|14602.52|14602.52|14602.52|14602.52|14602.52|14602.52|14602.52|14602.52|0
1646053330000|2022-02-28 13:02:10|14606.49|14606.49|14606.49|14606.49|14606.49|14606.49|14606.49|14606.49|0
1646053360000|2022-02-28 13:02:40|14602.52|14602.52|14593.19|14593.19|14602.52|14602.52|14593.19|14593.19|0
1646053400000|2022-02-28 13:03:20|14595.99|14595.99|14595.99|14595.99|14595.99|14595.99|14595.99|14595.99|0
1646053480000|2022-02-28 13:04:40|14597.39|14597.39|14597.39|14597.39|14597.39|14597.39|14597.39|14597.39|0
1646053520000|2022-02-28 13:05:20|14604.16|14604.16|14604.16|14604.16|14604.16|14604.16|14604.16|14604.16|0
1646053570000|2022-02-28 13:06:10|14605.56|14605.56|14605.56|14605.56|14605.56|14605.56|14605.56|14605.56|0
1646053640000|2022-02-28 13:07:20|14606.96|14606.96|14606.96|14606.96|14606.96|14606.96|14606.96|14606.96|0
1646053660000|2022-02-28 13:07:40|14605.56|14605.56|14605.56|14605.56|14605.56|14605.56|14605.56|14605.56|0
1646053670000|2022-02-28 13:07:50|14597.63|14597.63|14597.63|14597.63|14597.63|14597.63|14597.63|14597.63|0
1646053680000|2022-02-28 13:08:00|14593.43|14593.43|14593.43|14593.43|14593.43|14593.43|14593.43|14593.43|0
1646053760000|2022-02-28 13:09:20|14599.03|14599.03|14599.03|14599.03|14599.03|14599.03|14599.03|14599.03|0
1646053820000|2022-02-28 13:10:20|14591.1|14591.1|14591.1|14591.1|14591.1|14591.1|14591.1|14591.1|0
1646053880000|2022-02-28 13:11:20|14592.49|14592.49|14596.46|14596.46|14596.46|14596.46|14592.49|14592.49|0
1646053980000|2022-02-28 13:13:00|14600.66|14600.66|14600.66|14600.66|14600.66|14600.66|14600.66|14600.66|0
1646053990000|2022-02-28 13:13:10|14597.86|14597.86|14599.26|14599.26|14599.26|14599.26|14597.86|14597.86|0
1646054020000|2022-02-28 13:13:40|14589.46|14589.46|14589.46|14589.46|14589.46|14589.46|14589.46|14589.46|0
1646054040000|2022-02-28 13:14:00|14586.66|14586.66|14586.66|14586.66|14586.66|14586.66|14586.66|14586.66|0
1646054050000|2022-02-28 13:14:10|14590.63|14590.63|14590.63|14590.63|14590.63|14590.63|14590.63|14590.63|0
1646054090000|2022-02-28 13:14:50|14587.83|14587.83|14583.86|14583.86|14587.83|14587.83|14583.86|14583.86|0
1646054110000|2022-02-28 13:15:10|14585.26|14585.26|14585.26|14585.26|14585.26|14585.26|14585.26|14585.26|0
1646054130000|2022-02-28 13:15:30|14593.19|14593.19|14593.19|14593.19|14593.19|14593.19|14593.19|14593.19|0
1646054170000|2022-02-28 13:16:10|14598.79|14598.79|14598.79|14598.79|14598.79|14598.79|14598.79|14598.79|0
1646054180000|2022-02-28 13:16:20|14597.39|14597.39|14597.39|14597.39|14597.39|14597.39|14597.39|14597.39|0
1646054220000|2022-02-28 13:17:00|14605.32|14605.32|14605.32|14605.32|14605.32|14605.32|14605.32|14605.32|0
1646054320000|2022-02-28 13:18:40|14602.52|14602.52|14602.52|14602.52|14602.52|14602.52|14602.52|14602.52|0
1646054530000|2022-02-28 13:22:10|14599.73|14599.73|14599.73|14599.73|14599.73|14599.73|14599.73|14599.73|0
1646054550000|2022-02-28 13:22:30|14595.76|14595.76|14595.76|14595.76|14595.76|14595.76|14595.76|14595.76|0
1646054570000|2022-02-28 13:22:50|14591.8|14591.8|14591.8|14591.8|14591.8|14591.8|14591.8|14591.8|0
1646054580000|2022-02-28 13:23:00|14585.03|14585.03|14585.03|14585.03|14585.03|14585.03|14585.03|14585.03|0
1646054590000|2022-02-28 13:23:10|14589|14589|14589|14589|14589|14589|14589|14589|0
1646054600000|2022-02-28 13:23:20|14591.8|14591.8|14591.8|14591.8|14591.8|14591.8|14591.8|14591.8|0
1646054610000|2022-02-28 13:23:30|14595.76|14595.76|14599.73|14599.73|14599.73|14599.73|14595.76|14595.76|0
1646054670000|2022-02-28 13:24:30|14603.69|14603.69|14602.52|14602.52|14603.69|14603.69|14599.73|14599.73|0
1646054760000|2022-02-28 13:26:00|14603.92|14603.92|14598.83|14598.83|14603.92|14603.92|14598.83|14598.83|0
1646054770000|2022-02-28 13:26:10|14603.03|14603.03|14603.03|14603.03|14603.03|14603.03|14603.03|14603.03|0
1646054780000|2022-02-28 13:26:20|14601.63|14601.63|14603.03|14603.03|14603.03|14603.03|14601.63|14601.63|0
1646054790000|2022-02-28 13:26:30|14601.63|14601.63|14601.63|14601.63|14601.63|14601.63|14601.63|14601.63|0
1646054850000|2022-02-28 13:27:30|14613.52|14613.52|14614.92|14614.92|14614.92|14614.92|14613.52|14613.52|0
1646054880000|2022-02-28 13:28:00|14613.52|14613.52|14613.52|14613.52|14613.52|14613.52|14613.52|14613.52|0
1646054940000|2022-02-28 13:29:00|14614.92|14614.92|14619.12|14619.12|14619.12|14619.12|14614.92|14614.92|0
1646054950000|2022-02-28 13:29:10|14621.92|14621.92|14620.52|14620.52|14621.92|14621.92|14619.12|14619.12|0
1646054970000|2022-02-28 13:29:30|14619.12|14619.12|14619.12|14619.12|14619.12|14619.12|14619.12|14619.12|0
1646054990000|2022-02-28 13:29:50|14623.08|14623.08|14623.08|14623.08|14623.08|14623.08|14623.08|14623.08|0
1646055030000|2022-02-28 13:30:30|14631.02|14631.02|14633.31|14633.31|14633.31|14633.31|14631.02|14631.02|0
1646055040000|2022-02-28 13:30:40|14637.28|14637.28|14637.28|14637.28|14637.28|14637.28|14637.28|14637.28|0
1646055060000|2022-02-28 13:31:00|14631.91|14631.91|14630.51|14630.51|14631.91|14631.91|14630.51|14630.51|0
1646055070000|2022-02-28 13:31:10|14618.62|14618.62|14618.62|14618.62|14618.62|14618.62|14618.62|14618.62|0
1646055140000|2022-02-28 13:32:20|14606.72|14606.72|14610.69|14610.69|14610.69|14610.69|14606.72|14606.72|0
1646055160000|2022-02-28 13:32:40|14605.09|14605.09|14605.09|14605.09|14605.09|14605.09|14605.09|14605.09|0
1646055170000|2022-02-28 13:32:50|14603.69|14603.69|14603.69|14603.69|14603.69|14603.69|14603.69|14603.69|0
1646055210000|2022-02-28 13:33:30|14600.89|14600.89|14600.89|14600.89|14600.89|14600.89|14600.89|14600.89|0
1646055220000|2022-02-28 13:33:40|14598.59|14598.59|14598.59|14598.59|14598.59|14598.59|14598.59|14598.59|0
1646055230000|2022-02-28 13:33:50|14594.39|14594.39|14594.39|14594.39|14594.39|14594.39|14594.39|14594.39|0
1646055240000|2022-02-28 13:34:00|14582.5|14582.5|14582.5|14582.5|14582.5|14582.5|14582.5|14582.5|0
1646055250000|2022-02-28 13:34:10|14579.7|14579.7|14580.62|14580.62|14580.62|14580.62|14579.7|14579.7|0
1646055260000|2022-02-28 13:34:20|14579.22|14579.22|14579.22|14579.22|14579.22|14579.22|14579.22|14579.22|0
1646055270000|2022-02-28 13:34:30|14582.02|14582.02|14574.09|14574.09|14582.02|14582.02|14574.09|14574.09|0
1646055310000|2022-02-28 13:35:10|14578.05|14578.05|14574.09|14574.09|14578.05|14578.05|14574.09|14574.09|0
1646055320000|2022-02-28 13:35:20|14568.49|14568.49|14568.49|14568.49|14568.49|14568.49|14568.49|14568.49|0
1646055330000|2022-02-28 13:35:30|14564.53|14564.53|14568.49|14568.49|14568.49|14568.49|14564.53|14564.53|0
1646055380000|2022-02-28 13:36:20|14556.59|14556.59|14556.59|14556.59|14556.59|14556.59|14556.59|14556.59|0
1646055390000|2022-02-28 13:36:30|14552.4|14552.4|14552.4|14552.4|14552.4|14552.4|14552.4|14552.4|0
1646055540000|2022-02-28 13:39:00|14548.43|14548.43|14552.4|14552.4|14552.4|14552.4|14548.43|14548.43|0
1646055570000|2022-02-28 13:39:30|14548.43|14548.43|14547.03|14547.03|14548.43|14548.43|14547.03|14547.03|0
1646055600000|2022-02-28 13:40:00|14542.83|14542.83|14542.83|14542.83|14542.83|14542.83|14542.83|14542.83|0
1646055630000|2022-02-28 13:40:30|14538.87|14538.87|14537.47|14537.47|14538.87|14538.87|14537.47|14537.47|0
1646055660000|2022-02-28 13:41:00|14538.87|14538.87|14544.23|14544.23|14544.23|14544.23|14538.87|14538.87|0
1646055670000|2022-02-28 13:41:10|14548.2|14548.2|14540.27|14540.27|14548.2|14548.2|14540.27|14540.27|0
1646055680000|2022-02-28 13:41:20|14536.3|14536.3|14536.3|14536.3|14536.3|14536.3|14536.3|14536.3|0
1646055690000|2022-02-28 13:41:30|14533.5|14533.5|14528.14|14528.14|14533.5|14533.5|14528.14|14528.14|0
1646055710000|2022-02-28 13:41:50|14527.22|14527.22|14531.18|14531.18|14531.18|14531.18|14527.22|14527.22|0
1646055720000|2022-02-28 13:42:00|14535.15|14535.15|14535.15|14535.15|14535.15|14535.15|14535.15|14535.15|0
1646055730000|2022-02-28 13:42:10|14535.61|14535.61|14535.61|14535.61|14535.61|14535.61|14535.61|14535.61|0
1646055770000|2022-02-28 13:42:50|14527.68|14527.68|14527.68|14527.68|14527.68|14527.68|14527.68|14527.68|0
1646055780000|2022-02-28 13:43:00|14523.48|14523.48|14523.48|14523.48|14523.48|14523.48|14523.48|14523.48|0
1646055800000|2022-02-28 13:43:20|14527.45|14527.45|14527.45|14527.45|14527.45|14527.45|14527.45|14527.45|0
1646055840000|2022-02-28 13:44:00|14531.41|14531.41|14531.41|14531.41|14531.41|14531.41|14531.41|14531.41|0
1646055850000|2022-02-28 13:44:10|14527.45|14527.45|14527.45|14527.45|14527.45|14527.45|14527.45|14527.45|0
1646055860000|2022-02-28 13:44:20|14531.41|14531.41|14531.41|14531.41|14531.41|14531.41|14531.41|14531.41|0
1646055880000|2022-02-28 13:44:40|14527.45|14527.45|14527.45|14527.45|14527.45|14527.45|14527.45|14527.45|0
1646055890000|2022-02-28 13:44:50|14531.41|14531.41|14531.41|14531.41|14531.41|14531.41|14531.41|14531.41|0
1646055940000|2022-02-28 13:45:40|14535.38|14535.38|14539.57|14539.57|14539.57|14539.57|14535.38|14535.38|0
1646055960000|2022-02-28 13:46:00|14535.61|14535.61|14535.61|14535.61|14535.61|14535.61|14535.61|14535.61|0
1646056000000|2022-02-28 13:46:40|14534.21|14534.21|14534.21|14534.21|14534.21|14534.21|14534.21|14534.21|0
1646056010000|2022-02-28 13:46:50|14522.31|14522.31|14520|14520|14522.31|14522.31|14520|14520|0
1646056040000|2022-02-28 13:47:20|14520.91|14520.91|14520.91|14520.91|14520.91|14520.91|14520.91|14520.91|0
1646056080000|2022-02-28 13:48:00|14528.85|14528.85|14528.85|14528.85|14528.85|14528.85|14528.85|14528.85|0
1646056090000|2022-02-28 13:48:10|14526.05|14526.05|14526.05|14526.05|14526.05|14526.05|14526.05|14526.05|0
1646056270000|2022-02-28 13:51:10|14530.01|14530.01|14533.98|14533.98|14533.98|14533.98|14530.01|14530.01|0
1646056290000|2022-02-28 13:51:30|14526.05|14526.05|14526.05|14526.05|14526.05|14526.05|14526.05|14526.05|0
1646056300000|2022-02-28 13:51:40|14530.01|14530.01|14530.01|14530.01|14530.01|14530.01|14530.01|14530.01|0
1646056310000|2022-02-28 13:51:50|14533.98|14533.98|14533.98|14533.98|14533.98|14533.98|14533.98|14533.98|0
1646056320000|2022-02-28 13:52:00|14535.36|14535.36|14531.39|14531.39|14535.36|14535.36|14531.39|14531.39|0
1646056350000|2022-02-28 13:52:30|14532.79|14532.79|14532.79|14532.79|14532.79|14532.79|14532.79|14532.79|0
1646056360000|2022-02-28 13:52:40|14534.19|14534.19|14534.19|14534.19|14534.19|14534.19|14534.19|14534.19|0
1646056410000|2022-02-28 13:53:30|14535.57|14535.57|14535.57|14535.57|14535.57|14535.57|14535.57|14535.57|0
1646056430000|2022-02-28 13:53:50|14531.6|14531.6|14528.8|14528.8|14531.6|14531.6|14528.8|14528.8|0
1646056440000|2022-02-28 13:54:00|14527.43|14527.43|14527.43|14527.43|14527.43|14527.43|14527.43|14527.43|0
1646056460000|2022-02-28 13:54:20|14519.49|14519.49|14519.49|14519.49|14519.49|14519.49|14519.49|14519.49|0
1646056540000|2022-02-28 13:55:40|14527.43|14527.43|14519.49|14519.49|14527.43|14527.43|14519.49|14519.49|0
1646056600000|2022-02-28 13:56:40|14516.7|14516.7|14500.6|14500.6|14516.7|14516.7|14500.6|14500.6|0
1646056610000|2022-02-28 13:56:50|14504.57|14504.57|14504.57|14504.57|14504.57|14504.57|14504.57|14504.57|0
1646056630000|2022-02-28 13:57:10|14503.65|14503.65|14503.65|14503.65|14503.65|14503.65|14503.65|14503.65|0
1646056640000|2022-02-28 13:57:20|14505.05|14505.05|14505.05|14505.05|14505.05|14505.05|14505.05|14505.05|0
1646056670000|2022-02-28 13:57:50|14497.12|14497.12|14497.12|14497.12|14497.12|14497.12|14497.12|14497.12|0
1646056690000|2022-02-28 13:58:10|14505.05|14505.05|14505.05|14505.05|14505.05|14505.05|14505.05|14505.05|0
1646056720000|2022-02-28 13:58:40|14509.01|14509.01|14507.61|14507.61|14509.01|14509.01|14507.61|14507.61|0
1646056740000|2022-02-28 13:59:00|14511.58|14511.58|14511.58|14511.58|14511.58|14511.58|14511.58|14511.58|0
1646056790000|2022-02-28 13:59:50|14499.68|14499.68|14491.75|14491.75|14499.68|14499.68|14491.75|14491.75|0
1646056800000|2022-02-28 14:00:00|14493.15|14493.15|14493.15|14493.15|14493.15|14493.15|14493.15|14493.15|0
1646056830000|2022-02-28 14:00:30|14495.95|14495.95|14507.85|14507.85|14507.85|14507.85|14495.95|14495.95|0
1646056890000|2022-02-28 14:01:30|14511.81|14511.81|14513.21|14513.21|14513.21|14513.21|14511.81|14511.81|0
1646056910000|2022-02-28 14:01:50|14517.18|14517.18|14522.77|14522.77|14522.77|14522.77|14517.18|14517.18|0
1646056960000|2022-02-28 14:02:40|14526.74|14526.74|14524.17|14524.17|14526.74|14526.74|14522.77|14522.77|0
1646056990000|2022-02-28 14:03:10|14536.07|14536.07|14540.27|14540.27|14545.63|14545.63|14536.07|14536.07|0
1646057070000|2022-02-28 14:04:30|14536.3|14536.3|14536.3|14536.3|14536.3|14536.3|14536.3|14536.3|0
1646057110000|2022-02-28 14:05:10|14532.34|14532.34|14532.34|14532.34|14532.34|14532.34|14532.34|14532.34|0
1646057120000|2022-02-28 14:05:20|14529.54|14529.54|14529.54|14529.54|14529.54|14529.54|14529.54|14529.54|0
1646057140000|2022-02-28 14:05:40|14533.5|14533.5|14533.5|14533.5|14533.5|14533.5|14533.5|14533.5|0
1646057180000|2022-02-28 14:06:20|14532.1|14532.1|14532.1|14532.1|14532.1|14532.1|14532.1|14532.1|0
1646057190000|2022-02-28 14:06:30|14528.14|14528.14|14528.14|14528.14|14528.14|14528.14|14528.14|14528.14|0
1646057230000|2022-02-28 14:07:10|14523.94|14523.94|14523.94|14523.94|14523.94|14523.94|14523.94|14523.94|0
1646057320000|2022-02-28 14:08:40|14531.87|14531.87|14531.87|14531.87|14531.87|14531.87|14531.87|14531.87|0
1646057340000|2022-02-28 14:09:00|14534.67|14534.67|14534.67|14534.67|14534.67|14534.67|14534.67|14534.67|0
1646057370000|2022-02-28 14:09:30|14542.6|14542.6|14542.6|14542.6|14542.6|14542.6|14542.6|14542.6|0
1646057520000|2022-02-28 14:12:00|14550.53|14550.53|14550.53|14550.53|14550.53|14550.53|14550.53|14550.53|0
1646057540000|2022-02-28 14:12:20|14542.6|14542.6|14542.6|14542.6|14542.6|14542.6|14542.6|14542.6|0
1646057620000|2022-02-28 14:13:40|14550.53|14550.53|14550.53|14550.53|14550.53|14550.53|14550.53|14550.53|0
1646057630000|2022-02-28 14:13:50|14551.93|14551.93|14551.93|14551.93|14551.93|14551.93|14551.93|14551.93|0
1646057660000|2022-02-28 14:14:20|14549.13|14549.13|14549.13|14549.13|14549.13|14549.13|14549.13|14549.13|0
1646057670000|2022-02-28 14:14:30|14545.17|14545.17|14538.4|14538.4|14545.17|14545.17|14538.4|14538.4|0
1646057690000|2022-02-28 14:14:50|14546.33|14546.33|14546.33|14546.33|14546.33|14546.33|14546.33|14546.33|0
1646057730000|2022-02-28 14:15:30|14550.3|14550.3|14564.75|14564.75|14564.75|14564.75|14550.3|14550.3|0
1646057820000|2022-02-28 14:17:00|14560.55|14560.55|14548.65|14548.65|14560.55|14560.55|14548.65|14548.65|0
1646057890000|2022-02-28 14:18:10|14556.58|14556.58|14556.58|14556.58|14556.58|14556.58|14556.58|14556.58|0
1646057900000|2022-02-28 14:18:20|14552.62|14552.62|14548.65|14548.65|14552.62|14552.62|14548.65|14548.65|0
1646057920000|2022-02-28 14:18:40|14544.45|14544.45|14544.45|14544.45|14544.45|14544.45|14544.45|14544.45|0
1646057970000|2022-02-28 14:19:30|14548.42|14548.42|14548.42|14548.42|14548.42|14548.42|14548.42|14548.42|0
1646058090000|2022-02-28 14:21:30|14549.8|14549.8|14549.8|14549.8|14549.8|14549.8|14549.8|14549.8|0
1646058150000|2022-02-28 14:22:30|14554|14554|14554|14554|14554|14554|14554|14554|0
1646058200000|2022-02-28 14:23:20|14551.2|14551.2|14551.2|14551.2|14551.2|14551.2|14551.2|14551.2|0
1646058260000|2022-02-28 14:24:20|14548.4|14548.4|14544.43|14544.43|14548.4|14548.4|14544.43|14544.43|0
1646058270000|2022-02-28 14:24:30|14548.4|14548.4|14548.4|14548.4|14548.4|14548.4|14548.4|14548.4|0
1646058290000|2022-02-28 14:24:50|14552.36|14552.36|14552.36|14552.36|14552.36|14552.36|14552.36|14552.36|0
1646058330000|2022-02-28 14:25:30|14556.33|14556.33|14560.29|14560.29|14560.29|14560.29|14556.33|14556.33|0
1646058350000|2022-02-28 14:25:50|14564.26|14564.26|14564.26|14564.26|14564.26|14564.26|14564.26|14564.26|0
1646058410000|2022-02-28 14:26:50|14560.29|14560.29|14560.29|14560.29|14560.29|14560.29|14560.29|14560.29|0
1646058420000|2022-02-28 14:27:00|14556.33|14556.33|14540.47|14540.47|14556.33|14556.33|14540.47|14540.47|0
1646058450000|2022-02-28 14:27:30|14548.4|14548.4|14548.4|14548.4|14548.4|14548.4|14548.4|14548.4|0
1646058530000|2022-02-28 14:28:50|14544.43|14544.43|14544.43|14544.43|14544.43|14544.43|14544.43|14544.43|0
1646058560000|2022-02-28 14:29:20|14543.03|14543.03|14543.03|14543.03|14543.03|14543.03|14543.03|14543.03|0
1646058600000|2022-02-28 14:30:00|14550.96|14550.96|14553.76|14553.76|14553.76|14553.76|14550.96|14550.96|0
1646058610000|2022-02-28 14:30:10|14557.73|14557.73|14561.69|14561.69|14561.69|14561.69|14557.73|14557.73|0
1646058620000|2022-02-28 14:30:20|14561.23|14561.23|14574.99|14574.99|14585.72|14585.72|14561.23|14561.23|0
1646058640000|2022-02-28 14:30:40|14578.96|14578.96|14574.99|14574.99|14578.96|14578.96|14574.99|14574.99|0
1646058660000|2022-02-28 14:31:00|14569.4|14569.4|14569.4|14569.4|14569.4|14569.4|14569.4|14569.4|0
1646058690000|2022-02-28 14:31:30|14565.43|14565.43|14561.69|14561.69|14565.43|14565.43|14561.23|14561.23|0
1646058710000|2022-02-28 14:31:50|14565.66|14565.66|14565.66|14565.66|14565.66|14565.66|14565.66|14565.66|0
1646058730000|2022-02-28 14:32:10|14569.62|14569.62|14572.42|14572.42|14573.82|14573.82|14569.62|14569.62|0
1646058740000|2022-02-28 14:32:20|14568.46|14568.46|14568.46|14568.46|14568.46|14568.46|14568.46|14568.46|0
1646058750000|2022-02-28 14:32:30|14565.66|14565.66|14564.26|14564.26|14565.66|14565.66|14564.26|14564.26|0
1646058780000|2022-02-28 14:33:00|14561.96|14561.96|14547.97|14547.97|14561.96|14561.96|14547.97|14547.97|0
1646058820000|2022-02-28 14:33:40|14544.01|14544.01|14541.21|14541.21|14544.01|14544.01|14541.21|14541.21|0
1646058830000|2022-02-28 14:33:50|14545.17|14545.17|14549.14|14549.14|14549.14|14549.14|14545.17|14545.17|0
1646058860000|2022-02-28 14:34:20|14546.84|14546.84|14547.76|14547.76|14547.76|14547.76|14546.84|14546.84|0
1646058890000|2022-02-28 14:34:50|14546.38|14546.38|14546.38|14546.38|14546.38|14546.38|14546.38|14546.38|0
1646058900000|2022-02-28 14:35:00|14550.58|14550.58|14561.31|14561.31|14561.31|14561.31|14550.58|14550.58|0
1646058910000|2022-02-28 14:35:10|14565.27|14565.27|14565.27|14565.27|14565.27|14565.27|14565.27|14565.27|0
1646058920000|2022-02-28 14:35:20|14557.34|14557.34|14541.25|14541.25|14557.34|14557.34|14541.25|14541.25|0
1646058940000|2022-02-28 14:35:40|14542.65|14542.65|14542.65|14542.65|14542.65|14542.65|14542.65|14542.65|0
1646058990000|2022-02-28 14:36:30|14545.45|14545.45|14557.34|14557.34|14557.34|14557.34|14545.45|14545.45|0
1646059010000|2022-02-28 14:36:50|14553.38|14553.38|14553.38|14553.38|14553.38|14553.38|14553.38|14553.38|0
1646059050000|2022-02-28 14:37:30|14550.58|14550.58|14550.58|14550.58|14550.58|14550.58|14549.18|14549.18|0
1646059070000|2022-02-28 14:37:50|14552.88|14552.88|14552.88|14552.88|14552.88|14552.88|14552.88|14552.88|0
1646059090000|2022-02-28 14:38:10|14556.84|14556.84|14556.84|14556.84|14556.84|14556.84|14556.84|14556.84|0
1646059120000|2022-02-28 14:38:40|14552.88|14552.88|14551.48|14551.48|14552.88|14552.88|14551.48|14551.48|0
1646059130000|2022-02-28 14:38:50|14547.51|14547.51|14543.55|14543.55|14547.51|14547.51|14543.55|14543.55|0
1646059150000|2022-02-28 14:39:10|14542.15|14542.15|14542.15|14542.15|14542.15|14542.15|14542.15|14542.15|0
1646059180000|2022-02-28 14:39:40|14538.18|14538.18|14538.18|14538.18|14538.18|14538.18|14538.18|14538.18|0
1646059200000|2022-02-28 14:40:00|14534.22|14534.22|14534.22|14534.22|14534.22|14534.22|14534.22|14534.22|0
1646059210000|2022-02-28 14:40:10|14538.18|14538.18|14538.18|14538.18|14538.18|14538.18|14538.18|14538.18|0
1646059260000|2022-02-28 14:41:00|14536.78|14536.78|14535.38|14535.38|14536.78|14536.78|14535.38|14535.38|0
1646059320000|2022-02-28 14:42:00|14540.98|14540.98|14551.48|14551.48|14551.48|14551.48|14540.98|14540.98|0
1646059380000|2022-02-28 14:43:00|14558.47|14558.47|14559.87|14559.87|14559.87|14559.87|14558.47|14558.47|0
1646059390000|2022-02-28 14:43:10|14552.88|14552.88|14552.88|14552.88|14552.88|14552.88|14552.88|14552.88|0
1646059410000|2022-02-28 14:43:30|14548.91|14548.91|14540.75|14540.75|14548.91|14548.91|14540.75|14540.75|0
1646059420000|2022-02-28 14:43:40|14536.78|14536.78|14540.75|14540.75|14540.75|14540.75|14536.78|14536.78|0
1646059450000|2022-02-28 14:44:10|14544.71|14544.71|14544.71|14544.71|14544.71|14544.71|14544.71|14544.71|0
1646059460000|2022-02-28 14:44:20|14547.51|14547.51|14551.71|14551.71|14551.71|14551.71|14547.51|14547.51|0
1646059490000|2022-02-28 14:44:50|14563.61|14563.61|14563.61|14563.61|14563.61|14563.61|14563.61|14563.61|0
1646059500000|2022-02-28 14:45:00|14569.2|14569.2|14569.2|14569.2|14569.2|14569.2|14569.2|14569.2|0
1646059530000|2022-02-28 14:45:30|14572|14572|14572|14572|14572|14572|14572|14572|0
1646059540000|2022-02-28 14:45:40|14576.2|14576.2|14567.8|14567.8|14576.2|14576.2|14567.8|14567.8|0
1646059550000|2022-02-28 14:45:50|14570.6|14570.6|14572|14572|14572|14572|14567.8|14567.8|0
1646059560000|2022-02-28 14:46:00|14573.4|14573.4|14574.8|14574.8|14574.8|14574.8|14573.4|14573.4|0
1646059580000|2022-02-28 14:46:20|14586.7|14586.7|14586.7|14586.7|14586.7|14586.7|14586.7|14586.7|0
1646059590000|2022-02-28 14:46:30|14583.9|14583.9|14583.9|14583.9|14583.9|14583.9|14583.9|14583.9|0
1646059630000|2022-02-28 14:47:10|14587.86|14587.86|14587.86|14587.86|14589.26|14589.26|14587.86|14587.86|0
1646059640000|2022-02-28 14:47:20|14589.7|14589.7|14589.7|14589.7|14589.7|14589.7|14589.7|14589.7|0
1646059670000|2022-02-28 14:47:50|14581.77|14581.77|14581.77|14581.77|14581.77|14581.77|14581.77|14581.77|0
1646059720000|2022-02-28 14:48:40|14585.74|14585.74|14596.47|14596.47|14596.47|14596.47|14585.74|14585.74|0
1646059780000|2022-02-28 14:49:40|14608.36|14608.36|14608.36|14608.36|14608.36|14608.36|14608.36|14608.36|0
1646059820000|2022-02-28 14:50:20|14600.43|14600.43|14595.07|14595.07|14600.43|14600.43|14595.07|14595.07|0
1646059850000|2022-02-28 14:50:50|14596.47|14596.47|14607.2|14607.2|14607.2|14607.2|14596.47|14596.47|0
1646059860000|2022-02-28 14:51:00|14610|14610|14606.03|14606.03|14610|14610|14606.03|14606.03|0
1646059880000|2022-02-28 14:51:20|14610|14610|14610|14610|14610|14610|14610|14610|0
1646059910000|2022-02-28 14:51:50|14611.4|14611.4|14611.4|14611.4|14611.4|14611.4|14611.4|14611.4|0
1646059930000|2022-02-28 14:52:10|14614.19|14614.19|14614.19|14614.19|14614.19|14614.19|14614.19|14614.19|0
1646059940000|2022-02-28 14:52:20|14618.16|14618.16|14618.16|14618.16|14618.16|14618.16|14618.16|14618.16|0
1646059950000|2022-02-28 14:52:30|14610.23|14610.23|14610.23|14610.23|14610.23|14610.23|14610.23|14610.23|0
1646059970000|2022-02-28 14:52:50|14618.16|14618.16|14618.16|14618.16|14618.16|14618.16|14618.16|14618.16|0
1646059990000|2022-02-28 14:53:10|14622.12|14622.12|14630.29|14630.29|14630.29|14630.29|14622.12|14622.12|0
1646060030000|2022-02-28 14:53:50|14630.52|14630.52|14630.52|14630.52|14630.52|14630.52|14630.52|14630.52|0
1646060040000|2022-02-28 14:54:00|14631.92|14631.92|14631.92|14631.92|14631.92|14631.92|14631.92|14631.92|0
1646060050000|2022-02-28 14:54:10|14635.89|14635.89|14635.89|14635.89|14635.89|14635.89|14635.89|14635.89|0
1646060070000|2022-02-28 14:54:30|14633.09|14633.09|14629.12|14629.12|14633.09|14633.09|14629.12|14629.12|0
1646060080000|2022-02-28 14:54:40|14625.16|14625.16|14623.76|14623.76|14625.16|14625.16|14623.76|14623.76|0
1646060090000|2022-02-28 14:54:50|14622.84|14622.84|14622.84|14622.84|14622.84|14622.84|14622.84|14622.84|0
1646060100000|2022-02-28 14:55:00|14614.91|14614.91|14606.98|14606.98|14614.91|14614.91|14606.98|14606.98|0
1646060110000|2022-02-28 14:55:10|14614.91|14614.91|14618.87|14618.87|14618.87|14618.87|14614.91|14614.91|0
1646060120000|2022-02-28 14:55:20|14614.91|14614.91|14595.08|14595.08|14614.91|14614.91|14595.08|14595.08|0
1646060140000|2022-02-28 14:55:40|14603.01|14603.01|14606.98|14606.98|14606.98|14606.98|14603.01|14603.01|0
1646060160000|2022-02-28 14:56:00|14614.91|14614.91|14622.84|14622.84|14622.84|14622.84|14614.91|14614.91|0
1646060180000|2022-02-28 14:56:20|14614.91|14614.91|14614.91|14614.91|14614.91|14614.91|14614.91|14614.91|0
1646060200000|2022-02-28 14:56:40|14619.11|14619.11|14621.67|14621.67|14621.67|14621.67|14616.31|14616.31|0
1646060220000|2022-02-28 14:57:00|14620.27|14620.27|14620.27|14620.27|14620.27|14620.27|14620.27|14620.27|0
1646060230000|2022-02-28 14:57:10|14616.31|14616.31|14616.31|14616.31|14616.31|14616.31|14616.31|14616.31|0
1646060250000|2022-02-28 14:57:30|14620.27|14620.27|14623.07|14623.07|14623.07|14623.07|14620.27|14620.27|0
1646060270000|2022-02-28 14:57:50|14617.47|14617.47|14620.27|14620.27|14620.27|14620.27|14617.47|14617.47|0
1646060300000|2022-02-28 14:58:20|14616.31|14616.31|14616.31|14616.31|14616.31|14616.31|14616.31|14616.31|0
1646060340000|2022-02-28 14:59:00|14620.27|14620.27|14632.63|14632.63|14632.63|14632.63|14620.27|14620.27|0
1646060380000|2022-02-28 14:59:40|14636.6|14636.6|14636.6|14636.6|14636.6|14636.6|14636.6|14636.6|0
1646060400000|2022-02-28 15:00:00|14624.7|14624.7|14624.7|14624.7|14624.7|14624.7|14624.7|14624.7|0
1646060410000|2022-02-28 15:00:10|14632.63|14632.63|14632.63|14632.63|14632.63|14632.63|14632.63|14632.63|0
1646060440000|2022-02-28 15:00:40|14641.03|14641.03|14641.03|14641.03|14641.03|14641.03|14641.03|14641.03|0
1646060460000|2022-02-28 15:01:00|14635.43|14635.43|14618.63|14618.63|14635.43|14635.43|14616.77|14616.77|0
1646060470000|2022-02-28 15:01:10|14617.23|14617.23|14613.27|14613.27|14617.23|14617.23|14613.27|14613.27|0
1646060480000|2022-02-28 15:01:20|14609.3|14609.3|14609.3|14609.3|14609.3|14609.3|14609.3|14609.3|0
1646060510000|2022-02-28 15:01:50|14605.34|14605.34|14605.34|14605.34|14605.34|14605.34|14605.34|14605.34|0
1646060520000|2022-02-28 15:02:00|14601.37|14601.37|14601.37|14601.37|14601.37|14601.37|14601.37|14601.37|0
1646060540000|2022-02-28 15:02:20|14599.97|14599.97|14609.3|14609.3|14609.3|14609.3|14599.97|14599.97|0
1646060550000|2022-02-28 15:02:30|14607.9|14607.9|14607.9|14607.9|14607.9|14607.9|14607.9|14607.9|0
1646060580000|2022-02-28 15:03:00|14603.94|14603.94|14588.78|14588.78|14603.94|14603.94|14588.78|14588.78|0
1646060600000|2022-02-28 15:03:20|14584.81|14584.81|14583.89|14583.89|14584.81|14584.81|14583.89|14583.89|0
1646060610000|2022-02-28 15:03:30|14586.69|14586.69|14587.15|14587.15|14587.15|14587.15|14586.69|14586.69|0
1646060640000|2022-02-28 15:04:00|14591.12|14591.12|14591.12|14591.12|14591.12|14591.12|14591.12|14591.12|0
1646060650000|2022-02-28 15:04:10|14595.08|14595.08|14594.16|14594.16|14595.08|14595.08|14594.16|14594.16|0
1646060660000|2022-02-28 15:04:20|14595.56|14595.56|14595.56|14595.56|14595.56|14595.56|14595.56|14595.56|0
1646060690000|2022-02-28 15:04:50|14597.4|14597.4|14597.4|14597.4|14597.4|14597.4|14597.4|14597.4|0
1646060700000|2022-02-28 15:05:00|14601.37|14601.37|14601.37|14601.37|14601.37|14601.37|14601.37|14601.37|0
1646060730000|2022-02-28 15:05:30|14597.4|14597.4|14597.4|14597.4|14597.4|14597.4|14597.4|14597.4|0
1646060770000|2022-02-28 15:06:10|14593.2|14593.2|14593.2|14593.2|14593.2|14593.2|14593.2|14593.2|0
1646060790000|2022-02-28 15:06:30|14594.6|14594.6|14594.6|14594.6|14594.6|14594.6|14594.6|14594.6|0
1646060830000|2022-02-28 15:07:10|14590.64|14590.64|14590.64|14590.64|14590.64|14590.64|14590.64|14590.64|0
1646060910000|2022-02-28 15:08:30|14594.6|14594.6|14594.6|14594.6|14594.6|14594.6|14594.6|14594.6|0
1646060930000|2022-02-28 15:08:50|14591.8|14591.8|14596|14596|14596|14596|14591.8|14591.8|0
1646060940000|2022-02-28 15:09:00|14588.07|14588.07|14585.27|14585.27|14588.07|14588.07|14585.27|14585.27|0
1646060950000|2022-02-28 15:09:10|14584.35|14584.35|14584.35|14584.35|14584.35|14584.35|14584.35|14584.35|0
1646060960000|2022-02-28 15:09:20|14588.32|14588.32|14588.32|14588.32|14588.32|14588.32|14588.32|14588.32|0
1646060970000|2022-02-28 15:09:30|14592.28|14592.28|14592.28|14592.28|14592.28|14592.28|14592.28|14592.28|0
1646060980000|2022-02-28 15:09:40|14596.48|14596.48|14596.48|14596.48|14596.48|14596.48|14596.48|14596.48|0
1646061020000|2022-02-28 15:10:20|14597.86|14597.86|14593.89|14593.89|14597.86|14597.86|14593.89|14593.89|0
1646061040000|2022-02-28 15:10:40|14596.69|14596.69|14596.69|14596.69|14596.69|14596.69|14596.69|14596.69|0
1646061050000|2022-02-28 15:10:50|14592.73|14592.73|14592.73|14592.73|14592.73|14592.73|14592.73|14592.73|0
1646061080000|2022-02-28 15:11:20|14591.33|14591.33|14591.33|14591.33|14591.33|14591.33|14591.33|14591.33|0
1646061100000|2022-02-28 15:11:40|14595.29|14595.29|14591.33|14591.33|14595.29|14595.29|14587.36|14587.36|0
1646061110000|2022-02-28 15:11:50|14595.29|14595.29|14588.53|14588.53|14595.29|14595.29|14588.53|14588.53|0
1646061130000|2022-02-28 15:12:10|14584.56|14584.56|14583.19|14583.19|14584.56|14584.56|14579.22|14579.22|0
1646061140000|2022-02-28 15:12:20|14587.15|14587.15|14591.12|14591.12|14591.12|14591.12|14587.15|14587.15|0
1646061160000|2022-02-28 15:12:40|14585.52|14585.52|14586.92|14586.92|14586.92|14586.92|14585.52|14585.52|0
1646061170000|2022-02-28 15:12:50|14585.52|14585.52|14585.52|14585.52|14585.52|14585.52|14585.52|14585.52|0
1646061200000|2022-02-28 15:13:20|14589.48|14589.48|14589.48|14589.48|14589.48|14589.48|14589.48|14589.48|0
1646061230000|2022-02-28 15:13:50|14592.28|14592.28|14590.9|14590.9|14592.28|14592.28|14590.9|14590.9|0
1646061240000|2022-02-28 15:14:00|14592.3|14592.3|14592.3|14592.3|14592.3|14592.3|14592.3|14592.3|0
1646061250000|2022-02-28 15:14:10|14588.34|14588.34|14585.54|14585.54|14588.34|14588.34|14585.54|14585.54|0
1646061320000|2022-02-28 15:15:20|14589.74|14589.74|14589.74|14589.74|14589.74|14589.74|14589.74|14589.74|0
1646061350000|2022-02-28 15:15:50|14586.94|14586.94|14586.94|14586.94|14586.94|14586.94|14586.94|14586.94|0
1646061410000|2022-02-28 15:16:50|14591.14|14591.14|14591.14|14591.14|14591.14|14591.14|14591.14|14591.14|0
1646061420000|2022-02-28 15:17:00|14595.1|14595.1|14591.14|14591.14|14595.1|14595.1|14591.14|14591.14|0
1646061430000|2022-02-28 15:17:10|14595.1|14595.1|14595.1|14595.1|14595.1|14595.1|14595.1|14595.1|0
1646061450000|2022-02-28 15:17:30|14587.17|14587.17|14587.17|14587.17|14587.17|14587.17|14587.17|14587.17|0
1646061460000|2022-02-28 15:17:40|14591.14|14591.14|14591.14|14591.14|14591.14|14591.14|14591.14|14591.14|0
1646061490000|2022-02-28 15:18:10|14584.14|14584.14|14584.14|14584.14|14584.14|14584.14|14584.14|14584.14|0
1646061500000|2022-02-28 15:18:20|14582.74|14582.74|14582.74|14582.74|14582.74|14582.74|14582.74|14582.74|0
1646061510000|2022-02-28 15:18:30|14566.88|14566.88|14565.5|14565.5|14566.88|14566.88|14565.5|14565.5|0
1646061520000|2022-02-28 15:18:40|14561.53|14561.53|14561.53|14561.53|14561.53|14561.53|14561.53|14561.53|0
1646061540000|2022-02-28 15:19:00|14557.34|14557.34|14553.14|14553.14|14557.34|14557.34|14553.14|14553.14|0
1646061560000|2022-02-28 15:19:20|14551.74|14551.74|14550.57|14550.57|14551.74|14551.74|14547.77|14547.77|0
1646061570000|2022-02-28 15:19:30|14551.97|14551.97|14551.97|14551.97|14551.97|14551.97|14551.97|14551.97|0
1646061590000|2022-02-28 15:19:50|14555.94|14555.94|14555.94|14555.94|14555.94|14555.94|14555.94|14555.94|0
1646061640000|2022-02-28 15:20:40|14567.83|14567.83|14573.43|14573.43|14573.43|14573.43|14567.83|14567.83|0
1646061660000|2022-02-28 15:21:00|14576.23|14576.23|14577.63|14577.63|14577.63|14577.63|14576.23|14576.23|0
1646061680000|2022-02-28 15:21:20|14589.52|14589.52|14595.58|14595.58|14595.58|14595.58|14589.52|14589.52|0
1646061700000|2022-02-28 15:21:40|14598.38|14598.38|14595.58|14595.58|14598.38|14598.38|14595.58|14595.58|0
1646061710000|2022-02-28 15:21:50|14598.38|14598.38|14598.38|14598.38|14598.84|14598.84|14598.38|14598.38|0
1646061730000|2022-02-28 15:22:10|14614.24|14614.24|14609.34|14609.34|14622.64|14622.64|14609.34|14609.34|0
1646061740000|2022-02-28 15:22:20|14611.64|14611.64|14611.64|14611.64|14611.64|14611.64|14611.64|14611.64|0
1646061760000|2022-02-28 15:22:40|14619.57|14619.57|14619.57|14619.57|14619.57|14619.57|14619.57|14619.57|0
1646061770000|2022-02-28 15:22:50|14618.17|14618.17|14618.17|14618.17|14618.17|14618.17|14618.17|14618.17|0
1646061780000|2022-02-28 15:23:00|14615.37|14615.37|14615.37|14615.37|14615.37|14615.37|14615.37|14615.37|0
1646061790000|2022-02-28 15:23:10|14613.97|14613.97|14613.97|14613.97|14613.97|14613.97|14613.97|14613.97|0
1646061810000|2022-02-28 15:23:30|14606.04|14606.04|14604.66|14604.66|14606.04|14606.04|14604.66|14604.66|0
1646061830000|2022-02-28 15:23:50|14606.06|14606.06|14606.06|14606.06|14606.06|14606.06|14606.06|14606.06|0
1646061840000|2022-02-28 15:24:00|14610.03|14610.03|14610.03|14610.03|14610.03|14610.03|14610.03|14610.03|0
1646061860000|2022-02-28 15:24:20|14612.83|14612.83|14612.83|14612.83|14612.83|14612.83|14612.83|14612.83|0
1646061890000|2022-02-28 15:24:50|14624.72|14624.72|14620.76|14620.76|14624.72|14624.72|14620.76|14620.76|0
1646061900000|2022-02-28 15:25:00|14616.79|14616.79|14615.39|14615.39|14616.79|14616.79|14615.39|14615.39|0
1646061960000|2022-02-28 15:26:00|14607.46|14607.46|14606.06|14606.06|14607.46|14607.46|14603.27|14603.27|0
1646061990000|2022-02-28 15:26:30|14610.26|14610.26|14610.26|14610.26|14610.26|14610.26|14610.26|14610.26|0
1646062010000|2022-02-28 15:26:50|14614.23|14614.23|14614.23|14614.23|14614.23|14614.23|14614.23|14614.23|0
1646062040000|2022-02-28 15:27:20|14618.19|14618.19|14623.79|14623.79|14623.79|14623.79|14618.19|14618.19|0
1646062050000|2022-02-28 15:27:30|14625.63|14625.63|14625.63|14625.63|14625.63|14625.63|14625.63|14625.63|0
1646062070000|2022-02-28 15:27:50|14627.03|14627.03|14627.03|14627.03|14627.03|14627.03|14627.03|14627.03|0
1646062090000|2022-02-28 15:28:10|14628.43|14628.43|14628.43|14628.43|14628.43|14628.43|14628.43|14628.43|0
1646062130000|2022-02-28 15:28:50|14631.23|14631.23|14631.23|14631.23|14631.23|14631.23|14631.23|14631.23|0
1646062140000|2022-02-28 15:29:00|14643.12|14643.12|14643.12|14643.12|14643.12|14643.12|14643.12|14643.12|0
1646062170000|2022-02-28 15:29:30|14639.16|14639.16|14639.16|14639.16|14639.16|14639.16|14639.16|14639.16|0
1646062190000|2022-02-28 15:29:50|14637.76|14637.76|14629.83|14629.83|14637.76|14637.76|14629.83|14629.83|0
1646062220000|2022-02-28 15:30:20|14633.79|14633.79|14644.52|14644.52|14644.52|14644.52|14633.79|14633.79|0
1646062230000|2022-02-28 15:30:30|14648.49|14648.49|14656.42|14656.42|14656.42|14656.42|14648.49|14648.49|0
1646062240000|2022-02-28 15:30:40|14664.82|14664.82|14664.82|14664.82|14664.82|14664.82|14664.82|14664.82|0
1646062250000|2022-02-28 15:30:50|14662.02|14662.02|14662.02|14662.02|14662.02|14662.02|14662.02|14662.02|0
1646062280000|2022-02-28 15:31:20|14659.22|14659.22|14655.25|14655.25|14659.22|14659.22|14653.85|14653.85|0
1646062320000|2022-02-28 15:32:00|14657.09|14657.09|14657.09|14657.09|14657.09|14657.09|14657.09|14657.09|0
1646062330000|2022-02-28 15:32:10|14665.02|14665.02|14657.09|14657.09|14665.02|14665.02|14657.09|14657.09|0
1646062340000|2022-02-28 15:32:20|14661.29|14661.29|14661.29|14661.29|14661.29|14661.29|14661.29|14661.29|0
1646062400000|2022-02-28 15:33:20|14665.26|14665.26|14665.26|14665.26|14665.26|14665.26|14665.26|14665.26|0
1646062410000|2022-02-28 15:33:30|14669.45|14669.45|14669.45|14669.45|14669.45|14669.45|14669.45|14669.45|0
1646062440000|2022-02-28 15:34:00|14670.83|14670.83|14670.83|14670.83|14670.83|14670.83|14670.83|14670.83|0
1646062460000|2022-02-28 15:34:20|14676.43|14676.43|14680.4|14680.4|14680.4|14680.4|14672.47|14672.47|0
1646062470000|2022-02-28 15:34:30|14679|14679|14673.4|14673.4|14679|14679|14673.4|14673.4|0
1646062480000|2022-02-28 15:34:40|14674.8|14674.8|14674.8|14674.8|14674.8|14674.8|14674.8|14674.8|0
1646062540000|2022-02-28 15:35:40|14678.76|14678.76|14682.73|14682.73|14682.73|14682.73|14678.76|14678.76|0
1646062550000|2022-02-28 15:35:50|14690.66|14690.66|14690.66|14690.66|14690.66|14690.66|14690.66|14690.66|0
1646062560000|2022-02-28 15:36:00|14686.69|14686.69|14679|14679|14686.69|14686.69|14679|14679|0
1646062600000|2022-02-28 15:36:40|14674.8|14674.8|14674.8|14674.8|14674.8|14674.8|14674.8|14674.8|0
1646062620000|2022-02-28 15:37:00|14670.83|14670.83|14672.23|14672.23|14672.23|14672.23|14670.83|14670.83|0
1646062630000|2022-02-28 15:37:10|14676.2|14676.2|14676.2|14676.2|14676.2|14676.2|14676.2|14676.2|0
1646062640000|2022-02-28 15:37:20|14680.16|14680.16|14680.16|14680.16|14680.16|14680.16|14680.16|14680.16|0
1646062650000|2022-02-28 15:37:30|14681.56|14681.56|14682.96|14682.96|14682.96|14682.96|14681.56|14681.56|0
1646062690000|2022-02-28 15:38:10|14690.89|14690.89|14690.89|14690.89|14690.89|14690.89|14690.89|14690.89|0
1646062700000|2022-02-28 15:38:20|14691.81|14691.81|14691.81|14691.81|14691.81|14691.81|14691.81|14691.81|0
1646062710000|2022-02-28 15:38:30|14695.78|14695.78|14695.78|14695.78|14695.78|14695.78|14695.78|14695.78|0
1646062730000|2022-02-28 15:38:50|14691.81|14691.81|14691.81|14691.81|14691.81|14691.81|14691.81|14691.81|0
1646062740000|2022-02-28 15:39:00|14699.74|14699.74|14701.37|14701.37|14709.31|14709.31|14699.74|14699.74|0
1646062750000|2022-02-28 15:39:10|14698.58|14698.58|14692.98|14692.98|14698.58|14698.58|14692.98|14692.98|0
1646062760000|2022-02-28 15:39:20|14691.58|14691.58|14691.58|14691.58|14691.58|14691.58|14691.58|14691.58|0
1646062800000|2022-02-28 15:40:00|14692.98|14692.98|14692.98|14692.98|14692.98|14692.98|14692.98|14692.98|0
1646062810000|2022-02-28 15:40:10|14685.05|14685.05|14685.05|14685.05|14685.05|14685.05|14685.05|14685.05|0
1646062840000|2022-02-28 15:40:40|14689.01|14689.01|14696.01|14696.01|14696.01|14696.01|14689.01|14689.01|0
1646062870000|2022-02-28 15:41:10|14699.98|14699.98|14701.37|14701.37|14701.37|14701.37|14699.98|14699.98|0
1646062890000|2022-02-28 15:41:30|14709.31|14709.31|14709.31|14709.31|14709.31|14709.31|14709.31|14709.31|0
1646062900000|2022-02-28 15:41:40|14705.34|14705.34|14705.34|14705.34|14705.34|14705.34|14705.34|14705.34|0
1646062990000|2022-02-28 15:43:10|14709.31|14709.31|14709.31|14709.31|14709.31|14709.31|14709.31|14709.31|0
1646063010000|2022-02-28 15:43:30|14721.2|14721.2|14721.2|14721.2|14721.2|14721.2|14721.2|14721.2|0
1646063020000|2022-02-28 15:43:40|14731|14731|14731|14731|14731|14731|14731|14731|0
1646063030000|2022-02-28 15:43:50|14732.4|14732.4|14726.8|14726.8|14732.4|14732.4|14726.8|14726.8|0
1646063040000|2022-02-28 15:44:00|14718.87|14718.87|14718.87|14718.87|14718.87|14718.87|14718.87|14718.87|0
1646063060000|2022-02-28 15:44:20|14717.47|14717.47|14714.67|14714.67|14717.47|14717.47|14714.67|14714.67|0
1646063070000|2022-02-28 15:44:30|14716.07|14716.07|14713.27|14713.27|14716.07|14716.07|14713.27|14713.27|0
1646063080000|2022-02-28 15:44:40|14714.67|14714.67|14714.67|14714.67|14716.07|14716.07|14713.27|14713.27|0
1646063090000|2022-02-28 15:44:50|14726.57|14726.57|14742.43|14742.43|14742.43|14742.43|14726.57|14726.57|0
1646063100000|2022-02-28 15:45:00|14746.39|14746.39|14730.53|14730.53|14746.39|14746.39|14730.53|14730.53|0
1646063110000|2022-02-28 15:45:10|14742.43|14742.43|14738.69|14738.69|14746.63|14746.63|14734.73|14734.73|0
1646063140000|2022-02-28 15:45:40|14740.09|14740.09|14740.09|14740.09|14740.09|14740.09|14740.09|14740.09|0
1646063150000|2022-02-28 15:45:50|14741.47|14741.47|14741.47|14741.47|14741.47|14741.47|14741.47|14741.47|0
1646063160000|2022-02-28 15:46:00|14735.88|14735.88|14730.51|14730.51|14735.88|14735.88|14726.55|14726.55|0
1646063170000|2022-02-28 15:46:10|14729.11|14729.11|14729.11|14729.11|14729.11|14729.11|14729.11|14729.11|0
1646063180000|2022-02-28 15:46:20|14730.51|14730.51|14746.37|14746.37|14746.37|14746.37|14730.51|14730.51|0
1646063190000|2022-02-28 15:46:30|14744.97|14744.97|14743.13|14743.13|14747.77|14747.77|14743.13|14743.13|0
1646063220000|2022-02-28 15:47:00|14741.73|14741.73|14741.73|14741.73|14741.73|14741.73|14741.73|14741.73|0
1646063230000|2022-02-28 15:47:10|14743.13|14743.13|14740.33|14740.33|14743.13|14743.13|14740.33|14740.33|0
1646063240000|2022-02-28 15:47:20|14743.13|14743.13|14738.93|14738.93|14743.13|14743.13|14738.93|14738.93|0
1646063250000|2022-02-28 15:47:30|14737.54|14737.54|14737.54|14737.54|14737.54|14737.54|14737.54|14737.54|0
1646063260000|2022-02-28 15:47:40|14741.73|14741.73|14737.54|14737.54|14741.73|14741.73|14737.54|14737.54|0
1646063270000|2022-02-28 15:47:50|14745.47|14745.47|14733.34|14733.34|14745.47|14745.47|14732.17|14732.17|0
1646063280000|2022-02-28 15:48:00|14729.37|14729.37|14727.49|14727.49|14730.29|14730.29|14727.49|14727.49|0
1646063290000|2022-02-28 15:48:10|14715.6|14715.6|14723.53|14723.53|14723.53|14723.53|14715.6|14715.6|0
1646063310000|2022-02-28 15:48:30|14736.12|14736.12|14733.32|14733.32|14736.12|14736.12|14733.32|14733.32|0
1646063320000|2022-02-28 15:48:40|14731.92|14731.92|14730.52|14730.52|14731.92|14731.92|14730.52|14730.52|0
1646063330000|2022-02-28 15:48:50|14726.56|14726.56|14726.56|14726.56|14726.56|14726.56|14726.56|14726.56|0
1646063390000|2022-02-28 15:49:50|14718.63|14718.63|14728.42|14728.42|14732.39|14732.39|14718.63|14718.63|0
1646063400000|2022-02-28 15:50:00|14725.63|14725.63|14725.63|14725.63|14725.63|14725.63|14725.63|14725.63|0
1646063410000|2022-02-28 15:50:10|14726.09|14726.09|14726.09|14726.09|14726.09|14726.09|14726.09|14726.09|0
1646063420000|2022-02-28 15:50:20|14727.49|14727.49|14727.49|14727.49|14727.49|14727.49|14727.49|14727.49|0
1646063430000|2022-02-28 15:50:30|14731.45|14731.45|14728.65|14728.65|14731.45|14731.45|14728.65|14728.65|0
1646063440000|2022-02-28 15:50:40|14724.69|14724.69|14723.29|14723.29|14724.69|14724.69|14723.29|14723.29|0
1646063460000|2022-02-28 15:51:00|14719.32|14719.32|14715.36|14715.36|14719.32|14719.32|14715.36|14715.36|0
1646063470000|2022-02-28 15:51:10|14716.76|14716.76|14715.36|14715.36|14716.76|14716.76|14715.36|14715.36|0
1646063480000|2022-02-28 15:51:20|14716.76|14716.76|14728.65|14728.65|14728.65|14728.65|14716.76|14716.76|0
1646063490000|2022-02-28 15:51:30|14727.25|14727.25|14727.25|14727.25|14727.25|14727.25|14727.25|14727.25|0
1646063500000|2022-02-28 15:51:40|14728.65|14728.65|14728.65|14728.65|14728.65|14728.65|14728.65|14728.65|0
1646063510000|2022-02-28 15:51:50|14724.45|14724.45|14721.89|14721.89|14725.85|14725.85|14721.89|14721.89|0
1646063520000|2022-02-28 15:52:00|14724.69|14724.69|14724.69|14724.69|14724.69|14724.69|14723.29|14723.29|0
1646063530000|2022-02-28 15:52:10|14720.72|14720.72|14720.72|14720.72|14720.72|14720.72|14720.72|14720.72|0
1646063540000|2022-02-28 15:52:20|14717.92|14717.92|14717.92|14717.92|14717.92|14717.92|14717.92|14717.92|0
1646063560000|2022-02-28 15:52:40|14719.32|14719.32|14727.25|14727.25|14727.25|14727.25|14719.32|14719.32|0
1646063570000|2022-02-28 15:52:50|14731.22|14731.22|14731.22|14731.22|14731.22|14731.22|14731.22|14731.22|0
1646063580000|2022-02-28 15:53:00|14732.62|14732.62|14739.61|14739.61|14739.61|14739.61|14732.62|14732.62|0
1646063600000|2022-02-28 15:53:20|14735.65|14735.65|14735.65|14735.65|14735.65|14735.65|14731.68|14731.68|0
1646063620000|2022-02-28 15:53:40|14732.85|14732.85|14732.85|14732.85|14732.85|14732.85|14732.85|14732.85|0
1646063630000|2022-02-28 15:53:50|14724.92|14724.92|14724.92|14724.92|14724.92|14724.92|14723.52|14723.52|0
1646063640000|2022-02-28 15:54:00|14719.32|14719.32|14719.32|14719.32|14719.32|14719.32|14719.32|14719.32|0
1646063670000|2022-02-28 15:54:30|14727.25|14727.25|14727.25|14727.25|14727.25|14727.25|14719.32|14719.32|0
1646063680000|2022-02-28 15:54:40|14728.65|14728.65|14728.65|14728.65|14728.65|14728.65|14728.65|14728.65|0
1646063700000|2022-02-28 15:55:00|14724.69|14724.69|14724.69|14724.69|14724.69|14724.69|14724.69|14724.69|0
1646063740000|2022-02-28 15:55:40|14728.65|14728.65|14728.65|14728.65|14728.65|14728.65|14728.65|14728.65|0
1646063760000|2022-02-28 15:56:00|14724.69|14724.69|14727.49|14727.49|14727.49|14727.49|14724.69|14724.69|0
1646063790000|2022-02-28 15:56:30|14731.45|14731.45|14735.42|14735.42|14735.42|14735.42|14731.45|14731.45|0
1646063800000|2022-02-28 15:56:40|14736.82|14736.82|14736.82|14736.82|14736.82|14736.82|14736.82|14736.82|0
1646063820000|2022-02-28 15:57:00|14739.61|14739.61|14744.98|14744.98|14748.94|14748.94|14739.61|14739.61|0
1646063840000|2022-02-28 15:57:20|14743.58|14743.58|14740.78|14740.78|14746.38|14746.38|14740.78|14740.78|0
1646063860000|2022-02-28 15:57:40|14736.82|14736.82|14736.82|14736.82|14736.82|14736.82|14736.82|14736.82|0
1646063870000|2022-02-28 15:57:50|14734.02|14734.02|14734.02|14734.02|14734.02|14734.02|14734.02|14734.02|0
1646063880000|2022-02-28 15:58:00|14730.05|14730.05|14730.05|14730.05|14730.05|14730.05|14727.25|14727.25|0
1646063890000|2022-02-28 15:58:10|14726.09|14726.09|14726.09|14726.09|14726.09|14726.09|14726.09|14726.09|0
1646063920000|2022-02-28 15:58:40|14730.05|14730.05|14730.05|14730.05|14730.05|14730.05|14730.05|14730.05|0
1646063970000|2022-02-28 15:59:30|14731.45|14731.45|14736.82|14736.82|14736.82|14736.82|14731.45|14731.45|0
1646063980000|2022-02-28 15:59:40|14737.27|14737.27|14737.27|14737.27|14737.27|14737.27|14737.27|14737.27|0
1646063990000|2022-02-28 15:59:50|14738.67|14738.67|14738.67|14738.67|14738.67|14738.67|14738.67|14738.67|0
1646064010000|2022-02-28 16:00:10|14734.71|14734.71|14730.74|14730.74|14734.71|14734.71|14730.74|14730.74|0
1646064060000|2022-02-28 16:01:00|14742.64|14742.64|14748|14748|14748|14748|14742.64|14742.64|0
1646064070000|2022-02-28 16:01:10|14751.97|14751.97|14755.93|14755.93|14755.93|14755.93|14751.97|14751.97|0
1646064100000|2022-02-28 16:01:40|14759.9|14759.9|14759.9|14759.9|14759.9|14759.9|14759.9|14759.9|0
1646064120000|2022-02-28 16:02:00|14761.3|14761.3|14753.37|14753.37|14761.3|14761.3|14753.37|14753.37|0
1646064140000|2022-02-28 16:02:20|14751.97|14751.97|14751.97|14751.97|14751.97|14751.97|14751.97|14751.97|0
1646064160000|2022-02-28 16:02:40|14744.04|14744.04|14744.04|14744.04|14744.04|14744.04|14744.04|14744.04|0
1646064170000|2022-02-28 16:02:50|14741.24|14741.24|14741.24|14741.24|14741.24|14741.24|14741.24|14741.24|0
1646064190000|2022-02-28 16:03:10|14738.44|14738.44|14738.44|14738.44|14738.44|14738.44|14738.44|14738.44|0
1646064200000|2022-02-28 16:03:20|14741.24|14741.24|14739.84|14739.84|14741.24|14741.24|14739.84|14739.84|0
1646064210000|2022-02-28 16:03:30|14737.04|14737.04|14737.04|14737.04|14737.04|14737.04|14737.04|14737.04|0
1646064220000|2022-02-28 16:03:40|14741.01|14741.01|14741.01|14741.01|14741.01|14741.01|14741.01|14741.01|0
1646064230000|2022-02-28 16:03:50|14741.47|14741.47|14741.47|14741.47|14741.47|14741.47|14741.47|14741.47|0
1646064250000|2022-02-28 16:04:10|14744.27|14744.27|14744.27|14744.27|14744.27|14744.27|14744.27|14744.27|0
1646064260000|2022-02-28 16:04:20|14747.06|14747.06|14745.66|14745.66|14747.06|14747.06|14744.27|14744.27|0
1646064270000|2022-02-28 16:04:30|14742.87|14742.87|14744.27|14744.27|14744.27|14744.27|14741.47|14741.47|0
1646064280000|2022-02-28 16:04:40|14746.1|14746.1|14744.7|14744.7|14746.1|14746.1|14744.7|14744.7|0
1646064290000|2022-02-28 16:04:50|14756.6|14756.6|14755.2|14755.2|14756.6|14756.6|14755.2|14755.2|0
1646064300000|2022-02-28 16:05:00|14756.6|14756.6|14756.6|14756.6|14756.6|14756.6|14756.6|14756.6|0
1646064310000|2022-02-28 16:05:10|14752.64|14752.64|14748.44|14748.44|14752.64|14752.64|14748.44|14748.44|0
1646064320000|2022-02-28 16:05:20|14747.04|14747.04|14747.04|14747.04|14747.04|14747.04|14747.04|14747.04|0
1646064330000|2022-02-28 16:05:30|14745.64|14745.64|14745.64|14745.64|14745.64|14745.64|14745.64|14745.64|0
1646064340000|2022-02-28 16:05:40|14749.6|14749.6|14751|14751|14753.8|14753.8|14749.6|14749.6|0
1646064350000|2022-02-28 16:05:50|14752.4|14752.4|14749.6|14749.6|14753.8|14753.8|14749.6|14749.6|0
1646064360000|2022-02-28 16:06:00|14752.4|14752.4|14752.4|14752.4|14752.4|14752.4|14749.6|14749.6|0
1646064370000|2022-02-28 16:06:10|14755.2|14755.2|14759.4|14759.4|14759.4|14759.4|14755.2|14755.2|0
1646064420000|2022-02-28 16:07:00|14755.43|14755.43|14755.43|14755.43|14755.43|14755.43|14755.43|14755.43|0
1646064450000|2022-02-28 16:07:30|14754.03|14754.03|14756.83|14756.83|14756.83|14756.83|14754.03|14754.03|0
1646064470000|2022-02-28 16:07:50|14757.29|14757.29|14757.29|14757.29|14757.29|14757.29|14757.29|14757.29|0
1646064510000|2022-02-28 16:08:30|14761.26|14761.26|14764.06|14764.06|14764.06|14764.06|14761.26|14761.26|0
1646064540000|2022-02-28 16:09:00|14760.09|14760.09|14760.09|14760.09|14760.09|14760.09|14760.09|14760.09|0
1646064550000|2022-02-28 16:09:10|14755.89|14755.89|14755.89|14755.89|14755.89|14755.89|14755.89|14755.89|0
1646064560000|2022-02-28 16:09:20|14747.96|14747.96|14747.96|14747.96|14747.96|14747.96|14747.96|14747.96|0
1646064590000|2022-02-28 16:09:50|14745.16|14745.16|14746.54|14746.54|14746.54|14746.54|14745.16|14745.16|0
1646064600000|2022-02-28 16:10:00|14745.14|14745.14|14745.14|14745.14|14745.14|14745.14|14745.14|14745.14|0
1646064630000|2022-02-28 16:10:30|14737.21|14737.21|14737.21|14737.21|14737.21|14737.21|14737.21|14737.21|0
1646064640000|2022-02-28 16:10:40|14735.81|14735.81|14726.75|14726.75|14735.81|14735.81|14726.75|14726.75|0
1646064650000|2022-02-28 16:10:50|14725.35|14725.35|14725.35|14725.35|14725.35|14725.35|14725.35|14725.35|0
1646064670000|2022-02-28 16:11:10|14724.43|14724.43|14728.4|14728.4|14728.4|14728.4|14724.43|14724.43|0
1646064710000|2022-02-28 16:11:50|14733.76|14733.76|14737.73|14737.73|14737.73|14737.73|14733.76|14733.76|0
1646064750000|2022-02-28 16:12:30|14738.19|14738.19|14738.19|14738.19|14738.19|14738.19|14738.19|14738.19|0
1646064760000|2022-02-28 16:12:40|14740.99|14740.99|14744.95|14744.95|14744.95|14744.95|14740.99|14740.99|0
1646064770000|2022-02-28 16:12:50|14740.99|14740.99|14740.99|14740.99|14740.99|14740.99|14740.99|14740.99|0
1646064780000|2022-02-28 16:13:00|14742.83|14742.83|14741.43|14741.43|14742.83|14742.83|14741.43|14741.43|0
1646064790000|2022-02-28 16:13:10|14740.03|14740.03|14740.03|14740.03|14740.03|14740.03|14740.03|14740.03|0
1646064800000|2022-02-28 16:13:20|14738.63|14738.63|14734.66|14734.66|14738.63|14738.63|14734.66|14734.66|0
1646064860000|2022-02-28 16:14:20|14738.63|14738.63|14736.06|14736.06|14740.03|14740.03|14736.06|14736.06|0
1646064870000|2022-02-28 16:14:30|14732.1|14732.1|14732.1|14732.1|14732.1|14732.1|14732.1|14732.1|0
1646064880000|2022-02-28 16:14:40|14733.02|14733.02|14731.18|14731.18|14733.02|14733.02|14731.18|14731.18|0
1646064900000|2022-02-28 16:15:00|14735.14|14735.14|14733.74|14733.74|14735.14|14735.14|14732.34|14732.34|0
1646064910000|2022-02-28 16:15:10|14735.14|14735.14|14736.54|14736.54|14736.54|14736.54|14735.14|14735.14|0
1646064950000|2022-02-28 16:15:50|14748.44|14748.44|14752.4|14752.4|14752.4|14752.4|14748.44|14748.44|0
1646064960000|2022-02-28 16:16:00|14756.37|14756.37|14748.44|14748.44|14756.37|14756.37|14748.44|14748.44|0
1646064980000|2022-02-28 16:16:20|14756.37|14756.37|14756.37|14756.37|14756.37|14756.37|14756.37|14756.37|0
1646065000000|2022-02-28 16:16:40|14760.33|14760.33|14760.33|14760.33|14760.33|14760.33|14760.33|14760.33|0
1646065010000|2022-02-28 16:16:50|14752.4|14752.4|14753.8|14753.8|14753.8|14753.8|14752.4|14752.4|0
1646065020000|2022-02-28 16:17:00|14749.84|14749.84|14749.84|14749.84|14749.84|14749.84|14749.84|14749.84|0
1646065040000|2022-02-28 16:17:20|14748.44|14748.44|14752.4|14752.4|14752.4|14752.4|14748.44|14748.44|0
1646065060000|2022-02-28 16:17:40|14756.37|14756.37|14760.33|14760.33|14760.33|14760.33|14756.37|14756.37|0
1646065070000|2022-02-28 16:17:50|14756.37|14756.37|14756.37|14756.37|14756.37|14756.37|14756.37|14756.37|0
1646065100000|2022-02-28 16:18:20|14759.17|14759.17|14764.53|14764.53|14764.53|14764.53|14759.17|14759.17|0
1646065110000|2022-02-28 16:18:30|14765.93|14765.93|14775.26|14775.26|14775.26|14775.26|14765.93|14765.93|0
1646065140000|2022-02-28 16:19:00|14778.06|14778.06|14771.3|14771.3|14779.46|14779.46|14771.3|14771.3|0
1646065150000|2022-02-28 16:19:10|14763.36|14763.36|14763.36|14763.36|14763.36|14763.36|14763.36|14763.36|0
1646065160000|2022-02-28 16:19:20|14766.16|14766.16|14778.06|14778.06|14778.06|14778.06|14766.16|14766.16|0
1646065190000|2022-02-28 16:19:50|14774.09|14774.09|14772.69|14772.69|14774.09|14774.09|14771.3|14771.3|0
1646065200000|2022-02-28 16:20:00|14769.9|14769.9|14765.93|14765.93|14769.9|14769.9|14765.93|14765.93|0
1646065250000|2022-02-28 16:20:50|14769.9|14769.9|14780.63|14780.63|14780.63|14780.63|14769.9|14769.9|0
1646065270000|2022-02-28 16:21:10|14779.23|14779.23|14779.23|14779.23|14779.23|14779.23|14779.23|14779.23|0
1646065280000|2022-02-28 16:21:20|14776.43|14776.43|14775.03|14775.03|14776.43|14776.43|14775.03|14775.03|0
1646065290000|2022-02-28 16:21:30|14773.63|14773.63|14772.23|14772.23|14773.63|14773.63|14772.23|14772.23|0
1646065300000|2022-02-28 16:21:40|14773.63|14773.63|14776.43|14776.43|14776.43|14776.43|14773.63|14773.63|0
1646065310000|2022-02-28 16:21:50|14773.63|14773.63|14772.23|14772.23|14773.63|14773.63|14772.23|14772.23|0
1646065320000|2022-02-28 16:22:00|14775.03|14775.03|14769.43|14769.43|14775.03|14775.03|14769.43|14769.43|0
1646065330000|2022-02-28 16:22:10|14772.23|14772.23|14777.59|14777.59|14777.59|14777.59|14772.23|14772.23|0
1646065340000|2022-02-28 16:22:20|14776.19|14776.19|14769.43|14769.43|14776.19|14776.19|14769.43|14769.43|0
1646065350000|2022-02-28 16:22:30|14765.46|14765.46|14777.59|14777.59|14777.59|14777.59|14765.46|14765.46|0
1646065360000|2022-02-28 16:22:40|14781.79|14781.79|14781.79|14781.79|14781.79|14781.79|14781.79|14781.79|0
1646065370000|2022-02-28 16:22:50|14780.39|14780.39|14780.39|14780.39|14780.39|14780.39|14780.39|14780.39|0
1646065380000|2022-02-28 16:23:00|14776.43|14776.43|14768.5|14768.5|14776.43|14776.43|14768.5|14768.5|0
1646065410000|2022-02-28 16:23:30|14772.46|14772.46|14772.46|14772.46|14772.46|14772.46|14772.46|14772.46|0
1646065420000|2022-02-28 16:23:40|14776.43|14776.43|14780.39|14780.39|14780.39|14780.39|14776.43|14776.43|0
1646065430000|2022-02-28 16:23:50|14784.36|14784.36|14780.39|14780.39|14784.36|14784.36|14780.39|14780.39|0
1646065440000|2022-02-28 16:24:00|14776.43|14776.43|14776.43|14776.43|14776.43|14776.43|14776.43|14776.43|0
1646065460000|2022-02-28 16:24:20|14777.83|14777.83|14777.83|14777.83|14777.83|14777.83|14777.83|14777.83|0
1646065470000|2022-02-28 16:24:30|14778.29|14778.29|14778.29|14778.29|14778.29|14778.29|14778.29|14778.29|0
1646065500000|2022-02-28 16:25:00|14774.32|14774.32|14774.32|14774.32|14774.32|14774.32|14774.32|14774.32|0
1646065520000|2022-02-28 16:25:20|14779.92|14779.92|14779.92|14779.92|14779.92|14779.92|14779.92|14779.92|0
1646065540000|2022-02-28 16:25:40|14778.52|14778.52|14774.32|14774.32|14778.52|14778.52|14774.32|14774.32|0
1646065570000|2022-02-28 16:26:10|14778.29|14778.29|14778.29|14778.29|14778.29|14778.29|14778.29|14778.29|0
1646065590000|2022-02-28 16:26:30|14774.32|14774.32|14789.02|14789.02|14789.02|14789.02|14774.32|14774.32|0
1646065600000|2022-02-28 16:26:40|14785.05|14785.05|14783.88|14783.88|14785.05|14785.05|14781.08|14781.08|0
1646065610000|2022-02-28 16:26:50|14785.28|14785.28|14785.28|14785.28|14785.28|14785.28|14785.28|14785.28|0
1646065620000|2022-02-28 16:27:00|14786.66|14786.66|14786.66|14786.66|14786.66|14786.66|14786.66|14786.66|0
1646065640000|2022-02-28 16:27:20|14782.46|14782.46|14781.06|14781.06|14782.46|14782.46|14781.06|14781.06|0
1646065660000|2022-02-28 16:27:40|14779.66|14779.66|14781.06|14781.06|14781.06|14781.06|14779.66|14779.66|0
1646065670000|2022-02-28 16:27:50|14780.15|14780.15|14780.15|14780.15|14780.15|14780.15|14780.15|14780.15|0
1646065680000|2022-02-28 16:28:00|14782.94|14782.94|14782.94|14782.94|14782.94|14782.94|14782.94|14782.94|0
1646065690000|2022-02-28 16:28:10|14786.91|14786.91|14786.91|14786.91|14786.91|14786.91|14786.91|14786.91|0
1646065700000|2022-02-28 16:28:20|14789.71|14789.71|14789.71|14789.71|14789.71|14789.71|14789.71|14789.71|0
1646065710000|2022-02-28 16:28:30|14793.67|14793.67|14799.04|14799.04|14799.04|14799.04|14793.67|14793.67|0
1646065720000|2022-02-28 16:28:40|14800.44|14800.44|14801.84|14801.84|14801.84|14801.84|14800.44|14800.44|0
1646065730000|2022-02-28 16:28:50|14805.8|14805.8|14805.8|14805.8|14805.8|14805.8|14805.8|14805.8|0
1646065740000|2022-02-28 16:29:00|14807.2|14807.2|14800.9|14800.9|14808.6|14808.6|14800.44|14800.44|0
1646065750000|2022-02-28 16:29:10|14799.5|14799.5|14799.5|14799.5|14799.5|14799.5|14799.5|14799.5|0
1646065770000|2022-02-28 16:29:30|14802.3|14802.3|14806.26|14806.26|14806.26|14806.26|14802.3|14802.3|0
1646065780000|2022-02-28 16:29:40|14798.33|14798.33|14798.33|14798.33|14798.33|14798.33|14798.33|14798.33|0
1646065790000|2022-02-28 16:29:50|14796.93|14796.93|14787.39|14787.39|14796.93|14796.93|14787.39|14787.39|0
1646122500000|2022-03-01 08:15:00|14620.61|14620.61|14622.01|14622.01|14622.01|14622.01|14620.61|14620.61|0
1646122520000|2022-03-01 08:15:20|14637.87|14637.87|14637.87|14637.87|14637.87|14637.87|14637.87|14637.87|0
1646122530000|2022-03-01 08:15:30|14618.04|14618.04|14618.04|14618.04|14618.04|14618.04|14618.04|14618.04|0
1646122540000|2022-03-01 08:15:40|14622.01|14622.01|14622.01|14622.01|14622.01|14622.01|14622.01|14622.01|0
1646122550000|2022-03-01 08:15:50|14617.81|14617.81|14614.55|14614.55|14617.81|14617.81|14614.55|14614.55|0
1646122560000|2022-03-01 08:16:00|14594.73|14594.73|14590.76|14590.76|14594.73|14594.73|14590.76|14590.76|0
1646122620000|2022-03-01 08:17:00|14586.79|14586.79|14586.79|14586.79|14586.79|14586.79|14586.79|14586.79|0
1646122630000|2022-03-01 08:17:10|14582.6|14582.6|14554.61|14554.61|14582.6|14582.6|14554.61|14554.61|0
1646122640000|2022-03-01 08:17:20|14553.21|14553.21|14553.21|14553.21|14553.21|14553.21|14553.21|14553.21|0
1646122660000|2022-03-01 08:17:40|14561.14|14561.14|14551.34|14551.34|14561.14|14561.14|14551.34|14551.34|0
1646122680000|2022-03-01 08:18:00|14563.24|14563.24|14567.2|14567.2|14567.2|14567.2|14563.24|14563.24|0
1646122690000|2022-03-01 08:18:10|14568.6|14568.6|14571.4|14571.4|14571.4|14571.4|14568.6|14568.6|0
1646122700000|2022-03-01 08:18:20|14572.8|14572.8|14572.8|14572.8|14572.8|14572.8|14572.8|14572.8|0
1646122720000|2022-03-01 08:18:40|14580.73|14580.73|14580.73|14580.73|14580.73|14580.73|14580.73|14580.73|0
1646122730000|2022-03-01 08:18:50|14572.8|14572.8|14572.8|14572.8|14572.8|14572.8|14572.8|14572.8|0
1646122740000|2022-03-01 08:19:00|14564.87|14564.87|14564.87|14564.87|14564.87|14564.87|14560.9|14560.9|0
1646122750000|2022-03-01 08:19:10|14564.41|14564.41|14564.41|14564.41|14564.41|14564.41|14564.41|14564.41|0
1646122820000|2022-03-01 08:20:20|14557.41|14557.41|14557.41|14557.41|14557.41|14557.41|14557.41|14557.41|0
1646122830000|2022-03-01 08:20:30|14565.34|14565.34|14549.48|14549.48|14565.34|14565.34|14549.48|14549.48|0
1646122850000|2022-03-01 08:20:50|14545.52|14545.52|14547.62|14547.62|14547.62|14547.62|14535.72|14535.72|0
1646122860000|2022-03-01 08:21:00|14547.16|14547.16|14523.13|14523.13|14547.16|14547.16|14523.13|14523.13|0
1646122870000|2022-03-01 08:21:10|14522.67|14522.67|14515.67|14515.67|14522.67|14522.67|14515.67|14515.67|0
1646122880000|2022-03-01 08:21:20|14517.07|14517.07|14529.64|14529.64|14529.64|14529.64|14517.07|14517.07|0
1646122890000|2022-03-01 08:21:30|14549.47|14549.47|14553.43|14553.43|14553.43|14553.43|14549.47|14549.47|0
1646122910000|2022-03-01 08:21:50|14557.4|14557.4|14557.4|14557.4|14557.4|14557.4|14557.4|14557.4|0
1646122950000|2022-03-01 08:22:30|14557.86|14557.86|14556.94|14556.94|14557.86|14557.86|14556.94|14556.94|0
1646122960000|2022-03-01 08:22:40|14552.97|14552.97|14552.97|14552.97|14552.97|14552.97|14552.97|14552.97|0
1646122970000|2022-03-01 08:22:50|14556.94|14556.94|14556.94|14556.94|14556.94|14556.94|14556.94|14556.94|0
1646122980000|2022-03-01 08:23:00|14556.02|14556.02|14550.42|14550.42|14556.02|14556.02|14550.42|14550.42|0
1646122990000|2022-03-01 08:23:10|14538.53|14538.53|14538.53|14538.53|14538.53|14538.53|14538.53|14538.53|0
1646123010000|2022-03-01 08:23:30|14526.63|14526.63|14526.63|14526.63|14526.63|14526.63|14526.63|14526.63|0
1646123020000|2022-03-01 08:23:40|14525.71|14525.71|14520.83|14520.83|14525.71|14525.71|14508.93|14508.93|0
1646123040000|2022-03-01 08:24:00|14532.02|14532.02|14551.85|14551.85|14551.85|14551.85|14532.02|14532.02|0
1646123060000|2022-03-01 08:24:20|14543.92|14543.92|14543.92|14543.92|14543.92|14543.92|14543.92|14543.92|0
1646123100000|2022-03-01 08:25:00|14535.99|14535.99|14535.99|14535.99|14535.99|14535.99|14535.99|14535.99|0
1646123110000|2022-03-01 08:25:10|14551.85|14551.85|14551.85|14551.85|14551.85|14551.85|14551.85|14551.85|0
1646123120000|2022-03-01 08:25:20|14559.78|14559.78|14559.78|14559.78|14559.78|14559.78|14559.78|14559.78|0
1646123150000|2022-03-01 08:25:50|14551.85|14551.85|14551.85|14551.85|14551.85|14551.85|14551.85|14551.85|0
1646123170000|2022-03-01 08:26:10|14546.25|14546.25|14540.65|14540.65|14546.25|14546.25|14537.85|14537.85|0
1646123190000|2022-03-01 08:26:30|14548.58|14548.58|14548.58|14548.58|14548.58|14548.58|14548.58|14548.58|0
1646123220000|2022-03-01 08:27:00|14532.72|14532.72|14532.72|14532.72|14532.72|14532.72|14532.72|14532.72|0
1646123230000|2022-03-01 08:27:10|14540.65|14540.65|14540.65|14540.65|14540.65|14540.65|14540.65|14540.65|0
1646123300000|2022-03-01 08:28:20|14542.03|14542.03|14544.83|14544.83|14544.83|14544.83|14542.03|14542.03|0
1646123320000|2022-03-01 08:28:40|14552.76|14552.76|14577.95|14577.95|14577.95|14577.95|14552.76|14552.76|0
1646123350000|2022-03-01 08:29:10|14579.35|14579.35|14579.35|14579.35|14579.35|14579.35|14579.35|14579.35|0
1646123370000|2022-03-01 08:29:30|14576.55|14576.55|14560.46|14560.46|14576.55|14576.55|14560.46|14560.46|0
1646123380000|2022-03-01 08:29:40|14572.35|14572.35|14572.35|14572.35|14572.35|14572.35|14572.35|14572.35|0
1646123400000|2022-03-01 08:30:00|14564.42|14564.42|14546|14546|14565.82|14565.82|14546|14546|0
1646123450000|2022-03-01 08:30:50|14553.93|14553.93|14553.93|14553.93|14553.93|14553.93|14553.93|14553.93|0
1646123470000|2022-03-01 08:31:10|14561.86|14561.86|14553.93|14553.93|14561.86|14561.86|14553.93|14553.93|0
1646123490000|2022-03-01 08:31:30|14549.96|14549.96|14549.96|14549.96|14549.96|14549.96|14549.96|14549.96|0
1646123570000|2022-03-01 08:32:50|14556.96|14556.96|14556.96|14556.96|14556.96|14556.96|14556.96|14556.96|0
1646123580000|2022-03-01 08:33:00|14552.99|14552.99|14552.99|14552.99|14552.99|14552.99|14552.99|14552.99|0
1646123600000|2022-03-01 08:33:20|14568.86|14568.86|14568.86|14568.86|14568.86|14568.86|14568.86|14568.86|0
1646123610000|2022-03-01 08:33:30|14566.06|14566.06|14566.06|14566.06|14566.06|14566.06|14566.06|14566.06|0
1646123640000|2022-03-01 08:34:00|14570.02|14570.02|14570.02|14570.02|14570.02|14570.02|14570.02|14570.02|0
1646123650000|2022-03-01 08:34:10|14574.22|14574.22|14578.19|14578.19|14578.19|14578.19|14574.22|14574.22|0
1646123690000|2022-03-01 08:34:50|14576.79|14576.79|14576.79|14576.79|14576.79|14576.79|14576.79|14576.79|0
1646123700000|2022-03-01 08:35:00|14580.75|14580.75|14584.43|14584.43|14584.43|14584.43|14580.75|14580.75|0
1646123710000|2022-03-01 08:35:10|14592.83|14592.83|14592.83|14592.83|14592.83|14592.83|14592.83|14592.83|0
1646123750000|2022-03-01 08:35:50|14588.63|14588.63|14588.63|14588.63|14588.63|14588.63|14588.63|14588.63|0
1646123770000|2022-03-01 08:36:10|14584.66|14584.66|14576.73|14576.73|14584.66|14584.66|14576.73|14576.73|0
1646123780000|2022-03-01 08:36:20|14580.7|14580.7|14584.89|14584.89|14584.89|14584.89|14580.7|14580.7|0
1646123790000|2022-03-01 08:36:30|14589.09|14589.09|14589.09|14589.09|14589.09|14589.09|14589.09|14589.09|0
1646123810000|2022-03-01 08:36:50|14585.13|14585.13|14585.13|14585.13|14585.13|14585.13|14585.13|14585.13|0
1646123820000|2022-03-01 08:37:00|14582.33|14582.33|14576.96|14576.96|14582.33|14582.33|14576.96|14576.96|0
1646123860000|2022-03-01 08:37:40|14588.86|14588.86|14588.86|14588.86|14588.86|14588.86|14588.86|14588.86|0
1646123870000|2022-03-01 08:37:50|14580.93|14580.93|14584.89|14584.89|14584.89|14584.89|14580.93|14580.93|0
1646123880000|2022-03-01 08:38:00|14588.86|14588.86|14592.83|14592.83|14592.83|14592.83|14588.86|14588.86|0
1646123890000|2022-03-01 08:38:10|14594.22|14594.22|14594.22|14594.22|14594.22|14594.22|14594.22|14594.22|0
1646123930000|2022-03-01 08:38:50|14582.33|14582.33|14582.33|14582.33|14582.33|14582.33|14582.33|14582.33|0
1646123940000|2022-03-01 08:39:00|14575.33|14575.33|14578.13|14578.13|14578.13|14578.13|14575.33|14575.33|0
1646123960000|2022-03-01 08:39:20|14582.1|14582.1|14594.22|14594.22|14594.22|14594.22|14582.1|14582.1|0
1646124000000|2022-03-01 08:40:00|14586.29|14586.29|14586.29|14586.29|14586.29|14586.29|14586.29|14586.29|0
1646124060000|2022-03-01 08:41:00|14584.89|14584.89|14584.89|14584.89|14584.89|14584.89|14584.89|14584.89|0
1646124080000|2022-03-01 08:41:20|14583.5|14583.5|14583.5|14583.5|14583.5|14583.5|14583.5|14583.5|0
1646124100000|2022-03-01 08:41:40|14583.96|14583.96|14581.16|14581.16|14583.96|14583.96|14581.16|14581.16|0
1646124110000|2022-03-01 08:41:50|14565.3|14565.3|14565.3|14565.3|14565.3|14565.3|14565.3|14565.3|0
1646124210000|2022-03-01 08:43:30|14561.1|14561.1|14556.9|14556.9|14561.1|14561.1|14556.9|14556.9|0
1646124220000|2022-03-01 08:43:40|14551.3|14551.3|14551.3|14551.3|14551.3|14551.3|14551.3|14551.3|0
1646124240000|2022-03-01 08:44:00|14531.47|14531.47|14531.47|14531.47|14531.47|14531.47|14531.47|14531.47|0
1646124250000|2022-03-01 08:44:10|14534.27|14534.27|14534.27|14534.27|14534.27|14534.27|14534.27|14534.27|0
1646124260000|2022-03-01 08:44:20|14546.17|14546.17|14546.17|14546.17|14546.17|14546.17|14546.17|14546.17|0
1646124300000|2022-03-01 08:45:00|14558.06|14558.06|14578.59|14578.59|14578.59|14578.59|14558.06|14558.06|0
1646124320000|2022-03-01 08:45:20|14586.52|14586.52|14596.56|14596.56|14596.56|14596.56|14586.52|14586.52|0
1646124340000|2022-03-01 08:45:40|14599.36|14599.36|14611.26|14611.26|14611.26|14611.26|14599.36|14599.36|0
1646124360000|2022-03-01 08:46:00|14615.22|14615.22|14615.22|14615.22|14615.22|14615.22|14615.22|14615.22|0
1646124380000|2022-03-01 08:46:20|14619.19|14619.19|14613.82|14613.82|14620.59|14620.59|14613.82|14613.82|0
1646124400000|2022-03-01 08:46:40|14615.22|14615.22|14615.22|14615.22|14615.22|14615.22|14615.22|14615.22|0
1646124470000|2022-03-01 08:47:50|14616.62|14616.62|14633.42|14633.42|14633.42|14633.42|14616.62|14616.62|0
1646124480000|2022-03-01 08:48:00|14627.82|14627.82|14627.82|14627.82|14627.82|14627.82|14627.82|14627.82|0
1646124500000|2022-03-01 08:48:20|14614.29|14614.29|14618.49|14618.49|14618.49|14618.49|14614.29|14614.29|0
1646124510000|2022-03-01 08:48:30|14614.29|14614.29|14614.29|14614.29|14614.29|14614.29|14614.29|14614.29|0
1646124520000|2022-03-01 08:48:40|14617.09|14617.09|14617.09|14617.09|14617.09|14617.09|14617.09|14617.09|0
1646124540000|2022-03-01 08:49:00|14621.06|14621.06|14636.92|14636.92|14636.92|14636.92|14621.06|14621.06|0
1646124580000|2022-03-01 08:49:40|14634.12|14634.12|14631.32|14631.32|14634.12|14634.12|14631.32|14631.32|0
1646124590000|2022-03-01 08:49:50|14635.28|14635.28|14635.28|14635.28|14635.28|14635.28|14635.28|14635.28|0
1646124610000|2022-03-01 08:50:10|14623.39|14623.39|14623.39|14623.39|14623.39|14623.39|14623.39|14623.39|0
1646124620000|2022-03-01 08:50:20|14620.59|14620.59|14620.59|14620.59|14620.59|14620.59|14620.59|14620.59|0
1646124630000|2022-03-01 08:50:30|14619.19|14619.19|14620.59|14620.59|14620.59|14620.59|14619.19|14619.19|0
1646124640000|2022-03-01 08:50:40|14620.13|14620.13|14620.13|14620.13|14620.13|14620.13|14620.13|14620.13|0
1646124650000|2022-03-01 08:50:50|14621.53|14621.53|14621.53|14621.53|14621.53|14621.53|14621.53|14621.53|0
1646124660000|2022-03-01 08:51:00|14633.42|14633.42|14633.42|14633.42|14633.42|14633.42|14633.42|14633.42|0
1646124670000|2022-03-01 08:51:10|14632.02|14632.02|14636.22|14636.22|14636.22|14636.22|14632.02|14632.02|0
1646124680000|2022-03-01 08:51:20|14640.19|14640.19|14644.15|14644.15|14644.15|14644.15|14640.19|14640.19|0
1646124690000|2022-03-01 08:51:30|14652.08|14652.08|14652.08|14652.08|14652.08|14652.08|14652.08|14652.08|0
1646124720000|2022-03-01 08:52:00|14654.88|14654.88|14654.88|14654.88|14654.88|14654.88|14654.88|14654.88|0
1646124760000|2022-03-01 08:52:40|14653.48|14653.48|14653.48|14653.48|14653.48|14653.48|14653.48|14653.48|0
1646124770000|2022-03-01 08:52:50|14641.59|14641.59|14646.72|14646.72|14646.72|14646.72|14641.59|14641.59|0
1646124790000|2022-03-01 08:53:10|14646.26|14646.26|14646.26|14646.26|14646.26|14646.26|14646.26|14646.26|0
1646124800000|2022-03-01 08:53:20|14643.46|14643.46|14647.43|14647.43|14647.43|14647.43|14643.46|14643.46|0
1646124810000|2022-03-01 08:53:30|14651.39|14651.39|14652.79|14652.79|14652.79|14652.79|14651.39|14651.39|0
1646124820000|2022-03-01 08:53:40|14652.33|14652.33|14656.3|14656.3|14660.26|14660.26|14652.33|14652.33|0
1646124830000|2022-03-01 08:53:50|14648.37|14648.37|14640.2|14640.2|14648.37|14648.37|14640.2|14640.2|0
1646124840000|2022-03-01 08:54:00|14644.17|14644.17|14644.17|14644.17|14644.17|14644.17|14644.17|14644.17|0
1646124880000|2022-03-01 08:54:40|14642.77|14642.77|14642.77|14642.77|14642.77|14642.77|14642.77|14642.77|0
1646124900000|2022-03-01 08:55:00|14638.8|14638.8|14632.04|14632.04|14638.8|14638.8|14632.04|14632.04|0
1646124910000|2022-03-01 08:55:10|14639.97|14639.97|14639.97|14639.97|14639.97|14639.97|14639.97|14639.97|0
1646124960000|2022-03-01 08:56:00|14637.17|14637.17|14637.17|14637.17|14637.17|14637.17|14637.17|14637.17|0
1646125050000|2022-03-01 08:57:30|14645.1|14645.1|14645.1|14645.1|14645.1|14645.1|14645.1|14645.1|0
1646125070000|2022-03-01 08:57:50|14649.3|14649.3|14655.83|14655.83|14657.23|14657.23|14649.3|14649.3|0
1646125090000|2022-03-01 08:58:10|14663.76|14663.76|14663.76|14663.76|14663.76|14663.76|14663.76|14663.76|0
1646125100000|2022-03-01 08:58:20|14667.73|14667.73|14667.73|14667.73|14667.73|14667.73|14667.73|14667.73|0
1646125130000|2022-03-01 08:58:50|14666.81|14666.81|14662.84|14662.84|14666.81|14666.81|14662.84|14662.84|0
1646125150000|2022-03-01 08:59:10|14661.44|14661.44|14647.91|14647.91|14661.44|14661.44|14647.91|14647.91|0
1646125170000|2022-03-01 08:59:30|14643.71|14643.71|14643.71|14643.71|14643.71|14643.71|14643.71|14643.71|0
1646125180000|2022-03-01 08:59:40|14651.65|14651.65|14655.61|14655.61|14655.61|14655.61|14651.65|14651.65|0
1646125210000|2022-03-01 09:00:10|14659.58|14659.58|14659.58|14659.58|14659.58|14659.58|14659.58|14659.58|0
1646125260000|2022-03-01 09:01:00|14662.37|14662.37|14663.77|14663.77|14667.74|14667.74|14662.37|14662.37|0
1646125300000|2022-03-01 09:01:40|14659.81|14659.81|14659.81|14659.81|14659.81|14659.81|14659.81|14659.81|0
1646125310000|2022-03-01 09:01:50|14657.01|14657.01|14657.01|14657.01|14657.01|14657.01|14657.01|14657.01|0
1646125320000|2022-03-01 09:02:00|14659.81|14659.81|14661.21|14661.21|14661.21|14661.21|14659.81|14659.81|0
1646125330000|2022-03-01 09:02:10|14662.61|14662.61|14670.54|14670.54|14670.54|14670.54|14662.61|14662.61|0
1646125380000|2022-03-01 09:03:00|14671.94|14671.94|14671.94|14671.94|14671.94|14671.94|14671.94|14671.94|0
1646125390000|2022-03-01 09:03:10|14670.54|14670.54|14670.54|14670.54|14670.54|14670.54|14670.54|14670.54|0
1646125400000|2022-03-01 09:03:20|14669.14|14669.14|14669.14|14669.14|14669.14|14669.14|14669.14|14669.14|0
1646125410000|2022-03-01 09:03:30|14661.21|14661.21|14661.21|14661.21|14661.21|14661.21|14661.21|14661.21|0
1646125420000|2022-03-01 09:03:40|14658.41|14658.41|14658.41|14658.41|14658.41|14658.41|14658.41|14658.41|0
1646125450000|2022-03-01 09:04:10|14666.34|14666.34|14666.34|14666.34|14666.34|14666.34|14666.34|14666.34|0
1646125500000|2022-03-01 09:05:00|14665.88|14665.88|14673.56|14673.56|14673.56|14673.56|14665.88|14665.88|0
1646125520000|2022-03-01 09:05:20|14665.63|14665.63|14665.63|14665.63|14665.63|14665.63|14665.63|14665.63|0
1646125530000|2022-03-01 09:05:30|14661.67|14661.67|14661.67|14661.67|14661.67|14661.67|14661.67|14661.67|0
1646125540000|2022-03-01 09:05:40|14665.63|14665.63|14665.63|14665.63|14665.63|14665.63|14665.63|14665.63|0
1646125560000|2022-03-01 09:06:00|14661.67|14661.67|14661.67|14661.67|14661.67|14661.67|14661.67|14661.67|0
1646125570000|2022-03-01 09:06:10|14657.47|14657.47|14652.81|14652.81|14657.47|14657.47|14652.81|14652.81|0
1646125580000|2022-03-01 09:06:20|14650.01|14650.01|14659.81|14659.81|14659.81|14659.81|14647.45|14647.45|0
1646125590000|2022-03-01 09:06:30|14661.21|14661.21|14655.61|14655.61|14661.21|14661.21|14655.61|14655.61|0
1646125610000|2022-03-01 09:06:50|14663.54|14663.54|14659.58|14659.58|14663.54|14663.54|14655.61|14655.61|0
1646125620000|2022-03-01 09:07:00|14655.61|14655.61|14659.81|14659.81|14659.81|14659.81|14655.61|14655.61|0
1646125630000|2022-03-01 09:07:10|14663.77|14663.77|14659.81|14659.81|14663.77|14663.77|14655.84|14655.84|0
1646125640000|2022-03-01 09:07:20|14657.51|14657.51|14645.61|14645.61|14657.51|14657.51|14644.22|14644.22|0
1646125650000|2022-03-01 09:07:30|14644.22|14644.22|14644.22|14644.22|14644.22|14644.22|14644.22|14644.22|0
1646125660000|2022-03-01 09:07:40|14645.61|14645.61|14641.65|14641.65|14645.61|14645.61|14641.65|14641.65|0
1646125670000|2022-03-01 09:07:50|14644.45|14644.45|14643.05|14643.05|14644.45|14644.45|14643.05|14643.05|0
1646125680000|2022-03-01 09:08:00|14638.85|14638.85|14638.85|14638.85|14638.85|14638.85|14638.85|14638.85|0
1646125690000|2022-03-01 09:08:10|14642.82|14642.82|14654.94|14654.94|14654.94|14654.94|14642.82|14642.82|0
1646125700000|2022-03-01 09:08:20|14650.75|14650.75|14649.35|14649.35|14650.75|14650.75|14649.35|14649.35|0
1646125720000|2022-03-01 09:08:40|14645.15|14645.15|14645.15|14645.15|14645.15|14645.15|14645.15|14645.15|0
1646125730000|2022-03-01 09:08:50|14640.95|14640.95|14642.35|14642.35|14643.75|14643.75|14640.95|14640.95|0
1646125740000|2022-03-01 09:09:00|14641.43|14641.43|14669.42|14669.42|14669.42|14669.42|14641.43|14641.43|0
1646125750000|2022-03-01 09:09:10|14672.22|14672.22|14672.22|14672.22|14672.22|14672.22|14672.22|14672.22|0
1646125780000|2022-03-01 09:09:40|14656.36|14656.36|14656.36|14656.36|14656.36|14656.36|14656.36|14656.36|0
1646125810000|2022-03-01 09:10:10|14655.9|14655.9|14651.7|14651.7|14655.9|14655.9|14651.7|14651.7|0
1646125830000|2022-03-01 09:10:30|14653.1|14653.1|14653.1|14653.1|14653.1|14653.1|14653.1|14653.1|0
1646125900000|2022-03-01 09:11:40|14648.9|14648.9|14648.9|14648.9|14648.9|14648.9|14648.9|14648.9|0
1646125910000|2022-03-01 09:11:50|14647.98|14647.98|14647.98|14647.98|14647.98|14647.98|14647.98|14647.98|0
1646125920000|2022-03-01 09:12:00|14628.15|14628.15|14628.15|14628.15|14628.15|14628.15|14628.15|14628.15|0
1646125940000|2022-03-01 09:12:20|14619.76|14619.76|14619.76|14619.76|14619.76|14619.76|14619.76|14619.76|0
1646125960000|2022-03-01 09:12:40|14616.96|14616.96|14628.85|14628.85|14628.85|14628.85|14616.96|14616.96|0
1646125970000|2022-03-01 09:12:50|14633.05|14633.05|14635.85|14635.85|14635.85|14635.85|14633.05|14633.05|0
1646125980000|2022-03-01 09:13:00|14641.45|14641.45|14641.45|14641.45|14641.45|14641.45|14641.45|14641.45|0
1646125990000|2022-03-01 09:13:10|14637.25|14637.25|14623.96|14623.96|14637.25|14637.25|14623.96|14623.96|0
1646126020000|2022-03-01 09:13:40|14622.56|14622.56|14614.63|14614.63|14622.56|14622.56|14614.63|14614.63|0
1646126030000|2022-03-01 09:13:50|14618.59|14618.59|14618.59|14618.59|14618.59|14618.59|14618.59|14618.59|0
1646126040000|2022-03-01 09:14:00|14614.39|14614.39|14614.39|14614.39|14614.39|14614.39|14614.39|14614.39|0
1646126050000|2022-03-01 09:14:10|14611.59|14611.59|14610.19|14610.19|14611.59|14611.59|14610.19|14610.19|0
1646126100000|2022-03-01 09:15:00|14606|14606|14606|14606|14606|14606|14606|14606|0
1646126160000|2022-03-01 09:16:00|14617.89|14617.89|14629.79|14629.79|14629.79|14629.79|14617.89|14617.89|0
1646126170000|2022-03-01 09:16:10|14625.82|14625.82|14621.62|14621.62|14625.82|14625.82|14621.62|14621.62|0
1646126180000|2022-03-01 09:16:20|14625.59|14625.59|14625.59|14625.59|14625.59|14625.59|14625.59|14625.59|0
1646126190000|2022-03-01 09:16:30|14624.19|14624.19|14624.19|14624.19|14624.19|14624.19|14624.19|14624.19|0
1646126200000|2022-03-01 09:16:40|14626.99|14626.99|14626.99|14626.99|14626.99|14626.99|14626.99|14626.99|0
1646126260000|2022-03-01 09:17:40|14634.92|14634.92|14634.92|14634.92|14634.92|14634.92|14634.92|14634.92|0
1646126280000|2022-03-01 09:18:00|14636.32|14636.32|14636.32|14636.32|14636.32|14636.32|14636.32|14636.32|0
1646126290000|2022-03-01 09:18:10|14639.12|14639.12|14639.12|14639.12|14639.12|14639.12|14639.12|14639.12|0
1646126310000|2022-03-01 09:18:30|14640.52|14640.52|14640.52|14640.52|14640.52|14640.52|14640.52|14640.52|0
1646126340000|2022-03-01 09:19:00|14644.72|14644.72|14628.85|14628.85|14644.72|14644.72|14628.85|14628.85|0
1646126360000|2022-03-01 09:19:20|14633.05|14633.05|14633.05|14633.05|14633.05|14633.05|14633.05|14633.05|0
1646126380000|2022-03-01 09:19:40|14627.46|14627.46|14628.85|14628.85|14628.85|14628.85|14627.46|14627.46|0
1646126400000|2022-03-01 09:20:00|14631.65|14631.65|14631.65|14631.65|14631.65|14631.65|14631.65|14631.65|0
1646126430000|2022-03-01 09:20:30|14630.25|14630.25|14628.85|14628.85|14630.25|14630.25|14627.46|14627.46|0
1646126450000|2022-03-01 09:20:50|14630.25|14630.25|14630.25|14630.25|14630.25|14630.25|14630.25|14630.25|0
1646126470000|2022-03-01 09:21:10|14623.26|14623.26|14623.26|14623.26|14623.26|14623.26|14623.26|14623.26|0
1646126490000|2022-03-01 09:21:30|14627.46|14627.46|14627.46|14627.46|14627.46|14627.46|14627.46|14627.46|0
1646126500000|2022-03-01 09:21:40|14620.46|14620.46|14602.5|14602.5|14620.46|14620.46|14602.5|14602.5|0
1646126510000|2022-03-01 09:21:50|14601.1|14601.1|14593.17|14593.17|14601.1|14601.1|14593.17|14593.17|0
1646126520000|2022-03-01 09:22:00|14594.57|14594.57|14594.57|14594.57|14594.57|14594.57|14594.57|14594.57|0
1646126550000|2022-03-01 09:22:30|14598.54|14598.54|14598.54|14598.54|14598.54|14598.54|14598.54|14598.54|0
1646126570000|2022-03-01 09:22:50|14595.74|14595.74|14595.74|14595.74|14595.74|14595.74|14595.74|14595.74|0
1646126590000|2022-03-01 09:23:10|14591.77|14591.77|14595.97|14595.97|14595.97|14595.97|14591.77|14591.77|0
1646126600000|2022-03-01 09:23:20|14602.97|14602.97|14602.97|14602.97|14602.97|14602.97|14602.97|14602.97|0
1646126610000|2022-03-01 09:23:30|14606.94|14606.94|14606.94|14606.94|14606.94|14606.94|14606.94|14606.94|0
1646126620000|2022-03-01 09:23:40|14605.54|14605.54|14605.54|14605.54|14605.54|14605.54|14605.54|14605.54|0
1646126640000|2022-03-01 09:24:00|14597.61|14597.61|14597.61|14597.61|14597.61|14597.61|14597.61|14597.61|0
1646126650000|2022-03-01 09:24:10|14593.41|14593.41|14593.41|14593.41|14593.41|14593.41|14593.41|14593.41|0
1646126660000|2022-03-01 09:24:20|14597.37|14597.37|14597.37|14597.37|14597.37|14597.37|14597.37|14597.37|0
1646126690000|2022-03-01 09:24:50|14601.34|14601.34|14597.14|14597.14|14601.34|14601.34|14597.14|14597.14|0
1646126710000|2022-03-01 09:25:10|14595.74|14595.74|14597.14|14597.14|14597.14|14597.14|14595.74|14595.74|0
1646126720000|2022-03-01 09:25:20|14601.34|14601.34|14601.34|14601.34|14601.34|14601.34|14601.34|14601.34|0
1646126730000|2022-03-01 09:25:30|14605.3|14605.3|14605.3|14605.3|14605.3|14605.3|14605.3|14605.3|0
1646126750000|2022-03-01 09:25:50|14601.1|14601.1|14601.1|14601.1|14601.1|14601.1|14601.1|14601.1|0
1646126760000|2022-03-01 09:26:00|14605.3|14605.3|14605.3|14605.3|14605.3|14605.3|14605.3|14605.3|0
1646126770000|2022-03-01 09:26:10|14601.34|14601.34|14597.37|14597.37|14601.34|14601.34|14597.37|14597.37|0
1646126780000|2022-03-01 09:26:20|14589.44|14589.44|14586.64|14586.64|14589.44|14589.44|14586.64|14586.64|0
1646126790000|2022-03-01 09:26:30|14585.72|14585.72|14591.09|14591.09|14591.09|14591.09|14585.72|14585.72|0
1646126800000|2022-03-01 09:26:40|14595.05|14595.05|14595.05|14595.05|14595.05|14595.05|14595.05|14595.05|0
1646126830000|2022-03-01 09:27:10|14590.86|14590.86|14590.86|14590.86|14590.86|14590.86|14590.86|14590.86|0
1646126850000|2022-03-01 09:27:30|14586.89|14586.89|14582.93|14582.93|14586.89|14586.89|14582.93|14582.93|0
1646126870000|2022-03-01 09:27:50|14581.53|14581.53|14581.53|14581.53|14581.53|14581.53|14581.53|14581.53|0
1646126930000|2022-03-01 09:28:50|14585.49|14585.49|14596.22|14596.22|14596.22|14596.22|14585.49|14585.49|0
1646126960000|2022-03-01 09:29:20|14594.82|14594.82|14594.82|14594.82|14594.82|14594.82|14594.82|14594.82|0
1646126970000|2022-03-01 09:29:30|14597.62|14597.62|14597.62|14597.62|14597.62|14597.62|14597.62|14597.62|0
1646126980000|2022-03-01 09:29:40|14599.02|14599.02|14599.02|14599.02|14599.02|14599.02|14599.02|14599.02|0
1646127060000|2022-03-01 09:31:00|14596.22|14596.22|14596.22|14596.22|14596.22|14596.22|14596.22|14596.22|0
1646127070000|2022-03-01 09:31:10|14604.15|14604.15|14604.15|14604.15|14604.15|14604.15|14604.15|14604.15|0
1646127120000|2022-03-01 09:32:00|14600.19|14600.19|14604.15|14604.15|14604.15|14604.15|14600.19|14600.19|0
1646127130000|2022-03-01 09:32:10|14608.12|14608.12|14616.05|14616.05|14616.05|14616.05|14608.12|14608.12|0
1646127140000|2022-03-01 09:32:20|14617.45|14617.45|14617.45|14617.45|14617.45|14617.45|14617.45|14617.45|0
1646127170000|2022-03-01 09:32:50|14621.41|14621.41|14621.41|14621.41|14621.41|14621.41|14621.41|14621.41|0
1646127180000|2022-03-01 09:33:00|14634.01|14634.01|14638.21|14638.21|14638.21|14638.21|14634.01|14634.01|0
1646127200000|2022-03-01 09:33:20|14639.6|14639.6|14642.4|14642.4|14642.4|14642.4|14639.6|14639.6|0
1646127210000|2022-03-01 09:33:30|14646.37|14646.37|14646.37|14646.37|14646.37|14646.37|14646.37|14646.37|0
1646127240000|2022-03-01 09:34:00|14642.4|14642.4|14642.4|14642.4|14642.4|14642.4|14642.4|14642.4|0
1646127250000|2022-03-01 09:34:10|14645.2|14645.2|14648|14648|14648|14648|14643.8|14643.8|0
1646127270000|2022-03-01 09:34:30|14651.97|14651.97|14650.57|14650.57|14654.77|14654.77|14650.57|14650.57|0
1646127300000|2022-03-01 09:35:00|14654.53|14654.53|14657.33|14657.33|14657.33|14657.33|14654.53|14654.53|0
1646127320000|2022-03-01 09:35:20|14653.37|14653.37|14653.37|14653.37|14653.37|14653.37|14653.37|14653.37|0
1646127360000|2022-03-01 09:36:00|14650.57|14650.57|14647.77|14647.77|14650.57|14650.57|14647.77|14647.77|0
1646127380000|2022-03-01 09:36:20|14643.8|14643.8|14643.8|14643.8|14643.8|14643.8|14643.8|14643.8|0
1646127440000|2022-03-01 09:37:20|14645.2|14645.2|14645.2|14645.2|14645.2|14645.2|14645.2|14645.2|0
1646127450000|2022-03-01 09:37:30|14643.8|14643.8|14643.8|14643.8|14643.8|14643.8|14643.8|14643.8|0
1646127460000|2022-03-01 09:37:40|14645.2|14645.2|14645.2|14645.2|14645.2|14645.2|14645.2|14645.2|0
1646127470000|2022-03-01 09:37:50|14641.24|14641.24|14641.24|14641.24|14641.24|14641.24|14641.24|14641.24|0
1646127480000|2022-03-01 09:38:00|14642.64|14642.64|14642.64|14642.64|14642.64|14642.64|14642.64|14642.64|0
1646127510000|2022-03-01 09:38:30|14648.23|14648.23|14649.63|14649.63|14649.63|14649.63|14648.23|14648.23|0
1646127580000|2022-03-01 09:39:40|14641.7|14641.7|14641.7|14641.7|14641.7|14641.7|14641.7|14641.7|0
1646127590000|2022-03-01 09:39:50|14644.5|14644.5|14644.5|14644.5|14644.5|14644.5|14644.5|14644.5|0
1646127600000|2022-03-01 09:40:00|14648.47|14648.47|14656.63|14656.63|14656.63|14656.63|14648.47|14648.47|0
1646127620000|2022-03-01 09:40:20|14664.56|14664.56|14656.17|14656.17|14664.56|14664.56|14656.17|14656.17|0
1646127630000|2022-03-01 09:40:30|14647.77|14647.77|14647.77|14647.77|14647.77|14647.77|14647.77|14647.77|0
1646127640000|2022-03-01 09:40:40|14651.97|14651.97|14651.97|14651.97|14651.97|14651.97|14651.97|14651.97|0
1646127650000|2022-03-01 09:40:50|14644.04|14644.04|14644.04|14644.04|14644.04|14644.04|14644.04|14644.04|0
1646127660000|2022-03-01 09:41:00|14631.91|14631.91|14631.91|14631.91|14631.91|14631.91|14631.91|14631.91|0
1646127670000|2022-03-01 09:41:10|14636.11|14636.11|14634.71|14634.71|14636.11|14636.11|14634.71|14634.71|0
1646127680000|2022-03-01 09:41:20|14636.11|14636.11|14636.11|14636.11|14636.11|14636.11|14636.11|14636.11|0
1646127690000|2022-03-01 09:41:30|14631.91|14631.91|14631.91|14631.91|14631.91|14631.91|14631.91|14631.91|0
1646127720000|2022-03-01 09:42:00|14624.91|14624.91|14629.11|14629.11|14629.11|14629.11|14624.91|14624.91|0
1646127730000|2022-03-01 09:42:10|14621.18|14621.18|14612.78|14612.78|14621.18|14621.18|14612.78|14612.78|0
1646127740000|2022-03-01 09:42:20|14614.18|14614.18|14608.58|14608.58|14614.18|14614.18|14607.18|14607.18|0
1646127760000|2022-03-01 09:42:40|14602.98|14602.98|14592.25|14592.25|14602.98|14602.98|14592.25|14592.25|0
1646127770000|2022-03-01 09:42:50|14592.71|14592.71|14592.71|14592.71|14592.71|14592.71|14591.32|14591.32|0
1646127780000|2022-03-01 09:43:00|14592.25|14592.25|14582.49|14582.49|14592.25|14592.25|14582.49|14582.49|0
1646127790000|2022-03-01 09:43:10|14578.52|14578.52|14578.52|14578.52|14578.52|14578.52|14578.52|14578.52|0
1646127820000|2022-03-01 09:43:40|14593.45|14593.45|14592.05|14592.05|14593.45|14593.45|14592.05|14592.05|0
1646127830000|2022-03-01 09:43:50|14594.85|14594.85|14605.82|14605.82|14605.82|14605.82|14593.93|14593.93|0
1646127840000|2022-03-01 09:44:00|14601.86|14601.86|14609.79|14609.79|14609.79|14609.79|14601.86|14601.86|0
1646127880000|2022-03-01 09:44:40|14613.75|14613.75|14613.75|14613.75|14613.75|14613.75|14613.75|14613.75|0
1646127910000|2022-03-01 09:45:10|14609.56|14609.56|14609.56|14609.56|14609.56|14609.56|14609.56|14609.56|0
1646127960000|2022-03-01 09:46:00|14601.16|14601.16|14601.16|14601.16|14601.16|14601.16|14601.16|14601.16|0
1646128040000|2022-03-01 09:47:20|14599.76|14599.76|14599.76|14599.76|14599.76|14599.76|14595.56|14595.56|0
1646128050000|2022-03-01 09:47:30|14598.36|14598.36|14598.36|14598.36|14598.36|14598.36|14598.36|14598.36|0
1646128070000|2022-03-01 09:47:50|14595.56|14595.56|14595.56|14595.56|14595.56|14595.56|14595.56|14595.56|0
1646128080000|2022-03-01 09:48:00|14591.36|14591.36|14591.36|14591.36|14591.36|14591.36|14591.36|14591.36|0
1646128160000|2022-03-01 09:49:20|14596.96|14596.96|14599.76|14599.76|14601.16|14601.16|14596.96|14596.96|0
1646128180000|2022-03-01 09:49:40|14602.56|14602.56|14605.59|14605.59|14609.56|14609.56|14602.56|14602.56|0
1646128190000|2022-03-01 09:49:50|14601.39|14601.39|14599.99|14599.99|14601.39|14601.39|14599.99|14599.99|0
1646128200000|2022-03-01 09:50:00|14604.19|14604.19|14604.19|14604.19|14604.19|14604.19|14604.19|14604.19|0
1646128210000|2022-03-01 09:50:10|14608.16|14608.16|14608.16|14608.16|14608.16|14608.16|14608.16|14608.16|0
1646128230000|2022-03-01 09:50:30|14604.19|14604.19|14604.19|14604.19|14604.19|14604.19|14604.19|14604.19|0
1646128240000|2022-03-01 09:50:40|14600.23|14600.23|14594.86|14594.86|14600.23|14600.23|14594.86|14594.86|0
1646128250000|2022-03-01 09:50:50|14594.4|14594.4|14590.44|14590.44|14594.4|14594.4|14590.44|14590.44|0
1646128280000|2022-03-01 09:51:20|14586.47|14586.47|14590.44|14590.44|14590.44|14590.44|14586.47|14586.47|0
1646128300000|2022-03-01 09:51:40|14582.04|14582.04|14582.04|14582.04|14582.04|14582.04|14582.04|14582.04|0
1646128380000|2022-03-01 09:53:00|14574.11|14574.11|14570.14|14570.14|14574.11|14574.11|14566.18|14566.18|0
1646128400000|2022-03-01 09:53:20|14566.18|14566.18|14553.58|14553.58|14566.18|14566.18|14553.58|14553.58|0
1646128460000|2022-03-01 09:54:20|14556.38|14556.38|14559.18|14559.18|14559.18|14559.18|14556.38|14556.38|0
1646128470000|2022-03-01 09:54:30|14551.25|14551.25|14551.25|14551.25|14551.25|14551.25|14551.25|14551.25|0
1646128500000|2022-03-01 09:55:00|14543.32|14543.32|14543.32|14543.32|14543.32|14543.32|14543.32|14543.32|0
1646128530000|2022-03-01 09:55:30|14547.29|14547.29|14556.85|14556.85|14561.05|14561.05|14547.29|14547.29|0
1646128570000|2022-03-01 09:56:10|14548.92|14548.92|14548.92|14548.92|14548.92|14548.92|14548.92|14548.92|0
1646128580000|2022-03-01 09:56:20|14544.95|14544.95|14544.95|14544.95|14544.95|14544.95|14544.95|14544.95|0
1646128620000|2022-03-01 09:57:00|14540.75|14540.75|14540.75|14540.75|14540.75|14540.75|14540.75|14540.75|0
1646128640000|2022-03-01 09:57:20|14544.95|14544.95|14544.95|14544.95|14544.95|14544.95|14544.95|14544.95|0
1646128650000|2022-03-01 09:57:30|14543.55|14543.55|14543.55|14543.55|14543.55|14543.55|14543.55|14543.55|0
1646128680000|2022-03-01 09:58:00|14542.15|14542.15|14542.15|14542.15|14542.15|14542.15|14542.15|14542.15|0
1646128700000|2022-03-01 09:58:20|14546.35|14546.35|14546.35|14546.35|14546.35|14546.35|14546.35|14546.35|0
1646128720000|2022-03-01 09:58:40|14547.75|14547.75|14547.75|14547.75|14547.75|14547.75|14547.75|14547.75|0
1646128740000|2022-03-01 09:59:00|14544.95|14544.95|14544.95|14544.95|14544.95|14544.95|14544.95|14544.95|0
1646128750000|2022-03-01 09:59:10|14537.02|14537.02|14533.06|14533.06|14537.02|14537.02|14533.06|14533.06|0
1646128760000|2022-03-01 09:59:20|14531.66|14531.66|14522.33|14522.33|14531.66|14531.66|14522.33|14522.33|0
1646128770000|2022-03-01 09:59:30|14514.4|14514.4|14513|14513|14514.4|14514.4|14513|14513|0
1646128780000|2022-03-01 09:59:40|14511.6|14511.6|14499.7|14499.7|14511.6|14511.6|14499.7|14499.7|0
1646128790000|2022-03-01 09:59:50|14503.67|14503.67|14495.74|14495.74|14503.67|14503.67|14495.74|14495.74|0
1646128800000|2022-03-01 10:00:00|14491.77|14491.77|14493.17|14493.17|14493.17|14493.17|14491.77|14491.77|0
1646128810000|2022-03-01 10:00:10|14490.37|14490.37|14490.37|14490.37|14490.37|14490.37|14490.37|14490.37|0
1646128830000|2022-03-01 10:00:30|14488.97|14488.97|14488.97|14488.97|14488.97|14488.97|14488.97|14488.97|0
1646128840000|2022-03-01 10:00:40|14486.67|14486.67|14486.21|14486.21|14486.67|14486.67|14486.21|14486.21|0
1646128850000|2022-03-01 10:00:50|14482.25|14482.25|14481.79|14481.79|14482.25|14482.25|14481.79|14481.79|0
1646128880000|2022-03-01 10:01:20|14473.86|14473.86|14473.86|14473.86|14473.86|14473.86|14473.86|14473.86|0
1646128950000|2022-03-01 10:02:30|14465.93|14465.93|14465.93|14465.93|14465.93|14465.93|14465.93|14465.93|0
1646128960000|2022-03-01 10:02:40|14458|14458|14458|14458|14458|14458|14458|14458|0
1646128970000|2022-03-01 10:02:50|14454.03|14454.03|14454.03|14454.03|14454.03|14454.03|14454.03|14454.03|0
1646128980000|2022-03-01 10:03:00|14458|14458|14458|14458|14458|14458|14458|14458|0
1646128990000|2022-03-01 10:03:10|14455.2|14455.2|14460.56|14460.56|14460.56|14460.56|14455.2|14455.2|0
1646129010000|2022-03-01 10:03:30|14457.77|14457.77|14459.16|14459.16|14459.16|14459.16|14457.77|14457.77|0
1646129020000|2022-03-01 10:03:40|14451.23|14451.23|14451.23|14451.23|14451.23|14451.23|14451.23|14451.23|0
1646129050000|2022-03-01 10:04:10|14449.86|14449.86|14449.86|14449.86|14449.86|14449.86|14449.86|14449.86|0
1646129070000|2022-03-01 10:04:30|14451.25|14451.25|14451.25|14451.25|14451.25|14451.25|14451.25|14451.25|0
1646129100000|2022-03-01 10:05:00|14447.29|14447.29|14451.25|14451.25|14451.25|14451.25|14447.29|14447.29|0
1646129110000|2022-03-01 10:05:10|14443.32|14443.32|14444.72|14444.72|14444.72|14444.72|14443.32|14443.32|0
1646129120000|2022-03-01 10:05:20|14443.32|14443.32|14435.39|14435.39|14443.32|14443.32|14435.39|14435.39|0
1646129130000|2022-03-01 10:05:30|14438.19|14438.19|14438.19|14438.19|14438.19|14438.19|14438.19|14438.19|0
1646129170000|2022-03-01 10:06:10|14450.09|14450.09|14454.05|14454.05|14454.05|14454.05|14450.09|14450.09|0
1646129210000|2022-03-01 10:06:50|14453.59|14453.59|14453.59|14453.59|14453.59|14453.59|14453.59|14453.59|0
1646129220000|2022-03-01 10:07:00|14441.7|14441.7|14437.73|14437.73|14441.7|14441.7|14437.73|14437.73|0
1646129250000|2022-03-01 10:07:30|14433.77|14433.77|14433.77|14433.77|14433.77|14433.77|14433.77|14433.77|0
1646129260000|2022-03-01 10:07:40|14428.17|14428.17|14426.79|14426.79|14428.17|14428.17|14426.79|14426.79|0
1646129270000|2022-03-01 10:07:50|14425.39|14425.39|14425.39|14425.39|14425.39|14425.39|14425.39|14425.39|0
1646129280000|2022-03-01 10:08:00|14417.46|14417.46|14417.46|14417.46|14417.46|14417.46|14417.46|14417.46|0
1646129290000|2022-03-01 10:08:10|14421.43|14421.43|14421.43|14421.43|14421.43|14421.43|14421.43|14421.43|0
1646129310000|2022-03-01 10:08:30|14418.63|14418.63|14418.63|14418.63|14418.63|14418.63|14418.63|14418.63|0
1646129340000|2022-03-01 10:09:00|14418.17|14418.17|14418.17|14418.17|14418.17|14418.17|14418.17|14418.17|0
1646129350000|2022-03-01 10:09:10|14417.71|14417.71|14419.11|14419.11|14419.11|14419.11|14417.71|14417.71|0
1646129370000|2022-03-01 10:09:30|14411.18|14411.18|14411.18|14411.18|14411.18|14411.18|14411.18|14411.18|0
1646129380000|2022-03-01 10:09:40|14407.21|14407.21|14407.21|14407.21|14407.21|14407.21|14407.21|14407.21|0
1646129390000|2022-03-01 10:09:50|14411.18|14411.18|14411.18|14411.18|14411.18|14411.18|14411.18|14411.18|0
1646129400000|2022-03-01 10:10:00|14415.14|14415.14|14415.14|14415.14|14415.14|14415.14|14415.14|14415.14|0
1646129420000|2022-03-01 10:10:20|14419.11|14419.11|14419.11|14419.11|14419.11|14419.11|14419.11|14419.11|0
1646129430000|2022-03-01 10:10:30|14417.71|14417.71|14417.71|14417.71|14417.71|14417.71|14417.71|14417.71|0
1646129440000|2022-03-01 10:10:40|14421.67|14421.67|14421.67|14421.67|14421.67|14421.67|14421.67|14421.67|0
1646129450000|2022-03-01 10:10:50|14423.07|14423.07|14423.07|14423.07|14423.07|14423.07|14423.07|14423.07|0
1646129500000|2022-03-01 10:11:40|14424.47|14424.47|14424.47|14424.47|14424.47|14424.47|14424.47|14424.47|0
1646129520000|2022-03-01 10:12:00|14428.44|14428.44|14427.04|14427.04|14428.44|14428.44|14427.04|14427.04|0
1646129540000|2022-03-01 10:12:20|14424.24|14424.24|14423.07|14423.07|14424.24|14424.24|14420.27|14420.27|0
1646129550000|2022-03-01 10:12:30|14425.87|14425.87|14425.87|14425.87|14425.87|14425.87|14425.87|14425.87|0
1646129560000|2022-03-01 10:12:40|14427.27|14427.27|14427.27|14427.27|14427.27|14427.27|14427.27|14427.27|0
1646129570000|2022-03-01 10:12:50|14439.17|14439.17|14439.17|14439.17|14439.17|14439.17|14439.17|14439.17|0
1646129580000|2022-03-01 10:13:00|14440.09|14440.09|14440.09|14440.09|14440.09|14440.09|14440.09|14440.09|0
1646129600000|2022-03-01 10:13:20|14445.68|14445.68|14445.68|14445.68|14445.68|14445.68|14445.68|14445.68|0
1646129620000|2022-03-01 10:13:40|14441.72|14441.72|14441.72|14441.72|14441.72|14441.72|14441.72|14441.72|0
1646129660000|2022-03-01 10:14:20|14438.92|14438.92|14438.92|14438.92|14438.92|14438.92|14438.92|14438.92|0
1646129670000|2022-03-01 10:14:30|14440.32|14440.32|14440.32|14440.32|14440.32|14440.32|14440.32|14440.32|0
1646129680000|2022-03-01 10:14:40|14432.39|14432.39|14432.39|14432.39|14432.39|14432.39|14432.39|14432.39|0
1646129690000|2022-03-01 10:14:50|14436.35|14436.35|14437.75|14437.75|14437.75|14437.75|14436.35|14436.35|0
1646129700000|2022-03-01 10:15:00|14439.15|14439.15|14446.15|14446.15|14448.95|14448.95|14439.15|14439.15|0
1646129710000|2022-03-01 10:15:10|14447.07|14447.07|14447.07|14447.07|14447.07|14447.07|14447.07|14447.07|0
1646129730000|2022-03-01 10:15:30|14455|14455|14455|14455|14455|14455|14455|14455|0
1646129760000|2022-03-01 10:16:00|14452.2|14452.2|14452.2|14452.2|14452.2|14452.2|14452.2|14452.2|0
1646129820000|2022-03-01 10:17:00|14444.27|14444.27|14448.24|14448.24|14448.24|14448.24|14444.27|14444.27|0
1646129830000|2022-03-01 10:17:10|14451.04|14451.04|14449.64|14449.64|14451.04|14451.04|14449.64|14449.64|0
1646129840000|2022-03-01 10:17:20|14451.04|14451.04|14451.04|14451.04|14451.04|14451.04|14451.04|14451.04|0
1646129850000|2022-03-01 10:17:30|14458.97|14458.97|14458.97|14458.97|14458.97|14458.97|14458.97|14458.97|0
1646129890000|2022-03-01 10:18:10|14457.57|14457.57|14457.57|14457.57|14457.57|14457.57|14457.57|14457.57|0
1646129900000|2022-03-01 10:18:20|14465.5|14465.5|14469.67|14469.67|14469.67|14469.67|14465.5|14465.5|0
1646129930000|2022-03-01 10:18:50|14464.08|14464.08|14464.08|14464.08|14464.08|14464.08|14464.08|14464.08|0
1646129940000|2022-03-01 10:19:00|14463.16|14463.16|14456.16|14456.16|14463.16|14463.16|14456.16|14456.16|0
1646130030000|2022-03-01 10:20:30|14464.09|14464.09|14460.13|14460.13|14464.09|14464.09|14460.13|14460.13|0
1646130070000|2022-03-01 10:21:10|14459.21|14459.21|14459.21|14459.21|14459.21|14459.21|14459.21|14459.21|0
1646130090000|2022-03-01 10:21:30|14452.21|14452.21|14450.81|14450.81|14452.21|14452.21|14450.81|14450.81|0
1646130100000|2022-03-01 10:21:40|14438.91|14438.91|14438.91|14438.91|14438.91|14438.91|14438.91|14438.91|0
1646130190000|2022-03-01 10:23:10|14443.11|14443.11|14443.11|14443.11|14443.11|14443.11|14443.11|14443.11|0
1646130200000|2022-03-01 10:23:20|14447.08|14447.08|14447.08|14447.08|14447.08|14447.08|14447.08|14447.08|0
1646130240000|2022-03-01 10:24:00|14455.47|14455.47|14455.47|14455.47|14455.47|14455.47|14455.47|14455.47|0
1646130280000|2022-03-01 10:24:40|14454.07|14454.07|14454.07|14454.07|14454.07|14454.07|14454.07|14454.07|0
1646130290000|2022-03-01 10:24:50|14469.94|14469.94|14469.94|14469.94|14469.94|14469.94|14469.94|14469.94|0
1646130300000|2022-03-01 10:25:00|14471.33|14471.33|14471.33|14471.33|14471.33|14471.33|14471.33|14471.33|0
1646130320000|2022-03-01 10:25:20|14483.23|14483.23|14483.23|14483.23|14483.23|14483.23|14483.23|14483.23|0
1646130400000|2022-03-01 10:26:40|14476.23|14476.23|14472.03|14472.03|14476.23|14476.23|14472.03|14472.03|0
1646130410000|2022-03-01 10:26:50|14468.07|14468.07|14468.07|14468.07|14468.07|14468.07|14468.07|14468.07|0
1646130420000|2022-03-01 10:27:00|14466.67|14466.67|14466.67|14466.67|14466.67|14466.67|14466.67|14466.67|0
1646130440000|2022-03-01 10:27:20|14462.7|14462.7|14462.7|14462.7|14462.7|14462.7|14462.7|14462.7|0
1646130460000|2022-03-01 10:27:40|14465.5|14465.5|14465.5|14465.5|14465.5|14465.5|14465.5|14465.5|0
1646130470000|2022-03-01 10:27:50|14466.9|14466.9|14466.9|14466.9|14466.9|14466.9|14466.9|14466.9|0
1646130490000|2022-03-01 10:28:10|14469.7|14469.7|14469.7|14469.7|14469.7|14469.7|14469.7|14469.7|0
1646130550000|2022-03-01 10:29:10|14477.63|14477.63|14472.03|14472.03|14477.63|14477.63|14472.03|14472.03|0
1646130560000|2022-03-01 10:29:20|14473.43|14473.43|14477.4|14477.4|14477.4|14477.4|14473.43|14473.43|0
1646130570000|2022-03-01 10:29:30|14485.33|14485.33|14485.33|14485.33|14485.33|14485.33|14485.33|14485.33|0
1646130580000|2022-03-01 10:29:40|14493.26|14493.26|14494.66|14494.66|14494.66|14494.66|14493.26|14493.26|0
1646130610000|2022-03-01 10:30:10|14478.8|14478.8|14478.8|14478.8|14478.8|14478.8|14478.8|14478.8|0
1646130620000|2022-03-01 10:30:20|14474.83|14474.83|14469.72|14469.72|14474.83|14474.83|14469.72|14469.72|0
1646130630000|2022-03-01 10:30:30|14467.88|14467.88|14470.68|14470.68|14470.68|14470.68|14467.88|14467.88|0
1646130670000|2022-03-01 10:31:10|14466.71|14466.71|14466.71|14466.71|14466.71|14466.71|14466.71|14466.71|0
1646130680000|2022-03-01 10:31:20|14470.68|14470.68|14470.68|14470.68|14470.68|14470.68|14470.68|14470.68|0
1646130690000|2022-03-01 10:31:30|14474.64|14474.64|14474.64|14474.64|14474.64|14474.64|14474.64|14474.64|0
1646130740000|2022-03-01 10:32:20|14469.04|14469.04|14470.44|14470.44|14470.44|14470.44|14469.04|14469.04|0
1646130780000|2022-03-01 10:33:00|14474.41|14474.41|14474.41|14474.41|14474.41|14474.41|14474.41|14474.41|0
1646130800000|2022-03-01 10:33:20|14466.48|14466.48|14466.48|14466.48|14466.48|14466.48|14466.48|14466.48|0
1646130810000|2022-03-01 10:33:30|14470.44|14470.44|14470.44|14470.44|14470.44|14470.44|14470.44|14470.44|0
1646130960000|2022-03-01 10:36:00|14478.37|14478.37|14478.37|14478.37|14478.37|14478.37|14478.37|14478.37|0
1646131030000|2022-03-01 10:37:10|14462.51|14462.51|14462.51|14462.51|14462.51|14462.51|14462.51|14462.51|0
1646131040000|2022-03-01 10:37:20|14454.58|14454.58|14451.78|14451.78|14454.58|14454.58|14448.98|14448.98|0
1646131070000|2022-03-01 10:37:50|14455.75|14455.75|14451.78|14451.78|14455.75|14455.75|14451.78|14451.78|0
1646131080000|2022-03-01 10:38:00|14453.18|14453.18|14453.18|14453.18|14453.18|14453.18|14453.18|14453.18|0
1646131120000|2022-03-01 10:38:40|14465.08|14465.08|14465.08|14465.08|14465.08|14465.08|14465.08|14465.08|0
1646131160000|2022-03-01 10:39:20|14474.87|14474.87|14473.47|14473.47|14474.87|14474.87|14473.47|14473.47|0
1646131190000|2022-03-01 10:39:50|14474.87|14474.87|14474.87|14474.87|14474.87|14474.87|14474.87|14474.87|0
1646131200000|2022-03-01 10:40:00|14470.91|14470.91|14470.91|14470.91|14470.91|14470.91|14470.91|14470.91|0
1646131240000|2022-03-01 10:40:40|14472.31|14472.31|14472.31|14472.31|14472.31|14472.31|14472.31|14472.31|0
1646131260000|2022-03-01 10:41:00|14469.51|14469.51|14469.51|14469.51|14469.51|14469.51|14469.51|14469.51|0
1646131270000|2022-03-01 10:41:10|14472.31|14472.31|14472.31|14472.31|14472.31|14472.31|14472.31|14472.31|0
1646131280000|2022-03-01 10:41:20|14473.69|14473.69|14480.45|14480.45|14480.45|14480.45|14473.69|14473.69|0
1646131300000|2022-03-01 10:41:40|14481.85|14481.85|14481.85|14481.85|14481.85|14481.85|14481.85|14481.85|0
1646131310000|2022-03-01 10:41:50|14485.82|14485.82|14485.82|14485.82|14485.82|14485.82|14485.82|14485.82|0
1646131330000|2022-03-01 10:42:10|14484.42|14484.42|14484.42|14484.42|14484.42|14484.42|14484.42|14484.42|0
1646131340000|2022-03-01 10:42:20|14488.38|14488.38|14489.78|14489.78|14489.78|14489.78|14488.38|14488.38|0
1646131350000|2022-03-01 10:42:30|14485.82|14485.82|14485.82|14485.82|14485.82|14485.82|14485.82|14485.82|0
1646131380000|2022-03-01 10:43:00|14489.78|14489.78|14493.75|14493.75|14493.75|14493.75|14489.78|14489.78|0
1646131460000|2022-03-01 10:44:20|14495.13|14495.13|14495.13|14495.13|14495.13|14495.13|14495.13|14495.13|0
1646131480000|2022-03-01 10:44:40|14492.33|14492.33|14490.95|14490.95|14492.33|14492.33|14490.95|14490.95|0
1646131490000|2022-03-01 10:44:50|14490.49|14490.49|14490.49|14490.49|14490.49|14490.49|14490.49|14490.49|0
1646131510000|2022-03-01 10:45:10|14486.52|14486.52|14486.52|14486.52|14486.52|14486.52|14486.52|14486.52|0
1646131520000|2022-03-01 10:45:20|14485.14|14485.14|14486.54|14486.54|14486.54|14486.54|14485.14|14485.14|0
1646131570000|2022-03-01 10:46:10|14482.58|14482.58|14482.58|14482.58|14482.58|14482.58|14482.58|14482.58|0
1646131660000|2022-03-01 10:47:40|14494.47|14494.47|14494.47|14494.47|14494.47|14494.47|14494.47|14494.47|0
1646131700000|2022-03-01 10:48:20|14498.67|14498.67|14506.6|14506.6|14506.6|14506.6|14498.67|14498.67|0
1646131720000|2022-03-01 10:48:40|14502.64|14502.64|14502.64|14502.64|14502.64|14502.64|14502.64|14502.64|0
1646131740000|2022-03-01 10:49:00|14501.24|14501.24|14501.24|14501.24|14501.24|14501.24|14501.24|14501.24|0
1646131760000|2022-03-01 10:49:20|14502.64|14502.64|14502.64|14502.64|14502.64|14502.64|14502.64|14502.64|0
1646131770000|2022-03-01 10:49:30|14514.53|14514.53|14514.53|14514.53|14514.53|14514.53|14514.53|14514.53|0
1646131780000|2022-03-01 10:49:40|14518.73|14518.73|14531.33|14531.33|14531.33|14531.33|14518.73|14518.73|0
1646131820000|2022-03-01 10:50:20|14528.53|14528.53|14528.53|14528.53|14528.53|14528.53|14528.53|14528.53|0
1646131830000|2022-03-01 10:50:30|14527.13|14527.13|14527.13|14527.13|14527.13|14527.13|14527.13|14527.13|0
1646131850000|2022-03-01 10:50:50|14531.33|14531.33|14536.46|14536.46|14540.42|14540.42|14528.53|14528.53|0
1646131860000|2022-03-01 10:51:00|14533.66|14533.66|14533.66|14533.66|14533.66|14533.66|14533.66|14533.66|0
1646131870000|2022-03-01 10:51:10|14532.26|14532.26|14529.46|14529.46|14532.26|14532.26|14529.46|14529.46|0
1646131890000|2022-03-01 10:51:30|14533.43|14533.43|14533.43|14533.43|14533.43|14533.43|14533.43|14533.43|0
1646131900000|2022-03-01 10:51:40|14532.03|14532.03|14532.03|14532.03|14532.03|14532.03|14532.03|14532.03|0
1646131910000|2022-03-01 10:51:50|14536.23|14536.23|14536.23|14536.23|14536.23|14536.23|14536.23|14536.23|0
1646132030000|2022-03-01 10:53:50|14540.19|14540.19|14540.19|14540.19|14540.19|14540.19|14540.19|14540.19|0
1646132040000|2022-03-01 10:54:00|14528.3|14528.3|14528.3|14528.3|14528.3|14528.3|14528.3|14528.3|0
1646132080000|2022-03-01 10:54:40|14540.19|14540.19|14540.19|14540.19|14540.19|14540.19|14540.19|14540.19|0
1646132100000|2022-03-01 10:55:00|14532.26|14532.26|14533.66|14533.66|14533.66|14533.66|14532.26|14532.26|0
1646132130000|2022-03-01 10:55:30|14529.46|14529.46|14529.46|14529.46|14529.46|14529.46|14529.46|14529.46|0
1646132320000|2022-03-01 10:58:40|14525.5|14525.5|14529.46|14529.46|14529.46|14529.46|14525.5|14525.5|0
1646132330000|2022-03-01 10:58:50|14528.06|14528.06|14530.86|14530.86|14530.86|14530.86|14528.06|14528.06|0
1646132340000|2022-03-01 10:59:00|14528.06|14528.06|14525.26|14525.26|14528.06|14528.06|14525.26|14525.26|0
1646132360000|2022-03-01 10:59:20|14522.46|14522.46|14518.27|14518.27|14522.46|14522.46|14518.27|14518.27|0
1646132410000|2022-03-01 11:00:10|14534.13|14534.13|14526.2|14526.2|14534.13|14534.13|14526.2|14526.2|0
1646132420000|2022-03-01 11:00:20|14530.39|14530.39|14523.4|14523.4|14530.39|14530.39|14523.4|14523.4|0
1646132470000|2022-03-01 11:01:10|14527.36|14527.36|14527.36|14527.36|14527.36|14527.36|14527.36|14527.36|0
1646132520000|2022-03-01 11:02:00|14519.43|14519.43|14519.43|14519.43|14519.43|14519.43|14519.43|14519.43|0
1646132560000|2022-03-01 11:02:40|14520.83|14520.83|14522.23|14522.23|14522.23|14522.23|14520.83|14520.83|0
1646132570000|2022-03-01 11:02:50|14526.2|14526.2|14526.2|14526.2|14526.2|14526.2|14526.2|14526.2|0
1646132630000|2022-03-01 11:03:50|14530.16|14530.16|14530.16|14530.16|14530.16|14530.16|14530.16|14530.16|0
1646132650000|2022-03-01 11:04:10|14532.96|14532.96|14532.96|14532.96|14532.96|14532.96|14532.96|14532.96|0
1646132690000|2022-03-01 11:04:50|14530.16|14530.16|14530.16|14530.16|14530.16|14530.16|14530.16|14530.16|0
1646132710000|2022-03-01 11:05:10|14531.56|14531.56|14531.56|14531.56|14531.56|14531.56|14531.56|14531.56|0
1646132730000|2022-03-01 11:05:30|14527.6|14527.6|14527.6|14527.6|14527.6|14527.6|14527.6|14527.6|0
1646132740000|2022-03-01 11:05:40|14519.66|14519.66|14519.66|14519.66|14519.66|14519.66|14519.66|14519.66|0
1646132750000|2022-03-01 11:05:50|14518.27|14518.27|14516.43|14516.43|14518.27|14518.27|14516.43|14516.43|0
1646132790000|2022-03-01 11:06:30|14519.23|14519.23|14520.63|14520.63|14520.63|14520.63|14519.23|14519.23|0
1646132800000|2022-03-01 11:06:40|14517.83|14517.83|14517.83|14517.83|14517.83|14517.83|14517.83|14517.83|0
1646132810000|2022-03-01 11:06:50|14521.79|14521.79|14521.79|14521.79|14521.79|14521.79|14521.79|14521.79|0
1646132820000|2022-03-01 11:07:00|14525.76|14525.76|14521.79|14521.79|14525.76|14525.76|14521.79|14521.79|0
1646132880000|2022-03-01 11:08:00|14518.99|14518.99|14518.53|14518.53|14518.99|14518.99|14518.53|14518.53|0
1646132900000|2022-03-01 11:08:20|14514.57|14514.57|14514.57|14514.57|14514.57|14514.57|14514.57|14514.57|0
1646132910000|2022-03-01 11:08:30|14514.11|14514.11|14514.11|14514.11|14514.11|14514.11|14514.11|14514.11|0
1646132930000|2022-03-01 11:08:50|14508.51|14508.51|14504.54|14504.54|14508.51|14508.51|14504.54|14504.54|0
1646132960000|2022-03-01 11:09:20|14500.58|14500.58|14499.18|14499.18|14500.58|14500.58|14499.18|14499.18|0
1646132970000|2022-03-01 11:09:30|14491.25|14491.25|14491.25|14491.25|14491.25|14491.25|14491.25|14491.25|0
1646133000000|2022-03-01 11:10:00|14490.79|14490.79|14492.19|14492.19|14492.19|14492.19|14490.79|14490.79|0
1646133020000|2022-03-01 11:10:20|14496.39|14496.39|14496.39|14496.39|14496.39|14496.39|14496.39|14496.39|0
1646133040000|2022-03-01 11:10:40|14504.32|14504.32|14504.32|14504.32|14504.32|14504.32|14504.32|14504.32|0
1646133060000|2022-03-01 11:11:00|14508.28|14508.28|14508.28|14508.28|14508.28|14508.28|14508.28|14508.28|0
1646133090000|2022-03-01 11:11:30|14511.08|14511.08|14511.08|14511.08|14511.08|14511.08|14511.08|14511.08|0
1646133110000|2022-03-01 11:11:50|14515.05|14515.05|14515.05|14515.05|14515.05|14515.05|14515.05|14515.05|0
1646133170000|2022-03-01 11:12:50|14513.65|14513.65|14513.65|14513.65|14513.65|14513.65|14513.65|14513.65|0
1646133190000|2022-03-01 11:13:10|14516.45|14516.45|14516.45|14516.45|14516.45|14516.45|14516.45|14516.45|0
1646133230000|2022-03-01 11:13:50|14524.38|14524.38|14532.31|14532.31|14532.31|14532.31|14524.38|14524.38|0
1646133240000|2022-03-01 11:14:00|14536.27|14536.27|14536.27|14536.27|14536.27|14536.27|14536.27|14536.27|0
1646133270000|2022-03-01 11:14:30|14534.87|14534.87|14534.87|14534.87|14534.87|14534.87|14534.87|14534.87|0
1646133310000|2022-03-01 11:15:10|14546.77|14546.77|14546.77|14546.77|14546.77|14546.77|14546.77|14546.77|0
1646133330000|2022-03-01 11:15:30|14542.8|14542.8|14550.73|14550.73|14550.73|14550.73|14542.8|14542.8|0
1646133360000|2022-03-01 11:16:00|14554.7|14554.7|14546.77|14546.77|14554.7|14554.7|14546.77|14546.77|0
1646133370000|2022-03-01 11:16:10|14545.37|14545.37|14545.37|14545.37|14545.37|14545.37|14545.37|14545.37|0
1646133390000|2022-03-01 11:16:30|14544.91|14544.91|14540.95|14540.95|14544.91|14544.91|14540.95|14540.95|0
1646133440000|2022-03-01 11:17:20|14548.88|14548.88|14552.84|14552.84|14552.84|14552.84|14548.88|14548.88|0
1646133450000|2022-03-01 11:17:30|14554.24|14554.24|14554.24|14554.24|14554.24|14554.24|14554.24|14554.24|0
1646133460000|2022-03-01 11:17:40|14555.64|14555.64|14555.64|14555.64|14555.64|14555.64|14555.64|14555.64|0
1646133480000|2022-03-01 11:18:00|14557.04|14557.04|14557.04|14557.04|14557.04|14557.04|14557.04|14557.04|0
1646133490000|2022-03-01 11:18:10|14561|14561|14561|14561|14561|14561|14561|14561|0
1646133540000|2022-03-01 11:19:00|14553.07|14553.07|14548.88|14548.88|14553.07|14553.07|14548.88|14548.88|0
1646133600000|2022-03-01 11:20:00|14550.28|14550.28|14550.28|14550.28|14550.28|14550.28|14550.28|14550.28|0
1646133660000|2022-03-01 11:21:00|14551.67|14551.67|14557.04|14557.04|14557.04|14557.04|14551.67|14551.67|0
1646133710000|2022-03-01 11:21:50|14553.07|14553.07|14553.07|14553.07|14553.07|14553.07|14553.07|14553.07|0
1646133800000|2022-03-01 11:23:20|14545.14|14545.14|14545.14|14545.14|14545.14|14545.14|14545.14|14545.14|0
1646133840000|2022-03-01 11:24:00|14547.94|14547.94|14549.34|14549.34|14549.34|14549.34|14547.94|14547.94|0
1646133890000|2022-03-01 11:24:50|14550.74|14550.74|14556.34|14556.34|14556.34|14556.34|14550.74|14550.74|0
1646133920000|2022-03-01 11:25:20|14560.3|14560.3|14564.27|14564.27|14564.27|14564.27|14560.3|14560.3|0
1646133930000|2022-03-01 11:25:30|14565.19|14565.19|14569.61|14569.61|14569.61|14569.61|14565.19|14565.19|0
1646133970000|2022-03-01 11:26:10|14571.01|14571.01|14571.01|14571.01|14571.01|14571.01|14571.01|14571.01|0
1646133980000|2022-03-01 11:26:20|14572.41|14572.41|14572.41|14572.41|14572.41|14572.41|14572.41|14572.41|0
1646133990000|2022-03-01 11:26:30|14569.61|14569.61|14571.01|14571.01|14571.01|14571.01|14569.61|14569.61|0
1646134040000|2022-03-01 11:27:20|14568.21|14568.21|14562.62|14562.62|14568.21|14568.21|14562.62|14562.62|0
1646134130000|2022-03-01 11:28:50|14551.42|14551.42|14547.94|14547.94|14551.9|14551.9|14547.94|14547.94|0
1646134190000|2022-03-01 11:29:50|14546.54|14546.54|14546.54|14546.54|14546.54|14546.54|14546.54|14546.54|0
1646134200000|2022-03-01 11:30:00|14538.61|14538.61|14538.61|14538.61|14538.61|14538.61|14538.61|14538.61|0
1646134220000|2022-03-01 11:30:20|14537.23|14537.23|14537.23|14537.23|14537.23|14537.23|14537.23|14537.23|0
1646134300000|2022-03-01 11:31:40|14540.03|14540.03|14540.03|14540.03|14540.03|14540.03|14540.03|14540.03|0
1646134310000|2022-03-01 11:31:50|14543.99|14543.99|14547.96|14547.96|14547.96|14547.96|14543.99|14543.99|0
1646134330000|2022-03-01 11:32:10|14555.89|14555.89|14555.89|14555.89|14555.89|14555.89|14555.89|14555.89|0
1646134480000|2022-03-01 11:34:40|14557.29|14557.29|14557.29|14557.29|14557.29|14557.29|14557.29|14557.29|0
1646134490000|2022-03-01 11:34:50|14549.36|14549.36|14541.43|14541.43|14549.36|14549.36|14541.43|14541.43|0
1646134560000|2022-03-01 11:36:00|14529.53|14529.53|14525.56|14525.56|14529.53|14529.53|14525.56|14525.56|0
1646134630000|2022-03-01 11:37:10|14521.6|14521.6|14521.6|14521.6|14521.6|14521.6|14521.6|14521.6|0
1646134740000|2022-03-01 11:39:00|14525.56|14525.56|14525.56|14525.56|14525.56|14525.56|14525.56|14525.56|0
1646134770000|2022-03-01 11:39:30|14526.02|14526.02|14526.02|14526.02|14526.02|14526.02|14526.02|14526.02|0
1646134840000|2022-03-01 11:40:40|14523.22|14523.22|14523.22|14523.22|14523.22|14523.22|14523.22|14523.22|0
1646134870000|2022-03-01 11:41:10|14524.14|14524.14|14524.14|14524.14|14524.14|14524.14|14524.14|14524.14|0
1646134880000|2022-03-01 11:41:20|14522.74|14522.74|14522.74|14522.74|14522.74|14522.74|14522.74|14522.74|0
1646134890000|2022-03-01 11:41:30|14524.14|14524.14|14524.14|14524.14|14524.14|14524.14|14524.14|14524.14|0
1646134900000|2022-03-01 11:41:40|14520.18|14520.18|14512.25|14512.25|14520.18|14520.18|14512.25|14512.25|0
1646134920000|2022-03-01 11:42:00|14508.05|14508.05|14508.05|14508.05|14508.05|14508.05|14508.05|14508.05|0
1646134980000|2022-03-01 11:43:00|14505.25|14505.25|14501.29|14501.29|14505.25|14505.25|14501.29|14501.29|0
1646135010000|2022-03-01 11:43:30|14498.49|14498.49|14501.29|14501.29|14501.29|14501.29|14498.49|14498.49|0
1646135020000|2022-03-01 11:43:40|14497.32|14497.32|14497.32|14497.32|14497.32|14497.32|14497.32|14497.32|0
1646135040000|2022-03-01 11:44:00|14493.36|14493.36|14493.36|14493.36|14493.36|14493.36|14493.36|14493.36|0
1646135050000|2022-03-01 11:44:10|14484.96|14484.96|14478.19|14478.19|14484.96|14484.96|14478.19|14478.19|0
1646135060000|2022-03-01 11:44:20|14476.79|14476.79|14478.19|14478.19|14478.19|14478.19|14476.79|14476.79|0
1646135070000|2022-03-01 11:44:30|14482.16|14482.16|14482.16|14482.16|14482.16|14482.16|14482.16|14482.16|0
1646135120000|2022-03-01 11:45:20|14480.76|14480.76|14486.36|14486.36|14486.36|14486.36|14480.76|14480.76|0
1646135150000|2022-03-01 11:45:50|14482.16|14482.16|14482.16|14482.16|14482.16|14482.16|14482.16|14482.16|0
1646135160000|2022-03-01 11:46:00|14486.12|14486.12|14486.12|14486.12|14486.12|14486.12|14486.12|14486.12|0
1646135170000|2022-03-01 11:46:10|14483.33|14483.33|14477.5|14477.5|14483.33|14483.33|14477.5|14477.5|0
1646135230000|2022-03-01 11:47:10|14478.9|14478.9|14478.9|14478.9|14478.9|14478.9|14478.9|14478.9|0
1646135280000|2022-03-01 11:48:00|14482.87|14482.87|14482.87|14482.87|14482.87|14482.87|14482.87|14482.87|0
1646135350000|2022-03-01 11:49:10|14486.83|14486.83|14486.83|14486.83|14486.83|14486.83|14486.83|14486.83|0
1646135360000|2022-03-01 11:49:20|14482.87|14482.87|14480.07|14480.07|14482.87|14482.87|14480.07|14480.07|0
1646135370000|2022-03-01 11:49:30|14477.27|14477.27|14477.27|14477.27|14477.27|14477.27|14477.27|14477.27|0
1646135430000|2022-03-01 11:50:30|14469.34|14469.34|14469.34|14469.34|14469.34|14469.34|14469.34|14469.34|0
1646135450000|2022-03-01 11:50:50|14467.94|14467.94|14467.94|14467.94|14467.94|14467.94|14467.94|14467.94|0
1646135460000|2022-03-01 11:51:00|14463.97|14463.97|14463.97|14463.97|14463.97|14463.97|14463.97|14463.97|0
1646135470000|2022-03-01 11:51:10|14461.17|14461.17|14461.17|14461.17|14461.17|14461.17|14461.17|14461.17|0
1646135520000|2022-03-01 11:52:00|14463.97|14463.97|14463.97|14463.97|14463.97|14463.97|14463.97|14463.97|0
1646135530000|2022-03-01 11:52:10|14460.01|14460.01|14460.01|14460.01|14460.01|14460.01|14460.01|14460.01|0
1646135560000|2022-03-01 11:52:40|14458.63|14458.63|14458.63|14458.63|14458.63|14458.63|14458.63|14458.63|0
1646135570000|2022-03-01 11:52:50|14455.83|14455.83|14454.91|14454.91|14455.83|14455.83|14454.91|14454.91|0
1646135580000|2022-03-01 11:53:00|14456.31|14456.31|14456.31|14456.31|14456.31|14456.31|14456.31|14456.31|0
1646135590000|2022-03-01 11:53:10|14458.15|14458.15|14458.15|14458.15|14458.15|14458.15|14458.15|14458.15|0
1646135620000|2022-03-01 11:53:40|14466.08|14466.08|14474.26|14474.26|14475.64|14475.64|14466.08|14466.08|0
1646135640000|2022-03-01 11:54:00|14470.06|14470.06|14467.27|14467.27|14470.06|14470.06|14467.27|14467.27|0
1646135650000|2022-03-01 11:54:10|14472.86|14472.86|14470.06|14470.06|14472.86|14472.86|14470.06|14470.06|0
1646135690000|2022-03-01 11:54:50|14468.67|14468.67|14468.67|14468.67|14468.67|14468.67|14468.67|14468.67|0
1646135700000|2022-03-01 11:55:00|14470.06|14470.06|14470.06|14470.06|14470.06|14470.06|14470.06|14470.06|0
1646135710000|2022-03-01 11:55:10|14471.46|14471.46|14470.08|14470.08|14471.46|14471.46|14470.08|14470.08|0
1646135720000|2022-03-01 11:55:20|14454.22|14454.22|14451.42|14451.42|14454.22|14454.22|14451.42|14451.42|0
1646135740000|2022-03-01 11:55:40|14450.97|14450.97|14447|14447|14450.97|14450.97|14447|14447|0
1646135750000|2022-03-01 11:55:50|14445.6|14445.6|14445.6|14445.6|14445.6|14445.6|14445.6|14445.6|0
1646135760000|2022-03-01 11:56:00|14449.57|14449.57|14454.93|14454.93|14454.93|14454.93|14449.57|14449.57|0
1646135880000|2022-03-01 11:58:00|14452.13|14452.13|14452.13|14452.13|14452.13|14452.13|14452.13|14452.13|0
1646135920000|2022-03-01 11:58:40|14449.33|14449.33|14449.33|14449.33|14449.33|14449.33|14449.33|14449.33|0
1646136010000|2022-03-01 12:00:10|14450.73|14450.73|14450.73|14450.73|14450.73|14450.73|14450.73|14450.73|0
1646136060000|2022-03-01 12:01:00|14445.13|14445.13|14445.13|14445.13|14445.13|14445.13|14445.13|14445.13|0
1646136080000|2022-03-01 12:01:20|14443.73|14443.73|14443.73|14443.73|14443.73|14443.73|14443.73|14443.73|0
1646136130000|2022-03-01 12:02:10|14439.54|14439.54|14440.94|14440.94|14440.94|14440.94|14439.54|14439.54|0
1646136190000|2022-03-01 12:03:10|14445.13|14445.13|14445.13|14445.13|14445.13|14445.13|14445.13|14445.13|0
1646136200000|2022-03-01 12:03:20|14446.53|14446.53|14446.53|14446.53|14446.53|14446.53|14446.53|14446.53|0
1646136240000|2022-03-01 12:04:00|14454.46|14454.46|14455.38|14455.38|14455.38|14455.38|14454.46|14454.46|0
1646136250000|2022-03-01 12:04:10|14451.18|14451.18|14451.18|14451.18|14451.18|14451.18|14451.18|14451.18|0
1646136260000|2022-03-01 12:04:20|14452.58|14452.58|14452.58|14452.58|14452.58|14452.58|14452.58|14452.58|0
1646136300000|2022-03-01 12:05:00|14444.65|14444.65|14444.65|14444.65|14444.65|14444.65|14444.65|14444.65|0
1646136310000|2022-03-01 12:05:10|14446.05|14446.05|14446.05|14446.05|14446.05|14446.05|14446.05|14446.05|0
1646136360000|2022-03-01 12:06:00|14450.02|14450.02|14450.02|14450.02|14450.02|14450.02|14450.02|14450.02|0
1646136400000|2022-03-01 12:06:40|14451.42|14451.42|14451.42|14451.42|14451.42|14451.42|14451.42|14451.42|0
1646136410000|2022-03-01 12:06:50|14452.82|14452.82|14452.82|14452.82|14452.82|14452.82|14452.82|14452.82|0
1646136420000|2022-03-01 12:07:00|14456.78|14456.78|14460.75|14460.75|14460.75|14460.75|14456.78|14456.78|0
1646136450000|2022-03-01 12:07:30|14456.78|14456.78|14456.78|14456.78|14456.78|14456.78|14456.78|14456.78|0
1646136520000|2022-03-01 12:08:40|14454.94|14454.94|14454.94|14454.94|14454.94|14454.94|14454.94|14454.94|0
1646136540000|2022-03-01 12:09:00|14443.05|14443.05|14443.05|14443.05|14443.05|14443.05|14443.05|14443.05|0
1646136550000|2022-03-01 12:09:10|14443.97|14443.97|14443.97|14443.97|14443.97|14443.97|14443.97|14443.97|0
1646136600000|2022-03-01 12:10:00|14445.37|14445.37|14445.37|14445.37|14445.37|14445.37|14445.37|14445.37|0
1646136650000|2022-03-01 12:10:50|14443.99|14443.99|14443.99|14443.99|14443.99|14443.99|14443.99|14443.99|0
1646136810000|2022-03-01 12:13:30|14441.19|14441.19|14441.19|14441.19|14441.19|14441.19|14441.19|14441.19|0
1646136850000|2022-03-01 12:14:10|14443.99|14443.99|14447.95|14447.95|14447.95|14447.95|14443.99|14443.99|0
1646136950000|2022-03-01 12:15:50|14446.55|14446.55|14445.15|14445.15|14446.55|14446.55|14445.15|14445.15|0
1646136970000|2022-03-01 12:16:10|14449.12|14449.12|14449.12|14449.12|14449.12|14449.12|14449.12|14449.12|0
1646137090000|2022-03-01 12:18:10|14457.05|14457.05|14457.05|14457.05|14457.05|14457.05|14457.05|14457.05|0
1646137120000|2022-03-01 12:18:40|14455.65|14455.65|14455.65|14455.65|14455.65|14455.65|14455.65|14455.65|0
1646137140000|2022-03-01 12:19:00|14458.45|14458.45|14458.45|14458.45|14458.45|14458.45|14458.45|14458.45|0
1646137200000|2022-03-01 12:20:00|14454.48|14454.48|14450.52|14450.52|14454.48|14454.48|14450.52|14450.52|0
1646137220000|2022-03-01 12:20:20|14458.45|14458.45|14458.45|14458.45|14458.45|14458.45|14458.45|14458.45|0
1646137240000|2022-03-01 12:20:40|14459.85|14459.85|14459.85|14459.85|14459.85|14459.85|14459.85|14459.85|0
1646137250000|2022-03-01 12:20:50|14461.25|14461.25|14461.25|14461.25|14461.25|14461.25|14461.25|14461.25|0
1646137270000|2022-03-01 12:21:10|14463.55|14463.55|14459.58|14459.58|14463.55|14463.55|14459.58|14459.58|0
1646137310000|2022-03-01 12:21:50|14458.18|14458.18|14458.18|14458.18|14458.18|14458.18|14458.18|14458.18|0
1646137320000|2022-03-01 12:22:00|14458.64|14458.64|14458.64|14458.64|14458.64|14458.64|14458.64|14458.64|0
1646137330000|2022-03-01 12:22:10|14454.68|14454.68|14454.68|14454.68|14454.68|14454.68|14454.68|14454.68|0
1646137390000|2022-03-01 12:23:10|14446.75|14446.75|14446.75|14446.75|14446.75|14446.75|14446.75|14446.75|0
1646137400000|2022-03-01 12:23:20|14447.67|14447.67|14447.67|14447.67|14447.67|14447.67|14447.67|14447.67|0
1646137410000|2022-03-01 12:23:30|14450.46|14450.46|14450.46|14450.46|14450.46|14450.46|14450.46|14450.46|0
1646137450000|2022-03-01 12:24:10|14454.43|14454.43|14458.4|14458.4|14458.4|14458.4|14454.43|14454.43|0
1646137500000|2022-03-01 12:25:00|14462.36|14462.36|14459.56|14459.56|14462.36|14462.36|14459.56|14459.56|0
1646137520000|2022-03-01 12:25:20|14460.48|14460.48|14460.48|14460.48|14460.48|14460.48|14460.48|14460.48|0
1646137530000|2022-03-01 12:25:30|14460.02|14460.02|14460.02|14460.02|14460.02|14460.02|14460.02|14460.02|0
1646137570000|2022-03-01 12:26:10|14456.06|14456.06|14456.06|14456.06|14456.06|14456.06|14456.06|14456.06|0
1646137700000|2022-03-01 12:28:20|14463.99|14463.99|14463.99|14463.99|14463.99|14463.99|14463.99|14463.99|0
1646137710000|2022-03-01 12:28:30|14466.79|14466.79|14466.79|14466.79|14466.79|14466.79|14466.79|14466.79|0
1646137720000|2022-03-01 12:28:40|14468.18|14468.18|14469.58|14469.58|14469.58|14469.58|14468.18|14468.18|0
1646137810000|2022-03-01 12:30:10|14472.38|14472.38|14472.38|14472.38|14472.38|14472.38|14472.38|14472.38|0
1646137860000|2022-03-01 12:31:00|14475.18|14475.18|14475.18|14475.18|14475.18|14475.18|14475.18|14475.18|0
1646137950000|2022-03-01 12:32:30|14473.78|14473.78|14473.78|14473.78|14473.78|14473.78|14473.78|14473.78|0
1646137980000|2022-03-01 12:33:00|14469.82|14469.82|14477.75|14477.75|14477.75|14477.75|14469.82|14469.82|0
1646138040000|2022-03-01 12:34:00|14473.78|14473.78|14473.78|14473.78|14473.78|14473.78|14473.78|14473.78|0
1646138100000|2022-03-01 12:35:00|14475.18|14475.18|14475.18|14475.18|14475.18|14475.18|14475.18|14475.18|0
1646138130000|2022-03-01 12:35:30|14471.22|14471.22|14464.45|14464.45|14471.22|14471.22|14464.45|14464.45|0
1646138150000|2022-03-01 12:35:50|14463.07|14463.07|14455.14|14455.14|14463.07|14463.07|14455.14|14455.14|0
1646138160000|2022-03-01 12:36:00|14459.11|14459.11|14459.11|14459.11|14459.11|14459.11|14459.11|14459.11|0
1646138170000|2022-03-01 12:36:10|14459.57|14459.57|14459.57|14459.57|14459.57|14459.57|14459.57|14459.57|0
1646138220000|2022-03-01 12:37:00|14455.37|14455.37|14452.8|14452.8|14456.77|14456.77|14452.8|14452.8|0
1646138250000|2022-03-01 12:37:30|14451.4|14451.4|14451.4|14451.4|14451.4|14451.4|14451.4|14451.4|0
1646138360000|2022-03-01 12:39:20|14443.47|14443.47|14439.51|14439.51|14443.47|14443.47|14439.51|14439.51|0
1646138460000|2022-03-01 12:41:00|14438.11|14438.11|14438.11|14438.11|14438.11|14438.11|14438.11|14438.11|0
1646138470000|2022-03-01 12:41:10|14433.91|14433.91|14436.48|14436.48|14436.48|14436.48|14432.51|14432.51|0
1646138510000|2022-03-01 12:41:50|14439.28|14439.28|14440.68|14440.68|14440.68|14440.68|14439.28|14439.28|0
1646138600000|2022-03-01 12:43:20|14437.88|14437.88|14437.88|14437.88|14437.88|14437.88|14437.88|14437.88|0
1646138620000|2022-03-01 12:43:40|14439.28|14439.28|14439.28|14439.28|14439.28|14439.28|14439.28|14439.28|0
1646138700000|2022-03-01 12:45:00|14437.88|14437.88|14437.88|14437.88|14437.88|14437.88|14437.88|14437.88|0
1646138710000|2022-03-01 12:45:10|14435.08|14435.08|14436.48|14436.48|14436.48|14436.48|14435.08|14435.08|0
1646138720000|2022-03-01 12:45:20|14428.55|14428.55|14428.55|14428.55|14428.55|14428.55|14428.55|14428.55|0
1646138740000|2022-03-01 12:45:40|14427.63|14427.63|14427.63|14427.63|14427.63|14427.63|14427.63|14427.63|0
1646138760000|2022-03-01 12:46:00|14431.59|14431.59|14431.59|14431.59|14431.59|14431.59|14431.59|14431.59|0
1646138810000|2022-03-01 12:46:50|14430.19|14430.19|14430.19|14430.19|14430.19|14430.19|14430.19|14430.19|0
1646138820000|2022-03-01 12:47:00|14434.16|14434.16|14431.59|14431.59|14434.16|14434.16|14430.19|14430.19|0
1646138830000|2022-03-01 12:47:10|14432.05|14432.05|14432.05|14432.05|14432.05|14432.05|14432.05|14432.05|0
1646138930000|2022-03-01 12:48:50|14425.05|14425.05|14427.85|14427.85|14427.85|14427.85|14425.05|14425.05|0
1646139000000|2022-03-01 12:50:00|14423.89|14423.89|14427.85|14427.85|14427.85|14427.85|14423.89|14423.89|0
1646139020000|2022-03-01 12:50:20|14426.45|14426.45|14426.45|14426.45|14426.45|14426.45|14426.45|14426.45|0
1646139100000|2022-03-01 12:51:40|14425.05|14425.05|14425.05|14425.05|14425.05|14425.05|14425.05|14425.05|0
1646139120000|2022-03-01 12:52:00|14432.98|14432.98|14425.05|14425.05|14432.98|14432.98|14425.05|14425.05|0
1646139190000|2022-03-01 12:53:10|14423.65|14423.65|14421.09|14421.09|14423.65|14423.65|14421.09|14421.09|0
1646139220000|2022-03-01 12:53:40|14422.49|14422.49|14422.49|14422.49|14422.49|14422.49|14422.49|14422.49|0
1646139280000|2022-03-01 12:54:40|14418.52|14418.52|14418.52|14418.52|14418.52|14418.52|14418.52|14418.52|0
1646139290000|2022-03-01 12:54:50|14414.56|14414.56|14414.56|14414.56|14414.56|14414.56|14414.56|14414.56|0
1646139300000|2022-03-01 12:55:00|14418.52|14418.52|14418.52|14418.52|14418.52|14418.52|14418.52|14418.52|0
1646139360000|2022-03-01 12:56:00|14412.93|14412.93|14412.93|14412.93|14412.93|14412.93|14412.93|14412.93|0
1646139430000|2022-03-01 12:57:10|14408.96|14408.96|14408.96|14408.96|14408.96|14408.96|14408.96|14408.96|0
1646139480000|2022-03-01 12:58:00|14410.36|14410.36|14408.96|14408.96|14410.36|14410.36|14408.96|14408.96|0
1646139490000|2022-03-01 12:58:10|14412.93|14412.93|14412.93|14412.93|14412.93|14412.93|14412.93|14412.93|0
1646139530000|2022-03-01 12:58:50|14412.47|14412.47|14409.67|14409.67|14412.47|14412.47|14409.67|14409.67|0
1646139540000|2022-03-01 12:59:00|14413.63|14413.63|14413.63|14413.63|14413.63|14413.63|14413.63|14413.63|0
1646139560000|2022-03-01 12:59:20|14413.17|14413.17|14413.17|14413.17|14413.17|14413.17|14413.17|14413.17|0
1646139690000|2022-03-01 13:01:30|14414.57|14414.57|14414.57|14414.57|14414.57|14414.57|14414.57|14414.57|0
1646139740000|2022-03-01 13:02:20|14402.68|14402.68|14402.68|14402.68|14402.68|14402.68|14402.68|14402.68|0
1646139750000|2022-03-01 13:02:30|14399.88|14399.88|14393.35|14393.35|14399.88|14399.88|14391.95|14391.95|0
1646139760000|2022-03-01 13:02:40|14389.15|14389.15|14385.18|14385.18|14389.15|14389.15|14385.18|14385.18|0
1646139780000|2022-03-01 13:03:00|14384.72|14384.72|14384.72|14384.72|14384.72|14384.72|14384.72|14384.72|0
1646139810000|2022-03-01 13:03:30|14392.65|14392.65|14403.38|14403.38|14403.38|14403.38|14392.65|14392.65|0
1646139820000|2022-03-01 13:03:40|14399.42|14399.42|14385.89|14385.89|14399.42|14399.42|14385.89|14385.89|0
1646139840000|2022-03-01 13:04:00|14384.51|14384.51|14384.51|14384.51|14384.51|14384.51|14384.51|14384.51|0
1646139850000|2022-03-01 13:04:10|14378.91|14378.91|14377.51|14377.51|14378.91|14378.91|14377.51|14377.51|0
1646139860000|2022-03-01 13:04:20|14376.11|14376.11|14376.11|14376.11|14376.11|14376.11|14376.11|14376.11|0
1646139930000|2022-03-01 13:05:30|14374.71|14374.71|14374.71|14374.71|14374.71|14374.71|14374.71|14374.71|0
1646139980000|2022-03-01 13:06:20|14376.11|14376.11|14390.81|14390.81|14390.81|14390.81|14376.11|14376.11|0
1646139990000|2022-03-01 13:06:30|14389.41|14389.41|14389.41|14389.41|14389.41|14389.41|14389.41|14389.41|0
1646140020000|2022-03-01 13:07:00|14390.81|14390.81|14389.41|14389.41|14390.81|14390.81|14389.41|14389.41|0
1646140040000|2022-03-01 13:07:20|14385.44|14385.44|14385.44|14385.44|14385.44|14385.44|14385.44|14385.44|0
1646140100000|2022-03-01 13:08:20|14393.37|14393.37|14389.41|14389.41|14393.37|14393.37|14389.41|14389.41|0
1646140140000|2022-03-01 13:09:00|14393.37|14393.37|14397.34|14397.34|14397.34|14397.34|14393.37|14393.37|0
1646140150000|2022-03-01 13:09:10|14395.94|14395.94|14398.74|14398.74|14398.74|14398.74|14395.94|14395.94|0
1646140160000|2022-03-01 13:09:20|14400.14|14400.14|14409.93|14409.93|14409.93|14409.93|14400.14|14400.14|0
1646140180000|2022-03-01 13:09:40|14414.13|14414.13|14414.13|14414.13|14414.13|14414.13|14414.13|14414.13|0
1646140190000|2022-03-01 13:09:50|14412.73|14412.73|14415.53|14415.53|14415.53|14415.53|14412.73|14412.73|0
1646140200000|2022-03-01 13:10:00|14411.56|14411.56|14411.56|14411.56|14411.56|14411.56|14411.56|14411.56|0
1646140240000|2022-03-01 13:10:40|14410.16|14410.16|14412.96|14412.96|14412.96|14412.96|14410.16|14410.16|0
1646140260000|2022-03-01 13:11:00|14414.36|14414.36|14414.36|14414.36|14414.36|14414.36|14414.36|14414.36|0
1646140280000|2022-03-01 13:11:20|14415.76|14415.76|14415.76|14415.76|14415.76|14415.76|14415.76|14415.76|0
1646140330000|2022-03-01 13:12:10|14419.72|14419.72|14423.92|14423.92|14423.92|14423.92|14419.72|14419.72|0
1646140360000|2022-03-01 13:12:40|14424.38|14424.38|14424.38|14424.38|14424.38|14424.38|14424.38|14424.38|0
1646140380000|2022-03-01 13:13:00|14428.35|14428.35|14428.35|14428.35|14428.35|14428.35|14428.35|14428.35|0
1646140410000|2022-03-01 13:13:30|14422.75|14422.75|14422.75|14422.75|14422.75|14422.75|14422.75|14422.75|0
1646140430000|2022-03-01 13:13:50|14421.35|14421.35|14421.35|14421.35|14421.35|14421.35|14421.35|14421.35|0
1646140440000|2022-03-01 13:14:00|14433.25|14433.25|14437.21|14437.21|14437.21|14437.21|14433.25|14433.25|0
1646140460000|2022-03-01 13:14:20|14435.81|14435.81|14435.81|14435.81|14435.81|14435.81|14435.81|14435.81|0
1646140470000|2022-03-01 13:14:30|14437.21|14437.21|14438.61|14438.61|14438.61|14438.61|14437.21|14437.21|0
1646140480000|2022-03-01 13:14:40|14440.01|14440.01|14440.01|14440.01|14440.01|14440.01|14440.01|14440.01|0
1646140500000|2022-03-01 13:15:00|14447.01|14447.01|14447.01|14447.01|14447.01|14447.01|14447.01|14447.01|0
1646140530000|2022-03-01 13:15:30|14443.04|14443.04|14443.04|14443.04|14443.04|14443.04|14443.04|14443.04|0
1646140540000|2022-03-01 13:15:40|14447.24|14447.24|14451.44|14451.44|14451.44|14451.44|14447.24|14447.24|0
1646140580000|2022-03-01 13:16:20|14452.84|14452.84|14452.84|14452.84|14452.84|14452.84|14452.84|14452.84|0
1646140600000|2022-03-01 13:16:40|14451.44|14451.44|14451.44|14451.44|14451.44|14451.44|14451.44|14451.44|0
1646140640000|2022-03-01 13:17:20|14459.37|14459.37|14459.37|14459.37|14459.37|14459.37|14459.37|14459.37|0
1646140650000|2022-03-01 13:17:30|14457.97|14457.97|14457.97|14457.97|14457.97|14457.97|14457.97|14457.97|0
1646140660000|2022-03-01 13:17:40|14462.17|14462.17|14464.97|14464.97|14464.97|14464.97|14459.37|14459.37|0
1646140710000|2022-03-01 13:18:30|14459.37|14459.37|14457.97|14457.97|14459.37|14459.37|14457.97|14457.97|0
1646140730000|2022-03-01 13:18:50|14454|14454|14454|14454|14454|14454|14454|14454|0
1646140780000|2022-03-01 13:19:40|14450.04|14450.04|14450.04|14450.04|14450.04|14450.04|14450.04|14450.04|0
1646140820000|2022-03-01 13:20:20|14447.24|14447.24|14447.24|14447.24|14447.24|14447.24|14447.24|14447.24|0
1646140840000|2022-03-01 13:20:40|14448.64|14448.64|14448.64|14448.64|14448.64|14448.64|14448.64|14448.64|0
1646140850000|2022-03-01 13:20:50|14447.24|14447.24|14447.24|14447.24|14447.24|14447.24|14447.24|14447.24|0
1646140900000|2022-03-01 13:21:40|14445.84|14445.84|14445.84|14445.84|14445.84|14445.84|14445.84|14445.84|0
1646140910000|2022-03-01 13:21:50|14444.44|14444.44|14444.44|14444.44|14444.44|14444.44|14444.44|14444.44|0
1646141020000|2022-03-01 13:23:40|14448.41|14448.41|14448.41|14448.41|14448.41|14448.41|14448.41|14448.41|0
1646141040000|2022-03-01 13:24:00|14452.37|14452.37|14452.37|14452.37|14452.37|14452.37|14452.37|14452.37|0
1646141060000|2022-03-01 13:24:20|14449.57|14449.57|14450.97|14450.97|14450.97|14450.97|14449.57|14449.57|0
1646141070000|2022-03-01 13:24:30|14454.94|14454.94|14454.94|14454.94|14454.94|14454.94|14454.94|14454.94|0
1646141110000|2022-03-01 13:25:10|14456.32|14456.32|14456.32|14456.32|14456.32|14456.32|14456.32|14456.32|0
1646141130000|2022-03-01 13:25:30|14459.12|14459.12|14459.12|14459.12|14459.12|14459.12|14459.12|14459.12|0
1646141150000|2022-03-01 13:25:50|14456.32|14456.32|14456.32|14456.32|14456.32|14456.32|14456.32|14456.32|0
1646141170000|2022-03-01 13:26:10|14457.72|14457.72|14457.72|14457.72|14457.72|14457.72|14457.72|14457.72|0
1646141250000|2022-03-01 13:27:30|14454.92|14454.92|14454.92|14454.92|14454.92|14454.92|14454.92|14454.92|0
1646141260000|2022-03-01 13:27:40|14450.95|14450.95|14450.95|14450.95|14450.95|14450.95|14450.95|14450.95|0
1646141280000|2022-03-01 13:28:00|14446.75|14446.75|14442.79|14442.79|14446.75|14446.75|14442.79|14442.79|0
1646141290000|2022-03-01 13:28:10|14445.59|14445.59|14445.59|14445.59|14445.59|14445.59|14445.59|14445.59|0
1646141320000|2022-03-01 13:28:40|14453.52|14453.52|14456.32|14456.32|14456.32|14456.32|14453.52|14453.52|0
1646141330000|2022-03-01 13:28:50|14457.72|14457.72|14468.42|14468.42|14476.36|14476.36|14457.72|14457.72|0
1646141340000|2022-03-01 13:29:00|14468.88|14468.88|14468.88|14468.88|14468.88|14468.88|14468.88|14468.88|0
1646141370000|2022-03-01 13:29:30|14476.82|14476.82|14476.82|14476.82|14476.82|14476.82|14476.82|14476.82|0
1646141390000|2022-03-01 13:29:50|14479.61|14479.61|14479.61|14479.61|14479.61|14479.61|14479.61|14479.61|0
1646141400000|2022-03-01 13:30:00|14481.01|14481.01|14481.01|14481.01|14481.01|14481.01|14481.01|14481.01|0
1646141440000|2022-03-01 13:30:40|14479.61|14479.61|14478.21|14478.21|14479.61|14479.61|14478.21|14478.21|0
1646141450000|2022-03-01 13:30:50|14476.82|14476.82|14476.82|14476.82|14476.82|14476.82|14476.82|14476.82|0
1646141470000|2022-03-01 13:31:10|14478.21|14478.21|14486.15|14486.15|14486.15|14486.15|14478.21|14478.21|0
1646141490000|2022-03-01 13:31:30|14485.69|14485.69|14485.69|14485.69|14485.69|14485.69|14485.69|14485.69|0
1646141500000|2022-03-01 13:31:40|14492.68|14492.68|14492.68|14492.68|14492.68|14492.68|14492.68|14492.68|0
1646141510000|2022-03-01 13:31:50|14496.65|14496.65|14500.61|14500.61|14500.61|14500.61|14496.65|14496.65|0
1646141530000|2022-03-01 13:32:10|14499.21|14499.21|14499.21|14499.21|14499.21|14499.21|14499.21|14499.21|0
1646141540000|2022-03-01 13:32:20|14497.81|14497.81|14497.81|14497.81|14497.81|14497.81|14497.81|14497.81|0
1646141560000|2022-03-01 13:32:40|14502.01|14502.01|14499.21|14499.21|14502.01|14502.01|14499.21|14499.21|0
1646141570000|2022-03-01 13:32:50|14507.14|14507.14|14507.14|14507.14|14507.14|14507.14|14507.14|14507.14|0
1646141580000|2022-03-01 13:33:00|14519.74|14519.74|14519.74|14519.74|14519.74|14519.74|14519.74|14519.74|0
1646141600000|2022-03-01 13:33:20|14523.94|14523.94|14523.94|14523.94|14523.94|14523.94|14523.94|14523.94|0
1646141610000|2022-03-01 13:33:30|14535.83|14535.83|14535.83|14535.83|14535.83|14535.83|14535.83|14535.83|0
1646141650000|2022-03-01 13:34:10|14536.29|14536.29|14536.29|14536.29|14536.29|14536.29|14536.29|14536.29|0
1646141660000|2022-03-01 13:34:20|14537.69|14537.69|14545.62|14545.62|14545.62|14545.62|14536.29|14536.29|0
1646141670000|2022-03-01 13:34:30|14548.42|14548.42|14548.42|14548.42|14548.42|14548.42|14548.42|14548.42|0
1646141700000|2022-03-01 13:35:00|14544.22|14544.22|14537.69|14537.69|14544.22|14544.22|14536.29|14536.29|0
1646141710000|2022-03-01 13:35:10|14536.31|14536.31|14536.31|14536.31|14536.31|14536.31|14536.31|14536.31|0
1646141720000|2022-03-01 13:35:20|14532.12|14532.12|14530.72|14530.72|14532.12|14532.12|14530.72|14530.72|0
1646141760000|2022-03-01 13:36:00|14526.75|14526.75|14526.75|14526.75|14526.75|14526.75|14526.75|14526.75|0
1646141820000|2022-03-01 13:37:00|14539.35|14539.35|14536.55|14536.55|14539.35|14539.35|14536.55|14536.55|0
1646141830000|2022-03-01 13:37:10|14532.58|14532.58|14532.58|14532.58|14532.58|14532.58|14532.58|14532.58|0
1646141880000|2022-03-01 13:38:00|14528.62|14528.62|14528.62|14528.62|14528.62|14528.62|14528.62|14528.62|0
1646141950000|2022-03-01 13:39:10|14530.02|14530.02|14530.02|14530.02|14530.02|14530.02|14530.02|14530.02|0
1646141960000|2022-03-01 13:39:20|14533.98|14533.98|14537.95|14537.95|14537.95|14537.95|14533.98|14533.98|0
1646141970000|2022-03-01 13:39:30|14538.87|14538.87|14549.83|14549.83|14549.83|14549.83|14538.87|14538.87|0
1646141980000|2022-03-01 13:39:40|14553.79|14553.79|14553.79|14553.79|14553.79|14553.79|14553.79|14553.79|0
1646142020000|2022-03-01 13:40:20|14557.76|14557.76|14557.76|14557.76|14557.76|14557.76|14557.76|14557.76|0
1646142040000|2022-03-01 13:40:40|14560.56|14560.56|14560.56|14560.56|14560.56|14560.56|14560.56|14560.56|0
1646142050000|2022-03-01 13:40:50|14552.63|14552.63|14554.01|14554.01|14554.01|14554.01|14552.63|14552.63|0
1646142060000|2022-03-01 13:41:00|14549.81|14549.81|14546.55|14546.55|14549.81|14549.81|14546.09|14546.09|0
1646142120000|2022-03-01 13:42:00|14553.55|14553.55|14561.48|14561.48|14561.48|14561.48|14553.55|14553.55|0
1646142180000|2022-03-01 13:43:00|14565.44|14565.44|14569.64|14569.64|14569.64|14569.64|14565.44|14565.44|0
1646142230000|2022-03-01 13:43:50|14572.44|14572.44|14572.44|14572.44|14572.44|14572.44|14572.44|14572.44|0
1646142240000|2022-03-01 13:44:00|14576.64|14576.64|14569.64|14569.64|14576.64|14576.64|14568.24|14568.24|0
1646142280000|2022-03-01 13:44:40|14577.57|14577.57|14579.43|14579.43|14579.43|14579.43|14577.57|14577.57|0
1646142290000|2022-03-01 13:44:50|14578.51|14578.51|14578.51|14578.51|14578.51|14578.51|14578.51|14578.51|0
1646142340000|2022-03-01 13:45:40|14579.91|14579.91|14579.91|14579.91|14579.91|14579.91|14579.91|14579.91|0
1646142350000|2022-03-01 13:45:50|14578.51|14578.51|14565.22|14565.22|14578.51|14578.51|14565.22|14565.22|0
1646142360000|2022-03-01 13:46:00|14563.82|14563.82|14563.82|14563.82|14563.82|14563.82|14563.82|14563.82|0
1646142380000|2022-03-01 13:46:20|14559.85|14559.85|14559.85|14559.85|14559.85|14559.85|14559.85|14559.85|0
1646142390000|2022-03-01 13:46:30|14558.45|14558.45|14558.45|14558.45|14558.45|14558.45|14558.45|14558.45|0
1646142420000|2022-03-01 13:47:00|14550.52|14550.52|14550.52|14550.52|14550.52|14550.52|14550.52|14550.52|0
1646142430000|2022-03-01 13:47:10|14554.49|14554.49|14554.49|14554.49|14554.49|14554.49|14554.49|14554.49|0
1646142450000|2022-03-01 13:47:30|14551.69|14551.69|14551.69|14551.69|14551.69|14551.69|14551.69|14551.69|0
1646142490000|2022-03-01 13:48:10|14550.29|14550.29|14551.69|14551.69|14551.69|14551.69|14550.29|14550.29|0
1646142520000|2022-03-01 13:48:40|14547.72|14547.72|14547.72|14547.72|14547.72|14547.72|14547.72|14547.72|0
1646142530000|2022-03-01 13:48:50|14549.12|14549.12|14545.16|14545.16|14549.12|14549.12|14545.16|14545.16|0
1646142610000|2022-03-01 13:50:10|14543.76|14543.76|14537.93|14537.93|14543.76|14543.76|14537.93|14537.93|0
1646142640000|2022-03-01 13:50:40|14533.97|14533.97|14533.97|14533.97|14533.97|14533.97|14533.97|14533.97|0
1646142660000|2022-03-01 13:51:00|14532.13|14532.13|14532.13|14532.13|14532.13|14532.13|14532.13|14532.13|0
1646142670000|2022-03-01 13:51:10|14530.73|14530.73|14530.73|14530.73|14530.73|14530.73|14530.73|14530.73|0
1646142750000|2022-03-01 13:52:30|14529.33|14529.33|14530.73|14530.73|14530.73|14530.73|14529.33|14529.33|0
1646142760000|2022-03-01 13:52:40|14529.33|14529.33|14529.33|14529.33|14529.33|14529.33|14529.33|14529.33|0
1646142780000|2022-03-01 13:53:00|14533.3|14533.3|14529.1|14529.1|14533.3|14533.3|14529.1|14529.1|0
1646142790000|2022-03-01 13:53:10|14530.5|14530.5|14530.5|14530.5|14530.5|14530.5|14530.5|14530.5|0
1646142800000|2022-03-01 13:53:20|14533.3|14533.3|14533.3|14533.3|14533.3|14533.3|14533.3|14533.3|0
1646142810000|2022-03-01 13:53:30|14541.23|14541.23|14541.23|14541.23|14541.23|14541.23|14541.23|14541.23|0
1646142820000|2022-03-01 13:53:40|14544.02|14544.02|14544.02|14544.02|14544.02|14544.02|14544.02|14544.02|0
1646142870000|2022-03-01 13:54:30|14536.09|14536.09|14536.09|14536.09|14536.09|14536.09|14536.09|14536.09|0
1646142940000|2022-03-01 13:55:40|14540.06|14540.06|14540.06|14540.06|14540.06|14540.06|14540.06|14540.06|0
1646142950000|2022-03-01 13:55:50|14544.02|14544.02|14544.02|14544.02|14544.02|14544.02|14544.02|14544.02|0
1646142970000|2022-03-01 13:56:10|14547.99|14547.99|14549.39|14549.39|14549.39|14549.39|14547.99|14547.99|0
1646142980000|2022-03-01 13:56:20|14549.85|14549.85|14549.85|14549.85|14549.85|14549.85|14549.85|14549.85|0
1646142990000|2022-03-01 13:56:30|14551.25|14551.25|14551.25|14551.25|14551.25|14551.25|14551.25|14551.25|0
1646143020000|2022-03-01 13:57:00|14552.65|14552.65|14555.45|14555.45|14555.45|14555.45|14552.65|14552.65|0
1646143030000|2022-03-01 13:57:10|14559.41|14559.41|14559.41|14559.41|14559.41|14559.41|14559.41|14559.41|0
1646143060000|2022-03-01 13:57:40|14562.21|14562.21|14558.25|14558.25|14562.21|14562.21|14558.25|14558.25|0
1646143080000|2022-03-01 13:58:00|14556.85|14556.85|14555.45|14555.45|14556.85|14556.85|14555.45|14555.45|0
1646143090000|2022-03-01 13:58:10|14554.05|14554.05|14554.05|14554.05|14554.05|14554.05|14554.05|14554.05|0
1646143150000|2022-03-01 13:59:10|14554.51|14554.51|14554.51|14554.51|14554.51|14554.51|14554.51|14554.51|0
1646143160000|2022-03-01 13:59:20|14542.61|14542.61|14541.21|14541.21|14542.61|14542.61|14541.21|14541.21|0
1646143170000|2022-03-01 13:59:30|14542.61|14542.61|14542.61|14542.61|14542.61|14542.61|14542.61|14542.61|0
1646143180000|2022-03-01 13:59:40|14538.65|14538.65|14538.65|14538.65|14538.65|14538.65|14538.65|14538.65|0
1646143210000|2022-03-01 14:00:10|14542.61|14542.61|14542.61|14542.61|14542.61|14542.61|14542.61|14542.61|0
1646143230000|2022-03-01 14:00:30|14544.01|14544.01|14546.81|14546.81|14546.81|14546.81|14544.01|14544.01|0
1646143240000|2022-03-01 14:00:40|14548.21|14548.21|14548.21|14548.21|14548.21|14548.21|14548.21|14548.21|0
1646143270000|2022-03-01 14:01:10|14545.41|14545.41|14546.81|14546.81|14546.81|14546.81|14545.41|14545.41|0
1646143290000|2022-03-01 14:01:30|14554.74|14554.74|14556.14|14556.14|14556.14|14556.14|14554.74|14554.74|0
1646143380000|2022-03-01 14:03:00|14554.74|14554.74|14554.74|14554.74|14554.74|14554.74|14554.74|14554.74|0
1646143400000|2022-03-01 14:03:20|14553.34|14553.34|14553.34|14553.34|14553.34|14553.34|14553.34|14553.34|0
1646143420000|2022-03-01 14:03:40|14557.31|14557.31|14557.31|14557.31|14557.31|14557.31|14557.31|14557.31|0
1646143470000|2022-03-01 14:04:30|14558.71|14558.71|14558.71|14558.71|14558.71|14558.71|14558.71|14558.71|0
1646143490000|2022-03-01 14:04:50|14566.64|14566.64|14566.64|14566.64|14566.64|14566.64|14566.64|14566.64|0
1646143500000|2022-03-01 14:05:00|14568.04|14568.04|14568.04|14568.04|14568.04|14568.04|14568.04|14568.04|0
1646143610000|2022-03-01 14:06:50|14569.44|14569.44|14569.44|14569.44|14569.44|14569.44|14569.44|14569.44|0
1646143710000|2022-03-01 14:08:30|14570.81|14570.81|14571.27|14571.27|14571.27|14571.27|14570.81|14570.81|0
1646143720000|2022-03-01 14:08:40|14569.44|14569.44|14568.52|14568.52|14569.44|14569.44|14568.52|14568.52|0
1646143740000|2022-03-01 14:09:00|14567.12|14567.12|14556.15|14556.15|14567.12|14567.12|14556.15|14556.15|0
1646143750000|2022-03-01 14:09:10|14548.22|14548.22|14548.22|14548.22|14548.22|14548.22|14548.22|14548.22|0
1646143780000|2022-03-01 14:09:40|14552.19|14552.19|14548.22|14548.22|14552.19|14552.19|14548.22|14548.22|0
1646143800000|2022-03-01 14:10:00|14546.84|14546.84|14546.84|14546.84|14546.84|14546.84|14546.84|14546.84|0
1646143810000|2022-03-01 14:10:10|14545.44|14545.44|14553.38|14553.38|14553.38|14553.38|14545.44|14545.44|0
1646143820000|2022-03-01 14:10:20|14553.84|14553.84|14553.84|14553.84|14553.84|14553.84|14553.84|14553.84|0
1646143890000|2022-03-01 14:11:30|14549.87|14549.87|14549.87|14549.87|14549.87|14549.87|14549.87|14549.87|0
1646143900000|2022-03-01 14:11:40|14549.41|14549.41|14549.41|14549.41|14549.41|14549.41|14549.41|14549.41|0
1646143910000|2022-03-01 14:11:50|14550.81|14550.81|14550.81|14550.81|14550.81|14550.81|14550.81|14550.81|0
1646143920000|2022-03-01 14:12:00|14554.77|14554.77|14554.77|14554.77|14554.77|14554.77|14554.77|14554.77|0
1646143940000|2022-03-01 14:12:20|14553.86|14553.86|14553.86|14553.86|14553.86|14553.86|14553.86|14553.86|0
1646143950000|2022-03-01 14:12:30|14561.79|14561.79|14561.79|14561.79|14561.79|14561.79|14561.79|14561.79|0
1646143960000|2022-03-01 14:12:40|14563.19|14563.19|14563.19|14563.19|14563.19|14563.19|14563.19|14563.19|0
1646143990000|2022-03-01 14:13:10|14564.58|14564.58|14560.62|14560.62|14564.58|14564.58|14560.62|14560.62|0
1646144000000|2022-03-01 14:13:20|14556.65|14556.65|14555.25|14555.25|14556.65|14556.65|14555.25|14555.25|0
1646144020000|2022-03-01 14:13:40|14553.86|14553.86|14553.86|14553.86|14553.86|14553.86|14553.86|14553.86|0
1646144030000|2022-03-01 14:13:50|14555.25|14555.25|14555.25|14555.25|14555.25|14555.25|14555.25|14555.25|0
1646144040000|2022-03-01 14:14:00|14556.65|14556.65|14559.45|14559.45|14559.45|14559.45|14556.65|14556.65|0
1646144050000|2022-03-01 14:14:10|14560.85|14560.85|14560.85|14560.85|14560.85|14560.85|14560.85|14560.85|0
1646144080000|2022-03-01 14:14:40|14562.25|14562.25|14570.18|14570.18|14570.18|14570.18|14562.25|14562.25|0
1646144100000|2022-03-01 14:15:00|14571.58|14571.58|14571.58|14571.58|14571.58|14571.58|14571.58|14571.58|0
1646144110000|2022-03-01 14:15:10|14570.18|14570.18|14570.18|14570.18|14570.18|14570.18|14570.18|14570.18|0
1646144130000|2022-03-01 14:15:30|14571.58|14571.58|14571.58|14571.58|14571.58|14571.58|14571.58|14571.58|0
1646144140000|2022-03-01 14:15:40|14575.55|14575.55|14575.55|14575.55|14575.55|14575.55|14575.55|14575.55|0
1646144180000|2022-03-01 14:16:20|14574.15|14574.15|14575.31|14575.31|14578.11|14578.11|14574.15|14574.15|0
1646144260000|2022-03-01 14:17:40|14573.91|14573.91|14560.16|14560.16|14573.91|14573.91|14560.16|14560.16|0
1646144270000|2022-03-01 14:17:50|14558.76|14558.76|14558.76|14558.76|14558.76|14558.76|14558.76|14558.76|0
1646144280000|2022-03-01 14:18:00|14558.3|14558.3|14558.3|14558.3|14558.3|14558.3|14558.3|14558.3|0
1646144290000|2022-03-01 14:18:10|14561.1|14561.1|14560.64|14560.64|14561.1|14561.1|14560.64|14560.64|0
1646144300000|2022-03-01 14:18:20|14564.61|14564.61|14564.61|14564.61|14564.61|14564.61|14564.61|14564.61|0
1646144310000|2022-03-01 14:18:30|14563.21|14563.21|14569.97|14569.97|14569.97|14569.97|14563.21|14563.21|0
1646144340000|2022-03-01 14:19:00|14566|14566|14566|14566|14566|14566|14566|14566|0
1646144370000|2022-03-01 14:19:30|14562.04|14562.04|14562.04|14562.04|14562.04|14562.04|14562.04|14562.04|0
1646144380000|2022-03-01 14:19:40|14561.12|14561.12|14561.12|14561.12|14561.12|14561.12|14561.12|14561.12|0
1646144390000|2022-03-01 14:19:50|14559.72|14559.72|14559.72|14559.72|14559.72|14559.72|14559.72|14559.72|0
1646144420000|2022-03-01 14:20:20|14555.76|14555.76|14555.76|14555.76|14555.76|14555.76|14555.76|14555.76|0
1646144490000|2022-03-01 14:21:30|14551.79|14551.79|14551.79|14551.79|14551.79|14551.79|14551.79|14551.79|0
1646144550000|2022-03-01 14:22:30|14553.19|14553.19|14554.59|14554.59|14554.59|14554.59|14553.19|14553.19|0
1646144590000|2022-03-01 14:23:10|14555.05|14555.05|14559.01|14559.01|14559.01|14559.01|14555.05|14555.05|0
1646144630000|2022-03-01 14:23:50|14555.05|14555.05|14555.05|14555.05|14555.05|14555.05|14555.05|14555.05|0
1646144640000|2022-03-01 14:24:00|14552.25|14552.25|14546.89|14546.89|14552.25|14552.25|14546.89|14546.89|0
1646144650000|2022-03-01 14:24:10|14545.49|14545.49|14546.86|14546.86|14546.86|14546.86|14542.27|14542.27|0
1646144670000|2022-03-01 14:24:30|14542.73|14542.73|14538.76|14538.76|14542.73|14542.73|14538.76|14538.76|0
1646144700000|2022-03-01 14:25:00|14540.16|14540.16|14540.16|14540.16|14540.16|14540.16|14540.16|14540.16|0
1646144710000|2022-03-01 14:25:10|14541.56|14541.56|14546.93|14546.93|14546.93|14546.93|14541.56|14541.56|0
1646144730000|2022-03-01 14:25:30|14550.89|14550.89|14550.89|14550.89|14550.89|14550.89|14550.89|14550.89|0
1646144740000|2022-03-01 14:25:40|14554.11|14554.11|14550.89|14550.89|14554.11|14554.11|14550.89|14550.89|0
1646144750000|2022-03-01 14:25:50|14554.57|14554.57|14554.57|14554.57|14554.57|14554.57|14554.57|14554.57|0
1646144770000|2022-03-01 14:26:10|14551.77|14551.77|14551.77|14551.77|14551.77|14551.77|14551.77|14551.77|0
1646144830000|2022-03-01 14:27:10|14553.17|14553.17|14558.53|14558.53|14558.53|14558.53|14553.17|14553.17|0
1646144840000|2022-03-01 14:27:20|14558.07|14558.07|14558.07|14558.07|14558.07|14558.07|14558.07|14558.07|0
1646144910000|2022-03-01 14:28:30|14556.7|14556.7|14556.7|14556.7|14556.7|14556.7|14556.7|14556.7|0
1646144930000|2022-03-01 14:28:50|14555.78|14555.78|14559.74|14559.74|14559.74|14559.74|14555.78|14555.78|0
1646144940000|2022-03-01 14:29:00|14558.34|14558.34|14556.94|14556.94|14558.34|14558.34|14556.94|14556.94|0
1646144970000|2022-03-01 14:29:30|14558.34|14558.34|14558.34|14558.34|14558.34|14558.34|14558.34|14558.34|0
1646144980000|2022-03-01 14:29:40|14559.74|14559.74|14562.54|14562.54|14562.54|14562.54|14559.74|14559.74|0
1646145000000|2022-03-01 14:30:00|14570.47|14570.47|14574.67|14574.67|14574.67|14574.67|14570.47|14570.47|0
1646145010000|2022-03-01 14:30:10|14584|14584|14584|14584|14584|14584|14584|14584|0
1646145030000|2022-03-01 14:30:30|14582.6|14582.6|14571.87|14571.87|14582.6|14582.6|14569.3|14569.3|0
1646145050000|2022-03-01 14:30:50|14563.94|14563.94|14563.94|14563.94|14563.94|14563.94|14563.94|14563.94|0
1646145060000|2022-03-01 14:31:00|14567.9|14567.9|14566.51|14566.51|14567.9|14567.9|14566.51|14566.51|0
1646145110000|2022-03-01 14:31:50|14574.44|14574.44|14573.04|14573.04|14574.44|14574.44|14573.04|14573.04|0
1646145120000|2022-03-01 14:32:00|14565.11|14565.11|14559.74|14559.74|14565.11|14565.11|14559.74|14559.74|0
1646145130000|2022-03-01 14:32:10|14558.34|14558.34|14556.94|14556.94|14558.34|14558.34|14556.94|14556.94|0
1646145150000|2022-03-01 14:32:30|14552.74|14552.74|14547.38|14547.38|14552.74|14552.74|14547.38|14547.38|0
1646145160000|2022-03-01 14:32:40|14548.3|14548.3|14551.06|14551.06|14551.06|14551.06|14548.3|14548.3|0
1646145180000|2022-03-01 14:33:00|14548.76|14548.76|14547.38|14547.38|14548.76|14548.76|14547.38|14547.38|0
1646145190000|2022-03-01 14:33:10|14531.52|14531.52|14531.52|14531.52|14531.52|14531.52|14531.52|14531.52|0
1646145210000|2022-03-01 14:33:30|14527.55|14527.55|14520.79|14520.79|14527.55|14527.55|14520.79|14520.79|0
1646145220000|2022-03-01 14:33:40|14521.71|14521.71|14521.71|14521.71|14521.71|14521.71|14521.71|14521.71|0
1646145230000|2022-03-01 14:33:50|14520.31|14520.31|14523.11|14523.11|14523.11|14523.11|14520.31|14520.31|0
1646145240000|2022-03-01 14:34:00|14527.07|14527.07|14530.79|14530.79|14530.79|14530.79|14527.07|14527.07|0
1646145250000|2022-03-01 14:34:10|14529.39|14529.39|14529.39|14529.39|14529.39|14529.39|14527.99|14527.99|0
1646145280000|2022-03-01 14:34:40|14533.36|14533.36|14537.56|14537.56|14537.56|14537.56|14533.36|14533.36|0
1646145290000|2022-03-01 14:34:50|14541.52|14541.52|14541.52|14541.52|14541.52|14541.52|14541.52|14541.52|0
1646145300000|2022-03-01 14:35:00|14547.12|14547.12|14547.12|14547.12|14547.12|14547.12|14547.12|14547.12|0
1646145310000|2022-03-01 14:35:10|14544.32|14544.32|14545.72|14545.72|14545.72|14545.72|14544.32|14544.32|0
1646145320000|2022-03-01 14:35:20|14549.68|14549.68|14549.68|14549.68|14549.68|14549.68|14549.68|14549.68|0
1646145340000|2022-03-01 14:35:40|14548.28|14548.28|14545.72|14545.72|14548.28|14548.28|14541.52|14541.52|0
1646145370000|2022-03-01 14:36:10|14547.12|14547.12|14547.12|14547.12|14547.12|14547.12|14547.12|14547.12|0
1646145380000|2022-03-01 14:36:20|14555.05|14555.05|14555.05|14555.05|14555.05|14555.05|14555.05|14555.05|0
1646145400000|2022-03-01 14:36:40|14559.01|14559.01|14555.05|14555.05|14559.01|14559.01|14555.05|14555.05|0
1646145420000|2022-03-01 14:37:00|14556.45|14556.45|14566.24|14566.24|14566.24|14566.24|14556.45|14556.45|0
1646145440000|2022-03-01 14:37:20|14570.2|14570.2|14566.24|14566.24|14570.2|14570.2|14566.24|14566.24|0
1646145450000|2022-03-01 14:37:30|14567.64|14567.64|14569.94|14569.94|14569.94|14569.94|14567.64|14567.64|0
1646145460000|2022-03-01 14:37:40|14568.54|14568.54|14563.17|14563.17|14568.54|14568.54|14563.17|14563.17|0
1646145490000|2022-03-01 14:38:10|14559.95|14559.95|14559.95|14559.95|14559.95|14559.95|14559.95|14559.95|0
1646145510000|2022-03-01 14:38:30|14563.92|14563.92|14561.14|14561.14|14565.32|14565.32|14561.14|14561.14|0
1646145520000|2022-03-01 14:38:40|14553.21|14553.21|14553.21|14553.21|14553.21|14553.21|14553.21|14553.21|0
1646145540000|2022-03-01 14:39:00|14554.59|14554.59|14556.89|14556.89|14556.89|14556.89|14554.59|14554.59|0
1646145560000|2022-03-01 14:39:20|14552.92|14552.92|14552.92|14552.92|14552.92|14552.92|14552.92|14552.92|0
1646145610000|2022-03-01 14:40:10|14551.52|14551.52|14546.16|14546.16|14551.52|14551.52|14546.16|14546.16|0
1646145620000|2022-03-01 14:40:20|14544.76|14544.76|14538.23|14538.23|14544.76|14544.76|14536.83|14536.83|0
1646145630000|2022-03-01 14:40:30|14536.39|14536.39|14532.67|14532.67|14536.39|14536.39|14531.75|14531.75|0
1646145650000|2022-03-01 14:40:50|14520.77|14520.77|14520.77|14520.77|14520.77|14520.77|14520.77|14520.77|0
1646145670000|2022-03-01 14:41:10|14519.38|14519.38|14515.41|14515.41|14519.38|14519.38|14515.41|14515.41|0
1646145710000|2022-03-01 14:41:50|14519.38|14519.38|14519.38|14519.38|14519.38|14519.38|14519.38|14519.38|0
1646145720000|2022-03-01 14:42:00|14520.77|14520.77|14520.77|14520.77|14520.77|14520.77|14520.77|14520.77|0
1646145730000|2022-03-01 14:42:10|14522.17|14522.17|14526.14|14526.14|14526.14|14526.14|14522.17|14522.17|0
1646145740000|2022-03-01 14:42:20|14524.74|14524.74|14524.74|14524.74|14524.74|14524.74|14524.74|14524.74|0
1646145770000|2022-03-01 14:42:50|14521.94|14521.94|14514.01|14514.01|14523.34|14523.34|14514.01|14514.01|0
1646145780000|2022-03-01 14:43:00|14517.98|14517.98|14519.38|14519.38|14519.38|14519.38|14517.98|14517.98|0
1646145790000|2022-03-01 14:43:10|14518.46|14518.46|14518.46|14518.46|14518.46|14518.46|14518.46|14518.46|0
1646145800000|2022-03-01 14:43:20|14517.06|14517.06|14517.06|14517.06|14517.06|14517.06|14517.06|14517.06|0
1646145810000|2022-03-01 14:43:30|14515.66|14515.66|14515.66|14515.66|14515.66|14515.66|14515.66|14515.66|0
1646145840000|2022-03-01 14:44:00|14503.76|14503.76|14503.76|14503.76|14503.76|14503.76|14503.76|14503.76|0
1646145850000|2022-03-01 14:44:10|14502.38|14502.38|14502.38|14502.38|14502.38|14502.38|14502.38|14502.38|0
1646145860000|2022-03-01 14:44:20|14501|14501|14501|14501|14501|14501|14501|14501|0
1646145880000|2022-03-01 14:44:40|14493.07|14493.07|14493.07|14493.07|14493.07|14493.07|14493.07|14493.07|0
1646145890000|2022-03-01 14:44:50|14481.88|14481.88|14481.88|14481.88|14481.88|14481.88|14481.88|14481.88|0
1646145900000|2022-03-01 14:45:00|14477.91|14477.91|14480.71|14480.71|14480.71|14480.71|14477.91|14477.91|0
1646145910000|2022-03-01 14:45:10|14477.91|14477.91|14469.75|14469.75|14477.91|14477.91|14469.75|14469.75|0
1646145930000|2022-03-01 14:45:30|14465.78|14465.78|14465.78|14465.78|14465.78|14465.78|14465.78|14465.78|0
1646145940000|2022-03-01 14:45:40|14461.82|14461.82|14461.82|14461.82|14461.82|14461.82|14461.82|14461.82|0
1646145950000|2022-03-01 14:45:50|14465.78|14465.78|14461.82|14461.82|14465.78|14465.78|14461.82|14461.82|0
1646145960000|2022-03-01 14:46:00|14456.22|14456.22|14459.02|14459.02|14459.02|14459.02|14456.22|14456.22|0
1646145970000|2022-03-01 14:46:10|14456.22|14456.22|14455.76|14455.76|14456.22|14456.22|14455.76|14455.76|0
1646146000000|2022-03-01 14:46:40|14447.83|14447.83|14447.83|14447.83|14447.83|14447.83|14447.83|14447.83|0
1646146020000|2022-03-01 14:47:00|14451.79|14451.79|14451.79|14451.79|14451.79|14451.79|14451.79|14451.79|0
1646146030000|2022-03-01 14:47:10|14455.76|14455.76|14465.32|14465.32|14465.32|14465.32|14455.76|14455.76|0
1646146050000|2022-03-01 14:47:30|14469.52|14469.52|14470.92|14470.92|14470.92|14470.92|14469.52|14469.52|0
1646146060000|2022-03-01 14:47:40|14469.52|14469.52|14469.52|14469.52|14469.52|14469.52|14469.52|14469.52|0
1646146080000|2022-03-01 14:48:00|14477.45|14477.45|14478.85|14478.85|14478.85|14478.85|14477.45|14477.45|0
1646146090000|2022-03-01 14:48:10|14480.25|14480.25|14480.25|14480.25|14480.25|14480.25|14480.25|14480.25|0
1646146120000|2022-03-01 14:48:40|14488.18|14488.18|14488.18|14488.18|14488.18|14488.18|14488.18|14488.18|0
1646146130000|2022-03-01 14:48:50|14480.25|14480.25|14480.25|14480.25|14480.25|14480.25|14480.25|14480.25|0
1646146140000|2022-03-01 14:49:00|14478.85|14478.85|14478.85|14478.85|14478.85|14478.85|14478.85|14478.85|0
1646146160000|2022-03-01 14:49:20|14480.25|14480.25|14480.25|14480.25|14480.25|14480.25|14480.25|14480.25|0
1646146180000|2022-03-01 14:49:40|14488.18|14488.18|14488.18|14488.18|14488.18|14488.18|14488.18|14488.18|0
1646146190000|2022-03-01 14:49:50|14496.11|14496.11|14498.91|14498.91|14498.91|14498.91|14496.11|14496.11|0
1646146220000|2022-03-01 14:50:20|14497.51|14497.51|14481.9|14481.9|14497.51|14497.51|14481.9|14481.9|0
1646146260000|2022-03-01 14:51:00|14484.7|14484.7|14484.7|14484.7|14484.7|14484.7|14484.7|14484.7|0
1646146270000|2022-03-01 14:51:10|14481.9|14481.9|14479.1|14479.1|14481.9|14481.9|14479.1|14479.1|0
1646146280000|2022-03-01 14:51:20|14480.5|14480.5|14479.1|14479.1|14480.5|14480.5|14479.1|14479.1|0
1646146300000|2022-03-01 14:51:40|14476.3|14476.3|14476.3|14476.3|14476.3|14476.3|14476.3|14476.3|0
1646146310000|2022-03-01 14:51:50|14460.44|14460.44|14452.27|14452.27|14460.44|14460.44|14452.27|14452.27|0
1646146320000|2022-03-01 14:52:00|14453.67|14453.67|14450.87|14450.87|14453.67|14453.67|14450.87|14450.87|0
1646146340000|2022-03-01 14:52:20|14446.91|14446.91|14446.91|14446.91|14446.91|14446.91|14446.91|14446.91|0
1646146360000|2022-03-01 14:52:40|14445.53|14445.53|14445.07|14445.07|14445.53|14445.53|14445.07|14445.07|0
1646146380000|2022-03-01 14:53:00|14449.04|14449.04|14449.04|14449.04|14449.04|14449.04|14449.04|14449.04|0
1646146400000|2022-03-01 14:53:20|14456.97|14456.97|14455.09|14455.09|14456.97|14456.97|14454.17|14454.17|0
1646146470000|2022-03-01 14:54:30|14443.19|14443.19|14443.19|14443.19|14443.19|14443.19|14443.19|14443.19|0
1646146490000|2022-03-01 14:54:50|14444.59|14444.59|14452.52|14452.52|14452.52|14452.52|14444.59|14444.59|0
1646146500000|2022-03-01 14:55:00|14453.92|14453.92|14459.29|14459.29|14463.25|14463.25|14453.92|14453.92|0
1646146510000|2022-03-01 14:55:10|14456.49|14456.49|14452.52|14452.52|14456.49|14456.49|14452.52|14452.52|0
1646146530000|2022-03-01 14:55:30|14451.12|14451.12|14455.09|14455.09|14455.09|14455.09|14451.12|14451.12|0
1646146550000|2022-03-01 14:55:50|14466.98|14466.98|14466.98|14466.98|14466.98|14466.98|14466.98|14466.98|0
1646146580000|2022-03-01 14:56:20|14465.58|14465.58|14465.58|14465.58|14465.58|14465.58|14465.58|14465.58|0
1646146590000|2022-03-01 14:56:30|14461.62|14461.62|14461.62|14461.62|14461.62|14461.62|14461.62|14461.62|0
1646146600000|2022-03-01 14:56:40|14472.35|14472.35|14473.27|14473.27|14473.27|14473.27|14472.35|14472.35|0
1646146610000|2022-03-01 14:56:50|14476.07|14476.07|14477.47|14477.47|14477.47|14477.47|14476.07|14476.07|0
1646146630000|2022-03-01 14:57:10|14481.43|14481.43|14476.07|14476.07|14481.43|14481.43|14476.07|14476.07|0
1646146640000|2022-03-01 14:57:20|14472.1|14472.1|14465.58|14465.58|14472.1|14472.1|14465.58|14465.58|0
1646146650000|2022-03-01 14:57:30|14464.18|14464.18|14465.58|14465.58|14468.38|14468.38|14464.18|14464.18|0
1646146660000|2022-03-01 14:57:40|14468.38|14468.38|14469.78|14469.78|14469.78|14469.78|14464.42|14464.42|0
1646146680000|2022-03-01 14:58:00|14471.18|14471.18|14471.18|14471.18|14471.18|14471.18|14471.18|14471.18|0
1646146700000|2022-03-01 14:58:20|14471.64|14471.64|14473.02|14473.02|14473.02|14473.02|14471.64|14471.64|0
1646146720000|2022-03-01 14:58:40|14480.95|14480.95|14480.95|14480.95|14480.95|14480.95|14480.95|14480.95|0
1646146760000|2022-03-01 14:59:20|14476.99|14476.99|14476.99|14476.99|14476.99|14476.99|14476.99|14476.99|0
1646146790000|2022-03-01 14:59:50|14484.92|14484.92|14484.92|14484.92|14484.92|14484.92|14484.92|14484.92|0
1646146800000|2022-03-01 15:00:00|14489.11|14489.11|14478.38|14478.38|14489.11|14489.11|14478.38|14478.38|0
1646146810000|2022-03-01 15:00:10|14486.32|14486.32|14502.62|14502.62|14505.19|14505.19|14486.32|14486.32|0
1646146820000|2022-03-01 15:00:20|14506.59|14506.59|14506.59|14506.59|14510.55|14510.55|14506.59|14506.59|0
1646146840000|2022-03-01 15:00:40|14509.39|14509.39|14509.39|14509.39|14509.39|14509.39|14509.39|14509.39|0
1646146860000|2022-03-01 15:01:00|14507.99|14507.99|14501.46|14501.46|14509.39|14509.39|14501.46|14501.46|0
1646146870000|2022-03-01 15:01:10|14501.92|14501.92|14499.12|14499.12|14501.92|14501.92|14499.12|14499.12|0
1646146880000|2022-03-01 15:01:20|14497.72|14497.72|14481.16|14481.16|14497.72|14497.72|14480.46|14480.46|0
1646146890000|2022-03-01 15:01:30|14480.24|14480.24|14479.08|14479.08|14480.24|14480.24|14479.08|14479.08|0
1646146900000|2022-03-01 15:01:40|14481.88|14481.88|14484.44|14484.44|14484.44|14484.44|14480.48|14480.48|0
1646146930000|2022-03-01 15:02:10|14480.48|14480.48|14479.08|14479.08|14480.48|14480.48|14479.08|14479.08|0
1646146940000|2022-03-01 15:02:20|14476.28|14476.28|14476.28|14476.28|14476.28|14476.28|14476.28|14476.28|0
1646146950000|2022-03-01 15:02:30|14464.38|14464.38|14468.35|14468.35|14468.35|14468.35|14464.38|14464.38|0
1646146960000|2022-03-01 15:02:40|14464.15|14464.15|14461.35|14461.35|14464.15|14464.15|14461.35|14461.35|0
1646146970000|2022-03-01 15:02:50|14453.42|14453.42|14453.42|14453.42|14453.42|14453.42|14453.42|14453.42|0
1646147020000|2022-03-01 15:03:40|14461.35|14461.35|14464.63|14464.63|14465.55|14465.55|14461.35|14461.35|0
1646147040000|2022-03-01 15:04:00|14463.23|14463.23|14461.83|14461.83|14463.23|14463.23|14460.43|14460.43|0
1646147110000|2022-03-01 15:05:10|14469.76|14469.76|14469.76|14469.76|14469.76|14469.76|14469.76|14469.76|0
1646147120000|2022-03-01 15:05:20|14467.46|14467.46|14467.46|14467.46|14467.46|14467.46|14467.46|14467.46|0
1646147130000|2022-03-01 15:05:30|14467.92|14467.92|14466.54|14466.54|14467.92|14467.92|14466.54|14466.54|0
1646147140000|2022-03-01 15:05:40|14474.47|14474.47|14472.13|14472.13|14474.47|14474.47|14472.13|14472.13|0
1646147150000|2022-03-01 15:05:50|14470.74|14470.74|14458.84|14458.84|14470.74|14470.74|14458.84|14458.84|0
1646147170000|2022-03-01 15:06:10|14466.77|14466.77|14472.37|14472.37|14472.37|14472.37|14466.77|14466.77|0
1646147180000|2022-03-01 15:06:20|14473.29|14473.29|14473.29|14473.29|14473.29|14473.29|14473.29|14473.29|0
1646147190000|2022-03-01 15:06:30|14471.89|14471.89|14475.85|14475.85|14475.85|14475.85|14471.89|14471.89|0
1646147200000|2022-03-01 15:06:40|14474.45|14474.45|14461.16|14461.16|14474.45|14474.45|14461.16|14461.16|0
1646147210000|2022-03-01 15:06:50|14459.78|14459.78|14458.38|14458.38|14459.78|14459.78|14458.38|14458.38|0
1646147270000|2022-03-01 15:07:50|14466.31|14466.31|14467.71|14467.71|14467.71|14467.71|14466.31|14466.31|0
1646147280000|2022-03-01 15:08:00|14466.31|14466.31|14466.31|14466.31|14466.31|14466.31|14466.31|14466.31|0
1646147290000|2022-03-01 15:08:10|14478.21|14478.21|14482.17|14482.17|14482.17|14482.17|14478.21|14478.21|0
1646147340000|2022-03-01 15:09:00|14478.21|14478.21|14478.21|14478.21|14478.21|14478.21|14478.21|14478.21|0
1646147360000|2022-03-01 15:09:20|14472.84|14472.84|14472.84|14472.84|14472.84|14472.84|14472.84|14472.84|0
1646147370000|2022-03-01 15:09:30|14467.24|14467.24|14467.24|14467.24|14467.24|14467.24|14467.24|14467.24|0
1646147380000|2022-03-01 15:09:40|14463.28|14463.28|14463.28|14463.28|14463.28|14463.28|14463.28|14463.28|0
1646147400000|2022-03-01 15:10:00|14461.88|14461.88|14452.55|14452.55|14461.88|14461.88|14452.55|14452.55|0
1646147410000|2022-03-01 15:10:10|14453.95|14453.95|14453.95|14453.95|14453.95|14453.95|14453.95|14453.95|0
1646147420000|2022-03-01 15:10:20|14442.05|14442.05|14442.05|14442.05|14442.05|14442.05|14442.05|14442.05|0
1646147430000|2022-03-01 15:10:30|14437.85|14437.85|14447.18|14447.18|14447.18|14447.18|14437.85|14437.85|0
1646147440000|2022-03-01 15:10:40|14443.22|14443.22|14443.22|14443.22|14443.22|14443.22|14443.22|14443.22|0
1646147460000|2022-03-01 15:11:00|14435.29|14435.29|14432.49|14432.49|14435.29|14435.29|14432.49|14432.49|0
1646147470000|2022-03-01 15:11:10|14435.29|14435.29|14444.62|14444.62|14444.62|14444.62|14435.29|14435.29|0
1646147480000|2022-03-01 15:11:20|14446.02|14446.02|14446.02|14446.02|14446.02|14446.02|14446.02|14446.02|0
1646147500000|2022-03-01 15:11:40|14438.09|14438.09|14438.09|14438.09|14438.09|14438.09|14438.09|14438.09|0
1646147510000|2022-03-01 15:11:50|14435.29|14435.29|14435.29|14435.29|14435.29|14435.29|14435.29|14435.29|0
1646147520000|2022-03-01 15:12:00|14433.89|14433.89|14433.89|14433.89|14433.89|14433.89|14433.89|14433.89|0
1646147530000|2022-03-01 15:12:10|14432.49|14432.49|14431.57|14431.57|14432.49|14432.49|14431.57|14431.57|0
1646147580000|2022-03-01 15:13:00|14434.37|14434.37|14434.37|14434.37|14434.37|14434.37|14430.4|14430.4|0
1646147610000|2022-03-01 15:13:30|14431.57|14431.57|14431.57|14431.57|14431.57|14431.57|14431.57|14431.57|0
1646147630000|2022-03-01 15:13:50|14432.97|14432.97|14439.73|14439.73|14439.73|14439.73|14432.97|14432.97|0
1646147640000|2022-03-01 15:14:00|14440.65|14440.65|14446.02|14446.02|14446.02|14446.02|14440.65|14440.65|0
1646147690000|2022-03-01 15:14:50|14453.95|14453.95|14455.35|14455.35|14455.35|14455.35|14453.95|14453.95|0
1646147700000|2022-03-01 15:15:00|14459.31|14459.31|14459.31|14459.31|14459.31|14459.31|14459.31|14459.31|0
1646147730000|2022-03-01 15:15:30|14460.71|14460.71|14460.71|14460.71|14460.71|14460.71|14460.71|14460.71|0
1646147760000|2022-03-01 15:16:00|14456.75|14456.75|14455.35|14455.35|14456.75|14456.75|14455.35|14455.35|0
1646147770000|2022-03-01 15:16:10|14454.43|14454.43|14454.43|14454.43|14454.43|14454.43|14453.97|14453.97|0
1646147790000|2022-03-01 15:16:30|14453.51|14453.51|14453.51|14453.51|14453.51|14453.51|14453.51|14453.51|0
1646147800000|2022-03-01 15:16:40|14454.91|14454.91|14458.63|14458.63|14458.63|14458.63|14454.91|14454.91|0
1646147820000|2022-03-01 15:17:00|14460.03|14460.03|14463.99|14463.99|14463.99|14463.99|14460.03|14460.03|0
1646147840000|2022-03-01 15:17:20|14466.79|14466.79|14466.79|14466.79|14466.79|14466.79|14466.79|14466.79|0
1646147860000|2022-03-01 15:17:40|14474.72|14474.72|14474.72|14474.72|14474.72|14474.72|14474.72|14474.72|0
1646147890000|2022-03-01 15:18:10|14476.12|14476.12|14480.09|14480.09|14480.09|14480.09|14476.12|14476.12|0
1646147900000|2022-03-01 15:18:20|14476.12|14476.12|14470.76|14470.76|14476.12|14476.12|14470.76|14470.76|0
1646147920000|2022-03-01 15:18:40|14474.72|14474.72|14474.72|14474.72|14474.72|14474.72|14474.72|14474.72|0
1646147930000|2022-03-01 15:18:50|14470.76|14470.76|14470.76|14470.76|14470.76|14470.76|14470.76|14470.76|0
1646147940000|2022-03-01 15:19:00|14466.79|14466.79|14466.79|14466.79|14466.79|14466.79|14466.79|14466.79|0
1646147950000|2022-03-01 15:19:10|14468.19|14468.19|14468.19|14468.19|14468.19|14468.19|14468.19|14468.19|0
1646147970000|2022-03-01 15:19:30|14469.59|14469.59|14469.59|14469.59|14469.59|14469.59|14469.59|14469.59|0
1646148000000|2022-03-01 15:20:00|14473.55|14473.55|14477.52|14477.52|14477.52|14477.52|14473.55|14473.55|0
1646148010000|2022-03-01 15:20:10|14478.92|14478.92|14478.92|14478.92|14478.92|14478.92|14478.92|14478.92|0
1646148060000|2022-03-01 15:21:00|14477.52|14477.52|14472.16|14472.16|14477.52|14477.52|14472.16|14472.16|0
1646148070000|2022-03-01 15:21:10|14474.95|14474.95|14474.95|14474.95|14474.95|14474.95|14474.95|14474.95|0
1646148090000|2022-03-01 15:21:30|14473.55|14473.55|14473.55|14473.55|14473.55|14473.55|14473.55|14473.55|0
1646148100000|2022-03-01 15:21:40|14477.52|14477.52|14477.52|14477.52|14477.52|14477.52|14477.52|14477.52|0
1646148150000|2022-03-01 15:22:30|14469.59|14469.59|14469.59|14469.59|14469.59|14469.59|14469.59|14469.59|0
1646148160000|2022-03-01 15:22:40|14468.19|14468.19|14468.19|14468.19|14468.19|14468.19|14464.22|14464.22|0
1646148170000|2022-03-01 15:22:50|14472.16|14472.16|14481.49|14481.49|14481.49|14481.49|14472.16|14472.16|0
1646148180000|2022-03-01 15:23:00|14485.45|14485.45|14486.85|14486.85|14486.85|14486.85|14485.45|14485.45|0
1646148190000|2022-03-01 15:23:10|14487.77|14487.77|14487.31|14487.31|14487.77|14487.77|14487.31|14487.31|0
1646148200000|2022-03-01 15:23:20|14488.71|14488.71|14488.71|14488.71|14488.71|14488.71|14488.71|14488.71|0
1646148220000|2022-03-01 15:23:40|14487.31|14487.31|14487.31|14487.31|14487.31|14487.31|14487.31|14487.31|0
1646148240000|2022-03-01 15:24:00|14507.14|14507.14|14507.14|14507.14|14507.14|14507.14|14507.14|14507.14|0
1646148260000|2022-03-01 15:24:20|14499.21|14499.21|14499.21|14499.21|14499.21|14499.21|14499.21|14499.21|0
1646148280000|2022-03-01 15:24:40|14502|14502|14502|14502|14502|14502|14502|14502|0
1646148320000|2022-03-01 15:25:20|14505.97|14505.97|14505.97|14505.97|14505.97|14505.97|14505.97|14505.97|0
1646148400000|2022-03-01 15:26:40|14503.17|14503.17|14503.17|14503.17|14503.17|14503.17|14503.17|14503.17|0
1646148410000|2022-03-01 15:26:50|14499.21|14499.21|14499.21|14499.21|14499.21|14499.21|14499.21|14499.21|0
1646148440000|2022-03-01 15:27:20|14503.17|14503.17|14515.07|14515.07|14515.07|14515.07|14503.17|14503.17|0
1646148460000|2022-03-01 15:27:40|14516.47|14516.47|14516.47|14516.47|14516.47|14516.47|14516.47|14516.47|0
1646148480000|2022-03-01 15:28:00|14519.26|14519.26|14522.06|14522.06|14522.06|14522.06|14519.26|14519.26|0
1646148490000|2022-03-01 15:28:10|14518.1|14518.1|14513.9|14513.9|14518.1|14518.1|14513.9|14513.9|0
1646148500000|2022-03-01 15:28:20|14512.5|14512.5|14506.9|14506.9|14512.5|14512.5|14506.9|14506.9|0
1646148510000|2022-03-01 15:28:30|14504.1|14504.1|14504.1|14504.1|14504.1|14504.1|14504.1|14504.1|0
1646148530000|2022-03-01 15:28:50|14502.7|14502.7|14502.7|14502.7|14502.7|14502.7|14502.7|14502.7|0
1646148570000|2022-03-01 15:29:30|14501.3|14501.3|14501.3|14501.3|14501.3|14501.3|14501.3|14501.3|0
1646148590000|2022-03-01 15:29:50|14502.7|14502.7|14513.43|14513.43|14513.43|14513.43|14502.7|14502.7|0
1646148600000|2022-03-01 15:30:00|14516.23|14516.23|14522.5|14522.5|14522.5|14522.5|14516.23|14516.23|0
1646148610000|2022-03-01 15:30:10|14521.1|14521.1|14517.13|14517.13|14521.1|14521.1|14517.13|14517.13|0
1646148620000|2022-03-01 15:30:20|14513.17|14513.17|14511.77|14511.77|14513.17|14513.17|14511.77|14511.77|0
1646148640000|2022-03-01 15:30:40|14503.84|14503.84|14503.84|14503.84|14503.84|14503.84|14503.84|14503.84|0
1646148650000|2022-03-01 15:30:50|14506.64|14506.64|14506.64|14506.64|14506.64|14506.64|14506.64|14506.64|0
1646148660000|2022-03-01 15:31:00|14509.43|14509.43|14517.36|14517.36|14517.36|14517.36|14509.43|14509.43|0
1646148720000|2022-03-01 15:32:00|14513.4|14513.4|14513.4|14513.4|14513.4|14513.4|14513.4|14513.4|0
1646148750000|2022-03-01 15:32:30|14515.24|14515.24|14519.44|14519.44|14519.44|14519.44|14515.24|14515.24|0
1646148760000|2022-03-01 15:32:40|14518.04|14518.04|14520.84|14520.84|14520.84|14520.84|14518.04|14518.04|0
1646148770000|2022-03-01 15:32:50|14528.77|14528.77|14528.77|14528.77|14528.77|14528.77|14528.77|14528.77|0
1646148780000|2022-03-01 15:33:00|14532.73|14532.73|14518.04|14518.04|14532.73|14532.73|14518.04|14518.04|0
1646148810000|2022-03-01 15:33:30|14515.24|14515.24|14515.24|14515.24|14515.24|14515.24|14515.24|14515.24|0
1646148820000|2022-03-01 15:33:40|14513.84|14513.84|14505.91|14505.91|14513.84|14513.84|14505.91|14505.91|0
1646148840000|2022-03-01 15:34:00|14504.51|14504.51|14500.54|14500.54|14504.51|14504.51|14500.54|14500.54|0
1646148850000|2022-03-01 15:34:10|14499.14|14499.14|14497.76|14497.76|14499.14|14499.14|14497.76|14497.76|0
1646148860000|2022-03-01 15:34:20|14489.83|14489.83|14500.56|14500.56|14500.56|14500.56|14489.83|14489.83|0
1646148870000|2022-03-01 15:34:30|14506.16|14506.16|14506.16|14506.16|14506.16|14506.16|14506.16|14506.16|0
1646148910000|2022-03-01 15:35:10|14506.62|14506.62|14505.7|14505.7|14506.62|14506.62|14505.7|14505.7|0
1646148990000|2022-03-01 15:36:30|14509.67|14509.67|14509.67|14509.67|14509.67|14509.67|14509.67|14509.67|0
1646149010000|2022-03-01 15:36:50|14513.63|14513.63|14517.6|14517.6|14517.6|14517.6|14513.63|14513.63|0
1646149020000|2022-03-01 15:37:00|14513.63|14513.63|14513.63|14513.63|14513.63|14513.63|14513.63|14513.63|0
1646149030000|2022-03-01 15:37:10|14509.67|14509.67|14505.01|14505.01|14509.67|14509.67|14505.01|14505.01|0
1646149050000|2022-03-01 15:37:30|14508.97|14508.97|14510.37|14510.37|14510.37|14510.37|14508.97|14508.97|0
1646149060000|2022-03-01 15:37:40|14518.3|14518.3|14510.37|14510.37|14518.3|14518.3|14510.37|14510.37|0
1646149080000|2022-03-01 15:38:00|14514.34|14514.34|14514.34|14514.34|14514.34|14514.34|14514.34|14514.34|0
1646149090000|2022-03-01 15:38:10|14511.54|14511.54|14507.34|14507.34|14511.54|14511.54|14507.34|14507.34|0
1646149120000|2022-03-01 15:38:40|14511.31|14511.31|14511.31|14511.31|14511.31|14511.31|14511.31|14511.31|0
1646149180000|2022-03-01 15:39:40|14508.51|14508.51|14508.51|14508.51|14508.51|14508.51|14508.51|14508.51|0
1646149190000|2022-03-01 15:39:50|14504.54|14504.54|14503.14|14503.14|14504.54|14504.54|14503.14|14503.14|0
1646149200000|2022-03-01 15:40:00|14502.22|14502.22|14488.93|14488.93|14502.22|14502.22|14488.93|14488.93|0
1646149210000|2022-03-01 15:40:10|14481|14481|14484.96|14484.96|14484.96|14484.96|14481|14481|0
1646149220000|2022-03-01 15:40:20|14482.16|14482.16|14481.7|14481.7|14482.16|14482.16|14481.7|14481.7|0
1646149240000|2022-03-01 15:40:40|14484.5|14484.5|14484.5|14484.5|14484.5|14484.5|14484.5|14484.5|0
1646149270000|2022-03-01 15:41:10|14481.7|14481.7|14481.7|14481.7|14481.7|14481.7|14481.7|14481.7|0
1646149280000|2022-03-01 15:41:20|14477.74|14477.74|14476.82|14476.82|14477.74|14477.74|14476.82|14476.82|0
1646149310000|2022-03-01 15:41:50|14472.85|14472.85|14472.85|14472.85|14472.85|14472.85|14472.85|14472.85|0
1646149330000|2022-03-01 15:42:10|14470.06|14470.06|14470.06|14470.06|14471.46|14471.46|14470.06|14470.06|0
1646149390000|2022-03-01 15:43:10|14462.13|14462.13|14462.13|14462.13|14462.13|14462.13|14462.13|14462.13|0
1646149400000|2022-03-01 15:43:20|14466.09|14466.09|14466.09|14466.09|14466.09|14466.09|14466.09|14466.09|0
1646149410000|2022-03-01 15:43:30|14464.69|14464.69|14464.69|14464.69|14464.69|14464.69|14464.69|14464.69|0
1646149430000|2022-03-01 15:43:50|14470.29|14470.29|14478.7|14478.7|14478.7|14478.7|14470.29|14470.29|0
1646149440000|2022-03-01 15:44:00|14474.73|14474.73|14474.73|14474.73|14474.73|14474.73|14474.73|14474.73|0
1646149450000|2022-03-01 15:44:10|14478.7|14478.7|14478.7|14478.7|14478.7|14478.7|14478.7|14478.7|0
1646149460000|2022-03-01 15:44:20|14481.5|14481.5|14473.57|14473.57|14481.5|14481.5|14473.57|14473.57|0
1646149480000|2022-03-01 15:44:40|14470.77|14470.77|14466.8|14466.8|14470.77|14470.77|14466.8|14466.8|0
1646149490000|2022-03-01 15:44:50|14465.4|14465.4|14458.91|14458.91|14465.4|14465.4|14458.91|14458.91|0
1646149500000|2022-03-01 15:45:00|14454.94|14454.94|14454.94|14454.94|14454.94|14454.94|14454.94|14454.94|0
1646149520000|2022-03-01 15:45:20|14455.86|14455.86|14455.86|14455.86|14455.86|14455.86|14455.86|14455.86|0
1646149530000|2022-03-01 15:45:30|14454.46|14454.46|14437.2|14437.2|14454.46|14454.46|14437.2|14437.2|0
1646149560000|2022-03-01 15:46:00|14441.17|14441.17|14445.13|14445.13|14445.13|14445.13|14441.17|14441.17|0
1646149570000|2022-03-01 15:46:10|14447.93|14447.93|14447.93|14447.93|14447.93|14447.93|14447.93|14447.93|0
1646149580000|2022-03-01 15:46:20|14452.13|14452.13|14452.13|14452.13|14452.13|14452.13|14452.13|14452.13|0
1646149630000|2022-03-01 15:47:10|14456.09|14456.09|14456.09|14456.09|14456.09|14456.09|14456.09|14456.09|0
1646149650000|2022-03-01 15:47:30|14454.7|14454.7|14454.7|14454.7|14454.7|14454.7|14454.7|14454.7|0
1646149660000|2022-03-01 15:47:40|14453.3|14453.3|14453.3|14453.3|14453.3|14453.3|14453.3|14453.3|0
1646149670000|2022-03-01 15:47:50|14456.09|14456.09|14456.09|14456.09|14456.09|14456.09|14456.09|14456.09|0
1646149720000|2022-03-01 15:48:40|14454.7|14454.7|14453.3|14453.3|14454.7|14454.7|14453.3|14453.3|0
1646149800000|2022-03-01 15:50:00|14457.26|14457.26|14457.26|14457.26|14457.26|14457.26|14457.26|14457.26|0
1646149810000|2022-03-01 15:50:10|14453.3|14453.3|14450.5|14450.5|14453.3|14453.3|14450.5|14450.5|0
1646149830000|2022-03-01 15:50:30|14449.1|14449.1|14450.5|14450.5|14450.5|14450.5|14449.1|14449.1|0
1646149850000|2022-03-01 15:50:50|14451.9|14451.9|14455.86|14455.86|14455.86|14455.86|14451.9|14451.9|0
1646149890000|2022-03-01 15:51:30|14451.9|14451.9|14451.9|14451.9|14451.9|14451.9|14451.9|14451.9|0
1646149900000|2022-03-01 15:51:40|14453.3|14453.3|14454.7|14454.7|14454.7|14454.7|14453.3|14453.3|0
1646149910000|2022-03-01 15:51:50|14450.73|14450.73|14450.73|14450.73|14450.73|14450.73|14450.73|14450.73|0
1646149920000|2022-03-01 15:52:00|14447.93|14447.93|14433.24|14433.24|14447.93|14447.93|14433.24|14433.24|0
1646149940000|2022-03-01 15:52:20|14434.64|14434.64|14433.24|14433.24|14434.64|14434.64|14433.24|14433.24|0
1646149950000|2022-03-01 15:52:30|14429.27|14429.27|14429.27|14429.27|14429.27|14429.27|14429.27|14429.27|0
1646149960000|2022-03-01 15:52:40|14430.67|14430.67|14438.6|14438.6|14438.6|14438.6|14430.67|14430.67|0
1646149980000|2022-03-01 15:53:00|14439.06|14439.06|14439.06|14439.06|14439.06|14439.06|14439.06|14439.06|0
1646149990000|2022-03-01 15:53:10|14436.26|14436.26|14436.26|14436.26|14436.26|14436.26|14436.26|14436.26|0
1646150000000|2022-03-01 15:53:20|14440.46|14440.46|14440.46|14440.46|14440.46|14440.46|14440.46|14440.46|0
1646150010000|2022-03-01 15:53:30|14439.06|14439.06|14435.1|14435.1|14439.06|14439.06|14435.1|14435.1|0
1646150040000|2022-03-01 15:54:00|14439.06|14439.06|14439.06|14439.06|14439.06|14439.06|14439.06|14439.06|0
1646150070000|2022-03-01 15:54:30|14437.66|14437.66|14439.06|14439.06|14439.06|14439.06|14437.66|14437.66|0
1646150100000|2022-03-01 15:55:00|14436.26|14436.26|14433.48|14433.48|14437.66|14437.66|14433.48|14433.48|0
1646150110000|2022-03-01 15:55:10|14430.68|14430.68|14426.49|14426.49|14430.68|14430.68|14426.49|14426.49|0
1646150120000|2022-03-01 15:55:20|14429.28|14429.28|14429.28|14429.28|14429.28|14429.28|14429.28|14429.28|0
1646150130000|2022-03-01 15:55:30|14421.35|14421.35|14418.79|14418.79|14422.75|14422.75|14418.79|14418.79|0
1646150140000|2022-03-01 15:55:40|14422.75|14422.75|14422.75|14422.75|14422.75|14422.75|14422.75|14422.75|0
1646150150000|2022-03-01 15:55:50|14424.15|14424.15|14424.15|14424.15|14424.15|14424.15|14424.15|14424.15|0
1646150170000|2022-03-01 15:56:10|14420.19|14420.19|14420.19|14420.19|14420.19|14420.19|14420.19|14420.19|0
1646150180000|2022-03-01 15:56:20|14418.79|14418.79|14413.42|14413.42|14418.79|14418.79|14413.42|14413.42|0
1646150190000|2022-03-01 15:56:30|14409.46|14409.46|14412.5|14412.5|14413.42|14413.42|14409.46|14409.46|0
1646150200000|2022-03-01 15:56:40|14413.9|14413.9|14419.27|14419.27|14419.27|14419.27|14413.9|14413.9|0
1646150240000|2022-03-01 15:57:20|14417.87|14417.87|14417.87|14417.87|14417.87|14417.87|14417.87|14417.87|0
1646150280000|2022-03-01 15:58:00|14419.27|14419.27|14419.27|14419.27|14419.27|14419.27|14419.27|14419.27|0
1646150320000|2022-03-01 15:58:40|14427.2|14427.2|14429.06|14429.06|14429.06|14429.06|14427.2|14427.2|0
1646150330000|2022-03-01 15:58:50|14430.46|14430.46|14430.46|14430.46|14430.46|14430.46|14430.46|14430.46|0
1646150340000|2022-03-01 15:59:00|14430.92|14430.92|14426.95|14426.95|14430.92|14430.92|14426.95|14426.95|0
1646150350000|2022-03-01 15:59:10|14428.35|14428.35|14428.35|14428.35|14428.35|14428.35|14428.35|14428.35|0
1646150360000|2022-03-01 15:59:20|14425.55|14425.55|14426.95|14426.95|14426.95|14426.95|14425.55|14425.55|0
1646150370000|2022-03-01 15:59:30|14425.55|14425.55|14425.55|14425.55|14425.55|14425.55|14425.55|14425.55|0
1646150390000|2022-03-01 15:59:50|14424.15|14424.15|14424.15|14424.15|14424.15|14424.15|14424.15|14424.15|0
1646150400000|2022-03-01 16:00:00|14420.19|14420.19|14420.19|14420.19|14420.89|14420.89|14418.79|14418.79|0
1646150410000|2022-03-01 16:00:10|14416.22|14416.22|14414.82|14414.82|14416.22|14416.22|14414.82|14414.82|0
1646150420000|2022-03-01 16:00:20|14416.22|14416.22|14419.02|14419.02|14419.02|14419.02|14416.22|14416.22|0
1646150440000|2022-03-01 16:00:40|14420.42|14420.42|14421.82|14421.82|14421.82|14421.82|14420.42|14420.42|0
1646150450000|2022-03-01 16:00:50|14423.22|14423.22|14423.22|14423.22|14423.22|14423.22|14423.22|14423.22|0
1646150470000|2022-03-01 16:01:10|14415.29|14415.29|14415.29|14415.29|14415.29|14415.29|14415.29|14415.29|0
1646150480000|2022-03-01 16:01:20|14418.09|14418.09|14416.69|14416.69|14418.09|14418.09|14415.29|14415.29|0
1646150490000|2022-03-01 16:01:30|14413.89|14413.89|14413.89|14413.89|14413.89|14413.89|14413.89|14413.89|0
1646150500000|2022-03-01 16:01:40|14415.29|14415.29|14415.29|14415.29|14415.29|14415.29|14415.29|14415.29|0
1646150530000|2022-03-01 16:02:10|14416.69|14416.69|14418.09|14418.09|14418.09|14418.09|14416.69|14416.69|0
1646150560000|2022-03-01 16:02:40|14414.12|14414.12|14414.12|14414.12|14414.12|14414.12|14414.12|14414.12|0
1646150580000|2022-03-01 16:03:00|14418.09|14418.09|14419.49|14419.49|14419.49|14419.49|14418.09|14418.09|0
1646150590000|2022-03-01 16:03:10|14420.89|14420.89|14420.89|14420.89|14420.89|14420.89|14420.89|14420.89|0
1646150600000|2022-03-01 16:03:20|14422.29|14422.29|14422.29|14422.29|14422.29|14422.29|14422.29|14422.29|0
1646150620000|2022-03-01 16:03:40|14420.89|14420.89|14422.29|14422.29|14423.69|14423.69|14420.89|14420.89|0
1646150630000|2022-03-01 16:03:50|14426.25|14426.25|14430.22|14430.22|14430.22|14430.22|14426.25|14426.25|0
1646150660000|2022-03-01 16:04:20|14422.29|14422.29|14419.49|14419.49|14422.29|14422.29|14419.49|14419.49|0
1646150690000|2022-03-01 16:04:50|14415.52|14415.52|14414.12|14414.12|14416.22|14416.22|14414.12|14414.12|0
1646150710000|2022-03-01 16:05:10|14413.2|14413.2|14413.2|14413.2|14413.2|14413.2|14413.2|14413.2|0
1646150720000|2022-03-01 16:05:20|14414.6|14414.6|14416|14416|14416|14416|14414.6|14414.6|0
1646150730000|2022-03-01 16:05:30|14413.2|14413.2|14413.2|14413.2|14413.2|14413.2|14413.2|14413.2|0
1646150740000|2022-03-01 16:05:40|14409.24|14409.24|14409.24|14409.24|14409.24|14409.24|14409.24|14409.24|0
1646150800000|2022-03-01 16:06:40|14405.27|14405.27|14405.27|14405.27|14405.27|14405.27|14405.27|14405.27|0
1646150810000|2022-03-01 16:06:50|14406.67|14406.67|14403.87|14403.87|14406.67|14406.67|14403.87|14403.87|0
1646150820000|2022-03-01 16:07:00|14411.8|14411.8|14411.8|14411.8|14411.8|14411.8|14411.8|14411.8|0
1646150830000|2022-03-01 16:07:10|14417.4|14417.4|14420.2|14420.2|14420.2|14420.2|14417.4|14417.4|0
1646150840000|2022-03-01 16:07:20|14420.66|14420.66|14420.66|14420.66|14420.66|14420.66|14420.66|14420.66|0
1646150860000|2022-03-01 16:07:40|14419.74|14419.74|14419.74|14419.74|14419.74|14419.74|14419.74|14419.74|0
1646150870000|2022-03-01 16:07:50|14416.94|14416.94|14416.94|14416.94|14416.94|14416.94|14416.94|14416.94|0
1646150890000|2022-03-01 16:08:10|14418.34|14418.34|14418.34|14418.34|14418.34|14418.34|14418.34|14418.34|0
1646150900000|2022-03-01 16:08:20|14416.94|14416.94|14418.34|14418.34|14418.34|14418.34|14416.94|14416.94|0
1646150910000|2022-03-01 16:08:30|14419.74|14419.74|14418.34|14418.34|14419.74|14419.74|14418.34|14418.34|0
1646150920000|2022-03-01 16:08:40|14421.14|14421.14|14421.14|14421.14|14421.14|14421.14|14421.14|14421.14|0
1646150940000|2022-03-01 16:09:00|14422.54|14422.54|14422.54|14422.54|14422.54|14422.54|14422.54|14422.54|0
1646150950000|2022-03-01 16:09:10|14419.74|14419.74|14419.74|14419.74|14419.74|14419.74|14419.74|14419.74|0
1646150960000|2022-03-01 16:09:20|14419.28|14419.28|14419.28|14419.28|14419.28|14419.28|14419.28|14419.28|0
1646151000000|2022-03-01 16:10:00|14423.25|14423.25|14420.93|14420.93|14423.71|14423.71|14420.93|14420.93|0
1646151020000|2022-03-01 16:10:20|14420.47|14420.47|14412.54|14412.54|14420.47|14420.47|14412.54|14412.54|0
1646151040000|2022-03-01 16:10:40|14411.14|14411.14|14409.74|14409.74|14411.14|14411.14|14409.74|14409.74|0
1646151070000|2022-03-01 16:11:10|14411.14|14411.14|14411.14|14411.14|14411.14|14411.14|14411.14|14411.14|0
1646151080000|2022-03-01 16:11:20|14409.74|14409.74|14409.74|14409.74|14409.74|14409.74|14409.74|14409.74|0
1646151090000|2022-03-01 16:11:30|14405.77|14405.77|14407.17|14407.17|14407.17|14407.17|14405.77|14405.77|0
1646151110000|2022-03-01 16:11:50|14405.77|14405.77|14412.31|14412.31|14412.31|14412.31|14405.77|14405.77|0
1646151120000|2022-03-01 16:12:00|14404.37|14404.37|14408.34|14408.34|14408.34|14408.34|14404.37|14404.37|0
1646151150000|2022-03-01 16:12:30|14405.12|14405.12|14408.34|14408.34|14408.34|14408.34|14405.12|14405.12|0
1646151180000|2022-03-01 16:13:00|14412.31|14412.31|14412.31|14412.31|14412.31|14412.31|14412.31|14412.31|0
1646151190000|2022-03-01 16:13:10|14413.22|14413.22|14413.22|14413.22|14413.22|14413.22|14413.22|14413.22|0
1646151210000|2022-03-01 16:13:30|14412.76|14412.76|14412.76|14412.76|14412.76|14412.76|14412.76|14412.76|0
1646151220000|2022-03-01 16:13:40|14409.97|14409.97|14408.11|14408.11|14409.97|14409.97|14408.11|14408.11|0
1646151230000|2022-03-01 16:13:50|14409.51|14409.51|14408.11|14408.11|14409.51|14409.51|14408.11|14408.11|0
1646151240000|2022-03-01 16:14:00|14416.04|14416.04|14416.04|14416.04|14416.04|14416.04|14416.04|14416.04|0
1646151260000|2022-03-01 16:14:20|14420|14420|14422.8|14422.8|14422.8|14422.8|14420|14420|0
1646151280000|2022-03-01 16:14:40|14421.4|14421.4|14426.77|14426.77|14426.77|14426.77|14421.4|14421.4|0
1646151290000|2022-03-01 16:14:50|14430.73|14430.73|14432.13|14432.13|14432.13|14432.13|14430.73|14430.73|0
1646151300000|2022-03-01 16:15:00|14433.53|14433.53|14433.53|14433.53|14433.53|14433.53|14433.53|14433.53|0
1646151320000|2022-03-01 16:15:20|14429.57|14429.57|14426.52|14426.52|14430.49|14430.49|14426.52|14426.52|0
1646151330000|2022-03-01 16:15:30|14430.49|14430.49|14430.49|14430.49|14430.49|14430.49|14430.49|14430.49|0
1646151340000|2022-03-01 16:15:40|14427.69|14427.69|14427.69|14427.69|14427.69|14427.69|14427.69|14427.69|0
1646151350000|2022-03-01 16:15:50|14429.09|14429.09|14429.09|14429.09|14429.09|14429.09|14429.09|14429.09|0
1646151360000|2022-03-01 16:16:00|14427.69|14427.69|14427.69|14427.69|14427.69|14427.69|14427.69|14427.69|0
1646151370000|2022-03-01 16:16:10|14426.29|14426.29|14410.69|14410.69|14426.29|14426.29|14410.69|14410.69|0
1646151380000|2022-03-01 16:16:20|14412.09|14412.09|14413.49|14413.49|14413.95|14413.95|14412.09|14412.09|0
1646151390000|2022-03-01 16:16:30|14417.46|14417.46|14417.46|14417.46|14417.46|14417.46|14417.46|14417.46|0
1646151400000|2022-03-01 16:16:40|14417.92|14417.92|14418.38|14418.38|14418.38|14418.38|14417.92|14417.92|0
1646151410000|2022-03-01 16:16:50|14414.41|14414.41|14414.41|14414.41|14414.41|14414.41|14414.41|14414.41|0
1646151420000|2022-03-01 16:17:00|14415.81|14415.81|14423.97|14423.97|14423.97|14423.97|14415.81|14415.81|0
1646151430000|2022-03-01 16:17:10|14424.89|14424.89|14422.79|14422.79|14424.89|14424.89|14422.79|14422.79|0
1646151440000|2022-03-01 16:17:20|14422.09|14422.09|14422.09|14422.09|14422.09|14422.09|14422.09|14422.09|0
1646151450000|2022-03-01 16:17:30|14424.89|14424.89|14424.89|14424.89|14424.89|14424.89|14424.89|14424.89|0
1646151460000|2022-03-01 16:17:40|14426.29|14426.29|14426.29|14426.29|14426.29|14426.29|14426.29|14426.29|0
1646151470000|2022-03-01 16:17:50|14431.89|14431.89|14435.61|14435.61|14435.61|14435.61|14430.49|14430.49|0
1646151480000|2022-03-01 16:18:00|14432.81|14432.81|14432.81|14432.81|14432.81|14432.81|14432.81|14432.81|0
1646151490000|2022-03-01 16:18:10|14431.41|14431.41|14435.61|14435.61|14437.01|14437.01|14431.41|14431.41|0
1646151500000|2022-03-01 16:18:20|14431.41|14431.41|14435.61|14435.61|14435.61|14435.61|14431.41|14431.41|0
1646151530000|2022-03-01 16:18:50|14436.07|14436.07|14440.03|14440.03|14440.03|14440.03|14436.07|14436.07|0
1646151540000|2022-03-01 16:19:00|14430.7|14430.7|14430.25|14430.25|14430.7|14430.7|14430.25|14430.25|0
1646151550000|2022-03-01 16:19:10|14427.45|14427.45|14427.45|14427.45|14427.45|14427.45|14427.45|14427.45|0
1646151560000|2022-03-01 16:19:20|14424.65|14424.65|14416.48|14416.48|14424.65|14424.65|14416.48|14416.48|0
1646151580000|2022-03-01 16:19:40|14408.55|14408.55|14405.75|14405.75|14408.55|14408.55|14405.75|14405.75|0
1646151590000|2022-03-01 16:19:50|14419.75|14419.75|14416.95|14416.95|14419.75|14419.75|14415.55|14415.55|0
1646151600000|2022-03-01 16:20:00|14415.55|14415.55|14423.71|14423.71|14423.71|14423.71|14415.55|14415.55|0
1646151610000|2022-03-01 16:20:10|14423.25|14423.25|14423.25|14423.25|14423.25|14423.25|14423.25|14423.25|0
1646151620000|2022-03-01 16:20:20|14422.33|14422.33|14422.33|14422.33|14422.33|14422.33|14422.33|14422.33|0
1646151650000|2022-03-01 16:20:50|14420.94|14420.94|14420.94|14420.94|14420.94|14420.94|14420.94|14420.94|0
1646151660000|2022-03-01 16:21:00|14416.97|14416.97|14412.77|14412.77|14416.97|14416.97|14411.37|14411.37|0
1646151670000|2022-03-01 16:21:10|14416.97|14416.97|14425.13|14425.13|14425.13|14425.13|14416.97|14416.97|0
1646151680000|2022-03-01 16:21:20|14429.1|14429.1|14429.1|14429.1|14429.1|14429.1|14429.1|14429.1|0
1646151690000|2022-03-01 16:21:30|14424.9|14424.9|14424.9|14424.9|14424.9|14424.9|14424.9|14424.9|0
1646151700000|2022-03-01 16:21:40|14423.5|14423.5|14423.5|14423.5|14423.5|14423.5|14423.5|14423.5|0
1646151710000|2022-03-01 16:21:50|14422.58|14422.58|14430.98|14430.98|14430.98|14430.98|14422.58|14422.58|0
1646151730000|2022-03-01 16:22:10|14428.18|14428.18|14428.18|14428.18|14428.18|14428.18|14428.18|14428.18|0
1646151750000|2022-03-01 16:22:30|14432.15|14432.15|14428.18|14428.18|14432.15|14432.15|14428.18|14428.18|0
1646151760000|2022-03-01 16:22:40|14426.78|14426.78|14426.78|14426.78|14426.78|14426.78|14426.78|14426.78|0
1646151780000|2022-03-01 16:23:00|14425.38|14425.38|14425.38|14425.38|14425.38|14425.38|14425.38|14425.38|0
1646151800000|2022-03-01 16:23:20|14428.18|14428.18|14433.78|14433.78|14436.58|14436.58|14428.18|14428.18|0
1646151810000|2022-03-01 16:23:30|14429.81|14429.81|14429.81|14429.81|14429.81|14429.81|14428.41|14428.41|0
1646151830000|2022-03-01 16:23:50|14428.41|14428.41|14428.41|14428.41|14428.41|14428.41|14428.41|14428.41|0
1646151840000|2022-03-01 16:24:00|14427.01|14427.01|14423.75|14423.75|14427.01|14427.01|14423.75|14423.75|0
1646151850000|2022-03-01 16:24:10|14431.69|14431.69|14433.06|14433.06|14433.06|14433.06|14431.69|14431.69|0
1646151860000|2022-03-01 16:24:20|14429.1|14429.1|14434.7|14434.7|14436.1|14436.1|14429.1|14429.1|0
1646151870000|2022-03-01 16:24:30|14434.24|14434.24|14437.04|14437.04|14437.04|14437.04|14434.24|14434.24|0
1646151880000|2022-03-01 16:24:40|14434.24|14434.24|14430.27|14430.27|14435.64|14435.64|14430.27|14430.27|0
1646151890000|2022-03-01 16:24:50|14426.31|14426.31|14426.31|14426.31|14426.31|14426.31|14426.31|14426.31|0
1646151900000|2022-03-01 16:25:00|14427.71|14427.71|14423.74|14423.74|14427.71|14427.71|14423.74|14423.74|0
1646151910000|2022-03-01 16:25:10|14422.34|14422.34|14423.74|14423.74|14423.74|14423.74|14422.34|14422.34|0
1646151920000|2022-03-01 16:25:20|14422.34|14422.34|14420.94|14420.94|14422.34|14422.34|14420.94|14420.94|0
1646151940000|2022-03-01 16:25:40|14416.98|14416.98|14416.98|14416.98|14416.98|14416.98|14416.98|14416.98|0
1646151950000|2022-03-01 16:25:50|14413.01|14413.01|14411.61|14411.61|14413.01|14413.01|14411.61|14411.61|0
1646151960000|2022-03-01 16:26:00|14415.58|14415.58|14414.18|14414.18|14415.58|14415.58|14414.18|14414.18|0
1646151970000|2022-03-01 16:26:10|14415.58|14415.58|14414.18|14414.18|14415.58|14415.58|14414.18|14414.18|0
1646151980000|2022-03-01 16:26:20|14412.8|14412.8|14410|14410|14412.8|14412.8|14410|14410|0
1646151990000|2022-03-01 16:26:30|14417|14417|14415.6|14415.6|14419.8|14419.8|14415.6|14415.6|0
1646152000000|2022-03-01 16:26:40|14411.63|14411.63|14415.83|14415.83|14415.83|14415.83|14411.63|14411.63|0
1646152010000|2022-03-01 16:26:50|14411.63|14411.63|14415.83|14415.83|14415.83|14415.83|14411.63|14411.63|0
1646152020000|2022-03-01 16:27:00|14411.63|14411.63|14415.83|14415.83|14415.83|14415.83|14411.63|14411.63|0
1646152030000|2022-03-01 16:27:10|14410.23|14410.23|14410.23|14410.23|14410.23|14410.23|14410.23|14410.23|0
1646152040000|2022-03-01 16:27:20|14411.15|14411.15|14411.15|14411.15|14411.15|14411.15|14411.15|14411.15|0
1646152060000|2022-03-01 16:27:40|14413.95|14413.95|14413.95|14413.95|14413.95|14413.95|14413.95|14413.95|0
1646152070000|2022-03-01 16:27:50|14417.92|14417.92|14417.92|14417.92|14417.92|14417.92|14417.92|14417.92|0
1646152080000|2022-03-01 16:28:00|14413.95|14413.95|14413.95|14413.95|14413.95|14413.95|14413.95|14413.95|0
1646152090000|2022-03-01 16:28:10|14413.03|14413.03|14408.83|14408.83|14413.03|14413.03|14407.43|14407.43|0
1646152100000|2022-03-01 16:28:20|14404.87|14404.87|14404.87|14404.87|14404.87|14404.87|14404.87|14404.87|0
1646152120000|2022-03-01 16:28:40|14403.95|14403.95|14403.95|14403.95|14403.95|14403.95|14403.95|14403.95|0
1646152130000|2022-03-01 16:28:50|14405.33|14405.33|14404.87|14404.87|14405.33|14405.33|14404.87|14404.87|0
1646152140000|2022-03-01 16:29:00|14396.94|14396.94|14400.9|14400.9|14400.9|14400.9|14394.14|14394.14|0
1646152160000|2022-03-01 16:29:20|14396.94|14396.94|14400.9|14400.9|14400.9|14400.9|14396.94|14396.94|0
1646152170000|2022-03-01 16:29:30|14404.87|14404.87|14386.41|14386.41|14404.87|14404.87|14386.41|14386.41|0
1646152180000|2022-03-01 16:29:40|14394.35|14394.35|14390.85|14390.85|14394.35|14394.35|14382.45|14382.45|0
1646152190000|2022-03-01 16:29:50|14382.45|14382.45|14381.99|14381.99|14382.45|14382.45|14381.99|14381.99|0
1646208900000|2022-03-02 08:15:00|14569.41|14569.41|14593.2|14593.2|14593.2|14593.2|14569.41|14569.41|0
1646208910000|2022-03-02 08:15:10|14590.4|14590.4|14592.28|14592.28|14605.8|14605.8|14590.4|14590.4|0
1646208920000|2022-03-02 08:15:20|14589.48|14589.48|14589.48|14589.48|14589.48|14589.48|14589.48|14589.48|0
1646208930000|2022-03-02 08:15:30|14597.41|14597.41|14595.12|14595.12|14597.41|14597.41|14595.12|14595.12|0
1646208940000|2022-03-02 08:15:40|14599.08|14599.08|14596.05|14596.05|14603.05|14603.05|14596.05|14596.05|0
1646208950000|2022-03-02 08:15:50|14572.26|14572.26|14572.26|14572.26|14572.26|14572.26|14572.26|14572.26|0
1646208960000|2022-03-02 08:16:00|14580.19|14580.19|14588.12|14588.12|14588.12|14588.12|14580.19|14580.19|0
1646208980000|2022-03-02 08:16:20|14590.88|14590.88|14614.67|14614.67|14614.67|14614.67|14590.88|14590.88|0
1646209010000|2022-03-02 08:16:50|14635.66|14635.66|14635.66|14635.66|14635.66|14635.66|14635.66|14635.66|0
1646209030000|2022-03-02 08:17:10|14644.06|14644.06|14644.06|14644.06|14644.06|14644.06|14644.06|14644.06|0
1646209040000|2022-03-02 08:17:20|14646.86|14646.86|14646.86|14646.86|14646.86|14646.86|14646.86|14646.86|0
1646209050000|2022-03-02 08:17:30|14650.82|14650.82|14650.82|14650.82|14650.82|14650.82|14650.82|14650.82|0
1646209060000|2022-03-02 08:17:40|14654.79|14654.79|14656.19|14656.19|14656.19|14656.19|14654.79|14654.79|0
1646209070000|2022-03-02 08:17:50|14654.81|14654.81|14654.81|14654.81|14654.81|14654.81|14654.81|14654.81|0
1646209080000|2022-03-02 08:18:00|14655.73|14655.73|14645.45|14645.45|14655.73|14655.73|14645.45|14645.45|0
1646209090000|2022-03-02 08:18:10|14644.05|14644.05|14638.45|14638.45|14644.05|14644.05|14638.45|14638.45|0
1646209100000|2022-03-02 08:18:20|14639.83|14639.83|14639.83|14639.83|14639.83|14639.83|14639.83|14639.83|0
1646209110000|2022-03-02 08:18:30|14645.43|14645.43|14661.29|14661.29|14661.29|14661.29|14645.43|14645.43|0
1646209130000|2022-03-02 08:18:50|14657.33|14657.33|14649.16|14649.16|14657.33|14657.33|14649.16|14649.16|0
1646209140000|2022-03-02 08:19:00|14647.76|14647.76|14632.37|14632.37|14647.76|14647.76|14632.37|14632.37|0
1646209150000|2022-03-02 08:19:10|14643.56|14643.56|14631.67|14631.67|14643.56|14643.56|14631.67|14631.67|0
1646209160000|2022-03-02 08:19:20|14639.6|14639.6|14639.6|14639.6|14639.6|14639.6|14639.6|14639.6|0
1646209180000|2022-03-02 08:19:40|14643.56|14643.56|14643.56|14643.56|14644.94|14644.94|14643.56|14643.56|0
1646209190000|2022-03-02 08:19:50|14647.53|14647.53|14672.72|14672.72|14672.72|14672.72|14647.53|14647.53|0
1646209200000|2022-03-02 08:20:00|14658.73|14658.73|14658.73|14658.73|14658.73|14658.73|14658.73|14658.73|0
1646209230000|2022-03-02 08:20:30|14653.13|14653.13|14653.13|14653.13|14653.13|14653.13|14653.13|14653.13|0
1646209240000|2022-03-02 08:20:40|14672.95|14672.95|14668.99|14668.99|14672.95|14672.95|14668.99|14668.99|0
1646209250000|2022-03-02 08:20:50|14665.02|14665.02|14653.13|14653.13|14665.02|14665.02|14653.13|14653.13|0
1646209260000|2022-03-02 08:21:00|14645.2|14645.2|14639.6|14639.6|14645.2|14645.2|14639.6|14639.6|0
1646209270000|2022-03-02 08:21:10|14635.63|14635.63|14627.7|14627.7|14635.63|14635.63|14627.7|14627.7|0
1646209290000|2022-03-02 08:21:30|14631.67|14631.67|14627.7|14627.7|14631.67|14631.67|14627.7|14627.7|0
1646209300000|2022-03-02 08:21:40|14619.31|14619.31|14609.51|14609.51|14620.71|14620.71|14609.51|14609.51|0
1646209310000|2022-03-02 08:21:50|14617.44|14617.44|14617.44|14617.44|14617.44|14617.44|14617.44|14617.44|0
1646209350000|2022-03-02 08:22:30|14637.03|14637.03|14637.03|14637.03|14637.03|14637.03|14637.03|14637.03|0
1646209360000|2022-03-02 08:22:40|14644.03|14644.03|14644.03|14644.03|14644.03|14644.03|14644.03|14644.03|0
1646209380000|2022-03-02 08:23:00|14647.25|14647.25|14700.81|14700.81|14700.81|14700.81|14647.25|14647.25|0
1646209400000|2022-03-02 08:23:20|14684.95|14684.95|14700.11|14700.11|14700.11|14700.11|14684.95|14684.95|0
1646209450000|2022-03-02 08:24:10|14727.86|14727.86|14727.86|14727.86|14727.86|14727.86|14727.86|14727.86|0
1646209470000|2022-03-02 08:24:30|14734.86|14734.86|14726.46|14726.46|14734.86|14734.86|14726.46|14726.46|0
1646209500000|2022-03-02 08:25:00|14722.27|14722.27|14720.87|14720.87|14722.27|14722.27|14720.87|14720.87|0
1646209510000|2022-03-02 08:25:10|14719.49|14719.49|14719.49|14719.49|14719.49|14719.49|14719.49|14719.49|0
1646209560000|2022-03-02 08:26:00|14712.49|14712.49|14706.89|14706.89|14712.49|14712.49|14706.89|14706.89|0
1646209570000|2022-03-02 08:26:10|14695|14695|14698.96|14698.96|14698.96|14698.96|14695|14695|0
1646209580000|2022-03-02 08:26:20|14694.76|14694.76|14704.56|14704.56|14704.56|14704.56|14694.76|14694.76|0
1646209630000|2022-03-02 08:27:10|14702.72|14702.72|14702.72|14702.72|14702.72|14702.72|14702.72|14702.72|0
1646209640000|2022-03-02 08:27:20|14698.52|14698.52|14698.52|14698.52|14698.52|14698.52|14698.52|14698.52|0
1646209680000|2022-03-02 08:28:00|14698.06|14698.06|14710.2|14710.2|14710.2|14710.2|14697.6|14697.6|0
1646209690000|2022-03-02 08:28:10|14711.6|14711.6|14711.6|14711.6|14711.6|14711.6|14711.6|14711.6|0
1646209710000|2022-03-02 08:28:30|14732.59|14732.59|14737.96|14737.96|14739.59|14739.59|14719.76|14719.76|0
1646209720000|2022-03-02 08:28:40|14736.56|14736.56|14733.76|14733.76|14736.56|14736.56|14733.76|14733.76|0
1646209740000|2022-03-02 08:29:00|14734.22|14734.22|14738.18|14738.18|14738.18|14738.18|14734.22|14734.22|0
1646209750000|2022-03-02 08:29:10|14742.38|14742.38|14730.25|14730.25|14742.38|14742.38|14730.25|14730.25|0
1646209760000|2022-03-02 08:29:20|14722.32|14722.32|14715.32|14715.32|14722.32|14722.32|14715.32|14715.32|0
1646209770000|2022-03-02 08:29:30|14709.73|14709.73|14695.73|14695.73|14709.73|14709.73|14695.73|14695.73|0
1646209780000|2022-03-02 08:29:40|14697.11|14697.11|14681.01|14681.01|14697.57|14697.57|14679.61|14679.61|0
1646209790000|2022-03-02 08:29:50|14665.61|14665.61|14665.61|14665.61|14665.61|14665.61|14665.61|14665.61|0
1646209830000|2022-03-02 08:30:30|14682.41|14682.41|14692.2|14692.2|14692.2|14692.2|14665.61|14665.61|0
1646209840000|2022-03-02 08:30:40|14712.03|14712.03|14716.73|14716.73|14719.03|14719.03|14712.03|14712.03|0
1646209850000|2022-03-02 08:30:50|14719.53|14719.53|14719.53|14719.53|14719.53|14719.53|14719.53|14719.53|0
1646209860000|2022-03-02 08:31:00|14729.33|14729.33|14729.33|14729.33|14729.33|14729.33|14729.33|14729.33|0
1646209900000|2022-03-02 08:31:40|14719.53|14719.53|14752.65|14752.65|14752.65|14752.65|14719.53|14719.53|0
1646209940000|2022-03-02 08:32:20|14749.85|14749.85|14749.85|14749.85|14749.85|14749.85|14749.85|14749.85|0
1646209960000|2022-03-02 08:32:40|14754.05|14754.05|14752.65|14752.65|14754.05|14754.05|14752.65|14752.65|0
1646210010000|2022-03-02 08:33:30|14758.25|14758.25|14758.25|14758.25|14758.25|14758.25|14758.25|14758.25|0
1646210020000|2022-03-02 08:33:40|14744.25|14744.25|14744.25|14744.25|14744.25|14744.25|14744.25|14744.25|0
1646210030000|2022-03-02 08:33:50|14752.18|14752.18|14753.12|14753.12|14753.58|14753.58|14752.18|14752.18|0
1646210050000|2022-03-02 08:34:10|14750.32|14750.32|14750.32|14750.32|14750.32|14750.32|14750.32|14750.32|0
1646210060000|2022-03-02 08:34:20|14751.72|14751.72|14754.52|14754.52|14754.52|14754.52|14751.72|14751.72|0
1646210070000|2022-03-02 08:34:30|14774.35|14774.35|14782.28|14782.28|14782.28|14782.28|14774.35|14774.35|0
1646210100000|2022-03-02 08:35:00|14794.18|14794.18|14782.28|14782.28|14794.18|14794.18|14782.28|14782.28|0
1646210120000|2022-03-02 08:35:20|14804.67|14804.67|14813.07|14813.07|14813.07|14813.07|14804.67|14804.67|0
1646210140000|2022-03-02 08:35:40|14803.27|14803.27|14801.87|14801.87|14803.27|14803.27|14801.87|14801.87|0
1646210150000|2022-03-02 08:35:50|14803.27|14803.27|14808.87|14808.87|14808.87|14808.87|14803.27|14803.27|0
1646210160000|2022-03-02 08:36:00|14797.67|14797.67|14808.87|14808.87|14808.87|14808.87|14797.67|14797.67|0
1646210170000|2022-03-02 08:36:10|14810.27|14810.27|14794.41|14794.41|14810.27|14810.27|14794.41|14794.41|0
1646210180000|2022-03-02 08:36:20|14806.3|14806.3|14806.3|14806.3|14806.3|14806.3|14806.3|14806.3|0
1646210210000|2022-03-02 08:36:50|14809.1|14809.1|14809.1|14809.1|14809.1|14809.1|14809.1|14809.1|0
1646210220000|2022-03-02 08:37:00|14797.21|14797.21|14789.28|14789.28|14797.21|14797.21|14789.28|14789.28|0
1646210230000|2022-03-02 08:37:10|14788.82|14788.82|14781.82|14781.82|14788.82|14788.82|14781.82|14781.82|0
1646210250000|2022-03-02 08:37:30|14777.85|14777.85|14781.82|14781.82|14781.82|14781.82|14777.85|14777.85|0
1646210270000|2022-03-02 08:37:50|14777.85|14777.85|14777.85|14777.85|14777.85|14777.85|14777.85|14777.85|0
1646210280000|2022-03-02 08:38:00|14781.82|14781.82|14781.82|14781.82|14781.82|14781.82|14781.82|14781.82|0
1646210290000|2022-03-02 08:38:10|14786.02|14786.02|14786.02|14786.02|14786.02|14786.02|14786.02|14786.02|0
1646210300000|2022-03-02 08:38:20|14793.02|14793.02|14793.02|14793.02|14793.02|14793.02|14793.02|14793.02|0
1646210320000|2022-03-02 08:38:40|14808.41|14808.41|14811.21|14811.21|14811.21|14811.21|14808.41|14808.41|0
1646210330000|2022-03-02 08:38:50|14819.14|14819.14|14819.14|14819.14|14819.14|14819.14|14819.14|14819.14|0
1646210350000|2022-03-02 08:39:10|14820.52|14820.52|14816.55|14816.55|14820.52|14820.52|14816.55|14816.55|0
1646210360000|2022-03-02 08:39:20|14815.15|14815.15|14815.15|14815.15|14815.15|14815.15|14815.15|14815.15|0
1646210380000|2022-03-02 08:39:40|14823.08|14823.08|14831.01|14831.01|14831.01|14831.01|14823.08|14823.08|0
1646210390000|2022-03-02 08:39:50|14827.05|14827.05|14827.05|14827.05|14827.05|14827.05|14827.05|14827.05|0
1646210400000|2022-03-02 08:40:00|14815.85|14815.85|14805.36|14805.36|14817.25|14817.25|14805.36|14805.36|0
1646210410000|2022-03-02 08:40:10|14809.32|14809.32|14814.92|14814.92|14814.92|14814.92|14809.32|14809.32|0
1646210420000|2022-03-02 08:40:20|14813.52|14813.52|14813.52|14813.52|14813.52|14813.52|14813.52|14813.52|0
1646210450000|2022-03-02 08:40:50|14803.72|14803.72|14787.86|14787.86|14803.72|14803.72|14787.86|14787.86|0
1646210560000|2022-03-02 08:42:40|14794.86|14794.86|14794.86|14794.86|14794.86|14794.86|14794.86|14794.86|0
1646210590000|2022-03-02 08:43:10|14803.26|14803.26|14796.26|14796.26|14803.26|14803.26|14796.26|14796.26|0
1646210600000|2022-03-02 08:43:20|14788.33|14788.33|14784.13|14784.13|14788.33|14788.33|14784.13|14784.13|0
1646210620000|2022-03-02 08:43:40|14788.1|14788.1|14788.1|14788.1|14788.1|14788.1|14788.1|14788.1|0
1646210650000|2022-03-02 08:44:10|14797.89|14797.89|14796.49|14796.49|14797.89|14797.89|14796.49|14796.49|0
1646210660000|2022-03-02 08:44:20|14795.09|14795.09|14802.09|14802.09|14802.09|14802.09|14795.09|14795.09|0
1646210670000|2022-03-02 08:44:30|14810.02|14810.02|14810.02|14810.02|14810.02|14810.02|14810.02|14810.02|0
1646210680000|2022-03-02 08:44:40|14812.32|14812.32|14812.32|14812.32|14812.32|14812.32|14812.32|14812.32|0
1646210700000|2022-03-02 08:45:00|14820.25|14820.25|14820.25|14820.25|14820.25|14820.25|14820.25|14820.25|0
1646210710000|2022-03-02 08:45:10|14838.44|14838.44|14845.44|14845.44|14845.44|14845.44|14838.44|14838.44|0
1646210720000|2022-03-02 08:45:20|14831.45|14831.45|14827.48|14827.48|14831.45|14831.45|14823.52|14823.52|0
1646210740000|2022-03-02 08:45:40|14815.59|14815.59|14815.59|14815.59|14815.59|14815.59|14815.59|14815.59|0
1646210760000|2022-03-02 08:46:00|14799.73|14799.73|14799.73|14799.73|14799.73|14799.73|14799.73|14799.73|0
1646210780000|2022-03-02 08:46:20|14807.66|14807.66|14786.66|14786.66|14807.66|14807.66|14782.46|14782.46|0
1646210790000|2022-03-02 08:46:30|14779.67|14779.67|14787.6|14787.6|14787.6|14787.6|14779.67|14779.67|0
1646210810000|2022-03-02 08:46:50|14802.99|14802.99|14805.79|14805.79|14805.79|14805.79|14802.99|14802.99|0
1646210830000|2022-03-02 08:47:10|14804.39|14804.39|14805.79|14805.79|14805.79|14805.79|14800.19|14800.19|0
1646210840000|2022-03-02 08:47:20|14813.72|14813.72|14820.48|14820.48|14820.48|14820.48|14812.09|14812.09|0
1646210850000|2022-03-02 08:47:30|14817.69|14817.69|14830.28|14830.28|14830.28|14830.28|14817.69|14817.69|0
1646210870000|2022-03-02 08:47:50|14834.25|14834.25|14825.85|14825.85|14834.25|14834.25|14825.85|14825.85|0
1646210900000|2022-03-02 08:48:20|14817.45|14817.45|14805.56|14805.56|14817.45|14817.45|14805.56|14805.56|0
1646210910000|2022-03-02 08:48:30|14798.56|14798.56|14798.56|14798.56|14798.56|14798.56|14798.56|14798.56|0
1646210940000|2022-03-02 08:49:00|14797.16|14797.16|14797.16|14797.16|14797.16|14797.16|14797.16|14797.16|0
1646210970000|2022-03-02 08:49:30|14795.76|14795.76|14798.33|14798.33|14799.73|14799.73|14791.79|14791.79|0
1646210980000|2022-03-02 08:49:40|14801.12|14801.12|14801.12|14801.12|14801.12|14801.12|14799.73|14799.73|0
1646210990000|2022-03-02 08:49:50|14793.19|14793.19|14793.19|14793.19|14793.19|14793.19|14793.19|14793.19|0
1646211000000|2022-03-02 08:50:00|14801.12|14801.12|14801.12|14801.12|14801.12|14801.12|14801.12|14801.12|0
1646211010000|2022-03-02 08:50:10|14796.07|14796.07|14796.07|14796.07|14796.07|14796.07|14796.07|14796.07|0
1646211020000|2022-03-02 08:50:20|14803.07|14803.07|14803.07|14803.07|14803.07|14803.07|14803.07|14803.07|0
1646211040000|2022-03-02 08:50:40|14804.47|14804.47|14788.6|14788.6|14804.47|14804.47|14788.6|14788.6|0
1646211050000|2022-03-02 08:50:50|14784.64|14784.64|14784.64|14784.64|14784.64|14784.64|14784.64|14784.64|0
1646211070000|2022-03-02 08:51:10|14780.67|14780.67|14779.27|14779.27|14780.67|14780.67|14779.27|14779.27|0
1646211100000|2022-03-02 08:51:40|14775.31|14775.31|14775.31|14775.31|14775.31|14775.31|14775.31|14775.31|0
1646211110000|2022-03-02 08:51:50|14761.31|14761.31|14759.02|14759.02|14761.31|14761.31|14759.02|14759.02|0
1646211120000|2022-03-02 08:52:00|14742.22|14742.22|14742.22|14742.22|14742.22|14742.22|14742.22|14742.22|0
1646211160000|2022-03-02 08:52:40|14702.57|14702.57|14702.57|14702.57|14702.57|14702.57|14702.57|14702.57|0
1646211200000|2022-03-02 08:53:20|14694.64|14694.64|14684.84|14684.84|14694.64|14694.64|14684.84|14684.84|0
1646211210000|2022-03-02 08:53:30|14694.64|14694.64|14698.84|14698.84|14698.84|14698.84|14694.64|14694.64|0
1646211230000|2022-03-02 08:53:50|14710.73|14710.73|14712.13|14712.13|14712.13|14712.13|14710.73|14710.73|0
1646211290000|2022-03-02 08:54:50|14719.13|14719.13|14708.43|14708.43|14719.13|14719.13|14708.43|14708.43|0
1646211300000|2022-03-02 08:55:00|14707.06|14707.06|14718.95|14718.95|14718.95|14718.95|14705.66|14705.66|0
1646211310000|2022-03-02 08:55:10|14722.92|14722.92|14718.95|14718.95|14722.92|14722.92|14718.95|14718.95|0
1646211320000|2022-03-02 08:55:20|14707.06|14707.06|14707.06|14707.06|14707.06|14707.06|14707.06|14707.06|0
1646211330000|2022-03-02 08:55:30|14714.05|14714.05|14714.05|14714.05|14714.05|14714.05|14714.05|14714.05|0
1646211370000|2022-03-02 08:56:10|14715.45|14715.45|14728.75|14728.75|14728.75|14728.75|14715.45|14715.45|0
1646211380000|2022-03-02 08:56:20|14723.15|14723.15|14723.15|14723.15|14723.15|14723.15|14723.15|14723.15|0
1646211420000|2022-03-02 08:57:00|14716.15|14716.15|14716.15|14716.15|14716.15|14716.15|14716.15|14716.15|0
1646211440000|2022-03-02 08:57:20|14720.12|14720.12|14720.12|14720.12|14720.12|14720.12|14720.12|14720.12|0
1646211450000|2022-03-02 08:57:30|14724.32|14724.32|14724.32|14724.32|14724.32|14724.32|14724.32|14724.32|0
1646211480000|2022-03-02 08:58:00|14725.72|14725.72|14725.72|14725.72|14725.72|14725.72|14725.72|14725.72|0
1646211500000|2022-03-02 08:58:20|14737.61|14737.61|14737.61|14737.61|14737.61|14737.61|14737.61|14737.61|0
1646211530000|2022-03-02 08:58:50|14739.01|14739.01|14739.01|14739.01|14739.01|14739.01|14739.01|14739.01|0
1646211580000|2022-03-02 08:59:40|14730.61|14730.61|14737.61|14737.61|14737.61|14737.61|14730.61|14730.61|0
1646211630000|2022-03-02 09:00:30|14745.54|14745.54|14745.54|14745.54|14745.54|14745.54|14745.54|14745.54|0
1646211680000|2022-03-02 09:01:20|14757.44|14757.44|14757.44|14757.44|14757.44|14757.44|14757.44|14757.44|0
1646211700000|2022-03-02 09:01:40|14754.64|14754.64|14754.64|14754.64|14754.64|14754.64|14754.64|14754.64|0
1646211710000|2022-03-02 09:01:50|14763.04|14763.04|14763.04|14763.04|14763.04|14763.04|14763.04|14763.04|0
1646211730000|2022-03-02 09:02:10|14756.04|14756.04|14756.04|14756.04|14756.04|14756.04|14756.04|14756.04|0
1646211740000|2022-03-02 09:02:20|14761.64|14761.64|14761.64|14761.64|14761.64|14761.64|14761.64|14761.64|0
1646211770000|2022-03-02 09:02:50|14777.5|14777.5|14769.57|14769.57|14777.5|14777.5|14769.57|14769.57|0
1646211810000|2022-03-02 09:03:30|14769.11|14769.11|14772.61|14772.61|14772.61|14772.61|14768.65|14768.65|0
1646211820000|2022-03-02 09:03:40|14773.07|14773.07|14768.87|14768.87|14773.07|14773.07|14764.67|14764.67|0
1646211830000|2022-03-02 09:03:50|14759.08|14759.08|14751.15|14751.15|14759.08|14759.08|14751.15|14751.15|0
1646211840000|2022-03-02 09:04:00|14755.11|14755.11|14755.11|14755.11|14755.11|14755.11|14755.11|14755.11|0
1646211850000|2022-03-02 09:04:10|14752.31|14752.31|14759.31|14759.31|14759.31|14759.31|14752.31|14752.31|0
1646211910000|2022-03-02 09:05:10|14779.14|14779.14|14779.14|14779.14|14779.14|14779.14|14779.14|14779.14|0
1646211920000|2022-03-02 09:05:20|14783.33|14783.33|14782.63|14782.63|14791.73|14791.73|14782.17|14782.17|0
1646211930000|2022-03-02 09:05:30|14786.59|14786.59|14786.59|14786.59|14786.59|14786.59|14786.59|14786.59|0
1646211940000|2022-03-02 09:05:40|14790.79|14790.79|14790.79|14790.79|14790.79|14790.79|14790.79|14790.79|0
1646211950000|2022-03-02 09:05:50|14792.19|14792.19|14792.19|14792.19|14792.19|14792.19|14792.19|14792.19|0
1646211960000|2022-03-02 09:06:00|14786.59|14786.59|14786.59|14786.59|14786.59|14786.59|14786.59|14786.59|0
1646211980000|2022-03-02 09:06:20|14790.79|14790.79|14790.79|14790.79|14790.79|14790.79|14790.79|14790.79|0
1646211990000|2022-03-02 09:06:30|14789.39|14789.39|14792.19|14792.19|14797.79|14797.79|14789.39|14789.39|0
1646212000000|2022-03-02 09:06:40|14799.19|14799.19|14799.19|14799.19|14799.19|14799.19|14799.19|14799.19|0
1646212010000|2022-03-02 09:06:50|14797.79|14797.79|14821.58|14821.58|14821.58|14821.58|14797.79|14797.79|0
1646212040000|2022-03-02 09:07:20|14815.98|14815.98|14815.98|14815.98|14815.98|14815.98|14815.98|14815.98|0
1646212070000|2022-03-02 09:07:50|14819.95|14819.95|14823.91|14823.91|14823.91|14823.91|14819.95|14819.95|0
1646212090000|2022-03-02 09:08:10|14825.31|14825.31|14821.11|14821.11|14825.31|14825.31|14821.11|14821.11|0
1646212100000|2022-03-02 09:08:20|14813.18|14813.18|14804.79|14804.79|14813.18|14813.18|14804.79|14804.79|0
1646212130000|2022-03-02 09:08:50|14792.19|14792.19|14789.41|14789.41|14792.19|14792.19|14782.4|14782.4|0
1646212140000|2022-03-02 09:09:00|14790.81|14790.81|14790.81|14790.81|14790.81|14790.81|14790.81|14790.81|0
1646212170000|2022-03-02 09:09:30|14791.73|14791.73|14784.73|14784.73|14791.73|14791.73|14784.73|14784.73|0
1646212180000|2022-03-02 09:09:40|14786.57|14786.57|14790.54|14790.54|14790.54|14790.54|14786.57|14786.57|0
1646212200000|2022-03-02 09:10:00|14789.14|14789.14|14777.94|14777.94|14789.14|14789.14|14777.94|14777.94|0
1646212210000|2022-03-02 09:10:10|14779.34|14779.34|14779.34|14779.34|14779.34|14779.34|14779.34|14779.34|0
1646212230000|2022-03-02 09:10:30|14782.14|14782.14|14784.94|14784.94|14784.94|14784.94|14782.14|14782.14|0
1646212240000|2022-03-02 09:10:40|14788.91|14788.91|14788.91|14788.91|14788.91|14788.91|14788.91|14788.91|0
1646212250000|2022-03-02 09:10:50|14787.51|14787.51|14788.91|14788.91|14788.91|14788.91|14787.51|14787.51|0
1646212260000|2022-03-02 09:11:00|14791.7|14791.7|14798.7|14798.7|14798.7|14798.7|14791.7|14791.7|0
1646212300000|2022-03-02 09:11:40|14800.1|14800.1|14804.07|14804.07|14804.07|14804.07|14800.1|14800.1|0
1646212320000|2022-03-02 09:12:00|14805.45|14805.45|14805.45|14805.45|14805.45|14805.45|14805.45|14805.45|0
1646212330000|2022-03-02 09:12:10|14801.25|14801.25|14801.25|14801.25|14801.25|14801.25|14801.25|14801.25|0
1646212340000|2022-03-02 09:12:20|14799.85|14799.85|14792.85|14792.85|14799.85|14799.85|14792.85|14792.85|0
1646212350000|2022-03-02 09:12:30|14806.85|14806.85|14806.85|14806.85|14806.85|14806.85|14806.85|14806.85|0
1646212380000|2022-03-02 09:13:00|14802.65|14802.65|14786.79|14786.79|14802.65|14802.65|14786.79|14786.79|0
1646212400000|2022-03-02 09:13:20|14785.39|14785.39|14785.39|14785.39|14785.39|14785.39|14785.39|14785.39|0
1646212420000|2022-03-02 09:13:40|14790.98|14790.98|14790.98|14790.98|14790.98|14790.98|14790.98|14790.98|0
1646212430000|2022-03-02 09:13:50|14793.28|14793.28|14793.74|14793.74|14793.74|14793.74|14793.28|14793.28|0
1646212440000|2022-03-02 09:14:00|14794.2|14794.2|14788.57|14788.57|14794.2|14794.2|14786.27|14786.27|0
1646212460000|2022-03-02 09:14:20|14789.95|14789.95|14789.95|14789.95|14789.95|14789.95|14789.95|14789.95|0
1646212470000|2022-03-02 09:14:30|14785.98|14785.98|14785.98|14785.98|14785.98|14785.98|14785.98|14785.98|0
1646212510000|2022-03-02 09:15:10|14781.79|14781.79|14781.79|14781.79|14781.79|14781.79|14781.79|14781.79|0
1646212520000|2022-03-02 09:15:20|14784.58|14784.58|14784.58|14784.58|14784.58|14784.58|14780.62|14780.62|0
1646212540000|2022-03-02 09:15:40|14790.18|14790.18|14790.18|14790.18|14790.18|14790.18|14790.18|14790.18|0
1646212560000|2022-03-02 09:16:00|14781.79|14781.79|14781.79|14781.79|14781.79|14781.79|14781.79|14781.79|0
1646212570000|2022-03-02 09:16:10|14784.58|14784.58|14784.58|14784.58|14784.58|14784.58|14784.58|14784.58|0
1646212580000|2022-03-02 09:16:20|14781.79|14781.79|14785.98|14785.98|14785.98|14785.98|14781.79|14781.79|0
1646212590000|2022-03-02 09:16:30|14793.91|14793.91|14793.91|14793.91|14793.91|14793.91|14793.91|14793.91|0
1646212600000|2022-03-02 09:16:40|14799.51|14799.51|14802.31|14802.31|14802.31|14802.31|14799.51|14799.51|0
1646212610000|2022-03-02 09:16:50|14809.31|14809.31|14796.01|14796.01|14809.31|14809.31|14796.01|14796.01|0
1646212620000|2022-03-02 09:17:00|14794.18|14794.18|14794.18|14794.18|14794.18|14794.18|14794.18|14794.18|0
1646212630000|2022-03-02 09:17:10|14793.26|14793.26|14793.26|14793.26|14793.26|14793.26|14793.26|14793.26|0
1646212640000|2022-03-02 09:17:20|14789.29|14789.29|14789.29|14789.29|14789.29|14789.29|14789.29|14789.29|0
1646212660000|2022-03-02 09:17:40|14786.49|14786.49|14787.89|14787.89|14790.69|14790.69|14786.49|14786.49|0
1646212670000|2022-03-02 09:17:50|14790.69|14790.69|14790.69|14790.69|14790.69|14790.69|14790.69|14790.69|0
1646212710000|2022-03-02 09:18:30|14794.66|14794.66|14794.66|14794.66|14794.66|14794.66|14794.66|14794.66|0
1646212720000|2022-03-02 09:18:40|14798.62|14798.62|14798.62|14798.62|14798.62|14798.62|14798.62|14798.62|0
1646212730000|2022-03-02 09:18:50|14799.08|14799.08|14804.68|14804.68|14804.68|14804.68|14799.08|14799.08|0
1646212740000|2022-03-02 09:19:00|14801.88|14801.88|14800.48|14800.48|14801.88|14801.88|14799.08|14799.08|0
1646212750000|2022-03-02 09:19:10|14797.68|14797.68|14797.68|14797.68|14797.68|14797.68|14797.68|14797.68|0
1646212770000|2022-03-02 09:19:30|14802.11|14802.11|14802.11|14802.11|14802.11|14802.11|14802.11|14802.11|0
1646212780000|2022-03-02 09:19:40|14794.18|14794.18|14794.18|14794.18|14794.18|14794.18|14794.18|14794.18|0
1646212800000|2022-03-02 09:20:00|14791.38|14791.38|14796.97|14796.97|14796.97|14796.97|14791.38|14791.38|0
1646212810000|2022-03-02 09:20:10|14799.77|14799.77|14797.47|14797.47|14799.77|14799.77|14797.47|14797.47|0
1646212830000|2022-03-02 09:20:30|14796.08|14796.08|14796.08|14796.08|14796.08|14796.08|14796.08|14796.08|0
1646212850000|2022-03-02 09:20:50|14791.88|14791.88|14790.48|14790.48|14791.88|14791.88|14790.48|14790.48|0
1646212880000|2022-03-02 09:21:20|14786.28|14786.28|14786.28|14786.28|14786.28|14786.28|14786.28|14786.28|0
1646212890000|2022-03-02 09:21:30|14770.42|14770.42|14774.38|14774.38|14774.38|14774.38|14770.42|14770.42|0
1646212900000|2022-03-02 09:21:40|14762.49|14762.49|14766.69|14766.69|14766.69|14766.69|14762.49|14762.49|0
1646212910000|2022-03-02 09:21:50|14763.89|14763.89|14763.89|14763.89|14763.89|14763.89|14763.89|14763.89|0
1646212940000|2022-03-02 09:22:20|14775.78|14775.78|14775.78|14775.78|14775.78|14775.78|14775.78|14775.78|0
1646212960000|2022-03-02 09:22:40|14768.78|14768.78|14758.06|14758.06|14768.78|14768.78|14758.06|14758.06|0
1646212970000|2022-03-02 09:22:50|14765.05|14765.05|14765.05|14765.05|14765.05|14765.05|14765.05|14765.05|0
1646213000000|2022-03-02 09:23:20|14757.12|14757.12|14757.12|14757.12|14757.12|14757.12|14757.12|14757.12|0
1646213010000|2022-03-02 09:23:30|14748.73|14748.73|14748.73|14748.73|14748.73|14748.73|14748.73|14748.73|0
1646213040000|2022-03-02 09:24:00|14751.52|14751.52|14752.92|14752.92|14752.92|14752.92|14751.52|14751.52|0
1646213050000|2022-03-02 09:24:10|14751.52|14751.52|14751.52|14751.52|14751.52|14751.52|14751.52|14751.52|0
1646213070000|2022-03-02 09:24:30|14750.13|14750.13|14745.93|14745.93|14750.13|14750.13|14745.93|14745.93|0
1646213080000|2022-03-02 09:24:40|14751.52|14751.52|14751.52|14751.52|14751.52|14751.52|14751.52|14751.52|0
1646213090000|2022-03-02 09:24:50|14747.56|14747.56|14747.56|14747.56|14747.56|14747.56|14747.56|14747.56|0
1646213120000|2022-03-02 09:25:20|14744.76|14744.76|14744.76|14744.76|14744.76|14744.76|14744.76|14744.76|0
1646213150000|2022-03-02 09:25:50|14747.56|14747.56|14748.96|14748.96|14748.96|14748.96|14747.56|14747.56|0
1646213160000|2022-03-02 09:26:00|14741.03|14741.03|14741.03|14741.03|14741.03|14741.03|14741.03|14741.03|0
1646213180000|2022-03-02 09:26:20|14744.99|14744.99|14744.99|14744.99|14744.99|14744.99|14744.99|14744.99|0
1646213220000|2022-03-02 09:27:00|14739.4|14739.4|14749.19|14749.19|14749.19|14749.19|14739.4|14739.4|0
1646213230000|2022-03-02 09:27:10|14754.79|14754.79|14763.19|14763.19|14763.19|14763.19|14754.79|14754.79|0
1646213240000|2022-03-02 09:27:20|14758.99|14758.99|14758.99|14758.99|14758.99|14758.99|14758.99|14758.99|0
1646213250000|2022-03-02 09:27:30|14765.99|14765.99|14746.16|14746.16|14765.99|14765.99|14746.16|14746.16|0
1646213270000|2022-03-02 09:27:50|14742.19|14742.19|14753.39|14753.39|14753.39|14753.39|14742.19|14742.19|0
1646213280000|2022-03-02 09:28:00|14747.79|14747.79|14751.99|14751.99|14751.99|14751.99|14746.39|14746.39|0
1646213290000|2022-03-02 09:28:10|14749.19|14749.19|14746.39|14746.39|14749.19|14749.19|14746.39|14746.39|0
1646213300000|2022-03-02 09:28:20|14743.59|14743.59|14743.59|14743.59|14743.59|14743.59|14743.59|14743.59|0
1646213320000|2022-03-02 09:28:40|14753.39|14753.39|14747.79|14747.79|14754.79|14754.79|14747.79|14747.79|0
1646213340000|2022-03-02 09:29:00|14753.39|14753.39|14769.68|14769.68|14769.68|14769.68|14753.39|14753.39|0
1646213350000|2022-03-02 09:29:10|14771.08|14771.08|14771.08|14771.08|14772|14772|14771.08|14771.08|0
1646213360000|2022-03-02 09:29:20|14773.88|14773.88|14773.88|14773.88|14773.88|14773.88|14773.88|14773.88|0
1646213380000|2022-03-02 09:29:40|14778.08|14778.08|14785.08|14785.08|14785.08|14785.08|14778.08|14778.08|0
1646213390000|2022-03-02 09:29:50|14808.87|14808.87|14817.03|14817.03|14817.03|14817.03|14808.87|14808.87|0
1646213400000|2022-03-02 09:30:00|14824.03|14824.03|14814.23|14814.23|14824.03|14824.03|14814.23|14814.23|0
1646213410000|2022-03-02 09:30:10|14810.04|14810.04|14811.44|14811.44|14811.44|14811.44|14803.04|14803.04|0
1646213420000|2022-03-02 09:30:20|14813.27|14813.27|14829.14|14829.14|14829.14|14829.14|14813.27|14813.27|0
1646213430000|2022-03-02 09:30:30|14836.13|14836.13|14847.33|14847.33|14850.13|14850.13|14833.33|14833.33|0
1646213440000|2022-03-02 09:30:40|14850.09|14850.09|14856.62|14856.62|14865.95|14865.95|14850.09|14850.09|0
1646213450000|2022-03-02 09:30:50|14858.02|14858.02|14866.88|14866.88|14872.95|14872.95|14858.02|14858.02|0
1646213460000|2022-03-02 09:31:00|14858.95|14858.95|14851.25|14851.25|14858.95|14858.95|14843.09|14843.09|0
1646213470000|2022-03-02 09:31:10|14849.85|14849.85|14852.65|14852.65|14852.65|14852.65|14849.85|14849.85|0
1646213480000|2022-03-02 09:31:20|14858.25|14858.25|14869.45|14869.45|14880.18|14880.18|14858.25|14858.25|0
1646213520000|2022-03-02 09:32:00|14872.25|14872.25|14862.45|14862.45|14872.25|14872.25|14862.45|14862.45|0
1646213530000|2022-03-02 09:32:10|14850.55|14850.55|14842.16|14842.16|14850.55|14850.55|14842.16|14842.16|0
1646213540000|2022-03-02 09:32:20|14841.7|14841.7|14841.7|14841.7|14841.7|14841.7|14841.7|14841.7|0
1646213560000|2022-03-02 09:32:40|14840.3|14840.3|14840.3|14840.3|14840.3|14840.3|14840.3|14840.3|0
1646213570000|2022-03-02 09:32:50|14824.44|14824.44|14828.4|14828.4|14828.4|14828.4|14824.44|14824.44|0
1646213580000|2022-03-02 09:33:00|14832.37|14832.37|14843.56|14843.56|14843.56|14843.56|14832.37|14832.37|0
1646213590000|2022-03-02 09:33:10|14833.77|14833.77|14834.23|14834.23|14834.23|14834.23|14833.77|14833.77|0
1646213600000|2022-03-02 09:33:20|14842.62|14842.62|14858.48|14858.48|14858.48|14858.48|14842.62|14842.62|0
1646213610000|2022-03-02 09:33:30|14858.02|14858.02|14857.61|14857.61|14860.82|14860.82|14857.61|14857.61|0
1646213630000|2022-03-02 09:33:50|14859|14859|14862.74|14862.74|14871.13|14871.13|14859|14859|0
1646213640000|2022-03-02 09:34:00|14866.7|14866.7|14866.7|14866.7|14866.7|14866.7|14866.7|14866.7|0
1646213650000|2022-03-02 09:34:10|14887.69|14887.69|14895.62|14895.62|14895.62|14895.62|14887.69|14887.69|0
1646213660000|2022-03-02 09:34:20|14899.59|14899.59|14899.59|14899.59|14899.59|14899.59|14899.59|14899.59|0
1646213690000|2022-03-02 09:34:50|14907.99|14907.99|14907.99|14907.99|14907.99|14907.99|14907.99|14907.99|0
1646213700000|2022-03-02 09:35:00|14916.38|14916.38|14921.28|14921.28|14929.21|14929.21|14912.42|14912.42|0
1646213710000|2022-03-02 09:35:10|14925.25|14925.25|14913.57|14913.57|14930.61|14930.61|14912.65|14912.65|0
1646213720000|2022-03-02 09:35:20|14894.68|14894.68|14880.92|14880.92|14894.68|14894.68|14869.02|14869.02|0
1646213730000|2022-03-02 09:35:30|14888.85|14888.85|14921.04|14921.04|14921.04|14921.04|14888.85|14888.85|0
1646213740000|2022-03-02 09:35:40|14932.93|14932.93|14932.93|14932.93|14932.93|14932.93|14932.93|14932.93|0
1646213760000|2022-03-02 09:36:00|14923.13|14923.13|14923.13|14923.13|14923.13|14923.13|14923.13|14923.13|0
1646213770000|2022-03-02 09:36:10|14918.94|14918.94|14918.94|14918.94|14918.94|14918.94|14918.94|14918.94|0
1646213800000|2022-03-02 09:36:40|14916.14|14916.14|14928.73|14928.73|14928.73|14928.73|14916.14|14916.14|0
1646213830000|2022-03-02 09:37:10|14921.74|14921.74|14948.33|14948.33|14948.33|14948.33|14920.34|14920.34|0
1646213850000|2022-03-02 09:37:30|14952.29|14952.29|14952.29|14952.29|14952.29|14952.29|14952.29|14952.29|0
1646213880000|2022-03-02 09:38:00|14944.36|14944.36|14929.2|14929.2|14944.36|14944.36|14929.2|14929.2|0
1646213890000|2022-03-02 09:38:10|14920.8|14920.8|14913.8|14913.8|14920.8|14920.8|14913.8|14913.8|0
1646213910000|2022-03-02 09:38:30|14897.01|14897.01|14897.01|14897.01|14897.01|14897.01|14897.01|14897.01|0
1646213920000|2022-03-02 09:38:40|14885.12|14885.12|14885.12|14885.12|14885.12|14885.12|14885.12|14885.12|0
1646213940000|2022-03-02 09:39:00|14869.72|14869.72|14869.72|14869.72|14869.72|14869.72|14869.72|14869.72|0
1646213960000|2022-03-02 09:39:20|14886.51|14886.51|14890.48|14890.48|14890.48|14890.48|14886.51|14886.51|0
1646213980000|2022-03-02 09:39:40|14886.51|14886.51|14886.51|14886.51|14886.51|14886.51|14886.51|14886.51|0
1646214040000|2022-03-02 09:40:40|14878.12|14878.12|14878.12|14878.12|14878.12|14878.12|14878.12|14878.12|0
1646214050000|2022-03-02 09:40:50|14876.72|14876.72|14876.72|14876.72|14876.72|14876.72|14876.72|14876.72|0
1646214070000|2022-03-02 09:41:10|14864.12|14864.12|14865.04|14865.04|14865.04|14865.04|14864.12|14864.12|0
1646214100000|2022-03-02 09:41:40|14860.84|14860.84|14860.84|14860.84|14860.84|14860.84|14860.84|14860.84|0
1646214110000|2022-03-02 09:41:50|14841.02|14841.02|14833.09|14833.09|14841.02|14841.02|14833.09|14833.09|0
1646214130000|2022-03-02 09:42:10|14824.69|14824.69|14824.69|14824.69|14824.69|14824.69|14824.69|14824.69|0
1646214160000|2022-03-02 09:42:40|14835.89|14835.89|14830.73|14830.73|14835.89|14835.89|14828.89|14828.89|0
1646214190000|2022-03-02 09:43:10|14836.33|14836.33|14836.33|14836.33|14836.33|14836.33|14836.33|14836.33|0
1646214210000|2022-03-02 09:43:30|14844.26|14844.26|14844.26|14844.26|14844.26|14844.26|14844.26|14844.26|0
1646214220000|2022-03-02 09:43:40|14848.22|14848.22|14848.22|14848.22|14848.68|14848.68|14848.22|14848.22|0
1646214240000|2022-03-02 09:44:00|14853.82|14853.82|14853.33|14853.33|14853.82|14853.82|14851.49|14851.49|0
1646214280000|2022-03-02 09:44:40|14856.12|14856.12|14864.52|14864.52|14864.52|14864.52|14856.12|14856.12|0
1646214300000|2022-03-02 09:45:00|14860.56|14860.56|14864.52|14864.52|14864.52|14864.52|14860.56|14860.56|0
1646214330000|2022-03-02 09:45:30|14856.12|14856.12|14856.12|14856.12|14856.12|14856.12|14856.12|14856.12|0
1646214340000|2022-03-02 09:45:40|14853.33|14853.33|14845.39|14845.39|14853.33|14853.33|14845.39|14845.39|0
1646214360000|2022-03-02 09:46:00|14841.2|14841.2|14835.6|14835.6|14841.2|14841.2|14834.2|14834.2|0
1646214380000|2022-03-02 09:46:20|14828.6|14828.6|14824.4|14824.4|14828.6|14828.6|14824.4|14824.4|0
1646214390000|2022-03-02 09:46:30|14835.6|14835.6|14824.4|14824.4|14835.6|14835.6|14824.4|14824.4|0
1646214410000|2022-03-02 09:46:50|14830|14830|14824.4|14824.4|14830|14830|14824.4|14824.4|0
1646214430000|2022-03-02 09:47:10|14825.8|14825.8|14793.15|14793.15|14825.8|14825.8|14793.15|14793.15|0
1646214440000|2022-03-02 09:47:20|14795.95|14795.95|14800.14|14800.14|14800.14|14800.14|14795.95|14795.95|0
1646214450000|2022-03-02 09:47:30|14815.54|14815.54|14829.53|14829.53|14829.53|14829.53|14815.54|14815.54|0
1646214460000|2022-03-02 09:47:40|14849.13|14849.13|14840.73|14840.73|14849.13|14849.13|14840.73|14840.73|0
1646214480000|2022-03-02 09:48:00|14842.13|14842.13|14835.13|14835.13|14842.13|14842.13|14835.13|14835.13|0
1646214490000|2022-03-02 09:48:10|14829.53|14829.53|14828.13|14828.13|14829.53|14829.53|14828.13|14828.13|0
1646214510000|2022-03-02 09:48:30|14821.14|14821.14|14825.34|14825.34|14832.33|14832.33|14821.14|14821.14|0
1646214520000|2022-03-02 09:48:40|14823.94|14823.94|14822.54|14822.54|14823.94|14823.94|14822.54|14822.54|0
1646214540000|2022-03-02 09:49:00|14810.64|14810.64|14810.64|14810.64|14814.61|14814.61|14810.64|14810.64|0
1646214550000|2022-03-02 09:49:10|14802.71|14802.71|14802.71|14802.71|14802.71|14802.71|14802.71|14802.71|0
1646214570000|2022-03-02 09:49:30|14797.11|14797.11|14797.11|14797.11|14797.11|14797.11|14797.11|14797.11|0
1646214580000|2022-03-02 09:49:40|14801.31|14801.31|14789.41|14789.41|14801.31|14801.31|14789.41|14789.41|0
1646214600000|2022-03-02 09:50:00|14788.5|14788.5|14780.56|14780.56|14788.5|14788.5|14780.56|14780.56|0
1646214610000|2022-03-02 09:50:10|14777.77|14777.77|14777.77|14777.77|14777.77|14777.77|14777.77|14777.77|0
1646214640000|2022-03-02 09:50:40|14786.16|14786.16|14783.36|14783.36|14786.16|14786.16|14783.36|14783.36|0
1646214650000|2022-03-02 09:50:50|14775.43|14775.43|14775.43|14775.43|14775.43|14775.43|14775.43|14775.43|0
1646214660000|2022-03-02 09:51:00|14777.27|14777.27|14762.76|14762.76|14777.27|14777.27|14762.76|14762.76|0
1646214670000|2022-03-02 09:51:10|14764.14|14764.14|14771.58|14771.58|14771.58|14771.58|14764.14|14764.14|0
1646214680000|2022-03-02 09:51:20|14775.78|14775.78|14777.18|14777.18|14777.18|14777.18|14775.78|14775.78|0
1646214690000|2022-03-02 09:51:30|14789.07|14789.07|14785.11|14785.11|14789.07|14789.07|14785.11|14785.11|0
1646214720000|2022-03-02 09:52:00|14797|14797|14797|14797|14797|14797|14797|14797|0
1646214730000|2022-03-02 09:52:10|14804.93|14804.93|14797|14797|14804.93|14804.93|14797|14797|0
1646214750000|2022-03-02 09:52:30|14820.79|14820.79|14813.8|14813.8|14820.79|14820.79|14813.8|14813.8|0
1646214760000|2022-03-02 09:52:40|14821.73|14821.73|14821.73|14821.73|14821.73|14821.73|14821.73|14821.73|0
1646214780000|2022-03-02 09:53:00|14809.83|14809.83|14801.43|14801.43|14809.83|14809.83|14801.43|14801.43|0
1646214790000|2022-03-02 09:53:10|14798.64|14798.64|14808.43|14808.43|14808.43|14808.43|14798.64|14798.64|0
1646214800000|2022-03-02 09:53:20|14802.83|14802.83|14812.63|14812.63|14812.63|14812.63|14802.83|14802.83|0
1646214810000|2022-03-02 09:53:30|14815.43|14815.43|14814.03|14814.03|14815.43|14815.43|14814.03|14814.03|0
1646214840000|2022-03-02 09:54:00|14811.23|14811.23|14811.23|14811.23|14811.23|14811.23|14811.23|14811.23|0
1646214850000|2022-03-02 09:54:10|14815.2|14815.2|14834.35|14834.35|14834.35|14834.35|14813.36|14813.36|0
1646214890000|2022-03-02 09:54:50|14828.75|14828.75|14827.35|14827.35|14828.75|14828.75|14827.35|14827.35|0
1646214910000|2022-03-02 09:55:10|14825.51|14825.51|14821.32|14821.32|14825.51|14825.51|14821.32|14821.32|0
1646214920000|2022-03-02 09:55:20|14819.92|14819.92|14818.52|14818.52|14819.92|14819.92|14818.52|14818.52|0
1646214930000|2022-03-02 09:55:30|14817.12|14817.12|14817.12|14817.12|14817.12|14817.12|14817.12|14817.12|0
1646214980000|2022-03-02 09:56:20|14804.52|14804.52|14804.52|14804.52|14804.52|14804.52|14804.52|14804.52|0
1646215000000|2022-03-02 09:56:40|14816.42|14816.42|14816.42|14816.42|14816.42|14816.42|14816.42|14816.42|0
1646215010000|2022-03-02 09:56:50|14820.38|14820.38|14810.59|14810.59|14825.98|14825.98|14810.59|14810.59|0
1646215020000|2022-03-02 09:57:00|14806.39|14806.39|14806.39|14806.39|14806.39|14806.39|14806.39|14806.39|0
1646215030000|2022-03-02 09:57:10|14800.79|14800.79|14810.59|14810.59|14810.59|14810.59|14800.79|14800.79|0
1646215040000|2022-03-02 09:57:20|14800.79|14800.79|14800.79|14800.79|14800.79|14800.79|14800.79|14800.79|0
1646215070000|2022-03-02 09:57:50|14811.99|14811.99|14811.99|14811.99|14811.99|14811.99|14811.99|14811.99|0
1646215110000|2022-03-02 09:58:30|14800.09|14800.09|14800.09|14800.09|14800.09|14800.09|14800.09|14800.09|0
1646215130000|2022-03-02 09:58:50|14808.02|14808.02|14819.17|14819.17|14819.17|14819.17|14808.02|14808.02|0
1646215160000|2022-03-02 09:59:20|14824.77|14824.77|14824.77|14824.77|14824.77|14824.77|14824.77|14824.77|0
1646215170000|2022-03-02 09:59:30|14825.69|14825.69|14825.69|14825.69|14825.69|14825.69|14825.69|14825.69|0
1646215180000|2022-03-02 09:59:40|14829.65|14829.65|14829.65|14829.65|14829.65|14829.65|14829.65|14829.65|0
1646215200000|2022-03-02 10:00:00|14838.05|14838.05|14838.05|14838.05|14838.05|14838.05|14838.05|14838.05|0
1646215210000|2022-03-02 10:00:10|14840.85|14840.85|14846.45|14846.45|14846.45|14846.45|14840.85|14840.85|0
1646215300000|2022-03-02 10:01:40|14847.84|14847.84|14846.45|14846.45|14847.84|14847.84|14846.45|14846.45|0
1646215330000|2022-03-02 10:02:10|14838.51|14838.51|14838.51|14838.51|14838.51|14838.51|14838.51|14838.51|0
1646215350000|2022-03-02 10:02:30|14846.45|14846.45|14846.45|14846.45|14846.45|14846.45|14846.45|14846.45|0
1646215410000|2022-03-02 10:03:30|14842.48|14842.48|14838.28|14838.28|14842.48|14842.48|14838.28|14838.28|0
1646215420000|2022-03-02 10:03:40|14848.08|14848.08|14848.08|14848.08|14848.08|14848.08|14848.08|14848.08|0
1646215460000|2022-03-02 10:04:20|14841.08|14841.08|14842.71|14842.71|14842.71|14842.71|14837.12|14837.12|0
1646215470000|2022-03-02 10:04:30|14848.31|14848.31|14848.31|14848.31|14848.31|14848.31|14848.31|14848.31|0
1646215480000|2022-03-02 10:04:40|14834.32|14834.32|14834.32|14834.32|14834.32|14834.32|14834.32|14834.32|0
1646215490000|2022-03-02 10:04:50|14830.35|14830.35|14828.03|14828.03|14830.35|14830.35|14828.03|14828.03|0
1646215500000|2022-03-02 10:05:00|14819.64|14819.64|14819.64|14819.64|14819.64|14819.64|14819.64|14819.64|0
1646215510000|2022-03-02 10:05:10|14821.03|14821.03|14821.03|14821.03|14821.03|14821.03|14821.03|14821.03|0
1646215520000|2022-03-02 10:05:20|14818.24|14818.24|14818.24|14818.24|14818.24|14818.24|14818.24|14818.24|0
1646215530000|2022-03-02 10:05:30|14822.2|14822.2|14826.17|14826.17|14826.17|14826.17|14822.2|14822.2|0
1646215540000|2022-03-02 10:05:40|14819.17|14819.17|14819.17|14819.17|14819.17|14819.17|14819.17|14819.17|0
1646215560000|2022-03-02 10:06:00|14823.13|14823.13|14823.13|14823.13|14823.13|14823.13|14823.13|14823.13|0
1646215570000|2022-03-02 10:06:10|14822.67|14822.67|14822.67|14822.67|14822.67|14822.67|14822.67|14822.67|0
1646215580000|2022-03-02 10:06:20|14808.68|14808.68|14808.68|14808.68|14808.68|14808.68|14808.68|14808.68|0
1646215590000|2022-03-02 10:06:30|14805.88|14805.88|14805.88|14805.88|14805.88|14805.88|14805.88|14805.88|0
1646215610000|2022-03-02 10:06:50|14822.67|14822.67|14850.9|14850.9|14850.9|14850.9|14822.67|14822.67|0
1646215630000|2022-03-02 10:07:10|14854.86|14854.86|14854.86|14854.86|14854.86|14854.86|14854.86|14854.86|0
1646215650000|2022-03-02 10:07:30|14853.46|14853.46|14846.47|14846.47|14853.46|14853.46|14846.47|14846.47|0
1646215660000|2022-03-02 10:07:40|14826.87|14826.87|14825.47|14825.47|14826.87|14826.87|14825.47|14825.47|0
1646215670000|2022-03-02 10:07:50|14832.47|14832.47|14829.67|14829.67|14832.47|14832.47|14829.67|14829.67|0
1646215680000|2022-03-02 10:08:00|14821.74|14821.74|14825.71|14825.71|14825.71|14825.71|14821.74|14821.74|0
1646215690000|2022-03-02 10:08:10|14832.7|14832.7|14836.9|14836.9|14836.9|14836.9|14832.7|14832.7|0
1646215700000|2022-03-02 10:08:20|14835.5|14835.5|14835.5|14835.5|14835.5|14835.5|14835.5|14835.5|0
1646215720000|2022-03-02 10:08:40|14827.11|14827.11|14820.11|14820.11|14827.11|14827.11|14820.11|14820.11|0
1646215730000|2022-03-02 10:08:50|14806.11|14806.11|14806.11|14806.11|14806.11|14806.11|14806.11|14806.11|0
1646215740000|2022-03-02 10:09:00|14811.71|14811.71|14791.19|14791.19|14811.71|14811.71|14791.19|14791.19|0
1646215750000|2022-03-02 10:09:10|14792.58|14792.58|14792.58|14792.58|14792.58|14792.58|14792.58|14792.58|0
1646215760000|2022-03-02 10:09:20|14795.38|14795.38|14795.38|14795.38|14795.38|14795.38|14795.38|14795.38|0
1646215780000|2022-03-02 10:09:40|14803.31|14803.31|14803.31|14803.31|14803.31|14803.31|14803.31|14803.31|0
1646215800000|2022-03-02 10:10:00|14793.52|14793.52|14790.72|14790.72|14793.52|14793.52|14790.72|14790.72|0
1646215810000|2022-03-02 10:10:10|14797.72|14797.72|14797.72|14797.72|14797.72|14797.72|14797.72|14797.72|0
1646215840000|2022-03-02 10:10:40|14805.65|14805.65|14805.19|14805.19|14805.65|14805.65|14804.73|14804.73|0
1646215870000|2022-03-02 10:11:10|14778.6|14778.6|14791.19|14791.19|14798.19|14798.19|14778.6|14778.6|0
1646215880000|2022-03-02 10:11:20|14783.26|14783.26|14783.26|14783.26|14783.26|14783.26|14783.26|14783.26|0
1646215920000|2022-03-02 10:12:00|14776.26|14776.26|14788.16|14788.16|14788.16|14788.16|14776.26|14776.26|0
1646215930000|2022-03-02 10:12:10|14796.09|14796.09|14778.6|14778.6|14796.09|14796.09|14778.6|14778.6|0
1646215940000|2022-03-02 10:12:20|14770.2|14770.2|14770.2|14770.2|14770.2|14770.2|14770.2|14770.2|0
1646215950000|2022-03-02 10:12:30|14775.8|14775.8|14775.8|14775.8|14775.8|14775.8|14775.8|14775.8|0
1646215960000|2022-03-02 10:12:40|14773|14773|14773|14773|14773|14773|14773|14773|0
1646215980000|2022-03-02 10:13:00|14771.6|14771.6|14778.13|14778.13|14778.13|14778.13|14770.2|14770.2|0
1646216000000|2022-03-02 10:13:20|14783.73|14783.73|14783.73|14783.73|14783.73|14783.73|14783.73|14783.73|0
1646216010000|2022-03-02 10:13:30|14787.69|14787.69|14787.69|14787.69|14787.69|14787.69|14787.69|14787.69|0
1646216020000|2022-03-02 10:13:40|14786.77|14786.77|14786.77|14786.77|14786.77|14786.77|14786.77|14786.77|0
1646216040000|2022-03-02 10:14:00|14792.37|14792.37|14783.98|14783.98|14792.37|14792.37|14783.98|14783.98|0
1646216070000|2022-03-02 10:14:30|14797.97|14797.97|14801.94|14801.94|14809.87|14809.87|14797.97|14797.97|0
1646216130000|2022-03-02 10:15:30|14797.97|14797.97|14797.97|14797.97|14797.97|14797.97|14797.97|14797.97|0
1646216140000|2022-03-02 10:15:40|14800.77|14800.77|14792.37|14792.37|14800.77|14800.77|14792.37|14792.37|0
1646216150000|2022-03-02 10:15:50|14796.57|14796.57|14792.37|14792.37|14796.57|14796.57|14792.37|14792.37|0
1646216170000|2022-03-02 10:16:10|14802.17|14802.17|14802.17|14802.17|14802.17|14802.17|14802.17|14802.17|0
1646216200000|2022-03-02 10:16:40|14792.37|14792.37|14792.37|14792.37|14792.37|14792.37|14792.37|14792.37|0
1646216220000|2022-03-02 10:17:00|14788.41|14788.41|14788.41|14788.41|14788.41|14788.41|14788.41|14788.41|0
1646216230000|2022-03-02 10:17:10|14796.8|14796.8|14796.8|14796.8|14796.8|14796.8|14796.8|14796.8|0
1646216250000|2022-03-02 10:17:30|14802.4|14802.4|14802.4|14802.4|14802.4|14802.4|14802.4|14802.4|0
1646216260000|2022-03-02 10:17:40|14792.61|14792.61|14794|14794|14794|14794|14792.61|14792.61|0
1646216270000|2022-03-02 10:17:50|14802.4|14802.4|14818.24|14818.24|14818.24|14818.24|14802.4|14802.4|0
1646216280000|2022-03-02 10:18:00|14809.84|14809.84|14804.71|14804.71|14812.64|14812.64|14804.71|14804.71|0
1646216310000|2022-03-02 10:18:30|14799.11|14799.11|14799.11|14799.11|14799.11|14799.11|14799.11|14799.11|0
1646216330000|2022-03-02 10:18:50|14806.11|14806.11|14806.11|14806.11|14806.11|14806.11|14806.11|14806.11|0
1646216360000|2022-03-02 10:19:20|14800.51|14800.51|14800.51|14800.51|14800.51|14800.51|14800.51|14800.51|0
1646216370000|2022-03-02 10:19:30|14804.71|14804.71|14806.11|14806.11|14806.11|14806.11|14804.71|14804.71|0
1646216390000|2022-03-02 10:19:50|14806.57|14806.57|14806.57|14806.57|14806.57|14806.57|14806.57|14806.57|0
1646216400000|2022-03-02 10:20:00|14812.16|14812.16|14814.96|14814.96|14814.96|14814.96|14812.16|14812.16|0
1646216420000|2022-03-02 10:20:20|14813.56|14813.56|14813.56|14813.56|14813.56|14813.56|14813.56|14813.56|0
1646216430000|2022-03-02 10:20:30|14805.63|14805.63|14805.63|14805.63|14805.63|14805.63|14805.63|14805.63|0
1646216460000|2022-03-02 10:21:00|14807.03|14807.03|14807.03|14807.03|14807.03|14807.03|14807.03|14807.03|0
1646216480000|2022-03-02 10:21:20|14802.83|14802.83|14802.83|14802.83|14802.83|14802.83|14802.83|14802.83|0
1646216500000|2022-03-02 10:21:40|14798.64|14798.64|14798.64|14798.64|14798.64|14798.64|14795.84|14795.84|0
1646216520000|2022-03-02 10:22:00|14802.83|14802.83|14802.83|14802.83|14802.83|14802.83|14802.83|14802.83|0
1646216530000|2022-03-02 10:22:10|14794.9|14794.9|14794.9|14794.9|14794.9|14794.9|14794.9|14794.9|0
1646216550000|2022-03-02 10:22:30|14796.3|14796.3|14796.3|14796.3|14796.3|14796.3|14796.3|14796.3|0
1646216560000|2022-03-02 10:22:40|14801.9|14801.9|14801.9|14801.9|14801.9|14801.9|14801.9|14801.9|0
1646216580000|2022-03-02 10:23:00|14806.1|14806.1|14804.7|14804.7|14806.1|14806.1|14804.7|14804.7|0
1646216610000|2022-03-02 10:23:30|14808.9|14808.9|14824.76|14824.76|14824.76|14824.76|14808.9|14808.9|0
1646216620000|2022-03-02 10:23:40|14830.36|14830.36|14830.36|14830.36|14830.36|14830.36|14830.36|14830.36|0
1646216630000|2022-03-02 10:23:50|14827.56|14827.56|14827.56|14827.56|14827.56|14827.56|14827.56|14827.56|0
1646216640000|2022-03-02 10:24:00|14823.59|14823.59|14816.6|14816.6|14823.59|14823.59|14816.6|14816.6|0
1646216670000|2022-03-02 10:24:30|14816.14|14816.14|14816.14|14816.14|14816.14|14816.14|14816.14|14816.14|0
1646216690000|2022-03-02 10:24:50|14815.22|14815.22|14815.22|14815.22|14815.22|14815.22|14815.22|14815.22|0
1646216730000|2022-03-02 10:25:30|14816.62|14816.62|14824.55|14824.55|14824.55|14824.55|14816.62|14816.62|0
1646216770000|2022-03-02 10:26:10|14821.75|14821.75|14829.89|14829.89|14831.73|14831.73|14821.75|14821.75|0
1646216790000|2022-03-02 10:26:30|14833.86|14833.86|14833.4|14833.4|14833.86|14833.86|14833.4|14833.4|0
1646216800000|2022-03-02 10:26:40|14837.36|14837.36|14854.16|14854.16|14854.16|14854.16|14837.36|14837.36|0
1646216810000|2022-03-02 10:26:50|14861.15|14861.15|14861.15|14861.15|14861.15|14861.15|14861.15|14861.15|0
1646216820000|2022-03-02 10:27:00|14856.95|14856.95|14848.56|14848.56|14856.95|14856.95|14848.56|14848.56|0
1646216840000|2022-03-02 10:27:20|14861.15|14861.15|14861.15|14861.15|14861.15|14861.15|14861.15|14861.15|0
1646216880000|2022-03-02 10:28:00|14869.08|14869.08|14857.89|14857.89|14869.08|14869.08|14857.89|14857.89|0
1646216920000|2022-03-02 10:28:40|14864.89|14864.89|14863.49|14863.49|14864.89|14864.89|14863.49|14863.49|0
1646216940000|2022-03-02 10:29:00|14863.95|14863.95|14863.95|14863.95|14863.95|14863.95|14863.95|14863.95|0
1646216950000|2022-03-02 10:29:10|14858.35|14858.35|14858.35|14858.35|14858.35|14858.35|14858.35|14858.35|0
1646216990000|2022-03-02 10:29:50|14856.95|14856.95|14869.54|14869.54|14869.54|14869.54|14856.95|14856.95|0
1646217000000|2022-03-02 10:30:00|14877.94|14877.94|14889.14|14889.14|14889.14|14889.14|14877.94|14877.94|0
1646217010000|2022-03-02 10:30:10|14886.34|14886.34|14878.41|14878.41|14886.34|14886.34|14878.41|14878.41|0
1646217020000|2022-03-02 10:30:20|14882.37|14882.37|14893.57|14893.57|14896.37|14896.37|14882.37|14882.37|0
1646217030000|2022-03-02 10:30:30|14901.5|14901.5|14905.46|14905.46|14905.46|14905.46|14901.5|14901.5|0
1646217040000|2022-03-02 10:30:40|14909.43|14909.43|14918.29|14918.29|14918.29|14918.29|14909.43|14909.43|0
1646217050000|2022-03-02 10:30:50|14926.22|14926.22|14926.22|14926.22|14926.22|14926.22|14926.22|14926.22|0
1646217060000|2022-03-02 10:31:00|14918.29|14918.29|14901.73|14901.73|14918.29|14918.29|14901.73|14901.73|0
1646217080000|2022-03-02 10:31:20|14902.64|14902.64|14901.27|14901.27|14902.64|14902.64|14901.27|14901.27|0
1646217130000|2022-03-02 10:32:10|14902.64|14902.64|14902.64|14902.64|14902.64|14902.64|14901.27|14901.27|0
1646217140000|2022-03-02 10:32:20|14901.27|14901.27|14909.66|14909.66|14913.86|14913.86|14901.27|14901.27|0
1646217150000|2022-03-02 10:32:30|14929.49|14929.49|14929.45|14929.45|14930.87|14930.87|14926.69|14926.69|0
1646217160000|2022-03-02 10:32:40|14929.91|14929.91|14933.69|14933.69|14933.69|14933.69|14929.49|14929.49|0
1646217170000|2022-03-02 10:32:50|14932.29|14932.29|14932.29|14932.29|14932.29|14932.29|14932.29|14932.29|0
1646217180000|2022-03-02 10:33:00|14929.49|14929.49|14926.69|14926.69|14929.49|14929.49|14926.69|14926.69|0
1646217190000|2022-03-02 10:33:10|14930.65|14930.65|14930.65|14930.65|14930.65|14930.65|14930.65|14930.65|0
1646217200000|2022-03-02 10:33:20|14926.69|14926.69|14926.69|14926.69|14926.69|14926.69|14926.69|14926.69|0
1646217210000|2022-03-02 10:33:30|14925.29|14925.29|14925.29|14925.29|14925.29|14925.29|14925.29|14925.29|0
1646217240000|2022-03-02 10:34:00|14926.69|14926.69|14926.69|14926.69|14926.69|14926.69|14926.69|14926.69|0
1646217250000|2022-03-02 10:34:10|14922.49|14922.49|14921.09|14921.09|14922.49|14922.49|14921.09|14921.09|0
1646217270000|2022-03-02 10:34:30|14919.69|14919.69|14919.69|14919.69|14919.69|14919.69|14919.69|14919.69|0
1646217310000|2022-03-02 10:35:10|14921.53|14921.53|14933.63|14933.63|14933.63|14933.63|14921.53|14921.53|0
1646217320000|2022-03-02 10:35:20|14922.43|14922.43|14922.43|14922.43|14922.43|14922.43|14922.43|14922.43|0
1646217350000|2022-03-02 10:35:50|14925.19|14925.19|14925.19|14925.19|14925.19|14925.19|14925.19|14925.19|0
1646217360000|2022-03-02 10:36:00|14922.39|14922.39|14919.59|14919.59|14922.39|14922.39|14919.59|14919.59|0
1646217370000|2022-03-02 10:36:10|14916.83|14916.83|14916.83|14916.83|14916.83|14916.83|14916.83|14916.83|0
1646217400000|2022-03-02 10:36:40|14920.8|14920.8|14920.8|14920.8|14920.8|14920.8|14920.8|14920.8|0
1646217440000|2022-03-02 10:37:20|14930.59|14930.59|14936.19|14936.19|14936.19|14936.19|14930.59|14930.59|0
1646217460000|2022-03-02 10:37:40|14934.79|14934.79|14934.79|14934.79|14934.79|14934.79|14934.79|14934.79|0
1646217470000|2022-03-02 10:37:50|14930.83|14930.83|14930.83|14930.83|14930.83|14930.83|14930.83|14930.83|0
1646217490000|2022-03-02 10:38:10|14937.82|14937.82|14937.82|14937.82|14937.82|14937.82|14937.82|14937.82|0
1646217510000|2022-03-02 10:38:30|14942.02|14942.02|14932.23|14932.23|14942.02|14942.02|14932.23|14932.23|0
1646217550000|2022-03-02 10:39:10|14928.26|14928.26|14928.26|14928.26|14928.26|14928.26|14928.26|14928.26|0
1646217560000|2022-03-02 10:39:20|14932.23|14932.23|14932.23|14932.23|14932.23|14932.23|14932.23|14932.23|0
1646217570000|2022-03-02 10:39:30|14935.44|14935.44|14934.98|14934.98|14935.9|14935.9|14934.98|14934.98|0
1646217580000|2022-03-02 10:39:40|14942.92|14942.92|14947.24|14947.24|14966.84|14966.84|14938.95|14938.95|0
1646217590000|2022-03-02 10:39:50|14951.44|14951.44|14958.91|14958.91|14959.37|14959.37|14947.48|14947.48|0
1646217600000|2022-03-02 10:40:00|14957.53|14957.53|14954.78|14954.78|14957.53|14957.53|14954.78|14954.78|0
1646217610000|2022-03-02 10:40:10|14958.98|14958.98|14958.98|14958.98|14958.98|14958.98|14958.98|14958.98|0
1646217640000|2022-03-02 10:40:40|14970.17|14970.17|14962.24|14962.24|14970.17|14970.17|14962.24|14962.24|0
1646217650000|2022-03-02 10:40:50|14994.43|14994.43|14994.43|14994.43|14994.43|14994.43|14994.43|14994.43|0
1646217660000|2022-03-02 10:41:00|14993.03|14993.03|14998.39|14998.39|14998.39|14998.39|14993.03|14993.03|0
1646217690000|2022-03-02 10:41:30|15002.36|15002.36|15002.36|15002.36|15002.36|15002.36|15002.36|15002.36|0
1646217720000|2022-03-02 10:42:00|14991.16|14991.16|14991.16|14991.16|14991.16|14991.16|14991.16|14991.16|0
1646217740000|2022-03-02 10:42:20|14999.09|14999.09|14999.09|14999.09|14999.09|14999.09|14999.09|14999.09|0
1646217780000|2022-03-02 10:43:00|14997.69|14997.69|14993.73|14993.73|14997.69|14997.69|14993.73|14993.73|0
1646217800000|2022-03-02 10:43:20|15003.53|15003.53|14992.33|14992.33|15003.53|15003.53|14992.33|14992.33|0
1646217810000|2022-03-02 10:43:30|14988.36|14988.36|14989.28|14989.28|14989.28|14989.28|14988.36|14988.36|0
1646217820000|2022-03-02 10:43:40|14987.88|14987.88|14976.69|14976.69|14987.88|14987.88|14976.69|14976.69|0
1646217830000|2022-03-02 10:43:50|14975.77|14975.77|14971.8|14971.8|14975.77|14975.77|14971.8|14971.8|0
1646217840000|2022-03-02 10:44:00|14978.8|14978.8|14978.8|14978.8|14978.8|14978.8|14978.8|14978.8|0
1646217850000|2022-03-02 10:44:10|14979.72|14979.72|14979.72|14979.72|14979.72|14979.72|14979.72|14979.72|0
1646217860000|2022-03-02 10:44:20|14975.76|14975.76|14975.76|14975.76|14975.76|14975.76|14975.76|14975.76|0
1646217880000|2022-03-02 10:44:40|14967.36|14967.36|14971.32|14971.32|14971.32|14971.32|14967.36|14967.36|0
1646217890000|2022-03-02 10:44:50|14975.29|14975.29|14975.29|14975.29|14975.29|14975.29|14975.29|14975.29|0
1646217900000|2022-03-02 10:45:00|14971.32|14971.32|14971.32|14971.32|14971.32|14971.32|14971.32|14971.32|0
1646217910000|2022-03-02 10:45:10|14970.4|14970.4|14969.49|14969.49|14970.4|14970.4|14969.49|14969.49|0
1646217920000|2022-03-02 10:45:20|14961.09|14961.09|14962.49|14962.49|14962.49|14962.49|14961.09|14961.09|0
1646217930000|2022-03-02 10:45:30|14965.29|14965.29|14965.29|14965.29|14965.29|14965.29|14965.29|14965.29|0
1646217960000|2022-03-02 10:46:00|14973.68|14973.68|14993.04|14993.04|14993.04|14993.04|14973.68|14973.68|0
1646217970000|2022-03-02 10:46:10|14998.64|14998.64|14990.24|14990.24|14998.64|14998.64|14990.24|14990.24|0
1646217980000|2022-03-02 10:46:20|14997.24|14997.24|14997.24|14997.24|14997.24|14997.24|14997.24|14997.24|0
1646218030000|2022-03-02 10:47:10|14987.45|14987.45|14987.45|14987.45|14987.45|14987.45|14987.45|14987.45|0
1646218040000|2022-03-02 10:47:20|14983.48|14983.48|14980.68|14980.68|14983.48|14983.48|14977.88|14977.88|0
1646218060000|2022-03-02 10:47:40|14973.68|14973.68|14970.88|14970.88|14973.68|14973.68|14970.88|14970.88|0
1646218070000|2022-03-02 10:47:50|14969.97|14969.97|14966|14966|14969.97|14969.97|14966|14966|0
1646218090000|2022-03-02 10:48:10|14961.8|14961.8|14961.8|14961.8|14961.8|14961.8|14961.8|14961.8|0
1646218110000|2022-03-02 10:48:30|14959|14959|14959|14959|14959|14959|14959|14959|0
1646218130000|2022-03-02 10:48:50|14956.24|14956.24|14956.24|14956.24|14956.24|14956.24|14956.24|14956.24|0
1646218210000|2022-03-02 10:50:10|14946.45|14946.45|14956.24|14956.24|14956.24|14956.24|14946.45|14946.45|0
1646218220000|2022-03-02 10:50:20|14959.04|14959.04|14959.04|14959.04|14959.04|14959.04|14959.04|14959.04|0
1646218240000|2022-03-02 10:50:40|14966.97|14966.97|14965.57|14965.57|14966.97|14966.97|14965.57|14965.57|0
1646218260000|2022-03-02 10:51:00|14957.64|14957.64|14954.84|14954.84|14957.64|14957.64|14954.84|14954.84|0
1646218270000|2022-03-02 10:51:10|14958.81|14958.81|14958.81|14958.81|14958.81|14958.81|14958.81|14958.81|0
1646218350000|2022-03-02 10:52:30|14950.88|14950.88|14954.84|14954.84|14954.84|14954.84|14950.88|14950.88|0
1646218370000|2022-03-02 10:52:50|14953.47|14953.47|14953.47|14953.47|14953.47|14953.47|14953.47|14953.47|0
1646218390000|2022-03-02 10:53:10|14961.86|14961.86|14961.86|14961.86|14961.86|14961.86|14961.86|14961.86|0
1646218410000|2022-03-02 10:53:30|14959.06|14959.06|14950.67|14950.67|14959.06|14959.06|14950.67|14950.67|0
1646218420000|2022-03-02 10:53:40|14950.21|14950.21|14949.29|14949.29|14950.21|14950.21|14949.29|14949.29|0
1646218440000|2022-03-02 10:54:00|14941.36|14941.36|14955.12|14955.12|14955.12|14955.12|14941.36|14941.36|0
1646218450000|2022-03-02 10:54:10|14951.15|14951.15|14951.15|14951.15|14951.15|14951.15|14951.15|14951.15|0
1646218490000|2022-03-02 10:54:50|14952.55|14952.55|14960.48|14960.48|14960.48|14960.48|14952.55|14952.55|0
1646218500000|2022-03-02 10:55:00|14968.88|14968.88|14968.88|14968.88|14968.88|14968.88|14968.88|14968.88|0
1646218520000|2022-03-02 10:55:20|14972.85|14972.85|14972.85|14972.85|14972.85|14972.85|14972.85|14972.85|0
1646218550000|2022-03-02 10:55:50|14971.45|14971.45|14971.45|14971.45|14971.45|14971.45|14971.45|14971.45|0
1646218590000|2022-03-02 10:56:30|14975.64|14975.64|14975.64|14975.64|14975.64|14975.64|14975.64|14975.64|0
1646218600000|2022-03-02 10:56:40|14979.61|14979.61|14979.61|14979.61|14979.61|14979.61|14979.61|14979.61|0
1646218640000|2022-03-02 10:57:20|14975.41|14975.41|14961.42|14961.42|14975.41|14975.41|14961.42|14961.42|0
1646218650000|2022-03-02 10:57:30|14953.49|14953.49|14953.49|14953.49|14953.49|14953.49|14953.49|14953.49|0
1646218660000|2022-03-02 10:57:40|14957.45|14957.45|14957.45|14957.45|14957.45|14957.45|14957.45|14957.45|0
1646218680000|2022-03-02 10:58:00|14960.25|14960.25|14960.25|14960.25|14960.25|14960.25|14960.25|14960.25|0
1646218690000|2022-03-02 10:58:10|14953.25|14953.25|14953.25|14953.25|14953.25|14953.25|14953.25|14953.25|0
1646218720000|2022-03-02 10:58:40|14937.39|14937.39|14937.16|14937.16|14937.39|14937.39|14933.19|14933.19|0
1646218730000|2022-03-02 10:58:50|14939|14939|14939|14939|14939|14939|14939|14939|0
1646218780000|2022-03-02 10:59:40|14940.4|14940.4|14940.4|14940.4|14940.4|14940.4|14940.4|14940.4|0
1646218810000|2022-03-02 11:00:10|14945.99|14945.99|14945.99|14945.99|14945.99|14945.99|14945.99|14945.99|0
1646218820000|2022-03-02 11:00:20|14949.96|14949.96|14949.96|14949.96|14949.96|14949.96|14949.96|14949.96|0
1646218840000|2022-03-02 11:00:40|14948.56|14948.56|14948.56|14948.56|14948.56|14948.56|14948.56|14948.56|0
1646218870000|2022-03-02 11:01:10|14956.49|14956.49|14956.49|14956.49|14956.49|14956.49|14956.49|14956.49|0
1646218930000|2022-03-02 11:02:10|14949.49|14949.49|14949.49|14949.49|14949.49|14949.49|14949.49|14949.49|0
1646218950000|2022-03-02 11:02:30|14953.69|14953.69|14962.09|14962.09|14962.09|14962.09|14953.69|14953.69|0
1646218960000|2022-03-02 11:02:40|14970.49|14970.49|14970.49|14970.49|14970.49|14970.49|14970.49|14970.49|0
1646218970000|2022-03-02 11:02:50|14974.45|14974.45|14970.49|14970.49|14974.45|14974.45|14970.49|14970.49|0
1646218980000|2022-03-02 11:03:00|14976.08|14976.08|14976.08|14976.08|14985.88|14985.88|14973.29|14973.29|0
1646218990000|2022-03-02 11:03:10|14980.05|14980.05|14980.05|14980.05|14980.05|14980.05|14980.05|14980.05|0
1646219010000|2022-03-02 11:03:30|14984.01|14984.01|14984.01|14984.01|14984.01|14984.01|14984.01|14984.01|0
1646219020000|2022-03-02 11:03:40|14980.05|14980.05|14980.05|14980.05|14980.05|14980.05|14980.05|14980.05|0
1646219040000|2022-03-02 11:04:00|14984.01|14984.01|14984.01|14984.01|14984.01|14984.01|14984.01|14984.01|0
1646219100000|2022-03-02 11:05:00|14985.41|14985.41|14977.48|14977.48|14989.38|14989.38|14977.48|14977.48|0
1646219110000|2022-03-02 11:05:10|14984.48|14984.48|14984.48|14984.48|14984.48|14984.48|14984.48|14984.48|0
1646219120000|2022-03-02 11:05:20|14988.45|14988.45|14993.81|14993.81|14993.81|14993.81|14988.45|14988.45|0
1646219150000|2022-03-02 11:05:50|14996.61|14996.61|14996.61|14996.61|14996.61|14996.61|14996.61|14996.61|0
1646219180000|2022-03-02 11:06:20|15002.21|15002.21|15005.01|15005.01|15005.01|15005.01|15002.21|15002.21|0
1646219190000|2022-03-02 11:06:30|14993.11|14993.11|14997.31|14997.31|14997.31|14997.31|14993.11|14993.11|0
1646219200000|2022-03-02 11:06:40|14988.91|14988.91|14987.51|14987.51|14988.91|14988.91|14987.51|14987.51|0
1646219210000|2022-03-02 11:06:50|14983.31|14983.31|14977.72|14977.72|14983.31|14983.31|14977.72|14977.72|0
1646219240000|2022-03-02 11:07:20|14979.12|14979.12|14979.12|14979.12|14979.12|14979.12|14979.12|14979.12|0
1646219270000|2022-03-02 11:07:50|14975.15|14975.15|14976.55|14976.55|14976.55|14976.55|14975.15|14975.15|0
1646219300000|2022-03-02 11:08:20|14965.35|14965.35|14965.35|14965.35|14965.35|14965.35|14965.35|14965.35|0
1646219310000|2022-03-02 11:08:30|14956.96|14956.96|14956.96|14956.96|14956.96|14956.96|14956.96|14956.96|0
1646219350000|2022-03-02 11:09:10|14964.89|14964.89|14964.89|14964.89|14964.89|14964.89|14964.89|14964.89|0
1646219390000|2022-03-02 11:09:50|14960.92|14960.92|14960.92|14960.92|14960.92|14960.92|14960.92|14960.92|0
1646219420000|2022-03-02 11:10:20|14959.52|14959.52|14959.52|14959.52|14959.52|14959.52|14959.52|14959.52|0
1646219430000|2022-03-02 11:10:30|14953.93|14953.93|14948.33|14948.33|14953.93|14953.93|14948.33|14948.33|0
1646219440000|2022-03-02 11:10:40|14938.53|14938.53|14944.13|14944.13|14944.13|14944.13|14938.53|14938.53|0
1646219470000|2022-03-02 11:11:10|14946.93|14946.93|14946.93|14946.93|14946.93|14946.93|14946.93|14946.93|0
1646219490000|2022-03-02 11:11:30|14951.13|14951.13|14951.13|14951.13|14951.13|14951.13|14951.13|14951.13|0
1646219500000|2022-03-02 11:11:40|14955.32|14955.32|14967.92|14967.92|14967.92|14967.92|14955.32|14955.32|0
1646219520000|2022-03-02 11:12:00|14960.92|14960.92|14960.92|14960.92|14960.92|14960.92|14960.92|14960.92|0
1646219530000|2022-03-02 11:12:10|14960.46|14960.46|14960.46|14960.46|14960.46|14960.46|14960.46|14960.46|0
1646219550000|2022-03-02 11:12:30|14943.67|14943.67|14946.47|14946.47|14947.87|14947.87|14943.67|14943.67|0
1646219560000|2022-03-02 11:12:40|14945.55|14945.55|14944.63|14944.63|14945.55|14945.55|14944.63|14944.63|0
1646219580000|2022-03-02 11:13:00|14950.23|14950.23|14944.63|14944.63|14950.23|14950.23|14944.63|14944.63|0
1646219600000|2022-03-02 11:13:20|14948.83|14948.83|14948.83|14948.83|14948.83|14948.83|14948.83|14948.83|0
1646219620000|2022-03-02 11:13:40|14944.63|14944.63|14924.8|14924.8|14944.63|14944.63|14924.8|14924.8|0
1646219640000|2022-03-02 11:14:00|14926.2|14926.2|14932.97|14932.97|14938.56|14938.56|14926.2|14926.2|0
1646219650000|2022-03-02 11:14:10|14934.37|14934.37|14930.17|14930.17|14934.37|14934.37|14930.17|14930.17|0
1646219710000|2022-03-02 11:15:10|14906.38|14906.38|14911.97|14911.97|14911.97|14911.97|14906.38|14906.38|0
1646219720000|2022-03-02 11:15:20|14908.01|14908.01|14908.01|14908.01|14908.01|14908.01|14908.01|14908.01|0
1646219740000|2022-03-02 11:15:40|14906.61|14906.61|14902.18|14902.18|14906.61|14906.61|14902.18|14902.18|0
1646219750000|2022-03-02 11:15:50|14898.22|14898.22|14898.22|14898.22|14898.22|14898.22|14898.22|14898.22|0
1646219760000|2022-03-02 11:16:00|14894.02|14894.02|14894.02|14894.02|14894.02|14894.02|14894.02|14894.02|0
1646219770000|2022-03-02 11:16:10|14902.42|14902.42|14893.56|14893.56|14902.42|14902.42|14893.56|14893.56|0
1646219780000|2022-03-02 11:16:20|14893.1|14893.1|14893.1|14893.1|14893.1|14893.1|14893.1|14893.1|0
1646219790000|2022-03-02 11:16:30|14888.9|14888.9|14887.5|14887.5|14893.1|14893.1|14887.5|14887.5|0
1646219820000|2022-03-02 11:17:00|14893.1|14893.1|14894.5|14894.5|14894.5|14894.5|14893.1|14893.1|0
1646219890000|2022-03-02 11:18:10|14882.61|14882.61|14882.61|14882.61|14882.61|14882.61|14882.61|14882.61|0
1646219900000|2022-03-02 11:18:20|14888.2|14888.2|14889.6|14889.6|14889.6|14889.6|14888.2|14888.2|0
1646219920000|2022-03-02 11:18:40|14886.8|14886.8|14886.8|14886.8|14886.8|14886.8|14886.8|14886.8|0
1646219930000|2022-03-02 11:18:50|14884.01|14884.01|14886.8|14886.8|14886.8|14886.8|14884.01|14884.01|0
1646219940000|2022-03-02 11:19:00|14878.87|14878.87|14866.28|14866.28|14878.87|14878.87|14866.28|14866.28|0
1646219980000|2022-03-02 11:19:40|14870.24|14870.24|14870.24|14870.24|14870.24|14870.24|14870.24|14870.24|0
1646219990000|2022-03-02 11:19:50|14873.04|14873.04|14873.04|14873.04|14873.04|14873.04|14873.04|14873.04|0
1646220010000|2022-03-02 11:20:10|14878.64|14878.64|14878.64|14878.64|14878.64|14878.64|14878.64|14878.64|0
1646220040000|2022-03-02 11:20:40|14882.61|14882.61|14882.61|14882.61|14882.61|14882.61|14882.61|14882.61|0
1646220050000|2022-03-02 11:20:50|14886.57|14886.57|14890.54|14890.54|14890.54|14890.54|14886.57|14886.57|0
1646220070000|2022-03-02 11:21:10|14898.47|14898.47|14898.47|14898.47|14898.47|14898.47|14898.47|14898.47|0
1646220160000|2022-03-02 11:22:40|14895.67|14895.67|14895.67|14895.67|14895.67|14895.67|14895.67|14895.67|0
1646220180000|2022-03-02 11:23:00|14899.63|14899.63|14902.43|14902.43|14902.43|14902.43|14899.63|14899.63|0
1646220190000|2022-03-02 11:23:10|14903.83|14903.83|14903.83|14903.83|14903.83|14903.83|14903.83|14903.83|0
1646220220000|2022-03-02 11:23:40|14909.43|14909.43|14909.43|14909.43|14909.43|14909.43|14909.43|14909.43|0
1646220250000|2022-03-02 11:24:10|14910.83|14910.83|14910.83|14910.83|14910.83|14910.83|14910.83|14910.83|0
1646220320000|2022-03-02 11:25:20|14911.29|14911.29|14911.29|14911.29|14911.29|14911.29|14911.29|14911.29|0
1646220330000|2022-03-02 11:25:30|14915.25|14915.25|14922.71|14922.71|14922.71|14922.71|14915.25|14915.25|0
1646220340000|2022-03-02 11:25:40|14926.68|14926.68|14926.68|14926.68|14926.68|14926.68|14926.68|14926.68|0
1646220350000|2022-03-02 11:25:50|14936.47|14936.47|14930.87|14930.87|14936.47|14936.47|14930.87|14930.87|0
1646220360000|2022-03-02 11:26:00|14923.88|14923.88|14919.45|14919.45|14923.88|14923.88|14915.48|14915.48|0
1646220420000|2022-03-02 11:27:00|14926.44|14926.44|14916.65|14916.65|14926.44|14926.44|14916.65|14916.65|0
1646220460000|2022-03-02 11:27:40|14922.24|14922.24|14922.24|14922.24|14922.24|14922.24|14922.24|14922.24|0
1646220490000|2022-03-02 11:28:10|14929.24|14929.24|14929.24|14929.24|14929.24|14929.24|14929.24|14929.24|0
1646220510000|2022-03-02 11:28:30|14941.14|14941.14|14933.21|14933.21|14941.14|14941.14|14933.21|14933.21|0
1646220530000|2022-03-02 11:28:50|14929.24|14929.24|14929.24|14929.24|14929.24|14929.24|14929.24|14929.24|0
1646220550000|2022-03-02 11:29:10|14921.31|14921.31|14921.31|14921.31|14921.31|14921.31|14921.31|14921.31|0
1646220560000|2022-03-02 11:29:20|14905.45|14905.45|14929.48|14929.48|14929.48|14929.48|14905.45|14905.45|0
1646220570000|2022-03-02 11:29:30|14937.87|14937.87|14940.67|14940.67|14950.47|14950.47|14937.87|14937.87|0
1646220580000|2022-03-02 11:29:40|14939.27|14939.27|14946.27|14946.27|14946.27|14946.27|14937.87|14937.87|0
1646220600000|2022-03-02 11:30:00|14943.47|14943.47|14932.27|14932.27|14943.47|14943.47|14932.27|14932.27|0
1646220620000|2022-03-02 11:30:20|14928.31|14928.31|14928.31|14928.31|14928.31|14928.31|14928.31|14928.31|0
1646220630000|2022-03-02 11:30:30|14924.34|14924.34|14924.34|14924.34|14924.34|14924.34|14924.34|14924.34|0
1646220660000|2022-03-02 11:31:00|14922.94|14922.94|14921.54|14921.54|14931.34|14931.34|14921.54|14921.54|0
1646220690000|2022-03-02 11:31:30|14927.14|14927.14|14928.54|14928.54|14928.54|14928.54|14927.14|14927.14|0
1646220730000|2022-03-02 11:32:10|14929.94|14929.94|14935.54|14935.54|14935.54|14935.54|14929.94|14929.94|0
1646220740000|2022-03-02 11:32:20|14951.4|14951.4|14951.4|14951.4|14951.4|14951.4|14951.4|14951.4|0
1646220750000|2022-03-02 11:32:30|14947.2|14947.2|14947.2|14947.2|14947.2|14947.2|14947.2|14947.2|0
1646220760000|2022-03-02 11:32:40|14948.12|14948.12|14948.12|14948.12|14948.12|14948.12|14948.12|14948.12|0
1646220780000|2022-03-02 11:33:00|14946.72|14946.72|14957.92|14957.92|14957.92|14957.92|14946.72|14946.72|0
1646220810000|2022-03-02 11:33:30|14956.52|14956.52|14956.52|14956.52|14956.52|14956.52|14956.52|14956.52|0
1646220850000|2022-03-02 11:34:10|14959.32|14959.32|14959.32|14959.32|14959.32|14959.32|14959.32|14959.32|0
1646220880000|2022-03-02 11:34:40|14963.52|14963.52|14963.52|14963.52|14963.52|14963.52|14963.52|14963.52|0
1646220900000|2022-03-02 11:35:00|14960.72|14960.72|14952.32|14952.32|14960.72|14960.72|14952.32|14952.32|0
1646220920000|2022-03-02 11:35:20|14950.92|14950.92|14950.92|14950.92|14950.92|14950.92|14950.92|14950.92|0
1646220930000|2022-03-02 11:35:30|14953.72|14953.72|14929.93|14929.93|14953.72|14953.72|14929.93|14929.93|0
1646220940000|2022-03-02 11:35:40|14922.93|14922.93|14922.93|14922.93|14922.93|14922.93|14918.73|14918.73|0
1646220970000|2022-03-02 11:36:10|14926.9|14926.9|14930.86|14930.86|14930.86|14930.86|14926.9|14926.9|0
1646220980000|2022-03-02 11:36:20|14936.46|14936.46|14940.66|14940.66|14940.66|14940.66|14936.46|14936.46|0
1646221000000|2022-03-02 11:36:40|14944.86|14944.86|14946.26|14946.26|14946.26|14946.26|14944.86|14944.86|0
1646221020000|2022-03-02 11:37:00|14944.86|14944.86|14944.86|14944.86|14944.86|14944.86|14944.86|14944.86|0
1646221030000|2022-03-02 11:37:10|14936.93|14936.93|14936.93|14936.93|14936.93|14936.93|14936.93|14936.93|0
1646221050000|2022-03-02 11:37:30|14943.92|14943.92|14943.92|14943.92|14943.92|14943.92|14943.92|14943.92|0
1646221070000|2022-03-02 11:37:50|14931.33|14931.33|14924.33|14924.33|14931.33|14931.33|14924.33|14924.33|0
1646221080000|2022-03-02 11:38:00|14922.93|14922.93|14922.93|14922.93|14922.93|14922.93|14922.93|14922.93|0
1646221100000|2022-03-02 11:38:20|14930.86|14930.86|14926.9|14926.9|14930.86|14930.86|14926.9|14926.9|0
1646221110000|2022-03-02 11:38:30|14930.86|14930.86|14930.86|14930.86|14930.86|14930.86|14930.86|14930.86|0
1646221130000|2022-03-02 11:38:50|14950.45|14950.45|14949.05|14949.05|14950.45|14950.45|14949.05|14949.05|0
1646221140000|2022-03-02 11:39:00|14945.09|14945.09|14933.89|14933.89|14945.09|14945.09|14933.89|14933.89|0
1646221160000|2022-03-02 11:39:20|14932.49|14932.49|14932.49|14932.49|14932.49|14932.49|14932.49|14932.49|0
1646221170000|2022-03-02 11:39:30|14926.9|14926.9|14931.09|14931.09|14931.09|14931.09|14926.9|14926.9|0
1646221180000|2022-03-02 11:39:40|14929.69|14929.69|14929.69|14929.69|14929.69|14929.69|14929.69|14929.69|0
1646221190000|2022-03-02 11:39:50|14932.49|14932.49|14932.49|14932.49|14932.49|14932.49|14932.49|14932.49|0
1646221210000|2022-03-02 11:40:10|14935.29|14935.29|14938.09|14938.09|14938.09|14938.09|14935.29|14935.29|0
1646221230000|2022-03-02 11:40:30|14942.29|14942.29|14942.29|14942.29|14942.29|14942.29|14942.29|14942.29|0
1646221240000|2022-03-02 11:40:40|14950.22|14950.22|14950.22|14950.22|14950.22|14950.22|14950.22|14950.22|0
1646221260000|2022-03-02 11:41:00|14944.62|14944.62|14944.62|14944.62|14944.62|14944.62|14944.62|14944.62|0
1646221280000|2022-03-02 11:41:20|14946.02|14946.02|14946.02|14946.02|14946.02|14946.02|14946.02|14946.02|0
1646221290000|2022-03-02 11:41:30|14946.48|14946.48|14946.48|14946.48|14946.48|14946.48|14946.48|14946.48|0
1646221310000|2022-03-02 11:41:50|14954.88|14954.88|14954.88|14954.88|14954.88|14954.88|14954.88|14954.88|0
1646221320000|2022-03-02 11:42:00|14962.81|14962.81|14965.14|14965.14|14970.74|14970.74|14962.81|14962.81|0
1646221330000|2022-03-02 11:42:10|14961.18|14961.18|14961.18|14961.18|14961.18|14961.18|14961.18|14961.18|0
1646221350000|2022-03-02 11:42:30|14954.18|14954.18|14954.18|14954.18|14954.18|14954.18|14954.18|14954.18|0
1646221370000|2022-03-02 11:42:50|14958.14|14958.14|14958.14|14958.14|14958.14|14958.14|14958.14|14958.14|0
1646221380000|2022-03-02 11:43:00|14962.34|14962.34|14962.34|14962.34|14962.34|14962.34|14962.34|14962.34|0
1646221400000|2022-03-02 11:43:20|14958.38|14958.38|14954.41|14954.41|14958.38|14958.38|14954.41|14954.41|0
1646221410000|2022-03-02 11:43:30|14955.33|14955.33|14955.33|14955.33|14955.33|14955.33|14955.33|14955.33|0
1646221420000|2022-03-02 11:43:40|14949.73|14949.73|14949.73|14949.73|14949.73|14949.73|14949.73|14949.73|0
1646221430000|2022-03-02 11:43:50|14949.27|14949.27|14949.27|14949.27|14949.27|14949.27|14949.27|14949.27|0
1646221440000|2022-03-02 11:44:00|14949.73|14949.73|14949.73|14949.73|14949.73|14949.73|14949.73|14949.73|0
1646221460000|2022-03-02 11:44:20|14945.77|14945.77|14951.11|14951.11|14951.11|14951.11|14945.77|14945.77|0
1646221470000|2022-03-02 11:44:30|14958.11|14958.11|14958.11|14958.11|14958.11|14958.11|14958.11|14958.11|0
1646221510000|2022-03-02 11:45:10|14959.51|14959.51|14959.51|14959.51|14959.51|14959.51|14959.51|14959.51|0
1646221530000|2022-03-02 11:45:30|14953.91|14953.91|14951.11|14951.11|14953.91|14953.91|14951.11|14951.11|0
1646221540000|2022-03-02 11:45:40|14948.31|14948.31|14948.31|14948.31|14948.31|14948.31|14948.31|14948.31|0
1646221550000|2022-03-02 11:45:50|14945.51|14945.51|14945.51|14945.51|14945.51|14945.51|14945.51|14945.51|0
1646221560000|2022-03-02 11:46:00|14946.91|14946.91|14946.91|14946.91|14946.91|14946.91|14946.91|14946.91|0
1646221610000|2022-03-02 11:46:50|14954.84|14954.84|14954.84|14954.84|14954.84|14954.84|14954.84|14954.84|0
1646221620000|2022-03-02 11:47:00|14966.04|14966.04|14966.04|14966.04|14966.04|14966.04|14966.04|14966.04|0
1646221630000|2022-03-02 11:47:10|14968.84|14968.84|14963.48|14963.48|14968.84|14968.84|14963.48|14963.48|0
1646221640000|2022-03-02 11:47:20|14960.68|14960.68|14960.68|14960.68|14960.68|14960.68|14960.68|14960.68|0
1646221670000|2022-03-02 11:47:50|14959.28|14959.28|14957.88|14957.88|14959.28|14959.28|14957.88|14957.88|0
1646221680000|2022-03-02 11:48:00|14955.08|14955.08|14953.68|14953.68|14955.08|14955.08|14953.68|14953.68|0
1646221700000|2022-03-02 11:48:20|14957.64|14957.64|14957.64|14957.64|14957.64|14957.64|14957.64|14957.64|0
1646221710000|2022-03-02 11:48:30|14961.84|14961.84|14961.84|14961.84|14961.84|14961.84|14961.84|14961.84|0
1646221730000|2022-03-02 11:48:50|14964.64|14964.64|14959.04|14959.04|14964.64|14964.64|14959.04|14959.04|0
1646221760000|2022-03-02 11:49:20|14955.08|14955.08|14955.08|14955.08|14955.08|14955.08|14955.08|14955.08|0
1646221780000|2022-03-02 11:49:40|14945.28|14945.28|14946.68|14946.68|14946.68|14946.68|14945.28|14945.28|0
1646221790000|2022-03-02 11:49:50|14942.48|14942.48|14941.08|14941.08|14942.48|14942.48|14941.08|14941.08|0
1646221810000|2022-03-02 11:50:10|14945.28|14945.28|14945.28|14945.28|14945.28|14945.28|14945.28|14945.28|0
1646221820000|2022-03-02 11:50:20|14953.21|14953.21|14954.61|14954.61|14954.61|14954.61|14953.21|14953.21|0
1646221880000|2022-03-02 11:51:20|14961.61|14961.61|14961.61|14961.61|14961.61|14961.61|14961.61|14961.61|0
1646221890000|2022-03-02 11:51:30|14957.64|14957.64|14957.64|14957.64|14957.64|14957.64|14957.64|14957.64|0
1646221910000|2022-03-02 11:51:50|14946.45|14946.45|14959.04|14959.04|14959.04|14959.04|14946.45|14946.45|0
1646221920000|2022-03-02 11:52:00|14953.45|14953.45|14952.05|14952.05|14953.45|14953.45|14952.05|14952.05|0
1646221930000|2022-03-02 11:52:10|14946.45|14946.45|14946.45|14946.45|14946.45|14946.45|14946.45|14946.45|0
1646221970000|2022-03-02 11:52:50|14949.25|14949.25|14949.25|14949.25|14949.25|14949.25|14949.25|14949.25|0
1646222000000|2022-03-02 11:53:20|14945.28|14945.28|14945.28|14945.28|14945.28|14945.28|14945.28|14945.28|0
1646222010000|2022-03-02 11:53:30|14946.68|14946.68|14946.68|14946.68|14946.68|14946.68|14946.68|14946.68|0
1646222040000|2022-03-02 11:54:00|14943.88|14943.88|14943.88|14943.88|14943.88|14943.88|14943.88|14943.88|0
1646222060000|2022-03-02 11:54:20|14946.68|14946.68|14946.68|14946.68|14946.68|14946.68|14946.68|14946.68|0
1646222070000|2022-03-02 11:54:30|14952.28|14952.28|14956.24|14956.24|14956.24|14956.24|14952.28|14952.28|0
1646222090000|2022-03-02 11:54:50|14959.04|14959.04|14959.04|14959.04|14959.04|14959.04|14959.04|14959.04|0
1646222130000|2022-03-02 11:55:30|14963.24|14963.24|14963.24|14963.24|14963.24|14963.24|14963.24|14963.24|0
1646222140000|2022-03-02 11:55:40|14966.04|14966.04|14966.04|14966.04|14966.04|14966.04|14966.04|14966.04|0
1646222180000|2022-03-02 11:56:20|14974.44|14974.44|14974.44|14974.44|14974.44|14974.44|14974.44|14974.44|0
1646222250000|2022-03-02 11:57:30|14975.84|14975.84|14971.87|14971.87|14975.84|14975.84|14971.87|14971.87|0
1646222270000|2022-03-02 11:57:50|14970.47|14970.47|14970.47|14970.47|14970.47|14970.47|14970.47|14970.47|0
1646222280000|2022-03-02 11:58:00|14962.08|14962.08|14957.88|14957.88|14969.07|14969.07|14957.88|14957.88|0
1646222310000|2022-03-02 11:58:30|14962.08|14962.08|14962.08|14962.08|14962.08|14962.08|14962.08|14962.08|0
1646222320000|2022-03-02 11:58:40|14967.67|14967.67|14967.67|14967.67|14967.67|14967.67|14967.67|14967.67|0
1646222330000|2022-03-02 11:58:50|14970.47|14970.47|14970.47|14970.47|14970.47|14970.47|14970.47|14970.47|0
1646222350000|2022-03-02 11:59:10|14971.87|14971.87|14971.87|14971.87|14971.87|14971.87|14971.87|14971.87|0
1646222360000|2022-03-02 11:59:20|14973.27|14973.27|14973.27|14973.27|14973.27|14973.27|14973.27|14973.27|0
1646222370000|2022-03-02 11:59:30|14976.07|14976.07|14989.37|14989.37|14989.37|14989.37|14976.07|14976.07|0
1646222390000|2022-03-02 11:59:50|14993.33|14993.33|14993.33|14993.33|14993.33|14993.33|14993.33|14993.33|0
1646222410000|2022-03-02 12:00:10|14989.37|14989.37|14985.4|14985.4|14989.37|14989.37|14985.4|14985.4|0
1646222420000|2022-03-02 12:00:20|14979.8|14979.8|14979.8|14979.8|14979.8|14979.8|14979.8|14979.8|0
1646222440000|2022-03-02 12:00:40|14984|14984|14984|14984|14984|14984|14984|14984|0
1646222450000|2022-03-02 12:00:50|14982.6|14982.6|14982.6|14982.6|14982.6|14982.6|14982.6|14982.6|0
1646222460000|2022-03-02 12:01:00|14984|14984|14984|14984|14984|14984|14984|14984|0
1646222470000|2022-03-02 12:01:10|14986.8|14986.8|14986.8|14986.8|14986.8|14986.8|14986.8|14986.8|0
1646222510000|2022-03-02 12:01:50|14979.8|14979.8|14979.8|14979.8|14979.8|14979.8|14979.8|14979.8|0
1646222550000|2022-03-02 12:02:30|14975.84|14975.84|14975.84|14975.84|14975.84|14975.84|14975.84|14975.84|0
1646222570000|2022-03-02 12:02:50|14980.04|14980.04|14981.44|14981.44|14981.44|14981.44|14980.04|14980.04|0
1646222590000|2022-03-02 12:03:10|14974.44|14974.44|14978.64|14978.64|14978.64|14978.64|14973.04|14973.04|0
1646222640000|2022-03-02 12:04:00|14980.04|14980.04|14980.04|14980.04|14980.04|14980.04|14980.04|14980.04|0
1646222670000|2022-03-02 12:04:30|14981.44|14981.44|14982.83|14982.83|14982.83|14982.83|14981.44|14981.44|0
1646222700000|2022-03-02 12:05:00|14984.23|14984.23|14981.44|14981.44|14984.23|14984.23|14981.44|14981.44|0
1646222710000|2022-03-02 12:05:10|14988.43|14988.43|14988.43|14988.43|14988.43|14988.43|14988.43|14988.43|0
1646222740000|2022-03-02 12:05:40|15012.22|15012.22|15012.22|15012.22|15012.22|15012.22|15012.22|15012.22|0
1646222760000|2022-03-02 12:06:00|15013.62|15013.62|15013.62|15013.62|15013.62|15013.62|15013.62|15013.62|0
1646222790000|2022-03-02 12:06:30|15017.82|15017.82|15017.82|15017.82|15017.82|15017.82|15017.82|15017.82|0
1646222800000|2022-03-02 12:06:40|15023.42|15023.42|15023.42|15023.42|15023.42|15023.42|15023.42|15023.42|0
1646222820000|2022-03-02 12:07:00|15026.22|15026.22|15019.22|15019.22|15026.22|15026.22|15013.62|15013.62|0
1646222850000|2022-03-02 12:07:30|15023.19|15023.19|15023.19|15023.19|15023.19|15023.19|15023.19|15023.19|0
1646222870000|2022-03-02 12:07:50|15031.58|15031.58|15032.98|15032.98|15032.98|15032.98|15031.58|15031.58|0
1646222890000|2022-03-02 12:08:10|15024.59|15024.59|15025.99|15025.99|15025.99|15025.99|15024.59|15024.59|0
1646222930000|2022-03-02 12:08:50|15031.58|15031.58|15031.58|15031.58|15031.58|15031.58|15031.58|15031.58|0
1646222940000|2022-03-02 12:09:00|15032.98|15032.98|15032.98|15032.98|15032.98|15032.98|15032.98|15032.98|0
1646222950000|2022-03-02 12:09:10|15029.02|15029.02|15024.82|15024.82|15029.02|15029.02|15024.82|15024.82|0
1646223000000|2022-03-02 12:10:00|15029.02|15029.02|15041.61|15041.61|15041.61|15041.61|15029.02|15029.02|0
1646223020000|2022-03-02 12:10:20|15049.54|15049.54|15057.94|15057.94|15057.94|15057.94|15049.54|15049.54|0
1646223050000|2022-03-02 12:10:50|15053.74|15053.74|15059.34|15059.34|15059.34|15059.34|15052.34|15052.34|0
1646223060000|2022-03-02 12:11:00|15055.38|15055.38|15055.38|15055.38|15055.38|15055.38|15055.38|15055.38|0
1646223080000|2022-03-02 12:11:20|15056.77|15056.77|15065.64|15065.64|15065.64|15065.64|15049.78|15049.78|0
1646223090000|2022-03-02 12:11:30|15064.24|15064.24|15064.24|15064.24|15064.24|15064.24|15064.24|15064.24|0
1646223100000|2022-03-02 12:11:40|15057.24|15057.24|15054.44|15054.44|15057.24|15057.24|15054.44|15054.44|0
1646223110000|2022-03-02 12:11:50|15051.64|15051.64|15051.64|15051.64|15051.64|15051.64|15051.64|15051.64|0
1646223120000|2022-03-02 12:12:00|15058.64|15058.64|15062.84|15062.84|15062.84|15062.84|15058.64|15058.64|0
1646223150000|2022-03-02 12:12:30|15066.8|15066.8|15068.2|15068.2|15068.2|15068.2|15066.8|15066.8|0
1646223180000|2022-03-02 12:13:00|15066.82|15066.82|15066.82|15066.82|15066.82|15066.82|15066.82|15066.82|0
1646223220000|2022-03-02 12:13:40|15062.86|15062.86|15062.86|15062.86|15062.86|15062.86|15062.86|15062.86|0
1646223250000|2022-03-02 12:14:10|15064.26|15064.26|15064.26|15064.26|15064.26|15064.26|15064.26|15064.26|0
1646223280000|2022-03-02 12:14:40|15074.06|15074.06|15074.06|15074.06|15074.06|15074.06|15074.06|15074.06|0
1646223360000|2022-03-02 12:16:00|15068.46|15068.46|15064.49|15064.49|15068.46|15068.46|15064.49|15064.49|0
1646223380000|2022-03-02 12:16:20|15068.69|15068.69|15068.69|15068.69|15068.69|15068.69|15068.69|15068.69|0
1646223430000|2022-03-02 12:17:10|15072.66|15072.66|15072.66|15072.66|15072.66|15072.66|15072.66|15072.66|0
1646223440000|2022-03-02 12:17:20|15076.62|15076.62|15076.62|15076.62|15076.62|15076.62|15076.62|15076.62|0
1646223480000|2022-03-02 12:18:00|15077.54|15077.54|15077.54|15077.54|15077.54|15077.54|15077.54|15077.54|0
1646223490000|2022-03-02 12:18:10|15081.51|15081.51|15081.51|15081.51|15081.51|15081.51|15081.51|15081.51|0
1646223500000|2022-03-02 12:18:20|15073.58|15073.58|15073.58|15073.58|15073.58|15073.58|15073.58|15073.58|0
1646223540000|2022-03-02 12:19:00|15077.77|15077.77|15077.77|15077.77|15077.77|15077.77|15077.77|15077.77|0
1646223610000|2022-03-02 12:20:10|15065.88|15065.88|15065.88|15065.88|15065.88|15065.88|15065.88|15065.88|0
1646223690000|2022-03-02 12:21:30|15064.48|15064.48|15064.48|15064.48|15064.48|15064.48|15064.48|15064.48|0
1646223720000|2022-03-02 12:22:00|15067.28|15067.28|15061.68|15061.68|15067.28|15067.28|15061.68|15061.68|0
1646223740000|2022-03-02 12:22:20|15071.48|15071.48|15071.48|15071.48|15071.48|15071.48|15071.48|15071.48|0
1646223750000|2022-03-02 12:22:30|15074.28|15074.28|15074.28|15074.28|15074.28|15074.28|15074.28|15074.28|0
1646223810000|2022-03-02 12:23:30|15065.88|15065.88|15047.68|15047.68|15065.88|15065.88|15047.68|15047.68|0
1646223820000|2022-03-02 12:23:40|15054.68|15054.68|15054.68|15054.68|15054.68|15054.68|15054.68|15054.68|0
1646223910000|2022-03-02 12:25:10|15055.6|15055.6|15055.6|15055.6|15055.6|15055.6|15055.6|15055.6|0
1646223920000|2022-03-02 12:25:20|15051.64|15051.64|15055.6|15055.6|15055.6|15055.6|15051.64|15051.64|0
1646223930000|2022-03-02 12:25:30|15054.2|15054.2|15052.8|15052.8|15054.2|15054.2|15052.8|15052.8|0
1646223940000|2022-03-02 12:25:40|15056.77|15056.77|15063.77|15063.77|15063.77|15063.77|15056.77|15056.77|0
1646223950000|2022-03-02 12:25:50|15055.83|15055.83|15055.83|15055.83|15055.83|15055.83|15055.83|15055.83|0
1646224010000|2022-03-02 12:26:50|15051.64|15051.64|15051.64|15051.64|15051.64|15051.64|15051.64|15051.64|0
1646224020000|2022-03-02 12:27:00|15055.6|15055.6|15055.6|15055.6|15055.6|15055.6|15055.6|15055.6|0
1646224040000|2022-03-02 12:27:20|15059.57|15059.57|15059.57|15059.57|15059.57|15059.57|15059.57|15059.57|0
1646224060000|2022-03-02 12:27:40|15055.6|15055.6|15055.6|15055.6|15055.6|15055.6|15055.6|15055.6|0
1646224070000|2022-03-02 12:27:50|15048.6|15048.6|15050|15050|15050|15050|15048.6|15048.6|0
1646224080000|2022-03-02 12:28:00|15051.4|15051.4|15055.37|15055.37|15055.37|15055.37|15051.4|15051.4|0
1646224110000|2022-03-02 12:28:30|15062.37|15062.37|15052.57|15052.57|15062.37|15062.37|15052.57|15052.57|0
1646224120000|2022-03-02 12:28:40|15053.97|15053.97|15053.97|15053.97|15053.97|15053.97|15053.97|15053.97|0
1646224140000|2022-03-02 12:29:00|15046.97|15046.97|15045.57|15045.57|15046.97|15046.97|15045.57|15045.57|0
1646224150000|2022-03-02 12:29:10|15041.61|15041.61|15041.61|15041.61|15041.61|15041.61|15041.61|15041.61|0
1646224160000|2022-03-02 12:29:20|15047.2|15047.2|15047.2|15047.2|15047.2|15047.2|15047.2|15047.2|0
1646224180000|2022-03-02 12:29:40|15051.4|15051.4|15052.8|15052.8|15052.8|15052.8|15051.4|15051.4|0
1646224190000|2022-03-02 12:29:50|15054.2|15054.2|15050|15050|15054.2|15054.2|15050|15050|0
1646224200000|2022-03-02 12:30:00|15052.8|15052.8|15052.8|15052.8|15052.8|15052.8|15052.8|15052.8|0
1646224220000|2022-03-02 12:30:20|15048.84|15048.84|15046.04|15046.04|15048.84|15048.84|15046.04|15046.04|0
1646224230000|2022-03-02 12:30:30|15050|15050|15047.44|15047.44|15050|15050|15046.04|15046.04|0
1646224240000|2022-03-02 12:30:40|15037.64|15037.64|15032.28|15032.28|15037.64|15037.64|15032.28|15032.28|0
1646224250000|2022-03-02 12:30:50|15030.44|15030.44|15008.75|15008.75|15030.44|15030.44|15008.75|15008.75|0
1646224260000|2022-03-02 12:31:00|14993.35|14993.35|14993.35|14993.35|14993.35|14993.35|14993.35|14993.35|0
1646224270000|2022-03-02 12:31:10|14981.46|14981.46|14981.46|14981.46|14981.46|14981.46|14981.46|14981.46|0
1646224280000|2022-03-02 12:31:20|14993.35|14993.35|15001.75|15001.75|15001.75|15001.75|14989.39|14989.39|0
1646224290000|2022-03-02 12:31:30|15005.71|15005.71|15005.71|15005.71|15005.71|15005.71|15005.71|15005.71|0
1646224310000|2022-03-02 12:31:50|15002.91|15002.91|15002.91|15002.91|15002.91|15002.91|15002.91|15002.91|0
1646224330000|2022-03-02 12:32:10|15000.12|15000.12|15001.52|15001.52|15001.52|15001.52|15000.12|15000.12|0
1646224340000|2022-03-02 12:32:20|14998.72|14998.72|14995.92|14995.92|14998.72|14998.72|14995.92|14995.92|0
1646224370000|2022-03-02 12:32:50|14994.52|14994.52|14994.52|14994.52|14994.52|14994.52|14994.52|14994.52|0
1646224440000|2022-03-02 12:34:00|14998.72|14998.72|15001.52|15001.52|15001.52|15001.52|14998.72|14998.72|0
1646224450000|2022-03-02 12:34:10|14995.92|14995.92|14991.72|14991.72|14995.92|14995.92|14991.72|14991.72|0
1646224460000|2022-03-02 12:34:20|14999.65|14999.65|14996.85|14996.85|14999.65|14999.65|14996.85|14996.85|0
1646224480000|2022-03-02 12:34:40|14992.88|14992.88|15002.21|15002.21|15007.81|15007.81|14992.88|14992.88|0
1646224500000|2022-03-02 12:35:00|14998.02|14998.02|15006.18|15006.18|15008.51|15008.51|14996.62|14996.62|0
1646224510000|2022-03-02 12:35:10|15010.15|15010.15|15010.15|15010.15|15010.15|15010.15|15010.15|15010.15|0
1646224520000|2022-03-02 12:35:20|15006.18|15006.18|15009|15009|15010.38|15010.38|15006.18|15006.18|0
1646224540000|2022-03-02 12:35:40|14997.8|14997.8|14995|14995|14997.8|14997.8|14995|14995|0
1646224580000|2022-03-02 12:36:20|15000.6|15000.6|15000.6|15000.6|15000.6|15000.6|15000.6|15000.6|0
1646224620000|2022-03-02 12:37:00|14996.64|14996.64|15000.6|15000.6|15000.6|15000.6|14996.64|14996.64|0
1646224630000|2022-03-02 12:37:10|14992.67|14992.67|14996.64|14996.64|14996.64|14996.64|14992.67|14992.67|0
1646224650000|2022-03-02 12:37:30|14995.24|14995.24|14996.64|14996.64|14996.64|14996.64|14995.24|14995.24|0
1646224660000|2022-03-02 12:37:40|15000.84|15000.84|15000.84|15000.84|15000.84|15000.84|15000.84|15000.84|0
1646224670000|2022-03-02 12:37:50|14991.04|14991.04|14991.04|14991.04|14991.04|14991.04|14991.04|14991.04|0
1646224680000|2022-03-02 12:38:00|15000.84|15000.84|15000.84|15000.84|15000.84|15000.84|15000.84|15000.84|0
1646224690000|2022-03-02 12:38:10|15004.8|15004.8|15004.8|15004.8|15004.8|15004.8|15004.8|15004.8|0
1646224700000|2022-03-02 12:38:20|15006.2|15006.2|15006.2|15006.2|15006.2|15006.2|15006.2|15006.2|0
1646224720000|2022-03-02 12:38:40|15007.6|15007.6|15011.57|15011.57|15011.57|15011.57|15007.6|15007.6|0
1646224760000|2022-03-02 12:39:20|15014.36|15014.36|15014.36|15014.36|15014.36|15014.36|15014.36|15014.36|0
1646224800000|2022-03-02 12:40:00|15021.36|15021.36|15021.36|15021.36|15021.36|15021.36|15021.36|15021.36|0
1646224810000|2022-03-02 12:40:10|15024.16|15024.16|15033.96|15033.96|15033.96|15033.96|15024.16|15024.16|0
1646224820000|2022-03-02 12:40:20|15041.89|15041.89|15045.85|15045.85|15045.85|15045.85|15041.89|15041.89|0
1646224840000|2022-03-02 12:40:40|15050.05|15050.05|15050.05|15050.05|15050.05|15050.05|15050.05|15050.05|0
1646224880000|2022-03-02 12:41:20|15051.45|15051.45|15055.65|15055.65|15055.65|15055.65|15051.45|15051.45|0
1646224890000|2022-03-02 12:41:30|15051.68|15051.68|15060.08|15060.08|15060.08|15060.08|15051.68|15051.68|0
1646224900000|2022-03-02 12:41:40|15055.88|15055.88|15055.88|15055.88|15055.88|15055.88|15055.88|15055.88|0
1646224940000|2022-03-02 12:42:20|15057.28|15057.28|15057.28|15057.28|15057.28|15057.28|15057.28|15057.28|0
1646224970000|2022-03-02 12:42:50|15051.68|15051.68|15057.28|15057.28|15057.28|15057.28|15051.68|15051.68|0
1646224980000|2022-03-02 12:43:00|15062.88|15062.88|15054.95|15054.95|15062.88|15062.88|15054.95|15054.95|0
1646224990000|2022-03-02 12:43:10|15057.75|15057.75|15057.75|15057.75|15057.75|15057.75|15057.75|15057.75|0
1646225060000|2022-03-02 12:44:20|15049.82|15049.82|15049.82|15049.82|15049.82|15049.82|15049.82|15049.82|0
1646225080000|2022-03-02 12:44:40|15052.62|15052.62|15047.02|15047.02|15052.62|15052.62|15047.02|15047.02|0
1646225100000|2022-03-02 12:45:00|15045.62|15045.62|15040.02|15040.02|15045.62|15045.62|15040.02|15040.02|0
1646225190000|2022-03-02 12:46:30|15032.56|15032.56|15028.59|15028.59|15040.49|15040.49|15028.59|15028.59|0
1646225200000|2022-03-02 12:46:40|15017.4|15017.4|15017.4|15017.4|15017.4|15017.4|15017.4|15017.4|0
1646225230000|2022-03-02 12:47:10|15021.59|15021.59|15021.59|15021.59|15021.59|15021.59|15021.59|15021.59|0
1646225260000|2022-03-02 12:47:40|15029.99|15029.99|15029.99|15029.99|15029.99|15029.99|15029.99|15029.99|0
1646225310000|2022-03-02 12:48:30|15030.45|15030.45|15040.25|15040.25|15040.25|15040.25|15030.45|15030.45|0
1646225340000|2022-03-02 12:49:00|15044.21|15044.21|15050.98|15050.98|15050.98|15050.98|15044.21|15044.21|0
1646225410000|2022-03-02 12:50:10|15054.94|15054.94|15054.94|15054.94|15054.94|15054.94|15054.94|15054.94|0
1646225470000|2022-03-02 12:51:10|15056.78|15056.78|15057.24|15057.24|15057.24|15057.24|15056.78|15056.78|0
1646225480000|2022-03-02 12:51:20|15049.31|15049.31|15049.31|15049.31|15049.31|15049.31|15049.31|15049.31|0
1646225490000|2022-03-02 12:51:30|15050.71|15050.71|15070.3|15070.3|15070.3|15070.3|15050.71|15050.71|0
1646225510000|2022-03-02 12:51:50|15078.23|15078.23|15078.23|15078.23|15078.23|15078.23|15078.23|15078.23|0
1646225530000|2022-03-02 12:52:10|15076.83|15076.83|15076.83|15076.83|15076.83|15076.83|15076.83|15076.83|0
1646225580000|2022-03-02 12:53:00|15068.9|15068.9|15072.87|15072.87|15072.87|15072.87|15068.9|15068.9|0
1646225590000|2022-03-02 12:53:10|15074.27|15074.27|15074.27|15074.27|15074.27|15074.27|15074.27|15074.27|0
1646225620000|2022-03-02 12:53:40|15075.67|15075.67|15077.07|15077.07|15077.07|15077.07|15075.67|15075.67|0
1646225660000|2022-03-02 12:54:20|15085.46|15085.46|15086.86|15086.86|15088.26|15088.26|15082.67|15082.67|0
1646225670000|2022-03-02 12:54:30|15082.67|15082.67|15077.07|15077.07|15082.67|15082.67|15070.07|15070.07|0
1646225680000|2022-03-02 12:54:40|15070.07|15070.07|15070.07|15070.07|15070.07|15070.07|15070.07|15070.07|0
1646225690000|2022-03-02 12:54:50|15081.27|15081.27|15081.27|15081.27|15081.27|15081.27|15081.27|15081.27|0
1646225710000|2022-03-02 12:55:10|15097.13|15097.13|15106.69|15106.69|15106.69|15106.69|15097.13|15097.13|0
1646225800000|2022-03-02 12:56:40|15108.53|15108.53|15108.53|15108.53|15108.53|15108.53|15108.53|15108.53|0
1646225810000|2022-03-02 12:56:50|15112.49|15112.49|15112.49|15112.49|15112.49|15112.49|15112.49|15112.49|0
1646225830000|2022-03-02 12:57:10|15108.53|15108.53|15108.53|15108.53|15108.53|15108.53|15108.53|15108.53|0
1646225850000|2022-03-02 12:57:30|15104.56|15104.56|15104.56|15104.56|15104.56|15104.56|15104.56|15104.56|0
1646225860000|2022-03-02 12:57:40|15108.53|15108.53|15108.53|15108.53|15108.53|15108.53|15108.53|15108.53|0
1646225870000|2022-03-02 12:57:50|15116.93|15116.93|15116.93|15116.93|15116.93|15116.93|15116.93|15116.93|0
1646225920000|2022-03-02 12:58:40|15108.53|15108.53|15114.13|15114.13|15114.13|15114.13|15108.53|15108.53|0
1646225930000|2022-03-02 12:58:50|15116.93|15116.93|15101.56|15101.56|15116.93|15116.93|15101.56|15101.56|0
1646225940000|2022-03-02 12:59:00|15108.56|15108.56|15108.56|15108.56|15108.56|15108.56|15108.56|15108.56|0
1646225980000|2022-03-02 12:59:40|15100.63|15100.63|15100.63|15100.63|15100.63|15100.63|15100.63|15100.63|0
1646225990000|2022-03-02 12:59:50|15103.42|15103.42|15103.42|15103.42|15103.42|15103.42|15103.42|15103.42|0
1646226050000|2022-03-02 13:00:50|15097.83|15097.83|15097.83|15097.83|15097.83|15097.83|15097.83|15097.83|0
1646226060000|2022-03-02 13:01:00|15085.93|15085.93|15085.93|15085.93|15085.93|15085.93|15085.93|15085.93|0
1646226140000|2022-03-02 13:02:20|15083.13|15083.13|15076.13|15076.13|15083.13|15083.13|15071.94|15071.94|0
1646226150000|2022-03-02 13:02:30|15066.34|15066.34|15066.34|15066.34|15066.34|15066.34|15066.34|15066.34|0
1646226160000|2022-03-02 13:02:40|15077.53|15077.53|15085.46|15085.46|15085.46|15085.46|15077.53|15077.53|0
1646226170000|2022-03-02 13:02:50|15089.43|15089.43|15089.43|15089.43|15089.43|15089.43|15089.43|15089.43|0
1646226180000|2022-03-02 13:03:00|15093.63|15093.63|15093.63|15093.63|15093.63|15093.63|15093.63|15093.63|0
1646226200000|2022-03-02 13:03:20|15089.66|15089.66|15089.66|15089.66|15089.66|15089.66|15089.66|15089.66|0
1646226210000|2022-03-02 13:03:30|15077.77|15077.77|15077.77|15077.77|15077.77|15077.77|15077.77|15077.77|0
1646226300000|2022-03-02 13:05:00|15080.57|15080.57|15077.77|15077.77|15080.57|15080.57|15077.77|15077.77|0
1646226380000|2022-03-02 13:06:20|15089.66|15089.66|15089.66|15089.66|15089.66|15089.66|15089.66|15089.66|0
1646226390000|2022-03-02 13:06:30|15085.7|15085.7|15084.78|15084.78|15085.7|15085.7|15084.78|15084.78|0
1646226420000|2022-03-02 13:07:00|15093.63|15093.63|15097.83|15097.83|15097.83|15097.83|15093.63|15093.63|0
1646226430000|2022-03-02 13:07:10|15093.86|15093.86|15093.86|15093.86|15093.86|15093.86|15093.86|15093.86|0
1646226460000|2022-03-02 13:07:40|15082.67|15082.67|15071.47|15071.47|15082.67|15082.67|15071.47|15071.47|0
1646226470000|2022-03-02 13:07:50|15077.07|15077.07|15077.07|15077.07|15077.07|15077.07|15077.07|15077.07|0
1646226490000|2022-03-02 13:08:10|15070.07|15070.07|15070.07|15070.07|15070.07|15070.07|15070.07|15070.07|0
1646226510000|2022-03-02 13:08:30|15066.1|15066.1|15066.1|15066.1|15066.1|15066.1|15066.1|15066.1|0
1646226530000|2022-03-02 13:08:50|15061.91|15061.91|15064.71|15064.71|15064.71|15064.71|15061.91|15061.91|0
1646226560000|2022-03-02 13:09:20|15057.71|15057.71|15057.71|15057.71|15057.71|15057.71|15057.71|15057.71|0
1646226590000|2022-03-02 13:09:50|15066.1|15066.1|15066.1|15066.1|15066.1|15066.1|15066.1|15066.1|0
1646226620000|2022-03-02 13:10:20|15063.31|15063.31|15063.31|15063.31|15063.31|15063.31|15063.31|15063.31|0
1646226640000|2022-03-02 13:10:40|15061.91|15061.91|15061.91|15061.91|15061.91|15061.91|15061.91|15061.91|0
1646226660000|2022-03-02 13:11:00|15073.8|15073.8|15072.4|15072.4|15073.8|15073.8|15072.4|15072.4|0
1646226710000|2022-03-02 13:11:50|15066.8|15066.8|15066.8|15066.8|15066.8|15066.8|15066.8|15066.8|0
1646226730000|2022-03-02 13:12:10|15062.84|15062.84|15058.87|15058.87|15062.84|15062.84|15058.87|15058.87|0
1646226740000|2022-03-02 13:12:20|15060.27|15060.27|15060.27|15060.27|15060.27|15060.27|15060.27|15060.27|0
1646226760000|2022-03-02 13:12:40|15059.81|15059.81|15059.81|15059.81|15059.81|15059.81|15059.81|15059.81|0
1646226770000|2022-03-02 13:12:50|15055.62|15055.62|15055.62|15055.62|15055.62|15055.62|15055.62|15055.62|0
1646226810000|2022-03-02 13:13:30|15045.82|15045.82|15045.82|15045.82|15045.82|15045.82|15045.82|15045.82|0
1646226830000|2022-03-02 13:13:50|15046.28|15046.28|15053.28|15053.28|15053.28|15053.28|15046.28|15046.28|0
1646226890000|2022-03-02 13:14:50|15061.21|15061.21|15061.21|15061.21|15061.21|15061.21|15061.21|15061.21|0
1646226920000|2022-03-02 13:15:20|15058.41|15058.41|15042.31|15042.31|15058.41|15058.41|15042.31|15042.31|0
1646226940000|2022-03-02 13:15:40|15038.35|15038.35|15041.15|15041.15|15041.15|15041.15|15038.35|15038.35|0
1646226960000|2022-03-02 13:16:00|15049.08|15049.08|15047.68|15047.68|15049.08|15049.08|15047.68|15047.68|0
1646226970000|2022-03-02 13:16:10|15049.08|15049.08|15049.08|15049.08|15049.08|15049.08|15049.08|15049.08|0
1646227040000|2022-03-02 13:17:20|15048.16|15048.16|15042.1|15042.1|15048.16|15048.16|15042.1|15042.1|0
1646227140000|2022-03-02 13:19:00|15043.5|15043.5|15043.5|15043.5|15043.5|15043.5|15043.5|15043.5|0
1646227240000|2022-03-02 13:20:40|15042.1|15042.1|15042.1|15042.1|15042.1|15042.1|15042.1|15042.1|0
1646227250000|2022-03-02 13:20:50|15046.3|15046.3|15049.1|15049.1|15049.1|15049.1|15040.7|15040.7|0
1646227280000|2022-03-02 13:21:20|15057.03|15057.03|15057.03|15057.03|15057.03|15057.03|15057.03|15057.03|0
1646227310000|2022-03-02 13:21:50|15052.83|15052.83|15052.83|15052.83|15052.83|15052.83|15052.83|15052.83|0
1646227320000|2022-03-02 13:22:00|15047.23|15047.23|15043.03|15043.03|15047.23|15047.23|15043.03|15043.03|0
1646227330000|2022-03-02 13:22:10|15036.04|15036.04|15038.83|15038.83|15038.83|15038.83|15036.04|15036.04|0
1646227340000|2022-03-02 13:22:20|15040.23|15040.23|15040.23|15040.23|15040.23|15040.23|15040.23|15040.23|0
1646227380000|2022-03-02 13:23:00|15036.04|15036.04|15037.44|15037.44|15037.44|15037.44|15036.04|15036.04|0
1646227390000|2022-03-02 13:23:10|15036.98|15036.98|15036.98|15036.98|15036.98|15036.98|15036.98|15036.98|0
1646227400000|2022-03-02 13:23:20|15033.01|15033.01|15033.01|15033.01|15033.01|15033.01|15033.01|15033.01|0
1646227440000|2022-03-02 13:24:00|15030.21|15030.21|15031.61|15031.61|15031.61|15031.61|15030.21|15030.21|0
1646227450000|2022-03-02 13:24:10|15030.23|15030.23|15024.63|15024.63|15030.23|15030.23|15024.63|15024.63|0
1646227470000|2022-03-02 13:24:30|15004.81|15004.81|15012.74|15012.74|15012.74|15012.74|15004.81|15004.81|0
1646227500000|2022-03-02 13:25:00|15020.67|15020.67|15030.47|15030.47|15030.47|15030.47|15020.67|15020.67|0
1646227530000|2022-03-02 13:25:30|15029.07|15029.07|15029.07|15029.07|15029.07|15029.07|15029.07|15029.07|0
1646227540000|2022-03-02 13:25:40|15024.87|15024.87|15024.87|15024.87|15024.87|15024.87|15024.87|15024.87|0
1646227590000|2022-03-02 13:26:30|15023.47|15023.47|15023.47|15023.47|15023.47|15023.47|15023.47|15023.47|0
1646227620000|2022-03-02 13:27:00|15020.67|15020.67|15020.67|15020.67|15020.67|15020.67|15020.67|15020.67|0
1646227680000|2022-03-02 13:28:00|15017.87|15017.87|15019.27|15019.27|15019.27|15019.27|15017.87|15017.87|0
1646227690000|2022-03-02 13:28:10|15022.07|15022.07|15022.07|15022.07|15022.07|15022.07|15022.07|15022.07|0
1646227700000|2022-03-02 13:28:20|15027.67|15027.67|15027.67|15027.67|15027.67|15027.67|15027.67|15027.67|0
1646227710000|2022-03-02 13:28:30|15028.13|15028.13|15028.13|15028.13|15028.13|15028.13|15028.13|15028.13|0
1646227730000|2022-03-02 13:28:50|15025.33|15025.33|15016.93|15016.93|15025.33|15025.33|15016.93|15016.93|0
1646227740000|2022-03-02 13:29:00|15018.33|15018.33|15018.33|15018.33|15018.33|15018.33|15018.33|15018.33|0
1646227780000|2022-03-02 13:29:40|15015.53|15015.53|15015.53|15015.53|15015.53|15015.53|15015.53|15015.53|0
1646227800000|2022-03-02 13:30:00|15027.43|15027.43|15023.46|15023.46|15027.43|15027.43|15023.46|15023.46|0
1646227820000|2022-03-02 13:30:20|15027.43|15027.43|15027.43|15027.43|15027.43|15027.43|15027.43|15027.43|0
1646227830000|2022-03-02 13:30:30|15033.02|15033.02|15030.23|15030.23|15033.02|15033.02|15030.23|15030.23|0
1646227850000|2022-03-02 13:30:50|15027.43|15027.43|15027.43|15027.43|15027.43|15027.43|15027.43|15027.43|0
1646227920000|2022-03-02 13:32:00|15023.23|15023.23|15009.93|15009.93|15023.23|15023.23|15009.93|15009.93|0
1646227930000|2022-03-02 13:32:10|15008.09|15008.09|15001.33|15001.33|15008.09|15008.09|15001.33|15001.33|0
1646227980000|2022-03-02 13:33:00|15005.29|15005.29|15009.26|15009.26|15009.26|15009.26|15005.29|15005.29|0
1646227990000|2022-03-02 13:33:10|15012.06|15012.06|15012.06|15012.06|15012.06|15012.06|15012.06|15012.06|0
1646228010000|2022-03-02 13:33:30|15013.46|15013.46|15020.46|15020.46|15020.46|15020.46|15013.46|15013.46|0
1646228030000|2022-03-02 13:33:50|15019.06|15019.06|15021.86|15021.86|15021.86|15021.86|15019.06|15019.06|0
1646228050000|2022-03-02 13:34:10|15017.66|15017.66|15017.66|15017.66|15017.66|15017.66|15017.66|15017.66|0
1646228090000|2022-03-02 13:34:50|15014.86|15014.86|15020.46|15020.46|15020.46|15020.46|15014.86|15014.86|0
1646228110000|2022-03-02 13:35:10|15019.06|15019.06|15019.06|15019.06|15019.06|15019.06|15019.06|15019.06|0
1646228130000|2022-03-02 13:35:30|15017.68|15017.68|15017.68|15017.68|15017.68|15017.68|15017.68|15017.68|0
1646228140000|2022-03-02 13:35:40|15020.48|15020.48|15017.68|15017.68|15020.48|15020.48|15017.68|15017.68|0
1646228150000|2022-03-02 13:35:50|15013.48|15013.48|15013.48|15013.48|15013.48|15013.48|15013.48|15013.48|0
1646228160000|2022-03-02 13:36:00|15016.28|15016.28|15016.28|15016.28|15016.28|15016.28|15016.28|15016.28|0
1646228190000|2022-03-02 13:36:30|15019.08|15019.08|15019.08|15019.08|15019.08|15019.08|15019.08|15019.08|0
1646228210000|2022-03-02 13:36:50|15017.68|15017.68|15017.68|15017.68|15017.68|15017.68|15017.68|15017.68|0
1646228230000|2022-03-02 13:37:10|15019.08|15019.08|15019.08|15019.08|15019.08|15019.08|15019.08|15019.08|0
1646228280000|2022-03-02 13:38:00|15019.54|15019.54|15024.42|15024.42|15024.42|15024.42|15019.54|15019.54|0
1646228350000|2022-03-02 13:39:10|15028.39|15028.39|15028.39|15028.39|15028.39|15028.39|15028.39|15028.39|0
1646228370000|2022-03-02 13:39:30|15026.99|15026.99|15026.99|15026.99|15026.99|15026.99|15026.99|15026.99|0
1646228380000|2022-03-02 13:39:40|15025.59|15025.59|15025.59|15025.59|15025.59|15025.59|15025.59|15025.59|0
1646228410000|2022-03-02 13:40:10|15022.79|15022.79|15026.99|15026.99|15026.99|15026.99|15022.79|15022.79|0
1646228420000|2022-03-02 13:40:20|15022.79|15022.79|15021.39|15021.39|15022.79|15022.79|15021.39|15021.39|0
1646228430000|2022-03-02 13:40:30|15025.59|15025.59|15025.59|15025.59|15025.59|15025.59|15025.59|15025.59|0
1646228460000|2022-03-02 13:41:00|15022.79|15022.79|15022.79|15022.79|15022.79|15022.79|15022.79|15022.79|0
1646228490000|2022-03-02 13:41:30|15026.99|15026.99|15026.99|15026.99|15026.99|15026.99|15026.99|15026.99|0
1646228520000|2022-03-02 13:42:00|15029.79|15029.79|15032.35|15032.35|15032.35|15032.35|15028.39|15028.39|0
1646228550000|2022-03-02 13:42:30|15028.39|15028.39|15028.39|15028.39|15028.39|15028.39|15028.39|15028.39|0
1646228580000|2022-03-02 13:43:00|15025.59|15025.59|15022.79|15022.79|15025.59|15025.59|15022.79|15022.79|0
1646228590000|2022-03-02 13:43:10|15014.39|15014.39|15022.79|15022.79|15022.79|15022.79|15014.39|15014.39|0
1646228630000|2022-03-02 13:43:50|15014.86|15014.86|15014.86|15014.86|15014.86|15014.86|15014.86|15014.86|0
1646228640000|2022-03-02 13:44:00|15012.06|15012.06|15012.29|15012.29|15012.29|15012.29|15008.09|15008.09|0
1646228660000|2022-03-02 13:44:20|15013.69|15013.69|15013.69|15013.69|15013.69|15013.69|15013.69|15013.69|0
1646228760000|2022-03-02 13:46:00|15016.49|15016.49|15016.49|15016.49|15016.49|15016.49|15016.49|15016.49|0
1646228780000|2022-03-02 13:46:20|15012.29|15012.29|15012.29|15012.29|15012.29|15012.29|15012.29|15012.29|0
1646228790000|2022-03-02 13:46:30|15000.4|15000.4|15002.76|15002.76|15002.76|15002.76|14999.96|14999.96|0
1646228800000|2022-03-02 13:46:40|15006.72|15006.72|15006.26|15006.26|15006.72|15006.72|15006.26|15006.26|0
1646228810000|2022-03-02 13:46:50|15004.86|15004.86|15000.66|15000.66|15004.86|15004.86|14999.26|14999.26|0
1646228820000|2022-03-02 13:47:00|14996.7|14996.7|14995.07|14995.07|15000.66|15000.66|14995.07|14995.07|0
1646228890000|2022-03-02 13:48:10|14985.27|14985.27|14993.67|14993.67|14993.67|14993.67|14985.27|14985.27|0
1646228940000|2022-03-02 13:49:00|14997.86|14997.86|14997.86|14997.86|14997.86|14997.86|14997.86|14997.86|0
1646228990000|2022-03-02 13:49:50|15002.06|15002.06|15002.06|15002.06|15002.06|15002.06|15002.06|15002.06|0
1646229020000|2022-03-02 13:50:20|15006.03|15006.03|15006.03|15006.03|15006.03|15006.03|15006.03|15006.03|0
1646229030000|2022-03-02 13:50:30|15008.83|15008.83|15008.83|15008.83|15008.83|15008.83|15008.83|15008.83|0
1646229050000|2022-03-02 13:50:50|15016.76|15016.76|15020.72|15020.72|15020.72|15020.72|15016.76|15016.76|0
1646229080000|2022-03-02 13:51:20|15021.64|15021.64|15022.56|15022.56|15022.56|15022.56|15021.64|15021.64|0
1646229090000|2022-03-02 13:51:30|15023.02|15023.02|15034.92|15034.92|15034.92|15034.92|15023.02|15023.02|0
1646229100000|2022-03-02 13:51:40|15040.52|15040.52|15040.52|15040.52|15040.52|15040.52|15040.52|15040.52|0
1646229110000|2022-03-02 13:51:50|15032.12|15032.12|15036.08|15036.08|15036.08|15036.08|15032.12|15032.12|0
1646229120000|2022-03-02 13:52:00|15033.28|15033.28|15031.89|15031.89|15033.28|15033.28|15031.89|15031.89|0
1646229170000|2022-03-02 13:52:50|15035.85|15035.85|15035.85|15035.85|15035.85|15035.85|15035.85|15035.85|0
1646229200000|2022-03-02 13:53:20|15039.82|15039.82|15039.82|15039.82|15039.82|15039.82|15039.82|15039.82|0
1646229240000|2022-03-02 13:54:00|15034.22|15034.22|15027.92|15027.92|15039.82|15039.82|15027.92|15027.92|0
1646229250000|2022-03-02 13:54:10|15032.12|15032.12|15036.08|15036.08|15036.08|15036.08|15032.12|15032.12|0
1646229310000|2022-03-02 13:55:10|15034.68|15034.68|15034.68|15034.68|15034.68|15034.68|15034.68|15034.68|0
1646229320000|2022-03-02 13:55:20|15030.49|15030.49|15022.56|15022.56|15030.49|15030.49|15022.56|15022.56|0
1646229330000|2022-03-02 13:55:30|15018.59|15018.59|15026.52|15026.52|15026.52|15026.52|15018.59|15018.59|0
1646229380000|2022-03-02 13:56:20|15014.62|15014.62|15014.62|15014.62|15014.62|15014.62|15014.62|15014.62|0
1646229420000|2022-03-02 13:57:00|15006.69|15006.69|15006.69|15006.69|15006.69|15006.69|15006.69|15006.69|0
1646229480000|2022-03-02 13:58:00|15005.29|15005.29|15003.9|15003.9|15005.29|15005.29|15003.9|15003.9|0
1646229490000|2022-03-02 13:58:10|15008.09|15008.09|15006.69|15006.69|15008.09|15008.09|15006.69|15006.69|0
1646229530000|2022-03-02 13:58:50|15008.09|15008.09|15008.09|15008.09|15008.09|15008.09|15008.09|15008.09|0
1646229540000|2022-03-02 13:59:00|15009.49|15009.49|15005.29|15005.29|15009.49|15009.49|15005.29|15005.29|0
1646229550000|2022-03-02 13:59:10|15002.5|15002.5|15010.43|15010.43|15010.43|15010.43|15002.5|15002.5|0
1646229590000|2022-03-02 13:59:50|15013.23|15013.23|15013.23|15013.23|15013.23|15013.23|15013.23|15013.23|0
1646229600000|2022-03-02 14:00:00|15010.43|15010.43|15010.43|15010.43|15010.43|15010.43|15010.43|15010.43|0
1646229640000|2022-03-02 14:00:40|15009.03|15009.03|15010.43|15010.43|15010.43|15010.43|15009.03|15009.03|0
1646229690000|2022-03-02 14:01:30|15012.72|15012.72|15012.72|15012.72|15012.72|15012.72|15012.72|15012.72|0
1646229700000|2022-03-02 14:01:40|15014.12|15014.12|15009.7|15009.7|15014.12|15014.12|15009.7|15009.7|0
1646229710000|2022-03-02 14:01:50|15005.73|15005.73|15001.77|15001.77|15005.73|15005.73|15001.77|15001.77|0
1646229720000|2022-03-02 14:02:00|14997.8|14997.8|14997.8|14997.8|14997.8|14997.8|14997.8|14997.8|0
1646229730000|2022-03-02 14:02:10|14996.4|14996.4|15000.37|15000.37|15000.37|15000.37|14996.4|14996.4|0
1646229740000|2022-03-02 14:02:20|15004.33|15004.33|15004.33|15004.33|15004.33|15004.33|15004.33|15004.33|0
1646229770000|2022-03-02 14:02:50|15002.93|15002.93|15008.53|15008.53|15008.53|15008.53|15002.93|15002.93|0
1646229780000|2022-03-02 14:03:00|15012.5|15012.5|15020.43|15020.43|15020.43|15020.43|15012.5|15012.5|0
1646229800000|2022-03-02 14:03:20|15021.81|15021.81|15023.21|15023.21|15023.21|15023.21|15021.81|15021.81|0
1646229810000|2022-03-02 14:03:30|15026.01|15026.01|15028.81|15028.81|15028.81|15028.81|15026.01|15026.01|0
1646229830000|2022-03-02 14:03:50|15023.21|15023.21|15023.21|15023.21|15023.21|15023.21|15023.21|15023.21|0
1646229840000|2022-03-02 14:04:00|15019.24|15019.24|15019.24|15019.24|15019.24|15019.24|15019.24|15019.24|0
1646229860000|2022-03-02 14:04:20|15018.78|15018.78|15018.78|15018.78|15018.78|15018.78|15018.78|15018.78|0
1646229870000|2022-03-02 14:04:30|15017.86|15017.86|15017.86|15017.86|15017.86|15017.86|15017.86|15017.86|0
1646229900000|2022-03-02 14:05:00|15021.83|15021.83|15021.83|15021.83|15021.83|15021.83|15021.83|15021.83|0
1646229910000|2022-03-02 14:05:10|15023.23|15023.23|15023.23|15023.23|15023.23|15023.23|15023.23|15023.23|0
1646229920000|2022-03-02 14:05:20|15020.43|15020.43|15020.43|15020.43|15020.43|15020.43|15019.03|15019.03|0
1646229930000|2022-03-02 14:05:30|15021.83|15021.83|15021.83|15021.83|15021.83|15021.83|15021.83|15021.83|0
1646229950000|2022-03-02 14:05:50|15017.86|15017.86|15017.86|15017.86|15017.86|15017.86|15017.86|15017.86|0
1646229960000|2022-03-02 14:06:00|15013.9|15013.9|15013.9|15013.9|15013.9|15013.9|15013.9|15013.9|0
1646230000000|2022-03-02 14:06:40|15015.3|15015.3|15019.5|15019.5|15019.5|15019.5|15015.3|15015.3|0
1646230080000|2022-03-02 14:08:00|15009.7|15009.7|15009.7|15009.7|15009.7|15009.7|15009.7|15009.7|0
1646230100000|2022-03-02 14:08:20|15013.9|15013.9|15013.9|15013.9|15013.9|15013.9|15013.9|15013.9|0
1646230110000|2022-03-02 14:08:30|15016.7|15016.7|15016.7|15016.7|15016.7|15016.7|15016.7|15016.7|0
1646230120000|2022-03-02 14:08:40|15019.5|15019.5|15019.5|15019.5|15019.5|15019.5|15019.5|15019.5|0
1646230140000|2022-03-02 14:09:00|15015.3|15015.3|15015.3|15015.3|15015.3|15015.3|15015.3|15015.3|0
1646230170000|2022-03-02 14:09:30|15023.23|15023.23|15023.23|15023.23|15023.23|15023.23|15023.23|15023.23|0
1646230190000|2022-03-02 14:09:50|15011.33|15011.33|15013.9|15013.9|15013.9|15013.9|15009.93|15009.93|0
1646230240000|2022-03-02 14:10:40|15012.06|15012.06|15012.06|15012.06|15012.06|15012.06|15012.06|15012.06|0
1646230250000|2022-03-02 14:10:50|15016.26|15016.26|15019.06|15019.06|15019.06|15019.06|15016.26|15016.26|0
1646230260000|2022-03-02 14:11:00|15023.25|15023.25|15023.25|15023.25|15023.25|15023.25|15023.25|15023.25|0
1646230290000|2022-03-02 14:11:30|15017.66|15017.66|15017.66|15017.66|15017.66|15017.66|15017.66|15017.66|0
1646230310000|2022-03-02 14:11:50|15014.86|15014.86|15014.86|15014.86|15014.86|15014.86|15014.86|15014.86|0
1646230320000|2022-03-02 14:12:00|15010.89|15010.89|15010.89|15010.89|15010.89|15010.89|15010.89|15010.89|0
1646230340000|2022-03-02 14:12:20|15006.69|15006.69|15006.69|15006.69|15006.69|15006.69|15006.69|15006.69|0
1646230380000|2022-03-02 14:13:00|15003.9|15003.9|15003.9|15003.9|15003.9|15003.9|15003.9|15003.9|0
1646230390000|2022-03-02 14:13:10|15007.86|15007.86|15007.86|15007.86|15007.86|15007.86|15007.86|15007.86|0
1646230440000|2022-03-02 14:14:00|15003.9|15003.9|15002.98|15002.98|15003.9|15003.9|15002.98|15002.98|0
1646230450000|2022-03-02 14:14:10|15008.57|15008.57|15012.54|15012.54|15012.54|15012.54|15008.57|15008.57|0
1646230480000|2022-03-02 14:14:40|15008.34|15008.34|15002.74|15002.74|15008.34|15008.34|15001.34|15001.34|0
1646230490000|2022-03-02 14:14:50|15001.34|15001.34|15001.34|15001.34|15001.34|15001.34|15001.34|15001.34|0
1646230580000|2022-03-02 14:16:20|14992.95|14992.95|14992.95|14992.95|14992.95|14992.95|14992.95|14992.95|0
1646230590000|2022-03-02 14:16:30|14990.15|14990.15|14998.31|14998.31|14998.31|14998.31|14990.15|14990.15|0
1646230600000|2022-03-02 14:16:40|14996.91|14996.91|14995.27|14995.27|14999.23|14999.23|14995.27|14995.27|0
1646230610000|2022-03-02 14:16:50|14993.87|14993.87|15004.59|15004.59|15004.59|15004.59|14993.87|14993.87|0
1646230660000|2022-03-02 14:17:40|15005.99|15005.99|15005.99|15005.99|15005.99|15005.99|15005.99|15005.99|0
1646230680000|2022-03-02 14:18:00|15009.96|15009.96|15009.96|15009.96|15009.96|15009.96|15009.96|15009.96|0
1646230710000|2022-03-02 14:18:30|15005.99|15005.99|15005.99|15005.99|15005.99|15005.99|15005.99|15005.99|0
1646230720000|2022-03-02 14:18:40|15007.39|15007.39|15003.2|15003.2|15007.39|15007.39|15003.2|15003.2|0
1646230740000|2022-03-02 14:19:00|14999.23|14999.23|15005.99|15005.99|15005.99|15005.99|14999.23|14999.23|0
1646230760000|2022-03-02 14:19:20|15008.79|15008.79|15004.83|15004.83|15008.79|15008.79|15003.43|15003.43|0
1646230780000|2022-03-02 14:19:40|15003.43|15003.43|15004.83|15004.83|15004.83|15004.83|15003.43|15003.43|0
1646230790000|2022-03-02 14:19:50|15000.63|15000.63|15000.63|15000.63|15000.63|15000.63|15000.63|15000.63|0
1646230800000|2022-03-02 14:20:00|14996.66|14996.66|14995.27|14995.27|14999.46|14999.46|14995.27|14995.27|0
1646230880000|2022-03-02 14:21:20|14982.67|14982.67|14972.87|14972.87|14984.07|14984.07|14972.87|14972.87|0
1646230890000|2022-03-02 14:21:30|14971.47|14971.47|14971.47|14971.47|14971.47|14971.47|14971.47|14971.47|0
1646230900000|2022-03-02 14:21:40|14972.87|14972.87|14976.84|14976.84|14976.84|14976.84|14972.87|14972.87|0
1646230910000|2022-03-02 14:21:50|14980.8|14980.8|14985|14985|14985|14985|14980.8|14980.8|0
1646230950000|2022-03-02 14:22:30|14980.8|14980.8|14985|14985|14985|14985|14980.8|14980.8|0
1646230960000|2022-03-02 14:22:40|14989.2|14989.2|14989.2|14989.2|14989.2|14989.2|14989.2|14989.2|0
1646230980000|2022-03-02 14:23:00|14993.4|14993.4|14993.4|14993.4|14993.4|14993.4|14993.4|14993.4|0
1646231020000|2022-03-02 14:23:40|14997.36|14997.36|14997.36|14997.36|14997.36|14997.36|14997.36|14997.36|0
1646231030000|2022-03-02 14:23:50|14989.43|14989.43|14981.5|14981.5|14989.43|14989.43|14981.5|14981.5|0
1646231080000|2022-03-02 14:24:40|14982.88|14982.88|14985.68|14985.68|14985.68|14985.68|14982.88|14982.88|0
1646231100000|2022-03-02 14:25:00|14977.75|14977.75|14977.75|14977.75|14977.75|14977.75|14977.75|14977.75|0
1646231110000|2022-03-02 14:25:10|14976.35|14976.35|14976.35|14976.35|14976.35|14976.35|14976.35|14976.35|0
1646231170000|2022-03-02 14:26:10|14972.39|14972.39|14964.46|14964.46|14972.39|14972.39|14964.46|14964.46|0
1646231180000|2022-03-02 14:26:20|14960.49|14960.49|14964.46|14964.46|14964.46|14964.46|14960.49|14960.49|0
1646231210000|2022-03-02 14:26:50|14960.49|14960.49|14960.49|14960.49|14960.49|14960.49|14960.49|14960.49|0
1646231220000|2022-03-02 14:27:00|14956.53|14956.53|14946.96|14946.96|14957.92|14957.92|14946.96|14946.96|0
1646231230000|2022-03-02 14:27:10|14950.93|14950.93|14955.13|14955.13|14955.13|14955.13|14950.93|14950.93|0
1646231250000|2022-03-02 14:27:30|14962.12|14962.12|14964.92|14964.92|14964.92|14964.92|14962.12|14962.12|0
1646231260000|2022-03-02 14:27:40|14962.12|14962.12|14962.12|14962.12|14962.12|14962.12|14962.12|14962.12|0
1646231270000|2022-03-02 14:27:50|14957.92|14957.92|14955.13|14955.13|14957.92|14957.92|14955.13|14955.13|0
1646231280000|2022-03-02 14:28:00|14946.73|14946.73|14949.53|14949.53|14949.53|14949.53|14946.73|14946.73|0
1646231290000|2022-03-02 14:28:10|14945.56|14945.56|14945.56|14945.56|14945.56|14945.56|14945.56|14945.56|0
1646231310000|2022-03-02 14:28:30|14948.36|14948.36|14948.36|14948.36|14948.36|14948.36|14948.36|14948.36|0
1646231320000|2022-03-02 14:28:40|14952.33|14952.33|14959.09|14959.09|14959.09|14959.09|14952.33|14952.33|0
1646231330000|2022-03-02 14:28:50|14959.55|14959.55|14959.55|14959.55|14959.55|14959.55|14959.55|14959.55|0
1646231350000|2022-03-02 14:29:10|14963.52|14963.52|14963.52|14963.52|14963.52|14963.52|14963.52|14963.52|0
1646231400000|2022-03-02 14:30:00|14978.91|14978.91|14986.84|14986.84|14986.84|14986.84|14978.91|14978.91|0
1646231410000|2022-03-02 14:30:10|14978.91|14978.91|14961.18|14961.18|14978.91|14978.91|14961.18|14961.18|0
1646231420000|2022-03-02 14:30:20|14959.78|14959.78|14959.78|14959.78|14959.78|14959.78|14959.78|14959.78|0
1646231440000|2022-03-02 14:30:40|14963.75|14963.75|14975.64|14975.64|14975.64|14975.64|14963.75|14963.75|0
1646231460000|2022-03-02 14:31:00|14971.68|14971.68|14971.68|14971.68|14971.68|14971.68|14971.68|14971.68|0
1646231500000|2022-03-02 14:31:40|14967.71|14967.71|14967.71|14967.71|14967.71|14967.71|14967.71|14967.71|0
1646231520000|2022-03-02 14:32:00|14963.75|14963.75|14963.75|14963.75|14963.75|14963.75|14963.75|14963.75|0
1646231540000|2022-03-02 14:32:20|14959.78|14959.78|14959.78|14959.78|14959.78|14959.78|14959.78|14959.78|0
1646231550000|2022-03-02 14:32:30|14963.75|14963.75|14963.75|14963.75|14963.75|14963.75|14963.75|14963.75|0
1646231560000|2022-03-02 14:32:40|14970.75|14970.75|14970.75|14970.75|14970.75|14970.75|14970.75|14970.75|0
1646231580000|2022-03-02 14:33:00|14967.95|14967.95|14951.62|14951.62|14967.95|14967.95|14951.62|14951.62|0
1646231590000|2022-03-02 14:33:10|14954.42|14954.42|14949.05|14949.05|14954.42|14954.42|14949.05|14949.05|0
1646231620000|2022-03-02 14:33:40|14957.45|14957.45|14957.45|14957.45|14957.45|14957.45|14957.45|14957.45|0
1646231640000|2022-03-02 14:34:00|14953.49|14953.49|14953.49|14953.49|14953.49|14953.49|14949.52|14949.52|0
1646231650000|2022-03-02 14:34:10|14949.52|14949.52|14949.52|14949.52|14949.52|14949.52|14949.52|14949.52|0
1646231690000|2022-03-02 14:34:50|14945.56|14945.56|14945.56|14945.56|14945.56|14945.56|14945.56|14945.56|0
1646231700000|2022-03-02 14:35:00|14949.52|14949.52|14951.15|14951.15|14953.72|14953.72|14949.52|14949.52|0
1646231710000|2022-03-02 14:35:10|14952.55|14952.55|14958.15|14958.15|14958.15|14958.15|14952.55|14952.55|0
1646231720000|2022-03-02 14:35:20|14966.08|14966.08|14985.91|14985.91|14985.91|14985.91|14966.08|14966.08|0
1646231730000|2022-03-02 14:35:30|14977.98|14977.98|14977.98|14977.98|14977.98|14977.98|14977.98|14977.98|0
1646231740000|2022-03-02 14:35:40|14974.01|14974.01|14974.01|14974.01|14974.01|14974.01|14974.01|14974.01|0
1646231750000|2022-03-02 14:35:50|14976.81|14976.81|14976.81|14976.81|14976.81|14976.81|14976.81|14976.81|0
1646231760000|2022-03-02 14:36:00|14984.74|14984.74|14984.74|14984.74|14984.74|14984.74|14976.81|14976.81|0
1646231770000|2022-03-02 14:36:10|14976.34|14976.34|14964.22|14964.22|14976.34|14976.34|14964.22|14964.22|0
1646231780000|2022-03-02 14:36:20|14972.15|14972.15|14968.18|14968.18|14972.15|14972.15|14968.18|14968.18|0
1646231820000|2022-03-02 14:37:00|14968.64|14968.64|14956.29|14956.29|14970.98|14970.98|14956.29|14956.29|0
1646231830000|2022-03-02 14:37:10|14952.32|14952.32|14957.68|14957.68|14957.68|14957.68|14952.09|14952.09|0
1646231840000|2022-03-02 14:37:20|14960.48|14960.48|14964.68|14964.68|14964.68|14964.68|14953.49|14953.49|0
1646231850000|2022-03-02 14:37:30|14959.08|14959.08|14964.45|14964.45|14964.45|14964.45|14959.08|14959.08|0
1646231860000|2022-03-02 14:37:40|14965.85|14965.85|14976.58|14976.58|14984.51|14984.51|14965.85|14965.85|0
1646231870000|2022-03-02 14:37:50|14975.18|14975.18|14972.38|14972.38|14975.18|14975.18|14972.38|14972.38|0
1646231880000|2022-03-02 14:38:00|14973.78|14973.78|14973.78|14973.78|14973.78|14973.78|14973.78|14973.78|0
1646231890000|2022-03-02 14:38:10|14969.58|14969.58|14977.98|14977.98|14977.98|14977.98|14969.58|14969.58|0
1646231900000|2022-03-02 14:38:20|14974.01|14974.01|14969.81|14969.81|14974.01|14974.01|14969.81|14969.81|0
1646231910000|2022-03-02 14:38:30|14965.62|14965.62|14962.82|14962.82|14965.62|14965.62|14960.02|14960.02|0
1646231920000|2022-03-02 14:38:40|14958.62|14958.62|14958.62|14958.62|14958.62|14958.62|14958.62|14958.62|0
1646231930000|2022-03-02 14:38:50|14962.82|14962.82|14960.02|14960.02|14962.82|14962.82|14960.02|14960.02|0
1646231940000|2022-03-02 14:39:00|14956.05|14956.05|14956.05|14956.05|14956.05|14956.05|14956.05|14956.05|0
1646231950000|2022-03-02 14:39:10|14954.65|14954.65|14954.65|14954.65|14954.65|14954.65|14954.65|14954.65|0
1646231960000|2022-03-02 14:39:20|14954.19|14954.19|14947.2|14947.2|14954.19|14954.19|14947.2|14947.2|0
1646231970000|2022-03-02 14:39:30|14943|14943|14943|14943|14943|14943|14943|14943|0
1646231990000|2022-03-02 14:39:50|14946.96|14946.96|14949.76|14949.76|14949.76|14949.76|14946.96|14946.96|0
1646232000000|2022-03-02 14:40:00|14953.96|14953.96|14953.96|14953.96|14953.96|14953.96|14953.96|14953.96|0
1646232010000|2022-03-02 14:40:10|14952.56|14952.56|14956.76|14956.76|14956.76|14956.76|14952.56|14952.56|0
1646232020000|2022-03-02 14:40:20|14959.56|14959.56|14960.96|14960.96|14960.96|14960.96|14959.56|14959.56|0
1646232030000|2022-03-02 14:40:30|14964.92|14964.92|14977.28|14977.28|14977.28|14977.28|14964.92|14964.92|0
1646232040000|2022-03-02 14:40:40|14974.48|14974.48|15006.67|15006.67|15006.67|15006.67|14974.48|14974.48|0
1646232050000|2022-03-02 14:40:50|15003.87|15003.87|15026.49|15026.49|15026.49|15026.49|15003.87|15003.87|0
1646232070000|2022-03-02 14:41:10|15025.09|15025.09|15014.34|15014.34|15025.09|15025.09|15012.96|15012.96|0
1646232080000|2022-03-02 14:41:20|15015.74|15015.74|15012.94|15012.94|15015.74|15015.74|15012.94|15012.94|0
1646232090000|2022-03-02 14:41:30|15005.95|15005.95|14998.95|14998.95|15005.95|15005.95|14994.75|14994.75|0
1646232100000|2022-03-02 14:41:40|15006.88|15006.88|15006.88|15006.88|15006.88|15006.88|15006.88|15006.88|0
1646232110000|2022-03-02 14:41:50|15008.28|15008.28|15004.31|15004.31|15008.28|15008.28|15000.35|15000.35|0
1646232120000|2022-03-02 14:42:00|15000.12|15000.12|15002.91|15002.91|15002.91|15002.91|15000.12|15000.12|0
1646232140000|2022-03-02 14:42:20|14997.32|14997.32|15000.12|15000.12|15000.12|15000.12|14997.32|14997.32|0
1646232150000|2022-03-02 14:42:30|15004.08|15004.08|15005.48|15005.48|15009.68|15009.68|15004.08|15004.08|0
1646232170000|2022-03-02 14:42:50|15008.28|15008.28|15008.28|15008.28|15008.28|15008.28|15008.28|15008.28|0
1646232180000|2022-03-02 14:43:00|15002.68|15002.68|14998.48|14998.48|15002.68|15002.68|14998.48|14998.48|0
1646232190000|2022-03-02 14:43:10|15004.08|15004.08|15004.08|15004.08|15004.08|15004.08|15004.08|15004.08|0
1646232200000|2022-03-02 14:43:20|14999.88|14999.88|14999.88|14999.88|14999.88|14999.88|14999.88|14999.88|0
1646232210000|2022-03-02 14:43:30|15007.81|15007.81|15015.98|15015.98|15015.98|15015.98|15007.81|15007.81|0
1646232220000|2022-03-02 14:43:40|15018.78|15018.78|15018.78|15018.78|15018.78|15018.78|15018.78|15018.78|0
1646232230000|2022-03-02 14:43:50|15014.81|15014.81|15014.81|15014.81|15014.81|15014.81|15014.81|15014.81|0
1646232240000|2022-03-02 14:44:00|15009.21|15009.21|15022.74|15022.74|15022.74|15022.74|15009.21|15009.21|0
1646232250000|2022-03-02 14:44:10|15018.78|15018.78|15018.78|15018.78|15018.78|15018.78|15018.78|15018.78|0
1646232270000|2022-03-02 14:44:30|15015.98|15015.98|15015.98|15015.98|15015.98|15015.98|15015.98|15015.98|0
1646232280000|2022-03-02 14:44:40|15020.18|15020.18|15020.18|15020.18|15020.18|15020.18|15020.18|15020.18|0
1646232290000|2022-03-02 14:44:50|15016.21|15016.21|15016.21|15016.21|15016.21|15016.21|15016.21|15016.21|0
1646232300000|2022-03-02 14:45:00|15012.24|15012.24|15012.24|15012.24|15012.24|15012.24|15012.24|15012.24|0
1646232310000|2022-03-02 14:45:10|15009.45|15009.45|15009.45|15009.45|15009.45|15009.45|15009.45|15009.45|0
1646232320000|2022-03-02 14:45:20|15008.05|15008.05|14993.35|14993.35|15008.05|15008.05|14991.95|14991.95|0
1646232330000|2022-03-02 14:45:30|14994.75|14994.75|14994.75|14994.75|14994.75|14994.75|14994.75|14994.75|0
1646232350000|2022-03-02 14:45:50|14998.72|14998.72|14998.72|14998.72|14998.72|14998.72|14998.72|14998.72|0
1646232360000|2022-03-02 14:46:00|15002.68|15002.68|15002.68|15002.68|15002.68|15002.68|15002.68|15002.68|0
1646232380000|2022-03-02 14:46:20|15001.28|15001.28|15001.28|15001.28|15001.28|15001.28|15001.28|15001.28|0
1646232410000|2022-03-02 14:46:50|15006.88|15006.88|15011.08|15011.08|15011.08|15011.08|15006.88|15006.88|0
1646232420000|2022-03-02 14:47:00|15012|15012|15012|15012|15012|15012|15012|15012|0
1646232430000|2022-03-02 14:47:10|15014.3|15014.3|15014.3|15014.3|15014.3|15014.3|15014.3|15014.3|0
1646232440000|2022-03-02 14:47:20|15019.89|15019.89|15008|15008|15019.89|15019.89|15008|15008|0
1646232450000|2022-03-02 14:47:30|15009.4|15009.4|15009.4|15009.4|15009.4|15009.4|15009.4|15009.4|0
1646232460000|2022-03-02 14:47:40|15005.2|15005.2|15009.4|15009.4|15009.4|15009.4|15003.8|15003.8|0
1646232470000|2022-03-02 14:47:50|15003.8|15003.8|15003.8|15003.8|15003.8|15003.8|15003.8|15003.8|0
1646232500000|2022-03-02 14:48:20|15004.26|15004.26|15002.88|15002.88|15004.26|15004.26|15002.88|15002.88|0
1646232510000|2022-03-02 14:48:30|14998.92|14998.92|14998.92|14998.92|14998.92|14998.92|14998.92|14998.92|0
1646232520000|2022-03-02 14:48:40|14994.72|14994.72|14994.72|14994.72|14994.72|14994.72|14994.72|14994.72|0
1646232550000|2022-03-02 14:49:10|14990.75|14990.75|14990.75|14990.75|14990.75|14990.75|14990.75|14990.75|0
1646232560000|2022-03-02 14:49:20|14986.79|14986.79|14985.39|14985.39|14986.79|14986.79|14985.39|14985.39|0
1646232570000|2022-03-02 14:49:30|14989.35|14989.35|14989.35|14989.35|14989.35|14989.35|14989.35|14989.35|0
1646232580000|2022-03-02 14:49:40|14994.95|14994.95|14994.95|14994.95|14994.95|14994.95|14994.95|14994.95|0
1646232590000|2022-03-02 14:49:50|14998.92|14998.92|14994.95|14994.95|14998.92|14998.92|14994.95|14994.95|0
1646232600000|2022-03-02 14:50:00|14996.35|14996.35|14996.35|14996.35|14996.35|14996.35|14996.35|14996.35|0
1646232610000|2022-03-02 14:50:10|15000.31|15000.31|15000.31|15000.31|15000.31|15000.31|15000.31|15000.31|0
1646232630000|2022-03-02 14:50:30|14997.52|14997.52|14997.52|14997.52|14997.52|14997.52|14997.52|14997.52|0
1646232640000|2022-03-02 14:50:40|14991.92|14991.92|14996.12|14996.12|14996.12|14996.12|14991.92|14991.92|0
1646232660000|2022-03-02 14:51:00|15000.08|15000.08|15007.08|15007.08|15007.08|15007.08|15000.08|15000.08|0
1646232670000|2022-03-02 14:51:10|15005.68|15005.68|15008.9|15008.9|15012.86|15012.86|15005.68|15005.68|0
1646232680000|2022-03-02 14:51:20|15012.86|15012.86|15005.17|15005.17|15017.06|15017.06|15005.17|15005.17|0
1646232690000|2022-03-02 14:51:30|15007.96|15007.96|15007.96|15007.96|15007.96|15007.96|15007.96|15007.96|0
1646232700000|2022-03-02 14:51:40|15012.16|15012.16|15012.16|15012.16|15012.16|15012.16|15012.16|15012.16|0
1646232710000|2022-03-02 14:51:50|15007.96|15007.96|15007.96|15007.96|15007.96|15007.96|15007.96|15007.96|0
1646232720000|2022-03-02 14:52:00|15004|15004|14999.8|14999.8|15004|15004|14999.8|14999.8|0
1646232730000|2022-03-02 14:52:10|14997.96|14997.96|14997.96|14997.96|14997.96|14997.96|14997.96|14997.96|0
1646232740000|2022-03-02 14:52:20|14995.16|14995.16|14995.16|14995.16|14995.16|14995.16|14995.16|14995.16|0
1646232760000|2022-03-02 14:52:40|14997.96|14997.96|14997.96|14997.96|14997.96|14997.96|14997.96|14997.96|0
1646232770000|2022-03-02 14:52:50|14995.16|14995.16|14999.36|14999.36|14999.36|14999.36|14995.16|14995.16|0
1646232780000|2022-03-02 14:53:00|14995.4|14995.4|14991.43|14991.43|14995.4|14995.4|14991.43|14991.43|0
1646232790000|2022-03-02 14:53:10|14988.63|14988.63|14987.23|14987.23|14990.03|14990.03|14986.07|14986.07|0
1646232800000|2022-03-02 14:53:20|14985.83|14985.83|14985.83|14985.83|14985.83|14985.83|14985.83|14985.83|0
1646232810000|2022-03-02 14:53:30|14989.8|14989.8|14989.8|14989.8|14989.8|14989.8|14989.8|14989.8|0
1646232820000|2022-03-02 14:53:40|14988.4|14988.4|14988.4|14988.4|14988.4|14988.4|14988.4|14988.4|0
1646232840000|2022-03-02 14:54:00|14996.33|14996.33|15000.29|15000.29|15000.29|15000.29|14996.33|14996.33|0
1646232850000|2022-03-02 14:54:10|15001.69|15001.69|15005.89|15005.89|15005.89|15005.89|15001.69|15001.69|0
1646232860000|2022-03-02 14:54:20|15010.09|15010.09|15010.09|15010.09|15010.09|15010.09|15010.09|15010.09|0
1646232870000|2022-03-02 14:54:30|15012.89|15012.89|15012.89|15012.89|15012.89|15012.89|15012.89|15012.89|0
1646232880000|2022-03-02 14:54:40|15015.69|15015.69|15026.42|15026.42|15026.42|15026.42|15015.69|15015.69|0
1646232890000|2022-03-02 14:54:50|15016.62|15016.62|15016.62|15016.62|15016.62|15016.62|15016.62|15016.62|0
1646232900000|2022-03-02 14:55:00|15013.82|15013.82|15019.88|15019.88|15019.88|15019.88|15013.82|15013.82|0
1646232910000|2022-03-02 14:55:10|15021.28|15021.28|15021.28|15021.28|15021.28|15021.28|15021.28|15021.28|0
1646232920000|2022-03-02 14:55:20|15018.48|15018.48|15019.88|15019.88|15019.88|15019.88|15015.68|15015.68|0
1646232930000|2022-03-02 14:55:30|15015.92|15015.92|15010.55|15010.55|15015.92|15015.92|15010.55|15010.55|0
1646232960000|2022-03-02 14:56:00|15002.62|15002.62|15001.22|15001.22|15002.62|15002.62|15001.22|15001.22|0
1646232970000|2022-03-02 14:56:10|14997.26|14997.26|14997.26|14997.26|14997.26|14997.26|14997.26|14997.26|0
1646232990000|2022-03-02 14:56:30|14990.26|14990.26|14994.46|14994.46|14994.46|14994.46|14990.26|14990.26|0
1646233000000|2022-03-02 14:56:40|14991.66|14991.66|14987.93|14987.93|14995.86|14995.86|14987.93|14987.93|0
1646233010000|2022-03-02 14:56:50|14985.13|14985.13|14983.75|14983.75|14985.13|14985.13|14983.75|14983.75|0
1646233020000|2022-03-02 14:57:00|14979.78|14979.78|14983.75|14983.75|14983.75|14983.75|14979.78|14979.78|0
1646233030000|2022-03-02 14:57:10|14987.71|14987.71|14995.64|14995.64|14995.64|14995.64|14987.71|14987.71|0
1646233050000|2022-03-02 14:57:30|14991.68|14991.68|14994.48|14994.48|14994.48|14994.48|14990.28|14990.28|0
1646233070000|2022-03-02 14:57:50|14993.08|14993.08|14993.08|14993.08|14993.08|14993.08|14993.08|14993.08|0
1646233080000|2022-03-02 14:58:00|14995.88|14995.88|15003.81|15003.81|15003.81|15003.81|14995.88|14995.88|0
1646233090000|2022-03-02 14:58:10|14999.84|14999.84|14999.84|14999.84|14999.84|14999.84|14999.84|14999.84|0
1646233100000|2022-03-02 14:58:20|15001.24|15001.24|15001.24|15001.24|15001.24|15001.24|15001.24|15001.24|0
1646233130000|2022-03-02 14:58:50|15008.24|15008.24|15008.24|15008.24|15008.24|15008.24|15008.24|15008.24|0
1646233140000|2022-03-02 14:59:00|15009.64|15009.64|15016.64|15016.64|15016.64|15016.64|15009.64|15009.64|0
1646233150000|2022-03-02 14:59:10|15015.24|15015.24|15015.24|15015.24|15015.24|15015.24|15015.24|15015.24|0
1646233160000|2022-03-02 14:59:20|15013.84|15013.84|15008.7|15008.7|15020.83|15020.83|15008.7|15008.7|0
1646233170000|2022-03-02 14:59:30|15010.1|15010.1|15006.14|15006.14|15010.1|15010.1|15006.14|15006.14|0
1646233190000|2022-03-02 14:59:50|15008.94|15008.94|15008.94|15008.94|15008.94|15008.94|15008.94|15008.94|0
1646233200000|2022-03-02 15:00:00|15012.9|15012.9|15022.47|15022.47|15035.06|15035.06|15012.9|15012.9|0
1646233210000|2022-03-02 15:00:10|15014.54|15014.54|15013.14|15013.14|15014.54|15014.54|15013.14|15013.14|0
1646233220000|2022-03-02 15:00:20|15000.54|15000.54|15004.74|15004.74|15004.74|15004.74|15000.54|15000.54|0
1646233250000|2022-03-02 15:00:50|15007.54|15007.54|15007.54|15007.54|15007.54|15007.54|15007.54|15007.54|0
1646233260000|2022-03-02 15:01:00|15008.94|15008.94|15014.54|15014.54|15014.54|15014.54|15008.94|15008.94|0
1646233270000|2022-03-02 15:01:10|15018.5|15018.5|15018.5|15018.5|15018.5|15018.5|15018.5|15018.5|0
1646233280000|2022-03-02 15:01:20|15010.1|15010.1|15002.17|15002.17|15010.1|15010.1|15002.17|15002.17|0
1646233290000|2022-03-02 15:01:30|14992.38|14992.38|14992.38|14992.38|14992.38|14992.38|14992.38|14992.38|0
1646233300000|2022-03-02 15:01:40|14993.78|14993.78|14995.18|14995.18|14995.18|14995.18|14993.78|14993.78|0
1646233320000|2022-03-02 15:02:00|14988.18|14988.18|14989.58|14989.58|14990.98|14990.98|14986.78|14986.78|0
1646233330000|2022-03-02 15:02:10|14990.98|14990.98|14995.18|14995.18|14995.18|14995.18|14990.98|14990.98|0
1646233350000|2022-03-02 15:02:30|14996.58|14996.58|14996.58|14996.58|14996.58|14996.58|14996.58|14996.58|0
1646233360000|2022-03-02 15:02:40|15002.17|15002.17|15003.57|15003.57|15003.57|15003.57|15002.17|15002.17|0
1646233370000|2022-03-02 15:02:50|15004.97|15004.97|15004.97|15004.97|15004.97|15004.97|15004.97|15004.97|0
1646233380000|2022-03-02 15:03:00|15002.17|15002.17|14999.37|14999.37|15002.17|15002.17|14999.37|14999.37|0
1646233400000|2022-03-02 15:03:20|15003.34|15003.34|15003.34|15003.34|15003.34|15003.34|15003.34|15003.34|0
1646233420000|2022-03-02 15:03:40|15004.74|15004.74|15004.74|15004.74|15004.74|15004.74|15004.74|15004.74|0
1646233430000|2022-03-02 15:03:50|15001.94|15001.94|14994.01|14994.01|15001.94|15001.94|14994.01|14994.01|0
1646233440000|2022-03-02 15:04:00|14992.61|14992.61|14995.41|14995.41|14995.41|14995.41|14992.61|14992.61|0
1646233450000|2022-03-02 15:04:10|14992.61|14992.61|14997.98|14997.98|14997.98|14997.98|14992.61|14992.61|0
1646233460000|2022-03-02 15:04:20|15000.77|15000.77|15000.77|15000.77|15000.77|15000.77|15000.77|15000.77|0
1646233470000|2022-03-02 15:04:30|15003.57|15003.57|15003.57|15003.57|15003.57|15003.57|15003.57|15003.57|0
1646233480000|2022-03-02 15:04:40|15007.54|15007.54|15014.54|15014.54|15014.54|15014.54|15007.54|15007.54|0
1646233510000|2022-03-02 15:05:10|15017.34|15017.34|15017.34|15017.34|15017.34|15017.34|15017.34|15017.34|0
1646233530000|2022-03-02 15:05:30|15021.3|15021.3|15017.34|15017.34|15021.3|15021.3|15017.34|15017.34|0
1646233540000|2022-03-02 15:05:40|15013.14|15013.14|15013.14|15013.14|15013.14|15013.14|15013.14|15013.14|0
1646233550000|2022-03-02 15:05:50|15015.94|15015.94|15015.94|15015.94|15015.94|15015.94|15015.94|15015.94|0
1646233560000|2022-03-02 15:06:00|15018.73|15018.73|15021.53|15021.53|15021.53|15021.53|15018.73|15018.73|0
1646233570000|2022-03-02 15:06:10|15017.57|15017.57|15010.38|15010.38|15021.53|15021.53|15010.38|15010.38|0
1646233590000|2022-03-02 15:06:30|15002.45|15002.45|15002.45|15002.45|15002.45|15002.45|15002.45|15002.45|0
1646233600000|2022-03-02 15:06:40|15018.31|15018.31|15014.34|15014.34|15018.31|15018.31|15014.34|15014.34|0
1646233620000|2022-03-02 15:07:00|15011.54|15011.54|15011.54|15011.54|15011.54|15011.54|15011.54|15011.54|0
1646233630000|2022-03-02 15:07:10|15003.61|15003.61|15002.21|15002.21|15005.01|15005.01|15002.21|15002.21|0
1646233640000|2022-03-02 15:07:20|15003.61|15003.61|15003.61|15003.61|15003.61|15003.61|15003.61|15003.61|0
1646233650000|2022-03-02 15:07:30|15006.41|15006.41|15010.61|15010.61|15010.61|15010.61|15006.41|15006.41|0
1646233680000|2022-03-02 15:08:00|15007.81|15007.81|15012.01|15012.01|15012.01|15012.01|14999.88|14999.88|0
1646233690000|2022-03-02 15:08:10|15015.98|15015.98|15012.01|15012.01|15015.98|15015.98|15012.01|15012.01|0
1646233700000|2022-03-02 15:08:20|15006.41|15006.41|15003.61|15003.61|15006.41|15006.41|15003.61|15003.61|0
1646233710000|2022-03-02 15:08:30|14998.02|14998.02|14992.67|14992.67|14999.42|14999.42|14988.71|14988.71|0
1646233720000|2022-03-02 15:08:40|14995.47|14995.47|14995.47|14995.47|14995.47|14995.47|14995.47|14995.47|0
1646233730000|2022-03-02 15:08:50|14992.67|14992.67|14989.87|14989.87|14992.67|14992.67|14989.87|14989.87|0
1646233740000|2022-03-02 15:09:00|14985.67|14985.67|14978.91|14978.91|14985.67|14985.67|14978.91|14978.91|0
1646233750000|2022-03-02 15:09:10|14985.67|14985.67|14984.51|14984.51|14985.67|14985.67|14981.71|14981.71|0
1646233760000|2022-03-02 15:09:20|14976.58|14976.58|14969.37|14969.37|14980.56|14980.56|14969.37|14969.37|0
1646233770000|2022-03-02 15:09:30|14972.17|14972.17|14972.17|14972.17|14972.17|14972.17|14972.17|14972.17|0
1646233800000|2022-03-02 15:10:00|14980.1|14980.1|14980.1|14980.1|14980.1|14980.1|14980.1|14980.1|0
1646233810000|2022-03-02 15:10:10|14988.49|14988.49|14995.72|14995.72|14999.69|14999.69|14988.49|14988.49|0
1646233830000|2022-03-02 15:10:30|14997.12|14997.12|14999.92|14999.92|14999.92|14999.92|14997.12|14997.12|0
1646233860000|2022-03-02 15:11:00|15001.32|15001.32|14995.72|14995.72|15001.32|15001.32|14995.72|14995.72|0
1646233870000|2022-03-02 15:11:10|14999.69|14999.69|14996.66|14996.66|14999.69|14999.69|14988.73|14988.73|0
1646233890000|2022-03-02 15:11:30|15000.62|15000.62|15009.02|15009.02|15009.02|15009.02|15000.62|15000.62|0
1646233930000|2022-03-02 15:12:10|15007.62|15007.62|15013.22|15013.22|15013.22|15013.22|15007.62|15007.62|0
1646233940000|2022-03-02 15:12:20|15011.82|15011.82|15013.22|15013.22|15013.22|15013.22|15011.82|15011.82|0
1646233950000|2022-03-02 15:12:30|15021.15|15021.15|15033.49|15033.49|15033.49|15033.49|15021.15|15021.15|0
1646233970000|2022-03-02 15:12:50|15029.53|15029.53|15029.53|15029.53|15029.53|15029.53|15029.53|15029.53|0
1646233980000|2022-03-02 15:13:00|15021.59|15021.59|15016|15016|15022.99|15022.99|15016|15016|0
1646233990000|2022-03-02 15:13:10|15012.03|15012.03|15016|15016|15016|15016|15012.03|15012.03|0
1646234000000|2022-03-02 15:13:20|15019.96|15019.96|15019.96|15019.96|15019.96|15019.96|15019.96|15019.96|0
1646234010000|2022-03-02 15:13:30|15015.76|15015.76|15012.96|15012.96|15015.76|15015.76|15012.96|15012.96|0
1646234020000|2022-03-02 15:13:40|15010.17|15010.17|15010.17|15010.17|15010.17|15010.17|15010.17|15010.17|0
1646234030000|2022-03-02 15:13:50|15010.63|15010.63|15014.82|15014.82|15014.82|15014.82|15010.63|15010.63|0
1646234040000|2022-03-02 15:14:00|15013.42|15013.42|15012.02|15012.02|15013.42|15013.42|15012.02|15012.02|0
1646234050000|2022-03-02 15:14:10|15008.06|15008.06|15008.06|15008.06|15008.06|15008.06|15008.06|15008.06|0
1646234060000|2022-03-02 15:14:20|15009.46|15009.46|15009.46|15009.46|15009.46|15009.46|15009.46|15009.46|0
1646234070000|2022-03-02 15:14:30|15013.42|15013.42|15014.82|15014.82|15014.82|15014.82|15013.42|15013.42|0
1646234080000|2022-03-02 15:14:40|15016.22|15016.22|15016.22|15016.22|15016.22|15016.22|15016.22|15016.22|0
1646234090000|2022-03-02 15:14:50|15020.19|15020.19|15024.15|15024.15|15024.15|15024.15|15020.19|15020.19|0
1646234100000|2022-03-02 15:15:00|15016.22|15016.22|15016.22|15016.22|15016.22|15016.22|15016.22|15016.22|0
1646234110000|2022-03-02 15:15:10|15020.19|15020.19|15020.19|15020.19|15020.19|15020.19|15020.19|15020.19|0
1646234130000|2022-03-02 15:15:30|15027.19|15027.19|15038.15|15038.15|15038.15|15038.15|15024.39|15024.39|0
1646234140000|2022-03-02 15:15:40|15035.35|15035.35|15035.35|15035.35|15035.35|15035.35|15035.35|15035.35|0
1646234150000|2022-03-02 15:15:50|15031.38|15031.38|15011.56|15011.56|15031.38|15031.38|15011.56|15011.56|0
1646234160000|2022-03-02 15:16:00|15027.42|15027.42|15033.02|15033.02|15038.62|15038.62|15027.42|15027.42|0
1646234180000|2022-03-02 15:16:20|15044.91|15044.91|15044.91|15044.91|15044.91|15044.91|15044.91|15044.91|0
1646234190000|2022-03-02 15:16:30|15050.51|15050.51|15050.51|15050.51|15050.51|15050.51|15050.51|15050.51|0
1646234200000|2022-03-02 15:16:40|15056.11|15056.11|15053.31|15053.31|15056.11|15056.11|15049.11|15049.11|0
1646234210000|2022-03-02 15:16:50|15050.51|15050.51|15050.51|15050.51|15050.51|15050.51|15050.51|15050.51|0
1646234220000|2022-03-02 15:17:00|15054.48|15054.48|15055.88|15055.88|15055.88|15055.88|15054.48|15054.48|0
1646234230000|2022-03-02 15:17:10|15054.48|15054.48|15046.08|15046.08|15054.48|15054.48|15041.88|15041.88|0
1646234240000|2022-03-02 15:17:20|15042.11|15042.11|15044.91|15044.91|15044.91|15044.91|15036.52|15036.52|0
1646234280000|2022-03-02 15:18:00|15048.88|15048.88|15062.41|15062.41|15062.41|15062.41|15048.88|15048.88|0
1646234290000|2022-03-02 15:18:10|15068|15068|15068|15068|15068|15068|15068|15068|0
1646234300000|2022-03-02 15:18:20|15071.97|15071.97|15071.97|15071.97|15071.97|15071.97|15071.97|15071.97|0
1646234310000|2022-03-02 15:18:30|15076.17|15076.17|15072.2|15072.2|15076.17|15076.17|15072.2|15072.2|0
1646234320000|2022-03-02 15:18:40|15068|15068|15068|15068|15068|15068|15068|15068|0
1646234330000|2022-03-02 15:18:50|15066.61|15066.61|15059.61|15059.61|15066.61|15066.61|15056.81|15056.81|0
1646234340000|2022-03-02 15:19:00|15055.64|15055.64|15054.24|15054.24|15055.64|15055.64|15054.24|15054.24|0
1646234350000|2022-03-02 15:19:10|15050.28|15050.28|15050.28|15050.28|15050.28|15050.28|15050.28|15050.28|0
1646234370000|2022-03-02 15:19:30|15047.48|15047.48|15032.55|15032.55|15047.48|15047.48|15032.55|15032.55|0
1646234380000|2022-03-02 15:19:40|15032.09|15032.09|15033.47|15033.47|15033.47|15033.47|15032.09|15032.09|0
1646234400000|2022-03-02 15:20:00|15032.07|15032.07|15040.47|15040.47|15040.47|15040.47|15032.07|15032.07|0
1646234410000|2022-03-02 15:20:10|15043.27|15043.27|15051.43|15051.43|15051.43|15051.43|15043.27|15043.27|0
1646234420000|2022-03-02 15:20:20|15058.43|15058.43|15058.43|15058.43|15058.43|15058.43|15058.43|15058.43|0
1646234430000|2022-03-02 15:20:30|15057.03|15057.03|15050.26|15050.26|15057.03|15057.03|15050.26|15050.26|0
1646234460000|2022-03-02 15:21:00|15037.67|15037.67|15037.67|15037.67|15037.67|15037.67|15037.67|15037.67|0
1646234490000|2022-03-02 15:21:30|15046.07|15046.07|15051.43|15051.43|15051.43|15051.43|15046.07|15046.07|0
1646234510000|2022-03-02 15:21:50|15047.47|15047.47|15047.47|15047.47|15047.47|15047.47|15047.47|15047.47|0
1646234530000|2022-03-02 15:22:10|15046.07|15046.07|15050.26|15050.26|15050.26|15050.26|15046.07|15046.07|0
1646234540000|2022-03-02 15:22:20|15054.23|15054.23|15054.23|15054.23|15054.23|15054.23|15054.23|15054.23|0
1646234550000|2022-03-02 15:22:30|15052.85|15052.85|15052.39|15052.39|15052.85|15052.85|15052.39|15052.39|0
1646234580000|2022-03-02 15:23:00|15053.79|15053.79|15055.19|15055.19|15055.19|15055.19|15053.79|15053.79|0
1646234590000|2022-03-02 15:23:10|15052.39|15052.39|15052.39|15052.39|15052.39|15052.39|15052.39|15052.39|0
1646234620000|2022-03-02 15:23:40|15056.59|15056.59|15056.59|15056.59|15056.59|15056.59|15056.59|15056.59|0
1646234630000|2022-03-02 15:23:50|15055.19|15055.19|15055.19|15055.19|15055.19|15055.19|15055.19|15055.19|0
1646234640000|2022-03-02 15:24:00|15043.29|15043.29|15030.01|15030.01|15047.26|15047.26|15030.01|15030.01|0
1646234650000|2022-03-02 15:24:10|15024.41|15024.41|15022.55|15022.55|15024.41|15024.41|15022.55|15022.55|0
1646234660000|2022-03-02 15:24:20|15030.95|15030.95|15025.35|15025.35|15030.95|15030.95|15025.35|15025.35|0
1646234690000|2022-03-02 15:24:50|15017.42|15017.42|15017.42|15017.42|15017.42|15017.42|15017.42|15017.42|0
1646234720000|2022-03-02 15:25:20|15021.38|15021.38|15025.35|15025.35|15025.35|15025.35|15021.38|15021.38|0
1646234740000|2022-03-02 15:25:40|15028.15|15028.15|15021.15|15021.15|15028.15|15028.15|15021.15|15021.15|0
1646234750000|2022-03-02 15:25:50|15016.95|15016.95|15016.95|15016.95|15016.95|15016.95|15016.95|15016.95|0
1646234820000|2022-03-02 15:27:00|15012.99|15012.99|15005.78|15005.78|15012.99|15012.99|15000.18|15000.18|0
1646234830000|2022-03-02 15:27:10|15000.18|15000.18|15000.18|15000.18|15000.18|15000.18|15000.18|15000.18|0
1646234840000|2022-03-02 15:27:20|14984.79|14984.79|14983.39|14983.39|14984.79|14984.79|14983.39|14983.39|0
1646234850000|2022-03-02 15:27:30|14990.39|14990.39|14993.19|14993.19|14993.19|14993.19|14990.39|14990.39|0
1646234860000|2022-03-02 15:27:40|14997.15|14997.15|14997.15|14997.15|14997.15|14997.15|14997.15|14997.15|0
1646234870000|2022-03-02 15:27:50|15001.12|15001.12|15001.12|15001.12|15001.12|15001.12|15001.12|15001.12|0
1646234880000|2022-03-02 15:28:00|14999.72|14999.72|15010.2|15010.2|15010.2|15010.2|14999.72|14999.72|0
1646234890000|2022-03-02 15:28:10|15018.13|15018.13|15027.69|15027.69|15043.79|15043.79|15018.13|15018.13|0
1646234900000|2022-03-02 15:28:20|15024.89|15024.89|15016.96|15016.96|15024.89|15024.89|15016.96|15016.96|0
1646234910000|2022-03-02 15:28:30|15021.16|15021.16|15022.33|15022.33|15026.53|15026.53|15021.16|15021.16|0
1646234930000|2022-03-02 15:28:50|15018.13|15018.13|15023.73|15023.73|15023.73|15023.73|15018.13|15018.13|0
1646234940000|2022-03-02 15:29:00|15035.62|15035.62|15022.8|15022.8|15039.59|15039.59|15022.8|15022.8|0
1646234950000|2022-03-02 15:29:10|15025.59|15025.59|15028.39|15028.39|15028.39|15028.39|15025.59|15025.59|0
1646234970000|2022-03-02 15:29:30|15025.59|15025.59|15036.28|15036.28|15036.28|15036.28|15025.59|15025.59|0
1646234980000|2022-03-02 15:29:40|15030.68|15030.68|15025.32|15025.32|15030.68|15030.68|15025.32|15025.32|0
1646234990000|2022-03-02 15:29:50|15021.35|15021.35|15005.96|15005.96|15021.35|15021.35|15005.96|15005.96|0
1646235000000|2022-03-02 15:30:00|15003.16|15003.16|15005.96|15005.96|15005.96|15005.96|15002|15002|0
1646235010000|2022-03-02 15:30:10|15010.16|15010.16|15027.89|15027.89|15027.89|15027.89|15008.76|15008.76|0
1646235020000|2022-03-02 15:30:20|15026.49|15026.49|15033.48|15033.48|15039.08|15039.08|15026.49|15026.49|0
1646235040000|2022-03-02 15:30:40|15039.08|15039.08|15032.55|15032.55|15039.08|15039.08|15031.15|15031.15|0
1646235050000|2022-03-02 15:30:50|15024.62|15024.62|15023.72|15023.72|15026.02|15026.02|15023.72|15023.72|0
1646235070000|2022-03-02 15:31:10|15024.64|15024.64|15024.64|15024.64|15024.64|15024.64|15024.64|15024.64|0
1646235080000|2022-03-02 15:31:20|15025.1|15025.1|15027.9|15027.9|15027.9|15027.9|15025.1|15025.1|0
1646235090000|2022-03-02 15:31:30|15025.1|15025.1|15018.1|15018.1|15025.1|15025.1|15018.1|15018.1|0
1646235100000|2022-03-02 15:31:40|15020.9|15020.9|15024.87|15024.87|15024.87|15024.87|15016.94|15016.94|0
1646235120000|2022-03-02 15:32:00|15038.86|15038.86|15042.12|15042.12|15042.12|15042.12|15038.86|15038.86|0
1646235150000|2022-03-02 15:32:30|15054.02|15054.02|15052.85|15052.85|15056.82|15056.82|15052.85|15052.85|0
1646235160000|2022-03-02 15:32:40|15054.25|15054.25|15048.65|15048.65|15054.25|15054.25|15048.65|15048.65|0
1646235170000|2022-03-02 15:32:50|15050.05|15050.05|15050.05|15050.05|15050.05|15050.05|15050.05|15050.05|0
1646235180000|2022-03-02 15:33:00|15054.02|15054.02|15050.98|15050.98|15054.02|15054.02|15047.02|15047.02|0
1646235200000|2022-03-02 15:33:20|15057.98|15057.98|15060.3|15060.3|15060.3|15060.3|15052.38|15052.38|0
1646235210000|2022-03-02 15:33:30|15067.3|15067.3|15067.3|15067.3|15067.3|15067.3|15067.3|15067.3|0
1646235220000|2022-03-02 15:33:40|15067.76|15067.76|15067.76|15067.76|15067.76|15067.76|15067.76|15067.76|0
1646235230000|2022-03-02 15:33:50|15066.36|15066.36|15070.32|15070.32|15070.32|15070.32|15066.36|15066.36|0
1646235240000|2022-03-02 15:34:00|15067.52|15067.52|15067.52|15067.52|15067.52|15067.52|15063.56|15063.56|0
1646235250000|2022-03-02 15:34:10|15063.56|15063.56|15070.52|15070.52|15077.51|15077.51|15063.56|15063.56|0
1646235270000|2022-03-02 15:34:30|15066.55|15066.55|15062.59|15062.59|15066.55|15066.55|15062.59|15062.59|0
1646235280000|2022-03-02 15:34:40|15061.19|15061.19|15062.35|15062.35|15062.35|15062.35|15058.39|15058.39|0
1646235290000|2022-03-02 15:34:50|15056.75|15056.75|15056.75|15056.75|15056.75|15056.75|15056.75|15056.75|0
1646235320000|2022-03-02 15:35:20|15052.79|15052.79|15060.95|15060.95|15066.55|15066.55|15052.79|15052.79|0
1646235330000|2022-03-02 15:35:30|15053.02|15053.02|15061.19|15061.19|15061.19|15061.19|15053.02|15053.02|0
1646235340000|2022-03-02 15:35:40|15058.39|15058.39|15062.13|15062.13|15062.13|15062.13|15057.93|15057.93|0
1646235350000|2022-03-02 15:35:50|15059.33|15059.33|15071.68|15071.68|15071.68|15071.68|15059.33|15059.33|0
1646235360000|2022-03-02 15:36:00|15070.76|15070.76|15069.36|15069.36|15070.76|15070.76|15069.36|15069.36|0
1646235370000|2022-03-02 15:36:10|15065.4|15065.4|15065.4|15065.4|15065.4|15065.4|15065.4|15065.4|0
1646235380000|2022-03-02 15:36:20|15069.36|15069.36|15069.36|15069.36|15069.36|15069.36|15069.36|15069.36|0
1646235390000|2022-03-02 15:36:30|15073.56|15073.56|15076.36|15076.36|15076.36|15076.36|15072.16|15072.16|0
1646235400000|2022-03-02 15:36:40|15080.33|15080.33|15080.33|15080.33|15080.33|15080.33|15080.33|15080.33|0
1646235410000|2022-03-02 15:36:50|15078.93|15078.93|15078.93|15078.93|15078.93|15078.93|15078.93|15078.93|0
1646235420000|2022-03-02 15:37:00|15082.89|15082.89|15088.01|15088.01|15091.28|15091.28|15082.89|15082.89|0
1646235430000|2022-03-02 15:37:10|15088.47|15088.47|15080.07|15080.07|15088.47|15088.47|15080.07|15080.07|0
1646235480000|2022-03-02 15:38:00|15081.47|15081.47|15089.4|15089.4|15092.2|15092.2|15081.47|15081.47|0
1646235500000|2022-03-02 15:38:20|15093.6|15093.6|15093.6|15093.6|15093.6|15093.6|15093.6|15093.6|0
1646235510000|2022-03-02 15:38:30|15097.57|15097.57|15100.37|15100.37|15100.37|15100.37|15097.57|15097.57|0
1646235530000|2022-03-02 15:38:50|15103.16|15103.16|15104.56|15104.56|15104.56|15104.56|15103.16|15103.16|0
1646235540000|2022-03-02 15:39:00|15105.96|15105.96|15117.86|15117.86|15117.86|15117.86|15105.96|15105.96|0
1646235560000|2022-03-02 15:39:20|15120.66|15120.66|15120.66|15120.66|15120.66|15120.66|15120.66|15120.66|0
1646235570000|2022-03-02 15:39:30|15116.69|15116.69|15116.69|15116.69|15116.69|15116.69|15116.69|15116.69|0
1646235580000|2022-03-02 15:39:40|15112.73|15112.73|15115.53|15115.53|15115.53|15115.53|15112.73|15112.73|0
1646235590000|2022-03-02 15:39:50|15108.53|15108.53|15108.53|15108.53|15108.53|15108.53|15108.53|15108.53|0
1646235600000|2022-03-02 15:40:00|15116.46|15116.46|15115.06|15115.06|15123.46|15123.46|15115.06|15115.06|0
1646235620000|2022-03-02 15:40:20|15111.09|15111.09|15111.34|15111.34|15111.34|15111.34|15107.38|15107.38|0
1646235660000|2022-03-02 15:41:00|15109.94|15109.94|15104.81|15104.81|15115.54|15115.54|15104.81|15104.81|0
1646235680000|2022-03-02 15:41:20|15102.97|15102.97|15102.97|15102.97|15102.97|15102.97|15102.97|15102.97|0
1646235720000|2022-03-02 15:42:00|15098.77|15098.77|15105.77|15105.77|15105.77|15105.77|15098.77|15098.77|0
1646235730000|2022-03-02 15:42:10|15098.77|15098.77|15098.77|15098.77|15098.77|15098.77|15098.77|15098.77|0
1646235740000|2022-03-02 15:42:20|15102.74|15102.74|15110.67|15110.67|15110.67|15110.67|15102.74|15102.74|0
1646235750000|2022-03-02 15:42:30|15106.7|15106.7|15106.7|15106.7|15106.7|15106.7|15106.7|15106.7|0
1646235760000|2022-03-02 15:42:40|15103.9|15103.9|15102.51|15102.51|15103.9|15103.9|15102.51|15102.51|0
1646235770000|2022-03-02 15:42:50|15098.54|15098.54|15099.94|15099.94|15099.94|15099.94|15098.54|15098.54|0
1646235780000|2022-03-02 15:43:00|15101.34|15101.34|15097.14|15097.14|15101.34|15101.34|15097.14|15097.14|0
1646235790000|2022-03-02 15:43:10|15098.54|15098.54|15098.54|15098.54|15098.54|15098.54|15098.54|15098.54|0
1646235820000|2022-03-02 15:43:40|15102.51|15102.51|15110.67|15110.67|15110.67|15110.67|15102.51|15102.51|0
1646235850000|2022-03-02 15:44:10|15109.27|15109.27|15099.94|15099.94|15109.27|15109.27|15099.94|15099.94|0
1646235870000|2022-03-02 15:44:30|15095.97|15095.97|15109.97|15109.97|15109.97|15109.97|15095.97|15095.97|0
1646235890000|2022-03-02 15:44:50|15106|15106|15106|15106|15106|15106|15106|15106|0
1646235900000|2022-03-02 15:45:00|15096.21|15096.21|15092.01|15092.01|15096.21|15096.21|15092.01|15092.01|0
1646235910000|2022-03-02 15:45:10|15088.04|15088.04|15088.04|15088.04|15088.04|15088.04|15088.04|15088.04|0
1646235930000|2022-03-02 15:45:30|15085.24|15085.24|15078.25|15078.25|15085.24|15085.24|15078.25|15078.25|0
1646235940000|2022-03-02 15:45:40|15078.71|15078.71|15078.71|15078.71|15078.71|15078.71|15078.71|15078.71|0
1646235950000|2022-03-02 15:45:50|15084.3|15084.3|15080.34|15080.34|15084.3|15084.3|15080.34|15080.34|0
1646235960000|2022-03-02 15:46:00|15081.74|15081.74|15073.58|15073.58|15081.74|15081.74|15073.58|15073.58|0
1646235980000|2022-03-02 15:46:20|15073.12|15073.12|15072.66|15072.66|15073.12|15073.12|15072.66|15072.66|0
1646235990000|2022-03-02 15:46:30|15068.69|15068.69|15065.89|15065.89|15068.69|15068.69|15065.89|15065.89|0
1646236000000|2022-03-02 15:46:40|15068.69|15068.69|15067.29|15067.29|15068.69|15068.69|15067.29|15067.29|0
1646236020000|2022-03-02 15:47:00|15063.09|15063.09|15067.06|15067.06|15069.86|15069.86|15056.1|15056.1|0
1646236030000|2022-03-02 15:47:10|15072.66|15072.66|15072.66|15072.66|15072.66|15072.66|15072.66|15072.66|0
1646236050000|2022-03-02 15:47:30|15072.2|15072.2|15070.82|15070.82|15072.2|15072.2|15070.82|15070.82|0
1646236060000|2022-03-02 15:47:40|15071.28|15071.28|15074.49|15074.49|15074.49|15074.49|15071.28|15071.28|0
1646236070000|2022-03-02 15:47:50|15070.53|15070.53|15070.53|15070.53|15070.53|15070.53|15070.53|15070.53|0
1646236080000|2022-03-02 15:48:00|15073.33|15073.33|15070.53|15070.53|15076.13|15076.13|15070.53|15070.53|0
1646236090000|2022-03-02 15:48:10|15073.33|15073.33|15071.93|15071.93|15073.33|15073.33|15071.93|15071.93|0
1646236110000|2022-03-02 15:48:30|15075.89|15075.89|15088.02|15088.02|15088.02|15088.02|15075.89|15075.89|0
1646236120000|2022-03-02 15:48:40|15093.62|15093.62|15094.54|15094.54|15094.54|15094.54|15093.62|15093.62|0
1646236150000|2022-03-02 15:49:10|15098.51|15098.51|15097.13|15097.13|15098.51|15098.51|15097.13|15097.13|0
1646236160000|2022-03-02 15:49:20|15095.73|15095.73|15095.73|15095.73|15095.73|15095.73|15095.73|15095.73|0
1646236170000|2022-03-02 15:49:30|15097.13|15097.13|15095.73|15095.73|15097.13|15097.13|15095.73|15095.73|0
1646236180000|2022-03-02 15:49:40|15091.53|15091.53|15095.49|15095.49|15095.49|15095.49|15091.53|15091.53|0
1646236190000|2022-03-02 15:49:50|15092.7|15092.7|15085.93|15085.93|15092.7|15092.7|15085.93|15085.93|0
1646236200000|2022-03-02 15:50:00|15085.47|15085.47|15084.55|15084.55|15085.47|15085.47|15084.55|15084.55|0
1646236210000|2022-03-02 15:50:10|15088.75|15088.75|15088.75|15088.75|15088.75|15088.75|15088.75|15088.75|0
1646236230000|2022-03-02 15:50:30|15087.35|15087.35|15091.32|15091.32|15091.32|15091.32|15087.35|15087.35|0
1646236250000|2022-03-02 15:50:50|15092.72|15092.72|15094.12|15094.12|15094.12|15094.12|15092.72|15092.72|0
1646236260000|2022-03-02 15:51:00|15091.32|15091.32|15091.32|15091.32|15091.32|15091.32|15091.32|15091.32|0
1646236290000|2022-03-02 15:51:30|15092.72|15092.72|15088.75|15088.75|15092.72|15092.72|15088.75|15088.75|0
1646236300000|2022-03-02 15:51:40|15090.15|15090.15|15088.75|15088.75|15091.55|15091.55|15088.75|15088.75|0
1646236320000|2022-03-02 15:52:00|15091.55|15091.55|15092.01|15092.01|15092.01|15092.01|15091.55|15091.55|0
1646236340000|2022-03-02 15:52:20|15090.61|15090.61|15090.61|15090.61|15090.61|15090.61|15090.61|15090.61|0
1646236350000|2022-03-02 15:52:30|15093.41|15093.41|15093.41|15093.41|15093.41|15093.41|15093.41|15093.41|0
1646236370000|2022-03-02 15:52:50|15094.81|15094.81|15100.41|15100.41|15100.41|15100.41|15094.81|15094.81|0
1646236380000|2022-03-02 15:53:00|15101.81|15101.81|15097.61|15097.61|15101.81|15101.81|15097.61|15097.61|0
1646236390000|2022-03-02 15:53:10|15100.41|15100.41|15094.81|15094.81|15100.41|15100.41|15094.81|15094.81|0
1646236450000|2022-03-02 15:54:10|15092.01|15092.01|15092.01|15092.01|15092.01|15092.01|15092.01|15092.01|0
1646236460000|2022-03-02 15:54:20|15094.81|15094.81|15087.39|15087.39|15094.81|15094.81|15087.39|15087.39|0
1646236500000|2022-03-02 15:55:00|15092.99|15092.99|15088.79|15088.79|15092.99|15092.99|15087.39|15087.39|0
1646236510000|2022-03-02 15:55:10|15092.76|15092.76|15092.76|15092.76|15092.76|15092.76|15092.76|15092.76|0
1646236560000|2022-03-02 15:56:00|15088.56|15088.56|15093.92|15093.92|15093.92|15093.92|15088.56|15088.56|0
1646236570000|2022-03-02 15:56:10|15095.32|15095.32|15099.29|15099.29|15099.29|15099.29|15095.32|15095.32|0
1646236580000|2022-03-02 15:56:20|15100.69|15100.69|15100.69|15100.69|15100.69|15100.69|15100.69|15100.69|0
1646236590000|2022-03-02 15:56:30|15102.09|15102.09|15104.89|15104.89|15104.89|15104.89|15102.09|15102.09|0
1646236600000|2022-03-02 15:56:40|15105.8|15105.8|15109.52|15109.52|15109.52|15109.52|15105.8|15105.8|0
1646236610000|2022-03-02 15:56:50|15113.49|15113.49|15113.49|15113.49|15113.49|15113.49|15113.49|15113.49|0
1646236620000|2022-03-02 15:57:00|15110.69|15110.69|15110.69|15110.69|15110.69|15110.69|15110.69|15110.69|0
1646236630000|2022-03-02 15:57:10|15106.72|15106.72|15108.36|15108.36|15108.36|15108.36|15102.76|15102.76|0
1646236640000|2022-03-02 15:57:20|15109.76|15109.76|15109.76|15109.76|15109.76|15109.76|15109.76|15109.76|0
1646236650000|2022-03-02 15:57:30|15111.16|15111.16|15113.95|15113.95|15113.95|15113.95|15111.16|15111.16|0
1646236660000|2022-03-02 15:57:40|15116.75|15116.75|15116.75|15116.75|15116.75|15116.75|15116.75|15116.75|0
1646236680000|2022-03-02 15:58:00|15120.95|15120.95|15134.95|15134.95|15134.95|15134.95|15120.95|15120.95|0
1646236690000|2022-03-02 15:58:10|15135.87|15135.87|15142.59|15142.59|15142.59|15142.59|15135.87|15135.87|0
1646236700000|2022-03-02 15:58:20|15143.51|15143.51|15147.47|15147.47|15147.47|15147.47|15143.51|15143.51|0
1646236710000|2022-03-02 15:58:30|15143.51|15143.51|15143.51|15143.51|15143.51|15143.51|15143.51|15143.51|0
1646236720000|2022-03-02 15:58:40|15142.59|15142.59|15117.88|15117.88|15142.59|15142.59|15117.88|15117.88|0
1646236730000|2022-03-02 15:58:50|15110.88|15110.88|15113.91|15113.91|15117.88|15117.88|15110.88|15110.88|0
1646236740000|2022-03-02 15:59:00|15109.72|15109.72|15107.88|15107.88|15109.72|15109.72|15107.88|15107.88|0
1646236750000|2022-03-02 15:59:10|15113.47|15113.47|15124.67|15124.67|15124.67|15124.67|15113.47|15113.47|0
1646236760000|2022-03-02 15:59:20|15119.07|15119.07|15119.07|15119.07|15119.07|15119.07|15119.07|15119.07|0
1646236770000|2022-03-02 15:59:30|15115.11|15115.11|15110.2|15110.2|15115.11|15115.11|15110.2|15110.2|0
1646236780000|2022-03-02 15:59:40|15106.24|15106.24|15096.44|15096.44|15106.24|15106.24|15096.44|15096.44|0
1646236790000|2022-03-02 15:59:50|15097.84|15097.84|15097.84|15097.84|15097.84|15097.84|15097.84|15097.84|0
1646236800000|2022-03-02 16:00:00|15096.44|15096.44|15089.44|15089.44|15096.44|15096.44|15085.24|15085.24|0
1646236810000|2022-03-02 16:00:10|15093.64|15093.64|15085.71|15085.71|15093.64|15093.64|15085.71|15085.71|0
1646236820000|2022-03-02 16:00:20|15082.91|15082.91|15082.91|15082.91|15088.51|15088.51|15082.91|15082.91|0
1646236830000|2022-03-02 16:00:30|15074.52|15074.52|15074.52|15074.52|15074.52|15074.52|15074.52|15074.52|0
1646236840000|2022-03-02 16:00:40|15070.32|15070.32|15070.32|15070.32|15070.32|15070.32|15070.32|15070.32|0
1646236850000|2022-03-02 16:00:50|15062.39|15062.39|15062.39|15062.39|15062.39|15062.39|15062.39|15062.39|0
1646236860000|2022-03-02 16:01:00|15063.79|15063.79|15063.79|15063.79|15063.79|15063.79|15063.79|15063.79|0
1646236870000|2022-03-02 16:01:10|15067.98|15067.98|15067.98|15067.98|15067.98|15067.98|15067.98|15067.98|0
1646236880000|2022-03-02 16:01:20|15062.39|15062.39|15062.39|15062.39|15062.39|15062.39|15062.39|15062.39|0
1646236890000|2022-03-02 16:01:30|15069.38|15069.38|15072.18|15072.18|15072.18|15072.18|15069.38|15069.38|0
1646236900000|2022-03-02 16:01:40|15070.78|15070.78|15070.78|15070.78|15070.78|15070.78|15070.78|15070.78|0
1646236910000|2022-03-02 16:01:50|15078.71|15078.71|15079.88|15079.88|15082.68|15082.68|15077.08|15077.08|0
1646236920000|2022-03-02 16:02:00|15071.95|15071.95|15070.55|15070.55|15071.95|15071.95|15070.55|15070.55|0
1646236930000|2022-03-02 16:02:10|15066.58|15066.58|15069.38|15069.38|15069.38|15069.38|15062.62|15062.62|0
1646236940000|2022-03-02 16:02:20|15073.58|15073.58|15092.72|15092.72|15092.72|15092.72|15072.66|15072.66|0
1646236950000|2022-03-02 16:02:30|15096.69|15096.69|15098.53|15098.53|15098.53|15098.53|15096.69|15096.69|0
1646236960000|2022-03-02 16:02:40|15094.56|15094.56|15090.6|15090.6|15094.56|15094.56|15090.6|15090.6|0
1646236980000|2022-03-02 16:03:00|15098.53|15098.53|15119.75|15119.75|15119.75|15119.75|15098.53|15098.53|0
1646236990000|2022-03-02 16:03:10|15112.75|15112.75|15109.95|15109.95|15112.75|15112.75|15109.95|15109.95|0
1646237010000|2022-03-02 16:03:30|15117.88|15117.88|15117.88|15117.88|15117.88|15117.88|15117.88|15117.88|0
1646237020000|2022-03-02 16:03:40|15113.91|15113.91|15113.91|15113.91|15113.91|15113.91|15113.91|15113.91|0
1646237040000|2022-03-02 16:04:00|15125.81|15125.81|15125.81|15125.81|15125.81|15125.81|15125.81|15125.81|0
1646237050000|2022-03-02 16:04:10|15129.77|15129.77|15129.77|15129.77|15129.77|15129.77|15129.77|15129.77|0
1646237060000|2022-03-02 16:04:20|15138.17|15138.17|15139.11|15139.11|15139.11|15139.11|15132.11|15132.11|0
1646237070000|2022-03-02 16:04:30|15129.32|15129.32|15121.38|15121.38|15129.32|15129.32|15118.35|15118.35|0
1646237080000|2022-03-02 16:04:40|15124.18|15124.18|15125.58|15125.58|15125.58|15125.58|15124.18|15124.18|0
1646237090000|2022-03-02 16:04:50|15129.55|15129.55|15130.95|15130.95|15130.95|15130.95|15129.55|15129.55|0
1646237100000|2022-03-02 16:05:00|15126.75|15126.75|15129.55|15129.55|15129.55|15129.55|15126.75|15126.75|0
1646237110000|2022-03-02 16:05:10|15119.99|15119.99|15109.02|15109.02|15121.38|15121.38|15101.09|15101.09|0
1646237120000|2022-03-02 16:05:20|15104.82|15104.82|15104.82|15104.82|15104.82|15104.82|15104.82|15104.82|0
1646237130000|2022-03-02 16:05:30|15106.22|15106.22|15104.82|15104.82|15106.22|15106.22|15103.42|15103.42|0
1646237140000|2022-03-02 16:05:40|15106.22|15106.22|15110.19|15110.19|15110.19|15110.19|15106.22|15106.22|0
1646237150000|2022-03-02 16:05:50|15112.99|15112.99|15112.99|15112.99|15112.99|15112.99|15112.99|15112.99|0
1646237180000|2022-03-02 16:06:20|15124.88|15124.88|15136.08|15136.08|15136.08|15136.08|15124.88|15124.88|0
1646237190000|2022-03-02 16:06:30|15137.48|15137.48|15131.88|15131.88|15137.48|15137.48|15131.88|15131.88|0
1646237200000|2022-03-02 16:06:40|15127.92|15127.92|15127.92|15127.92|15127.92|15127.92|15127.92|15127.92|0
1646237210000|2022-03-02 16:06:50|15125.12|15125.12|15125.12|15125.12|15125.12|15125.12|15125.12|15125.12|0
1646237220000|2022-03-02 16:07:00|15115.32|15115.32|15115.32|15115.32|15115.32|15115.32|15115.32|15115.32|0
1646237230000|2022-03-02 16:07:10|15127.92|15127.92|15132.8|15132.8|15132.8|15132.8|15127.92|15127.92|0
1646237240000|2022-03-02 16:07:20|15131.4|15131.4|15130|15130|15134.2|15134.2|15130|15130|0
1646237250000|2022-03-02 16:07:30|15131.4|15131.4|15131.4|15131.4|15131.4|15131.4|15131.4|15131.4|0
1646237260000|2022-03-02 16:07:40|15132.8|15132.8|15136.77|15136.77|15136.77|15136.77|15132.8|15132.8|0
1646237270000|2022-03-02 16:07:50|15133.97|15133.97|15130|15130|15133.97|15133.97|15130|15130|0
1646237280000|2022-03-02 16:08:00|15128.6|15128.6|15125.8|15125.8|15128.6|15128.6|15125.8|15125.8|0
1646237290000|2022-03-02 16:08:10|15124.4|15124.4|15128.14|15128.14|15128.14|15128.14|15119.97|15119.97|0
1646237300000|2022-03-02 16:08:20|15133.73|15133.73|15137.43|15137.43|15137.43|15137.43|15133.73|15133.73|0
1646237320000|2022-03-02 16:08:40|15140.23|15140.23|15140.23|15140.23|15140.23|15140.23|15140.23|15140.23|0
1646237350000|2022-03-02 16:09:10|15138.85|15138.85|15129.53|15129.53|15138.85|15138.85|15129.53|15129.53|0
1646237360000|2022-03-02 16:09:20|15128.14|15128.14|15128.14|15128.14|15128.14|15128.14|15128.14|15128.14|0
1646237380000|2022-03-02 16:09:40|15133.73|15133.73|15135.13|15135.13|15135.13|15135.13|15133.73|15133.73|0
1646237390000|2022-03-02 16:09:50|15139.1|15139.1|15140.5|15140.5|15140.5|15140.5|15139.1|15139.1|0
1646237400000|2022-03-02 16:10:00|15134.9|15134.9|15134.9|15134.9|15134.9|15134.9|15134.9|15134.9|0
1646237410000|2022-03-02 16:10:10|15126.97|15126.97|15126.97|15126.97|15126.97|15126.97|15124.17|15124.17|0
1646237420000|2022-03-02 16:10:20|15124.17|15124.17|15122.77|15122.77|15124.17|15124.17|15122.77|15122.77|0
1646237430000|2022-03-02 16:10:30|15119.97|15119.97|15107.61|15107.61|15119.97|15119.97|15107.61|15107.61|0
1646237440000|2022-03-02 16:10:40|15114.61|15114.61|15126.74|15126.74|15128.14|15128.14|15114.61|15114.61|0
1646237450000|2022-03-02 16:10:50|15125.34|15125.34|15119.74|15119.74|15125.34|15125.34|15119.74|15119.74|0
1646237460000|2022-03-02 16:11:00|15121.12|15121.12|15125.32|15125.32|15128.12|15128.12|15121.12|15121.12|0
1646237480000|2022-03-02 16:11:20|15133.71|15133.71|15130.91|15130.91|15133.71|15133.71|15130.91|15130.91|0
1646237490000|2022-03-02 16:11:30|15129.51|15129.51|15129.51|15129.51|15129.51|15129.51|15129.51|15129.51|0
1646237500000|2022-03-02 16:11:40|15130.91|15130.91|15128.12|15128.12|15132.31|15132.31|15128.12|15128.12|0
1646237510000|2022-03-02 16:11:50|15129.51|15129.51|15130.91|15130.91|15130.91|15130.91|15129.51|15129.51|0
1646237520000|2022-03-02 16:12:00|15128.12|15128.12|15123.94|15123.94|15129.51|15129.51|15123.94|15123.94|0
1646237560000|2022-03-02 16:12:40|15129.53|15129.53|15130.93|15130.93|15130.93|15130.93|15129.53|15129.53|0
1646237570000|2022-03-02 16:12:50|15128.14|15128.14|15127.2|15127.2|15128.6|15128.6|15127.2|15127.2|0
1646237590000|2022-03-02 16:13:10|15125.8|15125.8|15123.23|15123.23|15125.8|15125.8|15120.43|15120.43|0
1646237600000|2022-03-02 16:13:20|15121.83|15121.83|15120.43|15120.43|15121.83|15121.83|15120.43|15120.43|0
1646237610000|2022-03-02 16:13:30|15119.03|15119.03|15118.09|15118.09|15119.03|15119.03|15114.13|15114.13|0
1646237630000|2022-03-02 16:13:50|15122.29|15122.29|15123.69|15123.69|15123.69|15123.69|15122.29|15122.29|0
1646237640000|2022-03-02 16:14:00|15123.23|15123.23|15123.23|15123.23|15123.23|15123.23|15123.23|15123.23|0
1646237650000|2022-03-02 16:14:10|15124.63|15124.63|15123.23|15123.23|15124.63|15124.63|15123.23|15123.23|0
1646237660000|2022-03-02 16:14:20|15120.43|15120.43|15123.94|15123.94|15124.4|15124.4|15120.43|15120.43|0
1646237670000|2022-03-02 16:14:30|15121.14|15121.14|15139.8|15139.8|15139.8|15139.8|15121.14|15121.14|0
1646237680000|2022-03-02 16:14:40|15142.6|15142.6|15136.31|15136.31|15142.6|15142.6|15136.31|15136.31|0
1646237690000|2022-03-02 16:14:50|15132.11|15132.11|15134.2|15134.2|15134.2|15134.2|15129.32|15129.32|0
1646237700000|2022-03-02 16:15:00|15133.74|15133.74|15133.74|15133.74|15133.74|15133.74|15133.74|15133.74|0
1646237710000|2022-03-02 16:15:10|15139.34|15139.34|15139.34|15139.34|15139.34|15139.34|15139.34|15139.34|0
1646237720000|2022-03-02 16:15:20|15137.94|15137.94|15137.94|15137.94|15137.94|15137.94|15137.94|15137.94|0
1646237740000|2022-03-02 16:15:40|15141.9|15141.9|15141.9|15141.9|15141.9|15141.9|15141.9|15141.9|0
1646237750000|2022-03-02 16:15:50|15142.82|15142.82|15142.82|15142.82|15142.82|15142.82|15142.82|15142.82|0
1646237760000|2022-03-02 16:16:00|15145.62|15145.62|15143.29|15143.29|15151.22|15151.22|15143.29|15143.29|0
1646237780000|2022-03-02 16:16:20|15146.09|15146.09|15146.09|15146.09|15146.09|15146.09|15146.09|15146.09|0
1646237800000|2022-03-02 16:16:40|15151.69|15151.69|15150.29|15150.29|15151.69|15151.69|15150.29|15150.29|0
1646237810000|2022-03-02 16:16:50|15151.69|15151.69|15146.09|15146.09|15151.69|15151.69|15146.09|15146.09|0
1646237820000|2022-03-02 16:17:00|15143.29|15143.29|15143.29|15143.29|15143.29|15143.29|15143.29|15143.29|0
1646237830000|2022-03-02 16:17:10|15143.75|15143.75|15151.68|15151.68|15151.68|15151.68|15143.75|15143.75|0
1646237840000|2022-03-02 16:17:20|15154.48|15154.48|15153.08|15153.08|15154.48|15154.48|15153.08|15153.08|0
1646237850000|2022-03-02 16:17:30|15155.88|15155.88|15155.88|15155.88|15155.88|15155.88|15155.88|15155.88|0
1646237870000|2022-03-02 16:17:50|15151.68|15151.68|15152.6|15152.6|15152.6|15152.6|15151.68|15151.68|0
1646237880000|2022-03-02 16:18:00|15156.8|15156.8|15149.8|15149.8|15156.8|15156.8|15149.8|15149.8|0
1646237890000|2022-03-02 16:18:10|15155.4|15155.4|15155.4|15155.4|15155.4|15155.4|15155.4|15155.4|0
1646237900000|2022-03-02 16:18:20|15151.43|15151.43|15150.05|15150.05|15151.43|15151.43|15150.05|15150.05|0
1646237910000|2022-03-02 16:18:30|15151.45|15151.45|15150.05|15150.05|15151.45|15151.45|15150.05|15150.05|0
1646237920000|2022-03-02 16:18:40|15154.02|15154.02|15154.02|15154.02|15154.02|15154.02|15154.02|15154.02|0
1646237930000|2022-03-02 16:18:50|15155.42|15155.42|15155.42|15155.42|15155.42|15155.42|15155.42|15155.42|0
1646237940000|2022-03-02 16:19:00|15159.38|15159.38|15155.42|15155.42|15161.95|15161.95|15152.62|15152.62|0
1646237960000|2022-03-02 16:19:20|15158.22|15158.22|15159.62|15159.62|15159.62|15159.62|15155.42|15155.42|0
1646237970000|2022-03-02 16:19:30|15158.22|15158.22|15154.02|15154.02|15159.62|15159.62|15154.02|15154.02|0
1646237980000|2022-03-02 16:19:40|15152.62|15152.62|15152.18|15152.18|15154.02|15154.02|15152.18|15152.18|0
1646237990000|2022-03-02 16:19:50|15150.78|15150.78|15149.38|15149.38|15150.78|15150.78|15149.38|15149.38|0
1646238010000|2022-03-02 16:20:10|15145.42|15145.42|15139.82|15139.82|15145.42|15145.42|15139.82|15139.82|0
1646238020000|2022-03-02 16:20:20|15137.02|15137.02|15135.62|15135.62|15137.02|15137.02|15135.62|15135.62|0
1646238040000|2022-03-02 16:20:40|15139.82|15139.82|15144.02|15144.02|15144.02|15144.02|15139.82|15139.82|0
1646238050000|2022-03-02 16:20:50|15140.05|15140.05|15137.25|15137.25|15140.05|15140.05|15137.25|15137.25|0
1646238070000|2022-03-02 16:21:10|15139.09|15139.09|15133.75|15133.75|15139.09|15139.09|15133.75|15133.75|0
1646238080000|2022-03-02 16:21:20|15136.55|15136.55|15129.55|15129.55|15136.55|15136.55|15129.55|15129.55|0
1646238090000|2022-03-02 16:21:30|15130.95|15130.95|15124.42|15124.42|15132.35|15132.35|15124.42|15124.42|0
1646238100000|2022-03-02 16:21:40|15125.82|15125.82|15128.62|15128.62|15128.62|15128.62|15125.82|15125.82|0
1646238110000|2022-03-02 16:21:50|15130.02|15130.02|15130.02|15130.02|15130.02|15130.02|15130.02|15130.02|0
1646238120000|2022-03-02 16:22:00|15129.1|15129.1|15129.1|15129.1|15129.1|15129.1|15129.1|15129.1|0
1646238140000|2022-03-02 16:22:20|15130.5|15130.5|15130.5|15130.5|15130.5|15130.5|15130.5|15130.5|0
1646238150000|2022-03-02 16:22:30|15131.89|15131.89|15131.89|15131.89|15131.89|15131.89|15127.7|15127.7|0
1646238170000|2022-03-02 16:22:50|15126.3|15126.3|15122.1|15122.1|15126.3|15126.3|15118.13|15118.13|0
1646238190000|2022-03-02 16:23:10|15118.13|15118.13|15118.13|15118.13|15118.13|15118.13|15118.13|15118.13|0
1646238220000|2022-03-02 16:23:40|15120.93|15120.93|15120.93|15120.93|15120.93|15120.93|15120.93|15120.93|0
1646238230000|2022-03-02 16:23:50|15123.73|15123.73|15126.53|15126.53|15126.53|15126.53|15123.73|15123.73|0
1646238240000|2022-03-02 16:24:00|15125.15|15125.15|15125.15|15125.15|15125.15|15125.15|15125.15|15125.15|0
1646238250000|2022-03-02 16:24:10|15120.95|15120.95|15122.35|15122.35|15122.35|15122.35|15120.95|15120.95|0
1646238260000|2022-03-02 16:24:20|15118.15|15118.15|15118.15|15118.15|15118.15|15118.15|15118.15|15118.15|0
1646238270000|2022-03-02 16:24:30|15122.35|15122.35|15127.24|15127.24|15127.24|15127.24|15122.35|15122.35|0
1646238280000|2022-03-02 16:24:40|15123.04|15123.04|15123.04|15123.04|15123.04|15123.04|15123.04|15123.04|0
1646238290000|2022-03-02 16:24:50|15115.11|15115.11|15115.59|15115.59|15116.51|15116.51|15115.11|15115.11|0
1646238300000|2022-03-02 16:25:00|15119.55|15119.55|15122.35|15122.35|15122.35|15122.35|15119.55|15119.55|0
1646238310000|2022-03-02 16:25:10|15122.81|15122.81|15120.25|15120.25|15122.81|15122.81|15118.85|15118.85|0
1646238320000|2022-03-02 16:25:20|15118.85|15118.85|15128.64|15128.64|15128.64|15128.64|15118.85|15118.85|0
1646238340000|2022-03-02 16:25:40|15130.04|15130.04|15130.04|15130.04|15130.04|15130.04|15130.04|15130.04|0
1646238350000|2022-03-02 16:25:50|15135.64|15135.64|15136.56|15136.56|15136.56|15136.56|15135.64|15135.64|0
1646238360000|2022-03-02 16:26:00|15133.76|15133.76|15128.16|15128.16|15133.76|15133.76|15128.16|15128.16|0
1646238390000|2022-03-02 16:26:30|15125.36|15125.36|15125.36|15125.36|15125.36|15125.36|15125.36|15125.36|0
1646238410000|2022-03-02 16:26:50|15123.96|15123.96|15123.96|15123.96|15123.96|15123.96|15123.96|15123.96|0
1646238430000|2022-03-02 16:27:10|15125.36|15125.36|15125.36|15125.36|15125.36|15125.36|15121.4|15121.4|0
1646238440000|2022-03-02 16:27:20|15122.56|15122.56|15121.17|15121.17|15125.36|15125.36|15121.17|15121.17|0
1646238450000|2022-03-02 16:27:30|15120.71|15120.71|15120.71|15120.71|15120.71|15120.71|15120.71|15120.71|0
1646238460000|2022-03-02 16:27:40|15120.25|15120.25|15128.41|15128.41|15128.41|15128.41|15120.25|15120.25|0
1646238490000|2022-03-02 16:28:10|15125.61|15125.61|15125.61|15125.61|15125.61|15125.61|15125.61|15125.61|0
1646238500000|2022-03-02 16:28:20|15120.01|15120.01|15120.01|15120.01|15120.01|15120.01|15120.01|15120.01|0
1646238510000|2022-03-02 16:28:30|15123.98|15123.98|15133.54|15133.54|15133.54|15133.54|15123.98|15123.98|0
1646238520000|2022-03-02 16:28:40|15134.46|15134.46|15134.46|15134.46|15134.46|15134.46|15134.46|15134.46|0
1646238530000|2022-03-02 16:28:50|15135.86|15135.86|15127.72|15127.72|15135.86|15135.86|15127.72|15127.72|0
1646238540000|2022-03-02 16:29:00|15123.75|15123.75|15123.75|15123.75|15127.72|15127.72|15123.75|15123.75|0
1646238550000|2022-03-02 16:29:10|15122.37|15122.37|15110.24|15110.24|15122.37|15122.37|15110.24|15110.24|0
1646238560000|2022-03-02 16:29:20|15108.84|15108.84|15092.28|15092.28|15108.84|15108.84|15092.28|15092.28|0
1646238570000|2022-03-02 16:29:30|15088.32|15088.32|15091.11|15091.11|15092.74|15092.74|15087.14|15087.14|0
1646238580000|2022-03-02 16:29:40|15089.71|15089.71|15091.34|15091.34|15091.34|15091.34|15081.78|15081.78|0
1646238590000|2022-03-02 16:29:50|15092.74|15092.74|15092.74|15092.74|15092.74|15092.74|15092.74|15092.74|0
1646295300000|2022-03-03 08:15:00|15148.99|15148.99|15136.41|15136.41|15148.99|15148.99|15132.44|15132.44|0
1646295310000|2022-03-03 08:15:10|15136.87|15136.87|15157.86|15157.86|15160.66|15160.66|15136.87|15136.87|0
1646295320000|2022-03-03 08:15:20|15163.46|15163.46|15163.46|15163.46|15163.46|15163.46|15163.46|15163.46|0
1646295330000|2022-03-03 08:15:30|15163|15163|15166.96|15166.96|15166.96|15166.96|15163|15163|0
1646295340000|2022-03-03 08:15:40|15166.04|15166.04|15166.1|15166.1|15166.1|15166.1|15161.91|15161.91|0
1646295350000|2022-03-03 08:15:50|15158.17|15158.17|15146.28|15146.28|15166.1|15166.1|15146.28|15146.28|0
1646295360000|2022-03-03 08:16:00|15154.21|15154.21|15154.21|15154.21|15154.21|15154.21|15154.21|15154.21|0
1646295370000|2022-03-03 08:16:10|15157.89|15157.89|15148.32|15148.32|15157.89|15157.89|15148.32|15148.32|0
1646295380000|2022-03-03 08:16:20|15149.24|15149.24|15149.24|15149.24|15149.24|15149.24|15149.24|15149.24|0
1646295390000|2022-03-03 08:16:30|15150.16|15150.16|15150.16|15150.16|15150.16|15150.16|15150.16|15150.16|0
1646295400000|2022-03-03 08:16:40|15157.16|15157.16|15149.23|15149.23|15157.16|15157.16|15149.23|15149.23|0
1646295410000|2022-03-03 08:16:50|15150.63|15150.63|15150.63|15150.63|15150.63|15150.63|15150.63|15150.63|0
1646295430000|2022-03-03 08:17:10|15149.23|15149.23|15159.82|15159.82|15162.62|15162.62|15149.23|15149.23|0
1646295450000|2022-03-03 08:17:30|15171.72|15171.72|15171.72|15171.72|15171.72|15171.72|15167.75|15167.75|0
1646295470000|2022-03-03 08:17:50|15180.11|15180.11|15180.11|15180.11|15180.11|15180.11|15180.11|15180.11|0
1646295490000|2022-03-03 08:18:10|15184.08|15184.08|15184.08|15184.08|15184.08|15184.08|15184.08|15184.08|0
1646295500000|2022-03-03 08:18:20|15186.88|15186.88|15169.38|15169.38|15192.48|15192.48|15169.38|15169.38|0
1646295510000|2022-03-03 08:18:30|15174.98|15174.98|15186.88|15186.88|15186.88|15186.88|15174.98|15174.98|0
1646295530000|2022-03-03 08:18:50|15195.28|15195.28|15195.28|15195.28|15195.28|15195.28|15195.28|15195.28|0
1646295540000|2022-03-03 08:19:00|15196.67|15196.67|15196.67|15196.67|15196.67|15196.67|15196.67|15196.67|0
1646295550000|2022-03-03 08:19:10|15199.47|15199.47|15203.44|15203.44|15203.44|15203.44|15199.47|15199.47|0
1646295560000|2022-03-03 08:19:20|15204.84|15204.84|15188.98|15188.98|15204.84|15204.84|15188.98|15188.98|0
1646295570000|2022-03-03 08:19:30|15196.91|15196.91|15209.04|15209.04|15209.04|15209.04|15196.91|15196.91|0
1646295600000|2022-03-03 08:20:00|15220.93|15220.93|15232.83|15232.83|15232.83|15232.83|15220.93|15220.93|0
1646295610000|2022-03-03 08:20:10|15228.86|15228.86|15228.86|15228.86|15232.83|15232.83|15228.86|15228.86|0
1646295630000|2022-03-03 08:20:30|15231.66|15231.66|15231.66|15231.66|15231.66|15231.66|15231.66|15231.66|0
1646295640000|2022-03-03 08:20:40|15233.06|15233.06|15238.43|15238.43|15238.43|15238.43|15233.06|15233.06|0
1646295650000|2022-03-03 08:20:50|15234.46|15234.46|15235.96|15235.96|15235.96|15235.96|15228.03|15228.03|0
1646295660000|2022-03-03 08:21:00|15231.99|15231.99|15218|15218|15231.99|15231.99|15218|15218|0
1646295670000|2022-03-03 08:21:10|15217.54|15217.54|15214.26|15214.26|15217.54|15217.54|15205.41|15205.41|0
1646295680000|2022-03-03 08:21:20|15210.29|15210.29|15215.18|15215.18|15215.18|15215.18|15210.29|15210.29|0
1646295690000|2022-03-03 08:21:30|15218.39|15218.39|15218.39|15218.39|15218.39|15218.39|15218.39|15218.39|0
1646295700000|2022-03-03 08:21:40|15212.8|15212.8|15212.8|15212.8|15212.8|15212.8|15212.8|15212.8|0
1646295710000|2022-03-03 08:21:50|15220.73|15220.73|15224.69|15224.69|15224.69|15224.69|15220.73|15220.73|0
1646295720000|2022-03-03 08:22:00|15212.8|15212.8|15216.76|15216.76|15216.76|15216.76|15208.83|15208.83|0
1646295730000|2022-03-03 08:22:10|15220.96|15220.96|15223.76|15223.76|15223.76|15223.76|15220.96|15220.96|0
1646295750000|2022-03-03 08:22:30|15223.3|15223.3|15223.3|15223.3|15223.3|15223.3|15223.3|15223.3|0
1646295760000|2022-03-03 08:22:40|15203.47|15203.47|15203.47|15203.47|15203.47|15203.47|15203.47|15203.47|0
1646295770000|2022-03-03 08:22:50|15191.58|15191.58|15183.65|15183.65|15191.58|15191.58|15183.65|15183.65|0
1646295780000|2022-03-03 08:23:00|15178.05|15178.05|15175.25|15175.25|15178.05|15178.05|15175.25|15175.25|0
1646295790000|2022-03-03 08:23:10|15151.46|15151.46|15151.46|15151.46|15151.46|15151.46|15151.46|15151.46|0
1646295800000|2022-03-03 08:23:20|15151.92|15151.92|15165.68|15165.68|15165.68|15165.68|15151.92|15151.92|0
1646295810000|2022-03-03 08:23:30|15164.3|15164.3|15160.34|15160.34|15164.3|15164.3|15160.34|15160.34|0
1646295850000|2022-03-03 08:24:10|15158.5|15158.5|15158.5|15158.5|15158.5|15158.5|15158.5|15158.5|0
1646295880000|2022-03-03 08:24:40|15154.36|15154.36|15143.33|15143.33|15154.36|15154.36|15143.33|15143.33|0
1646295900000|2022-03-03 08:25:00|15133.53|15133.53|15142.72|15142.72|15142.72|15142.72|15133.53|15133.53|0
1646295930000|2022-03-03 08:25:30|15138.53|15138.53|15138.53|15138.53|15138.53|15138.53|15138.53|15138.53|0
1646295940000|2022-03-03 08:25:40|15130.6|15130.6|15126.63|15126.63|15130.6|15130.6|15126.63|15126.63|0
1646295960000|2022-03-03 08:26:00|15118.7|15118.7|15106.1|15106.1|15118.7|15118.7|15106.1|15106.1|0
1646295990000|2022-03-03 08:26:30|15111.7|15111.7|15110.3|15110.3|15111.7|15111.7|15110.3|15110.3|0
1646296000000|2022-03-03 08:26:40|15094.44|15094.44|15096.28|15096.28|15096.28|15096.28|15094.44|15094.44|0
1646296010000|2022-03-03 08:26:50|15104.21|15104.21|15104.21|15104.21|15104.21|15104.21|15104.21|15104.21|0
1646296030000|2022-03-03 08:27:10|15097.68|15097.68|15097.68|15097.68|15097.68|15097.68|15097.68|15097.68|0
1646296040000|2022-03-03 08:27:20|15093.71|15093.71|15093.71|15093.71|15093.71|15093.71|15093.71|15093.71|0
1646296050000|2022-03-03 08:27:30|15085.78|15085.78|15085.78|15085.78|15085.78|15085.78|15085.78|15085.78|0
1646296060000|2022-03-03 08:27:40|15082.57|15082.57|15083.03|15083.03|15083.03|15083.03|15082.57|15082.57|0
1646296070000|2022-03-03 08:27:50|15081.19|15081.19|15081.19|15081.19|15081.19|15081.19|15081.19|15081.19|0
1646296090000|2022-03-03 08:28:10|15083.03|15083.03|15083.49|15083.49|15083.49|15083.49|15083.03|15083.03|0
1646296110000|2022-03-03 08:28:30|15087.16|15087.16|15087.16|15087.16|15087.16|15087.16|15087.16|15087.16|0
1646296140000|2022-03-03 08:29:00|15082.96|15082.96|15079|15079|15082.96|15082.96|15079|15079|0
1646296200000|2022-03-03 08:30:00|15077.6|15077.6|15081.57|15081.57|15081.57|15081.57|15077.6|15077.6|0
1646296210000|2022-03-03 08:30:10|15085.76|15085.76|15084.36|15084.36|15085.76|15085.76|15084.36|15084.36|0
1646296230000|2022-03-03 08:30:30|15081.57|15081.57|15082.96|15082.96|15082.96|15082.96|15081.57|15081.57|0
1646296260000|2022-03-03 08:31:00|15083.88|15083.88|15091.07|15091.07|15091.07|15091.07|15083.88|15083.88|0
1646296290000|2022-03-03 08:31:30|15088.27|15088.27|15088.27|15088.27|15088.27|15088.27|15088.27|15088.27|0
1646296360000|2022-03-03 08:32:40|15084.3|15084.3|15078.73|15078.73|15084.3|15084.3|15078.73|15078.73|0
1646296370000|2022-03-03 08:32:50|15074.76|15074.76|15074.76|15074.76|15074.76|15074.76|15074.76|15074.76|0
1646296390000|2022-03-03 08:33:10|15072.46|15072.46|15061.5|15061.5|15072.46|15072.46|15061.5|15061.5|0
1646296400000|2022-03-03 08:33:20|15060.12|15060.12|15060.12|15060.12|15060.12|15060.12|15060.12|15060.12|0
1646296420000|2022-03-03 08:33:40|15052.19|15052.19|15052.19|15052.19|15052.19|15052.19|15052.19|15052.19|0
1646296430000|2022-03-03 08:33:50|15051.27|15051.27|15051.27|15051.27|15051.27|15051.27|15051.27|15051.27|0
1646296450000|2022-03-03 08:34:10|15044.27|15044.27|15035.18|15035.18|15047.07|15047.07|15033.78|15033.78|0
1646296510000|2022-03-03 08:35:10|15039.14|15039.14|15034.94|15034.94|15039.14|15039.14|15034.94|15034.94|0
1646296520000|2022-03-03 08:35:20|15033.54|15033.54|15030.74|15030.74|15033.54|15033.54|15030.74|15030.74|0
1646296530000|2022-03-03 08:35:30|15029.34|15029.34|15025.15|15025.15|15029.34|15029.34|15025.15|15025.15|0
1646296560000|2022-03-03 08:36:00|15019.55|15019.55|15011.85|15011.85|15019.55|15019.55|15011.85|15011.85|0
1646296570000|2022-03-03 08:36:10|15014.65|15014.65|15021.41|15021.41|15021.41|15021.41|15014.65|15014.65|0
1646296600000|2022-03-03 08:36:40|15025.61|15025.61|15025.61|15025.61|15025.61|15025.61|15025.61|15025.61|0
1646296610000|2022-03-03 08:36:50|15027.01|15027.01|15033.78|15033.78|15033.78|15033.78|15027.01|15027.01|0
1646296620000|2022-03-03 08:37:00|15045.67|15045.67|15062.93|15062.93|15062.93|15062.93|15045.67|15045.67|0
1646296630000|2022-03-03 08:37:10|15059.71|15059.71|15043.85|15043.85|15059.71|15059.71|15043.85|15043.85|0
1646296640000|2022-03-03 08:37:20|15042.45|15042.45|15042.45|15042.45|15042.45|15042.45|15042.45|15042.45|0
1646296660000|2022-03-03 08:37:40|15038.26|15038.26|15038.26|15038.26|15038.26|15038.26|15038.26|15038.26|0
1646296670000|2022-03-03 08:37:50|15039.66|15039.66|15027.76|15027.76|15039.66|15039.66|15027.76|15027.76|0
1646296700000|2022-03-03 08:38:20|15035.69|15035.69|15038.49|15038.49|15038.49|15038.49|15035.69|15035.69|0
1646296740000|2022-03-03 08:39:00|15038.95|15038.95|15039.89|15039.89|15039.89|15039.89|15038.49|15038.49|0
1646296750000|2022-03-03 08:39:10|15042.69|15042.69|15058.55|15058.55|15058.55|15058.55|15042.69|15042.69|0
1646296760000|2022-03-03 08:39:20|15062.51|15062.51|15068.11|15068.11|15068.11|15068.11|15062.51|15062.51|0
1646296770000|2022-03-03 08:39:30|15064.15|15064.15|15064.15|15064.15|15064.15|15064.15|15064.15|15064.15|0
1646296780000|2022-03-03 08:39:40|15060.18|15060.18|15056.22|15056.22|15060.18|15060.18|15056.22|15056.22|0
1646296790000|2022-03-03 08:39:50|15052.25|15052.25|15056.22|15056.22|15056.22|15056.22|15052.25|15052.25|0
1646296800000|2022-03-03 08:40:00|15054.82|15054.82|15054.82|15054.82|15054.82|15054.82|15054.82|15054.82|0
1646296820000|2022-03-03 08:40:20|15046.89|15046.89|15046.89|15046.89|15046.89|15046.89|15046.89|15046.89|0
1646296830000|2022-03-03 08:40:30|15034.99|15034.99|15034.99|15034.99|15034.99|15034.99|15034.99|15034.99|0
1646296930000|2022-03-03 08:42:10|15027.06|15027.06|15024.26|15024.26|15027.06|15027.06|15024.26|15024.26|0
1646296940000|2022-03-03 08:42:20|15027.06|15027.06|15040.12|15040.12|15040.12|15040.12|15024.26|15024.26|0
1646296950000|2022-03-03 08:42:30|15048.05|15048.05|15048.05|15048.05|15048.05|15048.05|15048.05|15048.05|0
1646296960000|2022-03-03 08:42:40|15052.25|15052.25|15052.25|15052.25|15052.25|15052.25|15052.25|15052.25|0
1646296970000|2022-03-03 08:42:50|15043.85|15043.85|15048.05|15048.05|15048.05|15048.05|15043.85|15043.85|0
1646296980000|2022-03-03 08:43:00|15044.09|15044.09|15036.16|15036.16|15044.09|15044.09|15036.16|15036.16|0
1646297030000|2022-03-03 08:43:50|15028.23|15028.23|15028.23|15028.23|15028.23|15028.23|15028.23|15028.23|0
1646297040000|2022-03-03 08:44:00|15015.63|15015.63|15011.67|15011.67|15015.63|15015.63|15011.67|15011.67|0
1646297070000|2022-03-03 08:44:30|15007.7|15007.7|15007.7|15007.7|15007.7|15007.7|15007.7|15007.7|0
1646297080000|2022-03-03 08:44:40|15011.9|15011.9|15011.9|15011.9|15011.9|15011.9|15011.9|15011.9|0
1646297110000|2022-03-03 08:45:10|15016.1|15016.1|15016.1|15016.1|15016.1|15016.1|15016.1|15016.1|0
1646297120000|2022-03-03 08:45:20|15011.9|15011.9|15020.3|15020.3|15020.3|15020.3|15011.9|15011.9|0
1646297130000|2022-03-03 08:45:30|15016.1|15016.1|15016.1|15016.1|15016.1|15016.1|15016.1|15016.1|0
1646297140000|2022-03-03 08:45:40|15017.48|15017.48|15017.48|15017.48|15017.48|15017.48|15017.48|15017.48|0
1646297150000|2022-03-03 08:45:50|15021.44|15021.44|15021.44|15021.44|15021.44|15021.44|15021.44|15021.44|0
1646297160000|2022-03-03 08:46:00|15017.24|15017.24|15017.24|15017.24|15017.24|15017.24|15017.24|15017.24|0
1646297170000|2022-03-03 08:46:10|15013.28|15013.28|15013.28|15013.28|15013.28|15013.28|15013.28|15013.28|0
1646297220000|2022-03-03 08:47:00|15011.9|15011.9|15010.5|15010.5|15011.9|15011.9|15010.5|15010.5|0
1646297240000|2022-03-03 08:47:20|15011.9|15011.9|15011.9|15011.9|15011.9|15011.9|15011.9|15011.9|0
1646297250000|2022-03-03 08:47:30|15010.5|15010.5|15010.5|15010.5|15010.5|15010.5|15010.5|15010.5|0
1646297280000|2022-03-03 08:48:00|15004.9|15004.9|14985.07|14985.07|15004.9|15004.9|14985.07|14985.07|0
1646297320000|2022-03-03 08:48:40|14989.04|14989.04|14989.04|14989.04|14989.04|14989.04|14989.04|14989.04|0
1646297340000|2022-03-03 08:49:00|14986.24|14986.24|14987.64|14987.64|14987.64|14987.64|14983.44|14983.44|0
1646297360000|2022-03-03 08:49:20|14994.64|14994.64|14996.04|14996.04|14996.04|14996.04|14994.64|14994.64|0
1646297380000|2022-03-03 08:49:40|15003.97|15003.97|15001.17|15001.17|15003.97|15003.97|15001.17|15001.17|0
1646297400000|2022-03-03 08:50:00|15005.37|15005.37|15005.37|15005.37|15005.37|15005.37|15005.37|15005.37|0
1646297410000|2022-03-03 08:50:10|15001.4|15001.4|15001.4|15001.4|15001.4|15001.4|15001.4|15001.4|0
1646297430000|2022-03-03 08:50:30|15004.2|15004.2|15009.8|15009.8|15009.8|15009.8|15004.2|15004.2|0
1646297440000|2022-03-03 08:50:40|15021.7|15021.7|15025.89|15025.89|15025.89|15025.89|15021.7|15021.7|0
1646297450000|2022-03-03 08:50:50|15017.96|15017.96|15016.56|15016.56|15017.96|15017.96|15016.56|15016.56|0
1646297470000|2022-03-03 08:51:10|15008.63|15008.63|15008.63|15008.63|15008.63|15008.63|15008.63|15008.63|0
1646297490000|2022-03-03 08:51:30|15005.83|15005.83|15003.04|15003.04|15005.83|15005.83|15003.04|15003.04|0
1646297500000|2022-03-03 08:51:40|15014.93|15014.93|15014.93|15014.93|15014.93|15014.93|15014.93|15014.93|0
1646297550000|2022-03-03 08:52:30|15016.33|15016.33|15016.33|15016.33|15016.33|15016.33|15016.33|15016.33|0
1646297580000|2022-03-03 08:53:00|15017.73|15017.73|15007|15007|15017.73|15017.73|15007|15007|0
1646297590000|2022-03-03 08:53:10|14995.1|14995.1|14984.89|14984.89|14995.1|14995.1|14984.89|14984.89|0
1646297640000|2022-03-03 08:54:00|14990.25|14990.25|14990.25|14990.25|14990.25|14990.25|14990.25|14990.25|0
1646297650000|2022-03-03 08:54:10|14998.18|14998.18|14998.18|14998.18|14998.18|14998.18|14998.18|14998.18|0
1646297660000|2022-03-03 08:54:20|15000.48|15000.48|15000.48|15000.48|15000.48|15000.48|15000.48|15000.48|0
1646297680000|2022-03-03 08:54:40|14996.28|14996.28|14986.49|14986.49|14996.28|14996.28|14986.49|14986.49|0
1646297690000|2022-03-03 08:54:50|14987.89|14987.89|14986.49|14986.49|14987.89|14987.89|14986.49|14986.49|0
1646297710000|2022-03-03 08:55:10|14987.87|14987.87|14987.87|14987.87|14987.87|14987.87|14987.87|14987.87|0
1646297720000|2022-03-03 08:55:20|14991.83|14991.83|14991.83|14991.83|14991.83|14991.83|14991.83|14991.83|0
1646297780000|2022-03-03 08:56:20|14995.8|14995.8|14995.8|14995.8|14995.8|14995.8|14995.8|14995.8|0
1646297800000|2022-03-03 08:56:40|14990.2|14990.2|14990.2|14990.2|14990.2|14990.2|14990.2|14990.2|0
1646297830000|2022-03-03 08:57:10|14994.4|14994.4|14994.4|14994.4|14994.4|14994.4|14994.4|14994.4|0
1646297840000|2022-03-03 08:57:20|14998.36|14998.36|14994.4|14994.4|14998.36|14998.36|14994.4|14994.4|0
1646297860000|2022-03-03 08:57:40|14990.2|14990.2|14986.23|14986.23|14990.2|14990.2|14986.23|14986.23|0
1646297870000|2022-03-03 08:57:50|14989.03|14989.03|14989.03|14989.03|14989.03|14989.03|14989.03|14989.03|0
1646297890000|2022-03-03 08:58:10|14990.43|14990.43|14990.43|14990.43|14990.43|14990.43|14990.43|14990.43|0
1646297900000|2022-03-03 08:58:20|14991.83|14991.83|14996.91|14996.91|14996.91|14996.91|14991.83|14991.83|0
1646297920000|2022-03-03 08:58:40|15004.84|15004.84|15004.84|15004.84|15004.84|15004.84|15004.84|15004.84|0
1646297960000|2022-03-03 08:59:20|15003|15003|15003.46|15003.46|15003.46|15003.46|15003|15003|0
1646297990000|2022-03-03 08:59:50|15001.62|15001.62|15001.62|15001.62|15001.62|15001.62|15001.62|15001.62|0
1646298020000|2022-03-03 09:00:20|15000.22|15000.22|15000.22|15000.22|15000.22|15000.22|15000.22|15000.22|0
1646298040000|2022-03-03 09:00:40|14998.82|14998.82|14998.82|14998.82|14998.82|14998.82|14998.82|14998.82|0
1646298090000|2022-03-03 09:01:30|14997.9|14997.9|14996.98|14996.98|14997.9|14997.9|14996.98|14996.98|0
1646298120000|2022-03-03 09:02:00|14999.78|14999.78|15013.55|15013.55|15017.51|15017.51|14999.78|14999.78|0
1646298150000|2022-03-03 09:02:30|15009.58|15009.58|15002.58|15002.58|15009.58|15009.58|15002.58|15002.58|0
1646298170000|2022-03-03 09:02:50|15001.18|15001.18|15001.18|15001.18|15001.18|15001.18|15001.18|15001.18|0
1646298180000|2022-03-03 09:03:00|15003.98|15003.98|14996.05|14996.05|15003.98|15003.98|14996.05|14996.05|0
1646298190000|2022-03-03 09:03:10|14991.85|14991.85|14991.85|14991.85|14991.85|14991.85|14991.85|14991.85|0
1646298210000|2022-03-03 09:03:30|14989.05|14989.05|14984.86|14984.86|14989.05|14989.05|14982.06|14982.06|0
1646298250000|2022-03-03 09:04:10|14982.06|14982.06|14984.86|14984.86|14984.86|14984.86|14982.06|14982.06|0
1646298290000|2022-03-03 09:04:50|14980.89|14980.89|14985.09|14985.09|14985.09|14985.09|14980.89|14980.89|0
1646298300000|2022-03-03 09:05:00|14982.29|14982.29|14982.29|14982.29|14982.29|14982.29|14982.29|14982.29|0
1646298310000|2022-03-03 09:05:10|14990.22|14990.22|14990.22|14990.22|14990.22|14990.22|14990.22|14990.22|0
1646298320000|2022-03-03 09:05:20|14991.62|14991.62|14991.62|14991.62|14991.62|14991.62|14991.62|14991.62|0
1646298340000|2022-03-03 09:05:40|14979.72|14979.72|14979.72|14979.72|14979.72|14979.72|14979.72|14979.72|0
1646298380000|2022-03-03 09:06:20|14975.76|14975.76|14971.79|14971.79|14975.76|14975.76|14970.39|14970.39|0
1646298390000|2022-03-03 09:06:30|14967.83|14967.83|14967.83|14967.83|14967.83|14967.83|14967.83|14967.83|0
1646298400000|2022-03-03 09:06:40|14972.03|14972.03|14972.03|14972.03|14972.03|14972.03|14972.03|14972.03|0
1646298410000|2022-03-03 09:06:50|14971.11|14971.11|14971.11|14971.11|14971.11|14971.11|14971.11|14971.11|0
1646298440000|2022-03-03 09:07:20|14966.91|14966.91|14966.91|14966.91|14966.91|14966.91|14966.91|14966.91|0
1646298460000|2022-03-03 09:07:40|14958.98|14958.98|14958.98|14958.98|14958.98|14958.98|14958.98|14958.98|0
1646298490000|2022-03-03 09:08:10|14951.05|14951.05|14951.05|14951.05|14951.05|14951.05|14951.05|14951.05|0
1646298540000|2022-03-03 09:09:00|14946.85|14946.85|14946.85|14946.85|14946.85|14946.85|14946.85|14946.85|0
1646298550000|2022-03-03 09:09:10|14934.95|14934.95|14934.95|14934.95|14934.95|14934.95|14934.95|14934.95|0
1646298560000|2022-03-03 09:09:20|14932.15|14932.15|14928.19|14928.19|14932.15|14932.15|14928.19|14928.19|0
1646298570000|2022-03-03 09:09:30|14921.19|14921.19|14921.19|14921.19|14921.19|14921.19|14921.19|14921.19|0
1646298600000|2022-03-03 09:10:00|14913.26|14913.26|14913.26|14913.26|14913.26|14913.26|14913.26|14913.26|0
1646298620000|2022-03-03 09:10:20|14909.3|14909.3|14913.26|14913.26|14913.26|14913.26|14909.3|14909.3|0
1646298640000|2022-03-03 09:10:40|14929.12|14929.12|14921.19|14921.19|14929.12|14929.12|14921.19|14921.19|0
1646298650000|2022-03-03 09:10:50|14917.23|14917.23|14917.23|14917.23|14917.23|14917.23|14917.23|14917.23|0
1646298660000|2022-03-03 09:11:00|14913.26|14913.26|14913.26|14913.26|14913.26|14913.26|14913.26|14913.26|0
1646298710000|2022-03-03 09:11:50|14914.66|14914.66|14920.03|14920.03|14920.03|14920.03|14914.66|14914.66|0
1646298730000|2022-03-03 09:12:10|14927.02|14927.02|14929.82|14929.82|14929.82|14929.82|14927.02|14927.02|0
1646298740000|2022-03-03 09:12:20|14925.86|14925.86|14925.86|14925.86|14925.86|14925.86|14917.93|14917.93|0
1646298760000|2022-03-03 09:12:40|14920.26|14920.26|14928.66|14928.66|14928.66|14928.66|14920.26|14920.26|0
1646298790000|2022-03-03 09:13:10|14904.63|14904.63|14901.83|14901.83|14904.63|14904.63|14901.83|14901.83|0
1646298830000|2022-03-03 09:13:50|14896.78|14896.78|14901.41|14901.41|14901.41|14901.41|14896.78|14896.78|0
1646298840000|2022-03-03 09:14:00|14913.31|14913.31|14913.31|14913.31|14913.31|14913.31|14913.31|14913.31|0
1646298880000|2022-03-03 09:14:40|14914.71|14914.71|14914.71|14914.71|14914.71|14914.71|14914.71|14914.71|0
1646298890000|2022-03-03 09:14:50|14918.91|14918.91|14918.91|14918.91|14918.91|14918.91|14918.91|14918.91|0
1646298900000|2022-03-03 09:15:00|14920.31|14920.31|14918.91|14918.91|14920.31|14920.31|14918.91|14918.91|0
1646298910000|2022-03-03 09:15:10|14913.31|14913.31|14913.31|14913.31|14913.31|14913.31|14913.31|14913.31|0
1646298920000|2022-03-03 09:15:20|14901.41|14901.41|14901.41|14901.41|14901.41|14901.41|14901.41|14901.41|0
1646298940000|2022-03-03 09:15:40|14909.34|14909.34|14909.34|14909.34|14909.34|14909.34|14909.34|14909.34|0
1646298970000|2022-03-03 09:16:10|14913.31|14913.31|14918.67|14918.67|14918.67|14918.67|14913.31|14913.31|0
1646298980000|2022-03-03 09:16:20|14922.87|14922.87|14922.87|14922.87|14922.87|14922.87|14922.87|14922.87|0
1646298990000|2022-03-03 09:16:30|14920.07|14920.07|14915.87|14915.87|14920.07|14920.07|14915.87|14915.87|0
1646299000000|2022-03-03 09:16:40|14931.74|14931.74|14931.74|14931.74|14931.74|14931.74|14931.74|14931.74|0
1646299010000|2022-03-03 09:16:50|14940.13|14940.13|14944.1|14944.1|14944.1|14944.1|14940.13|14940.13|0
1646299020000|2022-03-03 09:17:00|14942.7|14942.7|14942.7|14942.7|14942.7|14942.7|14942.7|14942.7|0
1646299030000|2022-03-03 09:17:10|14941.3|14941.3|14938.73|14938.73|14942.7|14942.7|14934.77|14934.77|0
1646299040000|2022-03-03 09:17:20|14934.77|14934.77|14934.77|14934.77|14934.77|14934.77|14934.77|14934.77|0
1646299050000|2022-03-03 09:17:30|14938.73|14938.73|14938.73|14938.73|14938.73|14938.73|14938.73|14938.73|0
1646299060000|2022-03-03 09:17:40|14930.8|14930.8|14930.8|14930.8|14930.8|14930.8|14930.8|14930.8|0
1646299070000|2022-03-03 09:17:50|14929.4|14929.4|14929.4|14929.4|14929.4|14929.4|14929.4|14929.4|0
1646299080000|2022-03-03 09:18:00|14933.37|14933.37|14933.37|14933.37|14933.37|14933.37|14933.37|14933.37|0
1646299090000|2022-03-03 09:18:10|14937.33|14937.33|14939.9|14939.9|14941.3|14941.3|14937.33|14937.33|0
1646299120000|2022-03-03 09:18:40|14951.8|14951.8|14951.8|14951.8|14951.8|14951.8|14951.8|14951.8|0
1646299130000|2022-03-03 09:18:50|14953.19|14953.19|14953.19|14953.19|14953.19|14953.19|14953.19|14953.19|0
1646299190000|2022-03-03 09:19:50|14954.59|14954.59|14954.59|14954.59|14954.59|14954.59|14954.59|14954.59|0
1646299200000|2022-03-03 09:20:00|14957.39|14957.39|14957.39|14957.39|14957.39|14957.39|14957.39|14957.39|0
1646299210000|2022-03-03 09:20:10|14965.32|14965.32|14965.32|14965.32|14965.32|14965.32|14965.32|14965.32|0
1646299240000|2022-03-03 09:20:40|14961.13|14961.13|14961.13|14961.13|14961.13|14961.13|14961.13|14961.13|0
1646299280000|2022-03-03 09:21:20|14943.63|14943.63|14940.83|14940.83|14943.63|14943.63|14940.83|14940.83|0
1646299290000|2022-03-03 09:21:30|14945.03|14945.03|14945.03|14945.03|14945.03|14945.03|14945.03|14945.03|0
1646299300000|2022-03-03 09:21:40|14940.83|14940.83|14940.83|14940.83|14940.83|14940.83|14940.83|14940.83|0
1646299310000|2022-03-03 09:21:50|14946.43|14946.43|14946.43|14946.43|14946.43|14946.43|14946.43|14946.43|0
1646299320000|2022-03-03 09:22:00|14942.75|14942.75|14940.45|14940.45|14942.75|14942.75|14940.45|14940.45|0
1646299330000|2022-03-03 09:22:10|14937.66|14937.66|14937.66|14937.66|14937.66|14937.66|14937.66|14937.66|0
1646299340000|2022-03-03 09:22:20|14939.05|14939.05|14943.25|14943.25|14943.25|14943.25|14939.05|14939.05|0
1646299370000|2022-03-03 09:22:50|14955.15|14955.15|14959.11|14959.11|14959.11|14959.11|14955.15|14955.15|0
1646299380000|2022-03-03 09:23:00|14961.91|14961.91|14963.31|14963.31|14975.21|14975.21|14961.91|14961.91|0
1646299390000|2022-03-03 09:23:10|14953.52|14953.52|14957.48|14957.48|14957.48|14957.48|14953.52|14953.52|0
1646299400000|2022-03-03 09:23:20|14953.28|14953.28|14953.28|14953.28|14953.28|14953.28|14953.28|14953.28|0
1646299410000|2022-03-03 09:23:30|14949.32|14949.32|14949.32|14949.32|14949.32|14949.32|14949.32|14949.32|0
1646299500000|2022-03-03 09:25:00|14952.12|14952.12|14952.12|14952.12|14952.12|14952.12|14952.12|14952.12|0
1646299510000|2022-03-03 09:25:10|14953.5|14953.5|14956.29|14956.29|14956.29|14956.29|14953.5|14953.5|0
1646299570000|2022-03-03 09:26:10|14964.23|14964.23|14964.23|14964.23|14964.23|14964.23|14964.23|14964.23|0
1646299620000|2022-03-03 09:27:00|14968.19|14968.19|14968.19|14968.19|14968.19|14968.19|14968.19|14968.19|0
1646299640000|2022-03-03 09:27:20|14968.65|14968.65|14968.65|14968.65|14968.65|14968.65|14968.65|14968.65|0
1646299680000|2022-03-03 09:28:00|14960.72|14960.72|14960.72|14960.72|14960.72|14960.72|14960.72|14960.72|0
1646299710000|2022-03-03 09:28:30|14953.72|14953.72|14952.32|14952.32|14953.72|14953.72|14952.32|14952.32|0
1646299720000|2022-03-03 09:28:40|14956.52|14956.52|14959.32|14959.32|14959.32|14959.32|14956.52|14956.52|0
1646299740000|2022-03-03 09:29:00|14947.42|14947.42|14940.43|14940.43|14947.42|14947.42|14940.43|14940.43|0
1646299750000|2022-03-03 09:29:10|14936.46|14936.46|14942.06|14942.06|14942.06|14942.06|14936.46|14936.46|0
1646299770000|2022-03-03 09:29:30|14946.26|14946.26|14944.86|14944.86|14946.26|14946.26|14944.86|14944.86|0
1646299790000|2022-03-03 09:29:50|14942.06|14942.06|14942.06|14942.06|14942.06|14942.06|14942.06|14942.06|0
1646299800000|2022-03-03 09:30:00|14934.13|14934.13|14936.46|14936.46|14936.46|14936.46|14928.53|14928.53|0
1646299810000|2022-03-03 09:30:10|14928.53|14928.53|14920.6|14920.6|14928.53|14928.53|14920.6|14920.6|0
1646299830000|2022-03-03 09:30:30|14919.68|14919.68|14921.08|14921.08|14921.08|14921.08|14919.68|14919.68|0
1646299870000|2022-03-03 09:31:10|14917.12|14917.12|14907.55|14907.55|14917.12|14917.12|14903.35|14903.35|0
1646299900000|2022-03-03 09:31:40|14915.48|14915.48|14915.48|14915.48|14915.48|14915.48|14915.48|14915.48|0
1646299960000|2022-03-03 09:32:40|14907.55|14907.55|14907.55|14907.55|14907.55|14907.55|14907.55|14907.55|0
1646299970000|2022-03-03 09:32:50|14906.15|14906.15|14902.19|14902.19|14906.15|14906.15|14902.19|14902.19|0
1646299980000|2022-03-03 09:33:00|14906.15|14906.15|14906.15|14906.15|14906.15|14906.15|14906.15|14906.15|0
1646299990000|2022-03-03 09:33:10|14910.12|14910.12|14910.12|14910.12|14910.12|14910.12|14910.12|14910.12|0
1646300060000|2022-03-03 09:34:20|14914.08|14914.08|14916.88|14916.88|14916.88|14916.88|14914.08|14914.08|0
1646300160000|2022-03-03 09:36:00|14918.28|14918.28|14918.28|14918.28|14918.28|14918.28|14918.28|14918.28|0
1646300190000|2022-03-03 09:36:30|14910.35|14910.35|14907.79|14907.79|14910.35|14910.35|14906.39|14906.39|0
1646300200000|2022-03-03 09:36:40|14906.39|14906.39|14906.39|14906.39|14906.39|14906.39|14906.39|14906.39|0
1646300220000|2022-03-03 09:37:00|14898.46|14898.46|14898.46|14898.46|14898.46|14898.46|14898.46|14898.46|0
1646300250000|2022-03-03 09:37:30|14891.46|14891.46|14891.46|14891.46|14891.46|14891.46|14891.46|14891.46|0
1646300260000|2022-03-03 09:37:40|14885.86|14885.86|14883.06|14883.06|14885.86|14885.86|14883.06|14883.06|0
1646300280000|2022-03-03 09:38:00|14880.26|14880.26|14880.26|14880.26|14880.26|14880.26|14880.26|14880.26|0
1646300300000|2022-03-03 09:38:20|14884.23|14884.23|14884.23|14884.23|14884.23|14884.23|14884.23|14884.23|0
1646300320000|2022-03-03 09:38:40|14887.03|14887.03|14891.23|14891.23|14891.23|14891.23|14887.03|14887.03|0
1646300330000|2022-03-03 09:38:50|14889.83|14889.83|14885.86|14885.86|14889.83|14889.83|14885.86|14885.86|0
1646300340000|2022-03-03 09:39:00|14897.76|14897.76|14917.58|14917.58|14917.58|14917.58|14897.76|14897.76|0
1646300350000|2022-03-03 09:39:10|14909.65|14909.65|14909.65|14909.65|14909.65|14909.65|14909.65|14909.65|0
1646300360000|2022-03-03 09:39:20|14906.85|14906.85|14906.85|14906.85|14906.85|14906.85|14906.85|14906.85|0
1646300380000|2022-03-03 09:39:40|14914.78|14914.78|14914.78|14914.78|14914.78|14914.78|14914.78|14914.78|0
1646300390000|2022-03-03 09:39:50|14918.75|14918.75|14922.71|14922.71|14922.71|14922.71|14918.75|14918.75|0
1646300400000|2022-03-03 09:40:00|14930.64|14930.64|14930.64|14930.64|14930.64|14930.64|14930.64|14930.64|0
1646300410000|2022-03-03 09:40:10|14922.71|14922.71|14922.71|14922.71|14922.71|14922.71|14922.71|14922.71|0
1646300470000|2022-03-03 09:41:10|14930.64|14930.64|14945.34|14945.34|14948.14|14948.14|14930.64|14930.64|0
1646300480000|2022-03-03 09:41:20|14937.41|14937.41|14937.41|14937.41|14937.41|14937.41|14937.41|14937.41|0
1646300490000|2022-03-03 09:41:30|14931.81|14931.81|14933.21|14933.21|14933.21|14933.21|14931.81|14931.81|0
1646300500000|2022-03-03 09:41:40|14936.01|14936.01|14937.41|14937.41|14937.41|14937.41|14936.01|14936.01|0
1646300540000|2022-03-03 09:42:20|14941.37|14941.37|14941.37|14941.37|14941.37|14941.37|14941.37|14941.37|0
1646300560000|2022-03-03 09:42:40|14939.97|14939.97|14939.97|14939.97|14939.97|14939.97|14939.97|14939.97|0
1646300570000|2022-03-03 09:42:50|14941.37|14941.37|14944.17|14944.17|14944.17|14944.17|14941.37|14941.37|0
1646300630000|2022-03-03 09:43:50|14956.07|14956.07|14960.03|14960.03|14960.03|14960.03|14956.07|14956.07|0
1646300660000|2022-03-03 09:44:20|14952.1|14952.1|14952.1|14952.1|14952.1|14952.1|14952.1|14952.1|0
1646300670000|2022-03-03 09:44:30|14948.14|14948.14|14941.14|14941.14|14948.14|14948.14|14941.14|14941.14|0
1646300700000|2022-03-03 09:45:00|14936.94|14936.94|14936.94|14936.94|14936.94|14936.94|14936.94|14936.94|0
1646300710000|2022-03-03 09:45:10|14940.91|14940.91|14940.91|14940.91|14940.91|14940.91|14940.91|14940.91|0
1646300730000|2022-03-03 09:45:30|14944.87|14944.87|14944.87|14944.87|14944.87|14944.87|14944.87|14944.87|0
1646300780000|2022-03-03 09:46:20|14947.67|14947.67|14947.67|14947.67|14947.67|14947.67|14947.67|14947.67|0
1646300830000|2022-03-03 09:47:10|14939.74|14939.74|14939.74|14939.74|14939.74|14939.74|14939.74|14939.74|0
1646300840000|2022-03-03 09:47:20|14935.78|14935.78|14935.78|14935.78|14935.78|14935.78|14935.78|14935.78|0
1646300880000|2022-03-03 09:48:00|14935.32|14935.32|14935.32|14935.32|14935.32|14935.32|14935.32|14935.32|0
1646300900000|2022-03-03 09:48:20|14923.42|14923.42|14923.42|14923.42|14923.42|14923.42|14923.42|14923.42|0
1646300940000|2022-03-03 09:49:00|14919.22|14919.22|14920.62|14920.62|14920.62|14920.62|14919.22|14919.22|0
1646300960000|2022-03-03 09:49:20|14924.59|14924.59|14924.59|14924.59|14924.59|14924.59|14924.59|14924.59|0
1646300970000|2022-03-03 09:49:30|14927.39|14927.39|14927.39|14927.39|14927.39|14927.39|14927.39|14927.39|0
1646300980000|2022-03-03 09:49:40|14923.42|14923.42|14923.42|14923.42|14923.42|14923.42|14923.42|14923.42|0
1646300990000|2022-03-03 09:49:50|14915.49|14915.49|14905.93|14905.93|14915.49|14915.49|14905.93|14905.93|0
1646301010000|2022-03-03 09:50:10|14910.13|14910.13|14910.13|14910.13|14910.13|14910.13|14910.13|14910.13|0
1646301020000|2022-03-03 09:50:20|14914.09|14914.09|14914.09|14914.09|14914.09|14914.09|14914.09|14914.09|0
1646301040000|2022-03-03 09:50:40|14918.06|14918.06|14918.06|14918.06|14918.06|14918.06|14918.06|14918.06|0
1646301060000|2022-03-03 09:51:00|14922.02|14922.02|14914.09|14914.09|14922.02|14922.02|14914.09|14914.09|0
1646301110000|2022-03-03 09:51:50|14906.16|14906.16|14906.16|14906.16|14906.16|14906.16|14906.16|14906.16|0
1646301120000|2022-03-03 09:52:00|14914.09|14914.09|14914.09|14914.09|14914.09|14914.09|14914.09|14914.09|0
1646301130000|2022-03-03 09:52:10|14908.49|14908.49|14908.49|14908.49|14908.49|14908.49|14908.49|14908.49|0
1646301140000|2022-03-03 09:52:20|14909.89|14909.89|14909.89|14909.89|14909.89|14909.89|14909.89|14909.89|0
1646301150000|2022-03-03 09:52:30|14901.96|14901.96|14888.2|14888.2|14901.96|14901.96|14888.2|14888.2|0
1646301160000|2022-03-03 09:52:40|14884.23|14884.23|14884.23|14884.23|14884.23|14884.23|14880.27|14880.27|0
1646301180000|2022-03-03 09:53:00|14887.03|14887.03|14887.03|14887.03|14887.03|14887.03|14887.03|14887.03|0
1646301210000|2022-03-03 09:53:30|14884.23|14884.23|14884.23|14884.23|14884.23|14884.23|14884.23|14884.23|0
1646301220000|2022-03-03 09:53:40|14885.63|14885.63|14885.63|14885.63|14885.63|14885.63|14885.63|14885.63|0
1646301230000|2022-03-03 09:53:50|14887.01|14887.01|14887.01|14887.01|14887.01|14887.01|14887.01|14887.01|0
1646301240000|2022-03-03 09:54:00|14875.12|14875.12|14879.08|14879.08|14879.08|14879.08|14875.12|14875.12|0
1646301270000|2022-03-03 09:54:30|14871.15|14871.15|14871.15|14871.15|14871.15|14871.15|14871.15|14871.15|0
1646301280000|2022-03-03 09:54:40|14868.35|14868.35|14868.35|14868.35|14868.35|14868.35|14868.35|14868.35|0
1646301290000|2022-03-03 09:54:50|14869.75|14869.75|14877.67|14877.67|14877.67|14877.67|14869.75|14869.75|0
1646301310000|2022-03-03 09:55:10|14873.47|14873.47|14865.54|14865.54|14873.47|14873.47|14865.54|14865.54|0
1646301320000|2022-03-03 09:55:20|14864.16|14864.16|14863.68|14863.68|14865.08|14865.08|14863.68|14863.68|0
1646301420000|2022-03-03 09:57:00|14862.76|14862.76|14862.76|14862.76|14862.76|14862.76|14862.76|14862.76|0
1646301430000|2022-03-03 09:57:10|14866.73|14866.73|14866.73|14866.73|14866.73|14866.73|14866.73|14866.73|0
1646301460000|2022-03-03 09:57:40|14877.46|14877.46|14877.46|14877.46|14877.46|14877.46|14877.46|14877.46|0
1646301530000|2022-03-03 09:58:50|14876.08|14876.08|14876.08|14876.08|14876.08|14876.08|14876.08|14876.08|0
1646301570000|2022-03-03 09:59:30|14874.68|14874.68|14874.68|14874.68|14874.68|14874.68|14874.68|14874.68|0
1646301630000|2022-03-03 10:00:30|14878.88|14878.88|14878.88|14878.88|14878.88|14878.88|14878.88|14878.88|0
1646301650000|2022-03-03 10:00:50|14882.84|14882.84|14882.84|14882.84|14882.84|14882.84|14882.84|14882.84|0
1646301680000|2022-03-03 10:01:20|14881.44|14881.44|14881.44|14881.44|14881.44|14881.44|14881.44|14881.44|0
1646301770000|2022-03-03 10:02:50|14887.04|14887.04|14888.44|14888.44|14892.64|14892.64|14887.04|14887.04|0
1646301780000|2022-03-03 10:03:00|14896.37|14896.37|14888.44|14888.44|14904.3|14904.3|14888.44|14888.44|0
1646301790000|2022-03-03 10:03:10|14881.44|14881.44|14887.04|14887.04|14887.04|14887.04|14881.44|14881.44|0
1646301800000|2022-03-03 10:03:20|14889.84|14889.84|14882.14|14882.14|14889.84|14889.84|14877.94|14877.94|0
1646301840000|2022-03-03 10:04:00|14883.54|14883.54|14883.54|14883.54|14883.54|14883.54|14883.54|14883.54|0
1646301850000|2022-03-03 10:04:10|14884.94|14884.94|14884.94|14884.94|14884.94|14884.94|14884.94|14884.94|0
1646301860000|2022-03-03 10:04:20|14889.14|14889.14|14891.94|14891.94|14891.94|14891.94|14889.14|14889.14|0
1646301870000|2022-03-03 10:04:30|14886.34|14886.34|14886.34|14886.34|14886.34|14886.34|14886.34|14886.34|0
1646301880000|2022-03-03 10:04:40|14878.41|14878.41|14878.41|14878.41|14878.41|14878.41|14878.41|14878.41|0
1646301890000|2022-03-03 10:04:50|14882.61|14882.61|14888.21|14888.21|14889.61|14889.61|14882.61|14882.61|0
1646301900000|2022-03-03 10:05:00|14882.61|14882.61|14882.61|14882.61|14882.61|14882.61|14881.21|14881.21|0
1646301920000|2022-03-03 10:05:20|14877.01|14877.01|14877.01|14877.01|14877.01|14877.01|14877.01|14877.01|0
1646301930000|2022-03-03 10:05:30|14875.61|14875.61|14871.41|14871.41|14875.61|14875.61|14871.41|14871.41|0
1646301950000|2022-03-03 10:05:50|14867.45|14867.45|14867.45|14867.45|14867.45|14867.45|14867.45|14867.45|0
1646301970000|2022-03-03 10:06:10|14874.44|14874.44|14874.44|14874.44|14874.44|14874.44|14874.44|14874.44|0
1646301980000|2022-03-03 10:06:20|14875.84|14875.84|14875.84|14875.84|14875.84|14875.84|14875.84|14875.84|0
1646301990000|2022-03-03 10:06:30|14878.64|14878.64|14878.64|14878.64|14878.64|14878.64|14878.64|14878.64|0
1646302000000|2022-03-03 10:06:40|14880.04|14880.04|14882.84|14882.84|14882.84|14882.84|14880.04|14880.04|0
1646302010000|2022-03-03 10:06:50|14884.24|14884.24|14888.21|14888.21|14888.21|14888.21|14884.24|14884.24|0
1646302020000|2022-03-03 10:07:00|14884.01|14884.01|14879.81|14879.81|14884.01|14884.01|14879.81|14879.81|0
1646302030000|2022-03-03 10:07:10|14877.01|14877.01|14884.94|14884.94|14884.94|14884.94|14877.01|14877.01|0
1646302040000|2022-03-03 10:07:20|14876.54|14876.54|14876.54|14876.54|14876.54|14876.54|14876.54|14876.54|0
1646302050000|2022-03-03 10:07:30|14877.94|14877.94|14876.54|14876.54|14877.94|14877.94|14876.54|14876.54|0
1646302060000|2022-03-03 10:07:40|14877.94|14877.94|14879.34|14879.34|14879.34|14879.34|14877.94|14877.94|0
1646302070000|2022-03-03 10:07:50|14880.74|14880.74|14883.54|14883.54|14883.54|14883.54|14880.74|14880.74|0
1646302080000|2022-03-03 10:08:00|14884.94|14884.94|14884.94|14884.94|14884.94|14884.94|14884.94|14884.94|0
1646302100000|2022-03-03 10:08:20|14880.98|14880.98|14880.98|14880.98|14880.98|14880.98|14880.98|14880.98|0
1646302110000|2022-03-03 10:08:30|14872.58|14872.58|14872.58|14872.58|14872.58|14872.58|14872.58|14872.58|0
1646302190000|2022-03-03 10:09:50|14864.18|14864.18|14864.18|14864.18|14864.18|14864.18|14864.18|14864.18|0
1646302200000|2022-03-03 10:10:00|14860.22|14860.22|14860.22|14860.22|14860.22|14860.22|14860.22|14860.22|0
1646302320000|2022-03-03 10:12:00|14868.15|14868.15|14868.15|14868.15|14868.15|14868.15|14868.15|14868.15|0
1646302380000|2022-03-03 10:13:00|14876.08|14876.08|14876.08|14876.08|14876.08|14876.08|14876.08|14876.08|0
1646302410000|2022-03-03 10:13:30|14872.11|14872.11|14872.11|14872.11|14872.11|14872.11|14872.11|14872.11|0
1646302420000|2022-03-03 10:13:40|14865.11|14865.11|14866.03|14866.03|14866.03|14866.03|14865.11|14865.11|0
1646302490000|2022-03-03 10:14:50|14858.1|14858.1|14858.1|14858.1|14858.1|14858.1|14858.1|14858.1|0
1646302500000|2022-03-03 10:15:00|14862.07|14862.07|14867.67|14867.67|14867.67|14867.67|14862.07|14862.07|0
1646302510000|2022-03-03 10:15:10|14870.47|14870.47|14870.47|14870.47|14870.47|14870.47|14870.47|14870.47|0
1646302570000|2022-03-03 10:16:10|14874.43|14874.43|14874.43|14874.43|14874.43|14874.43|14874.43|14874.43|0
1646302590000|2022-03-03 10:16:30|14873.03|14873.03|14873.03|14873.03|14873.03|14873.03|14873.03|14873.03|0
1646302620000|2022-03-03 10:17:00|14870.27|14870.27|14870.73|14870.73|14870.73|14870.73|14870.27|14870.27|0
1646302660000|2022-03-03 10:17:40|14866.77|14866.77|14865.37|14865.37|14866.77|14866.77|14865.37|14865.37|0
1646302680000|2022-03-03 10:18:00|14861.4|14861.4|14860|14860|14861.4|14861.4|14860|14860|0
1646302690000|2022-03-03 10:18:10|14857.2|14857.2|14853.24|14853.24|14857.2|14857.2|14853.24|14853.24|0
1646302710000|2022-03-03 10:18:30|14849.04|14849.04|14849.04|14849.04|14849.04|14849.04|14849.04|14849.04|0
1646302830000|2022-03-03 10:20:30|14841.11|14841.11|14850.44|14850.44|14850.44|14850.44|14841.11|14841.11|0
1646302860000|2022-03-03 10:21:00|14854.41|14854.41|14857.2|14857.2|14857.2|14857.2|14854.41|14854.41|0
1646302960000|2022-03-03 10:22:40|14849.27|14849.27|14849.27|14849.27|14849.27|14849.27|14849.27|14849.27|0
1646302990000|2022-03-03 10:23:10|14848.81|14848.81|14851.11|14851.11|14851.11|14851.11|14848.81|14848.81|0
1646303020000|2022-03-03 10:23:40|14855.08|14855.08|14855.08|14855.08|14855.08|14855.08|14855.08|14855.08|0
1646303030000|2022-03-03 10:23:50|14860.68|14860.68|14868.61|14868.61|14868.61|14868.61|14860.68|14860.68|0
1646303040000|2022-03-03 10:24:00|14867.69|14867.69|14869.53|14869.53|14869.53|14869.53|14867.69|14867.69|0
1646303050000|2022-03-03 10:24:10|14877.46|14877.46|14883.05|14883.05|14883.05|14883.05|14877.46|14877.46|0
1646303110000|2022-03-03 10:25:10|14877.46|14877.46|14877.46|14877.46|14877.46|14877.46|14877.46|14877.46|0
1646303150000|2022-03-03 10:25:50|14876.06|14876.06|14876.06|14876.06|14876.06|14876.06|14876.06|14876.06|0
1646303160000|2022-03-03 10:26:00|14872.09|14872.09|14872.09|14872.09|14872.09|14872.09|14872.09|14872.09|0
1646303170000|2022-03-03 10:26:10|14873.49|14873.49|14873.49|14873.49|14873.49|14873.49|14873.49|14873.49|0
1646303230000|2022-03-03 10:27:10|14875.33|14875.33|14886.71|14886.71|14886.71|14886.71|14875.33|14875.33|0
1646303240000|2022-03-03 10:27:20|14887.63|14887.63|14892.23|14892.23|14892.23|14892.23|14887.63|14887.63|0
1646303250000|2022-03-03 10:27:30|14891.31|14891.31|14894.11|14894.11|14894.11|14894.11|14891.31|14891.31|0
1646303270000|2022-03-03 10:27:50|14893.19|14893.19|14893.19|14893.19|14893.19|14893.19|14893.19|14893.19|0
1646303320000|2022-03-03 10:28:40|14893.65|14893.65|14895.03|14895.03|14895.03|14895.03|14893.65|14893.65|0
1646303400000|2022-03-03 10:30:00|14898.99|14898.99|14898.99|14898.99|14898.99|14898.99|14898.99|14898.99|0
1646303410000|2022-03-03 10:30:10|14903.19|14903.19|14903.19|14903.19|14903.19|14903.19|14903.19|14903.19|0
1646303460000|2022-03-03 10:31:00|14904.59|14904.59|14904.59|14904.59|14904.59|14904.59|14904.59|14904.59|0
1646303470000|2022-03-03 10:31:10|14910.19|14910.19|14908.79|14908.79|14910.19|14910.19|14908.79|14908.79|0
1646303490000|2022-03-03 10:31:30|14912.75|14912.75|14912.75|14912.75|14912.75|14912.75|14912.75|14912.75|0
1646303560000|2022-03-03 10:32:40|14904.82|14904.82|14900.86|14900.86|14904.82|14904.82|14900.86|14900.86|0
1646303590000|2022-03-03 10:33:10|14899.46|14899.46|14909.26|14909.26|14909.26|14909.26|14899.46|14899.46|0
1646303600000|2022-03-03 10:33:20|14912.05|14912.05|14912.05|14912.05|14912.05|14912.05|14912.05|14912.05|0
1646303610000|2022-03-03 10:33:30|14916.02|14916.02|14916.02|14916.02|14916.02|14916.02|14916.02|14916.02|0
1646303620000|2022-03-03 10:33:40|14919.98|14919.98|14922.28|14922.28|14922.28|14922.28|14919.98|14919.98|0
1646303650000|2022-03-03 10:34:10|14923.2|14923.2|14924.58|14924.58|14925.04|14925.04|14923.2|14923.2|0
1646303710000|2022-03-03 10:35:10|14925.98|14925.98|14911.29|14911.29|14925.98|14925.98|14911.29|14911.29|0
1646303720000|2022-03-03 10:35:20|14912.69|14912.69|14914.09|14914.09|14914.09|14914.09|14912.69|14912.69|0
1646303750000|2022-03-03 10:35:50|14917.3|14917.3|14917.3|14917.3|14917.3|14917.3|14917.3|14917.3|0
1646303780000|2022-03-03 10:36:20|14918.7|14918.7|14918.7|14918.7|14918.7|14918.7|14918.7|14918.7|0
1646303910000|2022-03-03 10:38:30|14915.9|14915.9|14915.9|14915.9|14915.9|14915.9|14915.9|14915.9|0
1646303940000|2022-03-03 10:39:00|14904.01|14904.01|14904.01|14904.01|14904.01|14904.01|14904.01|14904.01|0
1646303950000|2022-03-03 10:39:10|14904.47|14904.47|14908.43|14908.43|14908.43|14908.43|14904.47|14904.47|0
1646303970000|2022-03-03 10:39:30|14908.89|14908.89|14906.59|14906.59|14908.89|14908.89|14906.59|14906.59|0
1646304000000|2022-03-03 10:40:00|14907.05|14907.05|14906.59|14906.59|14907.05|14907.05|14902.63|14902.63|0
1646304010000|2022-03-03 10:40:10|14907.99|14907.99|14907.99|14907.99|14907.99|14907.99|14907.99|14907.99|0
1646304040000|2022-03-03 10:40:40|14912.19|14912.19|14913.59|14913.59|14913.59|14913.59|14912.19|14912.19|0
1646304050000|2022-03-03 10:40:50|14909.63|14909.63|14909.63|14909.63|14909.63|14909.63|14909.63|14909.63|0
1646304060000|2022-03-03 10:41:00|14912.43|14912.43|14904.26|14904.26|14912.43|14912.43|14904.26|14904.26|0
1646304070000|2022-03-03 10:41:10|14900.3|14900.3|14903.1|14903.1|14903.1|14903.1|14900.3|14900.3|0
1646304080000|2022-03-03 10:41:20|14907.06|14907.06|14904.26|14904.26|14907.06|14907.06|14902.86|14902.86|0
1646304090000|2022-03-03 10:41:30|14908.23|14908.23|14908.23|14908.23|14908.23|14908.23|14908.23|14908.23|0
1646304120000|2022-03-03 10:42:00|14909.63|14909.63|14908.23|14908.23|14909.63|14909.63|14908.23|14908.23|0
1646304160000|2022-03-03 10:42:40|14911.03|14911.03|14911.03|14911.03|14911.03|14911.03|14911.03|14911.03|0
1646304170000|2022-03-03 10:42:50|14912.43|14912.43|14912.43|14912.43|14912.43|14912.43|14912.43|14912.43|0
1646304180000|2022-03-03 10:43:00|14913.83|14913.83|14911.03|14911.03|14913.83|14913.83|14909.63|14909.63|0
1646304190000|2022-03-03 10:43:10|14912.43|14912.43|14912.43|14912.43|14912.43|14912.43|14912.43|14912.43|0
1646304200000|2022-03-03 10:43:20|14909.63|14909.63|14908.23|14908.23|14909.63|14909.63|14908.23|14908.23|0
1646304210000|2022-03-03 10:43:30|14912.19|14912.19|14913.59|14913.59|14913.59|14913.59|14912.19|14912.19|0
1646304230000|2022-03-03 10:43:50|14912.19|14912.19|14912.19|14912.19|14912.19|14912.19|14912.19|14912.19|0
1646304240000|2022-03-03 10:44:00|14913.59|14913.59|14914.99|14914.99|14914.99|14914.99|14912.19|14912.19|0
1646304250000|2022-03-03 10:44:10|14917.29|14917.29|14917.29|14917.29|14917.29|14917.29|14917.29|14917.29|0
1646304260000|2022-03-03 10:44:20|14918.69|14918.69|14918.69|14918.69|14920.09|14920.09|14918.69|14918.69|0
1646304270000|2022-03-03 10:44:30|14920.09|14920.09|14920.09|14920.09|14920.09|14920.09|14920.09|14920.09|0
1646304280000|2022-03-03 10:44:40|14918.69|14918.69|14925.69|14925.69|14925.69|14925.69|14918.69|14918.69|0
1646304290000|2022-03-03 10:44:50|14921.49|14921.49|14921.49|14921.49|14925.69|14925.69|14921.49|14921.49|0
1646304300000|2022-03-03 10:45:00|14920.09|14920.09|14918.69|14918.69|14921.49|14921.49|14918.69|14918.69|0
1646304320000|2022-03-03 10:45:20|14922.89|14922.89|14922.89|14922.89|14922.89|14922.89|14920.09|14920.09|0
1646304330000|2022-03-03 10:45:30|14920.09|14920.09|14920.09|14920.09|14920.09|14920.09|14920.09|14920.09|0
1646304340000|2022-03-03 10:45:40|14924.05|14924.05|14925.45|14925.45|14925.45|14925.45|14924.05|14924.05|0
1646304350000|2022-03-03 10:45:50|14926.85|14926.85|14926.85|14926.85|14926.85|14926.85|14926.85|14926.85|0
1646304360000|2022-03-03 10:46:00|14934.78|14934.78|14934.78|14934.78|14934.78|14934.78|14934.78|14934.78|0
1646304420000|2022-03-03 10:47:00|14938.98|14938.98|14943.18|14943.18|14943.18|14943.18|14938.98|14938.98|0
1646304430000|2022-03-03 10:47:10|14945.94|14945.94|14945.94|14945.94|14945.94|14945.94|14945.94|14945.94|0
1646304470000|2022-03-03 10:47:50|14945.48|14945.48|14944.1|14944.1|14945.48|14945.48|14944.1|14944.1|0
1646304530000|2022-03-03 10:48:50|14952.03|14952.03|14952.03|14952.03|14952.03|14952.03|14952.03|14952.03|0
1646304540000|2022-03-03 10:49:00|14949.23|14949.23|14949.23|14949.23|14949.23|14949.23|14949.23|14949.23|0
1646304600000|2022-03-03 10:50:00|14953.2|14953.2|14953.2|14953.2|14953.2|14953.2|14953.2|14953.2|0
1646304640000|2022-03-03 10:50:40|14946.2|14946.2|14948.5|14948.5|14948.5|14948.5|14946.2|14946.2|0
1646304670000|2022-03-03 10:51:10|14951.3|14951.3|14959.23|14959.23|14959.23|14959.23|14951.3|14951.3|0
1646304710000|2022-03-03 10:51:50|14963.19|14963.19|14963.19|14963.19|14963.19|14963.19|14963.19|14963.19|0
1646304790000|2022-03-03 10:53:10|14962.73|14962.73|14964.13|14964.13|14964.13|14964.13|14962.73|14962.73|0
1646304800000|2022-03-03 10:53:20|14962.73|14962.73|14965.53|14965.53|14965.53|14965.53|14962.73|14962.73|0
1646304810000|2022-03-03 10:53:30|14966.93|14966.93|14966.93|14966.93|14966.93|14966.93|14966.93|14966.93|0
1646304820000|2022-03-03 10:53:40|14965.55|14965.55|14965.55|14965.55|14965.55|14965.55|14965.55|14965.55|0
1646304830000|2022-03-03 10:53:50|14966.95|14966.95|14966.95|14966.95|14966.95|14966.95|14966.95|14966.95|0
1646304840000|2022-03-03 10:54:00|14967.41|14967.41|14969.25|14969.25|14969.25|14969.25|14967.41|14967.41|0
1646304850000|2022-03-03 10:54:10|14970.17|14970.17|14970.17|14970.17|14970.17|14970.17|14970.17|14970.17|0
1646304880000|2022-03-03 10:54:40|14967.87|14967.87|14967.87|14967.87|14967.87|14967.87|14967.87|14967.87|0
1646304890000|2022-03-03 10:54:50|14966.49|14966.49|14966.49|14966.49|14966.49|14966.49|14966.49|14966.49|0
1646304910000|2022-03-03 10:55:10|14964.65|14964.65|14964.65|14964.65|14964.65|14964.65|14964.65|14964.65|0
1646304970000|2022-03-03 10:56:10|14972.58|14972.58|14972.58|14972.58|14972.58|14972.58|14972.58|14972.58|0
1646304980000|2022-03-03 10:56:20|14971.18|14971.18|14971.18|14971.18|14971.18|14971.18|14971.18|14971.18|0
1646304990000|2022-03-03 10:56:30|14968.38|14968.38|14968.38|14968.38|14968.38|14968.38|14968.38|14968.38|0
1646305000000|2022-03-03 10:56:40|14969.78|14969.78|14969.78|14969.78|14969.78|14969.78|14969.78|14969.78|0
1646305030000|2022-03-03 10:57:10|14968.38|14968.38|14969.78|14969.78|14969.78|14969.78|14968.38|14968.38|0
1646305040000|2022-03-03 10:57:20|14971.18|14971.18|14971.18|14971.18|14971.18|14971.18|14971.18|14971.18|0
1646305050000|2022-03-03 10:57:30|14972.58|14972.58|14972.58|14972.58|14972.58|14972.58|14972.58|14972.58|0
1646305070000|2022-03-03 10:57:50|14972.12|14972.12|14972.12|14972.12|14972.12|14972.12|14972.12|14972.12|0
1646305130000|2022-03-03 10:58:50|14973.04|14973.04|14975.34|14975.34|14975.34|14975.34|14973.04|14973.04|0
1646305190000|2022-03-03 10:59:50|14973.94|14973.94|14973.94|14973.94|14973.94|14973.94|14973.94|14973.94|0
1646305210000|2022-03-03 11:00:10|14969.74|14969.74|14969.74|14969.74|14969.74|14969.74|14969.74|14969.74|0
1646305240000|2022-03-03 11:00:40|14965.78|14965.78|14965.78|14965.78|14965.78|14965.78|14965.78|14965.78|0
1646305280000|2022-03-03 11:01:20|14966.7|14966.7|14966.7|14966.7|14966.7|14966.7|14966.7|14966.7|0
1646305380000|2022-03-03 11:03:00|14965.32|14965.32|14965.32|14965.32|14965.32|14965.32|14965.32|14965.32|0
1646305390000|2022-03-03 11:03:10|14973.25|14973.25|14973.25|14973.25|14973.25|14973.25|14973.25|14973.25|0
1646305410000|2022-03-03 11:03:30|14971.85|14971.85|14971.85|14971.85|14971.85|14971.85|14971.85|14971.85|0
1646305440000|2022-03-03 11:04:00|14970.93|14970.93|14970.93|14970.93|14970.93|14970.93|14970.93|14970.93|0
1646305490000|2022-03-03 11:04:50|14972.33|14972.33|14973.73|14973.73|14973.73|14973.73|14972.33|14972.33|0
1646305500000|2022-03-03 11:05:00|14975.13|14975.13|14964.4|14964.4|14975.13|14975.13|14964.4|14964.4|0
1646305580000|2022-03-03 11:06:20|14968.36|14968.36|14968.36|14968.36|14968.36|14968.36|14968.36|14968.36|0
1646305590000|2022-03-03 11:06:30|14966.97|14966.97|14966.97|14966.97|14966.97|14966.97|14966.97|14966.97|0
1646305630000|2022-03-03 11:07:10|14968.36|14968.36|14968.36|14968.36|14968.36|14968.36|14968.36|14968.36|0
1646305640000|2022-03-03 11:07:20|14966.97|14966.97|14966.97|14966.97|14966.97|14966.97|14966.97|14966.97|0
1646305650000|2022-03-03 11:07:30|14968.36|14968.36|14968.36|14968.36|14968.36|14968.36|14968.36|14968.36|0
1646305720000|2022-03-03 11:08:40|14966.97|14966.97|14970.93|14970.93|14970.93|14970.93|14966.97|14966.97|0
1646305740000|2022-03-03 11:09:00|14969.53|14969.53|14971.83|14971.83|14971.83|14971.83|14969.53|14969.53|0
1646305750000|2022-03-03 11:09:10|14973.21|14973.21|14973.21|14973.21|14973.21|14973.21|14973.21|14973.21|0
1646305810000|2022-03-03 11:10:10|14976.01|14976.01|14976.01|14976.01|14976.01|14976.01|14976.01|14976.01|0
1646305830000|2022-03-03 11:10:30|14974.61|14974.61|14974.61|14974.61|14974.61|14974.61|14974.61|14974.61|0
1646305930000|2022-03-03 11:12:10|14976.01|14976.01|14987.9|14987.9|14987.9|14987.9|14976.01|14976.01|0
1646306000000|2022-03-03 11:13:20|14983.94|14983.94|14983.94|14983.94|14983.94|14983.94|14983.94|14983.94|0
1646306030000|2022-03-03 11:13:50|14989.54|14989.54|14991.83|14991.83|14991.83|14991.83|14989.54|14989.54|0
1646306040000|2022-03-03 11:14:00|14979.94|14979.94|14987.87|14987.87|14987.87|14987.87|14979.94|14979.94|0
1646306050000|2022-03-03 11:14:10|14986.95|14986.95|14986.95|14986.95|14986.95|14986.95|14986.95|14986.95|0
1646306170000|2022-03-03 11:16:10|14998.85|14998.85|14998.85|14998.85|14998.85|14998.85|14998.85|14998.85|0
1646306180000|2022-03-03 11:16:20|14997.45|14997.45|14997.45|14997.45|14997.45|14997.45|14997.45|14997.45|0
1646381700000|2022-03-04 08:15:00|14442.71|14442.71|14450.64|14450.64|14450.64|14450.64|14442.71|14442.71|0
1646381710000|2022-03-04 08:15:10|14436.65|14436.65|14439.45|14439.45|14439.45|14439.45|14436.65|14436.65|0
1646381730000|2022-03-04 08:15:30|14431.52|14431.52|14431.52|14431.52|14431.52|14431.52|14431.52|14431.52|0
1646381740000|2022-03-04 08:15:40|14428.72|14428.72|14420.79|14420.79|14428.72|14428.72|14420.79|14420.79|0
1646381750000|2022-03-04 08:15:50|14423.59|14423.59|14429.18|14429.18|14429.18|14429.18|14419.39|14419.39|0
1646381760000|2022-03-04 08:16:00|14430.58|14430.58|14427.78|14427.78|14433.38|14433.38|14427.78|14427.78|0
1646381780000|2022-03-04 08:16:20|14419.85|14419.85|14414.49|14414.49|14419.85|14419.85|14414.49|14414.49|0
1646381790000|2022-03-04 08:16:30|14410.52|14410.52|14403.53|14403.53|14410.52|14410.52|14403.53|14403.53|0
1646381800000|2022-03-04 08:16:40|14411.46|14411.46|14411.46|14411.46|14411.46|14411.46|14411.46|14411.46|0
1646381820000|2022-03-04 08:17:00|14412.86|14412.86|14397|14397|14412.86|14412.86|14397|14397|0
1646381860000|2022-03-04 08:17:40|14399.79|14399.79|14398.39|14398.39|14399.79|14399.79|14398.39|14398.39|0
1646381870000|2022-03-04 08:17:50|14410.52|14410.52|14410.52|14410.52|14410.52|14410.52|14410.52|14410.52|0
1646381890000|2022-03-04 08:18:10|14413.32|14413.32|14410.1|14410.1|14413.32|14413.32|14410.1|14410.1|0
1646381900000|2022-03-04 08:18:20|14402.17|14402.17|14394.24|14394.24|14402.17|14402.17|14394.24|14394.24|0
1646381910000|2022-03-04 08:18:30|14391.45|14391.45|14391.45|14391.45|14392.84|14392.84|14391.45|14391.45|0
1646381920000|2022-03-04 08:18:40|14395.64|14395.64|14395.64|14395.64|14395.64|14395.64|14395.64|14395.64|0
1646381930000|2022-03-04 08:18:50|14402.64|14402.64|14402.64|14402.64|14402.64|14402.64|14402.64|14402.64|0
1646381940000|2022-03-04 08:19:00|14398.44|14398.44|14402.41|14402.41|14402.41|14402.41|14398.44|14398.44|0
1646381950000|2022-03-04 08:19:10|14401.01|14401.01|14399.61|14399.61|14401.01|14401.01|14399.61|14399.61|0
1646381980000|2022-03-04 08:19:40|14398.21|14398.21|14404.74|14404.74|14404.74|14404.74|14396.81|14396.81|0
1646381990000|2022-03-04 08:19:50|14407.54|14407.54|14406.14|14406.14|14407.54|14407.54|14406.14|14406.14|0
1646382010000|2022-03-04 08:20:10|14407.54|14407.54|14419.43|14419.43|14427.37|14427.37|14407.54|14407.54|0
1646382020000|2022-03-04 08:20:20|14425.03|14425.03|14426.43|14426.43|14426.43|14426.43|14419.43|14419.43|0
1646382060000|2022-03-04 08:21:00|14418.5|14418.5|14418.5|14418.5|14418.5|14418.5|14418.5|14418.5|0
1646382070000|2022-03-04 08:21:10|14426.43|14426.43|14454.66|14454.66|14458.85|14458.85|14426.43|14426.43|0
1646382080000|2022-03-04 08:21:20|14455.58|14455.58|14456.49|14456.49|14456.49|14456.49|14455.58|14455.58|0
1646382100000|2022-03-04 08:21:40|14460.46|14460.46|14448.56|14448.56|14460.46|14460.46|14448.56|14448.56|0
1646382110000|2022-03-04 08:21:50|14444.6|14444.6|14444.6|14444.6|14444.6|14444.6|14444.6|14444.6|0
1646382120000|2022-03-04 08:22:00|14436.67|14436.67|14436.67|14436.67|14436.67|14436.67|14436.67|14436.67|0
1646382130000|2022-03-04 08:22:10|14428.27|14428.27|14428.27|14428.27|14428.27|14428.27|14412.41|14412.41|0
1646382140000|2022-03-04 08:22:20|14416.38|14416.38|14412.41|14412.41|14416.38|14416.38|14412.41|14412.41|0
1646382170000|2022-03-04 08:22:50|14416.38|14416.38|14416.38|14416.38|14416.38|14416.38|14416.38|14416.38|0
1646382210000|2022-03-04 08:23:30|14412.18|14412.18|14413.58|14413.58|14413.58|14413.58|14412.18|14412.18|0
1646382240000|2022-03-04 08:24:00|14416.38|14416.38|14436.2|14436.2|14436.2|14436.2|14416.38|14416.38|0
1646382250000|2022-03-04 08:24:10|14428.27|14428.27|14424.31|14424.31|14428.27|14428.27|14424.31|14424.31|0
1646382270000|2022-03-04 08:24:30|14428.27|14428.27|14427.35|14427.35|14428.27|14428.27|14427.35|14427.35|0
1646382290000|2022-03-04 08:24:50|14431.32|14431.32|14427.35|14427.35|14435.28|14435.28|14427.35|14427.35|0
1646382310000|2022-03-04 08:25:10|14421.75|14421.75|14421.75|14421.75|14421.75|14421.75|14421.75|14421.75|0
1646382320000|2022-03-04 08:25:20|14420.83|14420.83|14411.27|14411.27|14420.83|14420.83|14411.27|14411.27|0
1646382400000|2022-03-04 08:26:40|14423.17|14423.17|14415.24|14415.24|14423.17|14423.17|14415.24|14415.24|0
1646382410000|2022-03-04 08:26:50|14411.27|14411.27|14411.27|14411.27|14411.27|14411.27|14411.27|14411.27|0
1646382420000|2022-03-04 08:27:00|14407.31|14407.31|14407.31|14407.31|14407.31|14407.31|14407.31|14407.31|0
1646382430000|2022-03-04 08:27:10|14412.9|14412.9|14412.9|14412.9|14412.9|14412.9|14412.9|14412.9|0
1646382440000|2022-03-04 08:27:20|14424.8|14424.8|14424.8|14424.8|14424.8|14424.8|14424.8|14424.8|0
1646382450000|2022-03-04 08:27:30|14420.83|14420.83|14420.83|14420.83|14420.83|14420.83|14420.83|14420.83|0
1646382470000|2022-03-04 08:27:50|14424.8|14424.8|14416.87|14416.87|14428.76|14428.76|14416.87|14416.87|0
1646382480000|2022-03-04 08:28:00|14408.94|14408.94|14408.94|14408.94|14408.94|14408.94|14408.94|14408.94|0
1646382490000|2022-03-04 08:28:10|14404.97|14404.97|14400.78|14400.78|14404.97|14404.97|14400.78|14400.78|0
1646382500000|2022-03-04 08:28:20|14392.84|14392.84|14407.33|14407.33|14407.33|14407.33|14391.47|14391.47|0
1646382510000|2022-03-04 08:28:30|14404.53|14404.53|14404.53|14404.53|14404.53|14404.53|14404.53|14404.53|0
1646382520000|2022-03-04 08:28:40|14412.46|14412.46|14422.02|14422.02|14422.02|14422.02|14408.49|14408.49|0
1646382530000|2022-03-04 08:28:50|14419.22|14419.22|14401.73|14401.73|14419.22|14419.22|14401.73|14401.73|0
1646382540000|2022-03-04 08:29:00|14407.33|14407.33|14405.49|14405.49|14407.33|14407.33|14405.49|14405.49|0
1646382550000|2022-03-04 08:29:10|14401.29|14401.29|14401.29|14401.29|14401.29|14401.29|14401.29|14401.29|0
1646382580000|2022-03-04 08:29:40|14405.25|14405.25|14406.65|14406.65|14408.05|14408.05|14405.25|14405.25|0
1646382590000|2022-03-04 08:29:50|14408.05|14408.05|14408.05|14408.05|14408.05|14408.05|14408.05|14408.05|0
1646382600000|2022-03-04 08:30:00|14405.25|14405.25|14389.16|14389.16|14412.02|14412.02|14389.16|14389.16|0
1646382610000|2022-03-04 08:30:10|14388.7|14388.7|14378.9|14378.9|14388.7|14388.7|14378.9|14378.9|0
1646382620000|2022-03-04 08:30:20|14374.71|14374.71|14366.78|14366.78|14374.71|14374.71|14366.78|14366.78|0
1646382640000|2022-03-04 08:30:40|14362.81|14362.81|14362.81|14362.81|14362.81|14362.81|14362.81|14362.81|0
1646382660000|2022-03-04 08:31:00|14358.84|14358.84|14358.84|14358.84|14358.84|14358.84|14358.84|14358.84|0
1646382690000|2022-03-04 08:31:30|14354.88|14354.88|14342.52|14342.52|14354.88|14354.88|14342.52|14342.52|0
1646382700000|2022-03-04 08:31:40|14338.55|14338.55|14338.55|14338.55|14338.55|14338.55|14338.55|14338.55|0
1646382720000|2022-03-04 08:32:00|14330.62|14330.62|14329.7|14329.7|14330.62|14330.62|14329.7|14329.7|0
1646382730000|2022-03-04 08:32:10|14333.67|14333.67|14333.67|14333.67|14333.67|14333.67|14333.67|14333.67|0
1646382740000|2022-03-04 08:32:20|14329.7|14329.7|14315.71|14315.71|14329.7|14329.7|14315.71|14315.71|0
1646382750000|2022-03-04 08:32:30|14323.64|14323.64|14331.57|14331.57|14331.57|14331.57|14323.64|14323.64|0
1646382760000|2022-03-04 08:32:40|14324.57|14324.57|14327.37|14327.37|14327.37|14327.37|14324.57|14324.57|0
1646382770000|2022-03-04 08:32:50|14325.07|14325.07|14325.07|14325.07|14325.07|14325.07|14325.07|14325.07|0
1646382780000|2022-03-04 08:33:00|14321.11|14321.11|14321.11|14321.11|14321.11|14321.11|14321.11|14321.11|0
1646382810000|2022-03-04 08:33:30|14325.07|14325.07|14325.07|14325.07|14325.07|14325.07|14325.07|14325.07|0
1646382820000|2022-03-04 08:33:40|14333|14333|14338.1|14338.1|14338.1|14338.1|14333|14333|0
1646382840000|2022-03-04 08:34:00|14334.13|14334.13|14334.13|14334.13|14334.13|14334.13|14334.13|14334.13|0
1646382850000|2022-03-04 08:34:10|14335.53|14335.53|14335.53|14335.53|14335.53|14335.53|14335.53|14335.53|0
1646382890000|2022-03-04 08:34:50|14331.57|14331.57|14331.57|14331.57|14331.57|14331.57|14331.57|14331.57|0
1646382920000|2022-03-04 08:35:20|14327.6|14327.6|14327.6|14327.6|14327.6|14327.6|14327.6|14327.6|0
1646382930000|2022-03-04 08:35:30|14326.2|14326.2|14311.28|14311.28|14326.2|14326.2|14311.28|14311.28|0
1646383000000|2022-03-04 08:36:40|14311.74|14311.74|14307.54|14307.54|14311.74|14311.74|14307.54|14307.54|0
1646383010000|2022-03-04 08:36:50|14306.14|14306.14|14294.24|14294.24|14306.14|14306.14|14294.24|14294.24|0
1646383060000|2022-03-04 08:37:40|14286.31|14286.31|14286.31|14286.31|14286.31|14286.31|14286.31|14286.31|0
1646383100000|2022-03-04 08:38:20|14276.51|14276.51|14268.58|14268.58|14276.51|14276.51|14268.58|14268.58|0
1646383110000|2022-03-04 08:38:30|14267.18|14267.18|14268.58|14268.58|14268.58|14268.58|14267.18|14267.18|0
1646383120000|2022-03-04 08:38:40|14267.18|14267.18|14274.18|14274.18|14275.58|14275.58|14267.18|14267.18|0
1646383130000|2022-03-04 08:38:50|14278.15|14278.15|14290.04|14290.04|14290.04|14290.04|14278.15|14278.15|0
1646383140000|2022-03-04 08:39:00|14294.24|14294.24|14294.24|14294.24|14294.24|14294.24|14294.24|14294.24|0
1646383160000|2022-03-04 08:39:20|14302.17|14302.17|14302.17|14302.17|14302.17|14302.17|14302.17|14302.17|0
1646383170000|2022-03-04 08:39:30|14294.24|14294.24|14290.28|14290.28|14294.24|14294.24|14290.28|14290.28|0
1646383190000|2022-03-04 08:39:50|14298.21|14298.21|14291.71|14291.71|14298.21|14298.21|14290.33|14290.33|0
1646383230000|2022-03-04 08:40:30|14307.57|14307.57|14307.57|14307.57|14307.57|14307.57|14307.57|14307.57|0
1646383240000|2022-03-04 08:40:40|14303.61|14303.61|14299.64|14299.64|14303.61|14303.61|14299.64|14299.64|0
1646383250000|2022-03-04 08:40:50|14296.84|14296.84|14295.44|14295.44|14296.84|14296.84|14295.44|14295.44|0
1646383260000|2022-03-04 08:41:00|14296.84|14296.84|14296.84|14296.84|14296.84|14296.84|14296.84|14296.84|0
1646383270000|2022-03-04 08:41:10|14299.64|14299.64|14305.24|14305.24|14305.24|14305.24|14299.64|14299.64|0
1646383280000|2022-03-04 08:41:20|14313.17|14313.17|14309.2|14309.2|14313.17|14313.17|14309.2|14309.2|0
1646383290000|2022-03-04 08:41:30|14309.66|14309.66|14310.58|14310.58|14310.58|14310.58|14309.66|14309.66|0
1646383300000|2022-03-04 08:41:40|14306.62|14306.62|14297.29|14297.29|14306.62|14306.62|14297.29|14297.29|0
1646383310000|2022-03-04 08:41:50|14295.91|14295.91|14295.91|14295.91|14295.91|14295.91|14295.91|14295.91|0
1646383320000|2022-03-04 08:42:00|14297.31|14297.31|14293.11|14293.11|14297.31|14297.31|14293.11|14293.11|0
1646383330000|2022-03-04 08:42:10|14294.51|14294.51|14297.31|14297.31|14297.31|14297.31|14294.51|14294.51|0
1646383350000|2022-03-04 08:42:30|14293.34|14293.34|14293.34|14293.34|14293.34|14293.34|14293.34|14293.34|0
1646383370000|2022-03-04 08:42:50|14291.94|14291.94|14284.01|14284.01|14291.94|14291.94|14284.01|14284.01|0
1646383380000|2022-03-04 08:43:00|14281.21|14281.21|14281.21|14281.21|14281.21|14281.21|14281.21|14281.21|0
1646383390000|2022-03-04 08:43:10|14285.41|14285.41|14285.41|14285.41|14285.41|14285.41|14285.41|14285.41|0
1646383400000|2022-03-04 08:43:20|14284.01|14284.01|14284.01|14284.01|14284.01|14284.01|14284.01|14284.01|0
1646383410000|2022-03-04 08:43:30|14287.98|14287.98|14287.98|14287.98|14287.98|14287.98|14287.98|14287.98|0
1646383420000|2022-03-04 08:43:40|14280.05|14280.05|14280.05|14280.05|14280.05|14280.05|14280.05|14280.05|0
1646383430000|2022-03-04 08:43:50|14284.01|14284.01|14300.11|14300.11|14300.11|14300.11|14284.01|14284.01|0
1646383440000|2022-03-04 08:44:00|14301.51|14301.51|14302.91|14302.91|14302.91|14302.91|14301.51|14301.51|0
1646383510000|2022-03-04 08:45:10|14310.84|14310.84|14306.87|14306.87|14310.84|14310.84|14306.87|14306.87|0
1646383540000|2022-03-04 08:45:40|14308.27|14308.27|14313.33|14313.33|14313.33|14313.33|14308.27|14308.27|0
1646383570000|2022-03-04 08:46:10|14311.93|14311.93|14309.63|14309.63|14311.93|14311.93|14309.63|14309.63|0
1646383580000|2022-03-04 08:46:20|14308.71|14308.71|14308.71|14308.71|14312.67|14312.67|14308.71|14308.71|0
1646383590000|2022-03-04 08:46:30|14307.33|14307.33|14303.13|14303.13|14307.33|14307.33|14303.13|14303.13|0
1646383610000|2022-03-04 08:46:50|14295.2|14295.2|14289.6|14289.6|14295.2|14295.2|14289.6|14289.6|0
1646383620000|2022-03-04 08:47:00|14284.01|14284.01|14284.01|14284.01|14284.01|14284.01|14284.01|14284.01|0
1646383640000|2022-03-04 08:47:20|14287.97|14287.97|14287.97|14287.97|14287.97|14287.97|14287.97|14287.97|0
1646383650000|2022-03-04 08:47:30|14290.77|14290.77|14290.77|14290.77|14290.77|14290.77|14290.77|14290.77|0
1646383660000|2022-03-04 08:47:40|14294.97|14294.97|14294.97|14294.97|14294.97|14294.97|14294.97|14294.97|0
1646383700000|2022-03-04 08:48:20|14298.93|14298.93|14294.97|14294.97|14298.93|14298.93|14294.97|14294.97|0
1646383720000|2022-03-04 08:48:40|14306.86|14306.86|14302.9|14302.9|14306.86|14306.86|14302.9|14302.9|0
1646383840000|2022-03-04 08:50:40|14301.52|14301.52|14301.52|14301.52|14301.52|14301.52|14301.52|14301.52|0
1646383850000|2022-03-04 08:50:50|14304.32|14304.32|14316.21|14316.21|14316.21|14316.21|14304.32|14304.32|0
1646383900000|2022-03-04 08:51:40|14312.25|14312.25|14305.48|14305.48|14312.25|14312.25|14305.48|14305.48|0
1646383940000|2022-03-04 08:52:20|14304.09|14304.09|14304.09|14304.09|14304.09|14304.09|14304.09|14304.09|0
1646383970000|2022-03-04 08:52:50|14292.19|14292.19|14292.19|14292.19|14292.19|14292.19|14292.19|14292.19|0
1646384010000|2022-03-04 08:53:30|14289.39|14289.39|14280.06|14280.06|14289.39|14289.39|14280.06|14280.06|0
1646384020000|2022-03-04 08:53:40|14278.68|14278.68|14280.08|14280.08|14280.08|14280.08|14278.68|14278.68|0
1646384030000|2022-03-04 08:53:50|14284.05|14284.05|14284.05|14284.05|14284.05|14284.05|14284.05|14284.05|0
1646384040000|2022-03-04 08:54:00|14285.45|14285.45|14285.45|14285.45|14285.45|14285.45|14285.45|14285.45|0
1646384050000|2022-03-04 08:54:10|14288.24|14288.24|14295.01|14295.01|14295.01|14295.01|14288.24|14288.24|0
1646384060000|2022-03-04 08:54:20|14298.97|14298.97|14298.97|14298.97|14298.97|14298.97|14298.97|14298.97|0
1646384080000|2022-03-04 08:54:40|14287.08|14287.08|14287.08|14287.08|14287.08|14287.08|14287.08|14287.08|0
1646384090000|2022-03-04 08:54:50|14295.01|14295.01|14295.01|14295.01|14295.01|14295.01|14295.01|14295.01|0
1646384100000|2022-03-04 08:55:00|14299.21|14299.21|14299.21|14299.21|14299.21|14299.21|14299.21|14299.21|0
1646384120000|2022-03-04 08:55:20|14303.17|14303.17|14295.24|14295.24|14303.17|14303.17|14295.24|14295.24|0
1646384130000|2022-03-04 08:55:30|14292.44|14292.44|14292.44|14292.44|14292.44|14292.44|14292.44|14292.44|0
1646384140000|2022-03-04 08:55:40|14288.24|14288.24|14283.13|14283.13|14288.24|14288.24|14283.13|14283.13|0
1646384150000|2022-03-04 08:55:50|14275.2|14275.2|14275.2|14275.2|14275.2|14275.2|14275.2|14275.2|0
1646384170000|2022-03-04 08:56:10|14272.4|14272.4|14272.4|14272.4|14272.4|14272.4|14272.4|14272.4|0
1646384180000|2022-03-04 08:56:20|14260.5|14260.5|14260.5|14260.5|14260.5|14260.5|14260.5|14260.5|0
1646384190000|2022-03-04 08:56:30|14264.7|14264.7|14264.7|14264.7|14264.7|14264.7|14264.7|14264.7|0
1646384250000|2022-03-04 08:57:30|14268.67|14268.67|14268.67|14268.67|14268.67|14268.67|14268.67|14268.67|0
1646384260000|2022-03-04 08:57:40|14276.6|14276.6|14276.6|14276.6|14276.6|14276.6|14276.6|14276.6|0
1646384270000|2022-03-04 08:57:50|14284.53|14284.53|14292.92|14292.92|14292.92|14292.92|14284.53|14284.53|0
1646384310000|2022-03-04 08:58:30|14287.33|14287.33|14279.4|14279.4|14287.33|14287.33|14279.4|14279.4|0
1646384340000|2022-03-04 08:59:00|14271.46|14271.46|14270.07|14270.07|14271.46|14271.46|14270.07|14270.07|0
1646384350000|2022-03-04 08:59:10|14258.17|14258.17|14258.17|14258.17|14258.17|14258.17|14258.17|14258.17|0
1646384380000|2022-03-04 08:59:40|14256.77|14256.77|14256.77|14256.77|14256.77|14256.77|14256.77|14256.77|0
1646384390000|2022-03-04 08:59:50|14244.87|14244.87|14242.58|14242.58|14244.87|14244.87|14242.58|14242.58|0
1646384400000|2022-03-04 09:00:00|14246.54|14246.54|14246.54|14246.54|14246.54|14246.54|14246.54|14246.54|0
1646384430000|2022-03-04 09:00:30|14243.74|14243.74|14238.38|14238.38|14243.74|14243.74|14238.38|14238.38|0
1646384440000|2022-03-04 09:00:40|14241.18|14241.18|14237.21|14237.21|14241.18|14241.18|14237.21|14237.21|0
1646384480000|2022-03-04 09:01:20|14247.9|14247.9|14251.18|14251.18|14251.18|14251.18|14247.9|14247.9|0
1646384490000|2022-03-04 09:01:30|14259.11|14259.11|14259.11|14259.11|14259.11|14259.11|14259.11|14259.11|0
1646384510000|2022-03-04 09:01:50|14251.18|14251.18|14247.21|14247.21|14251.18|14251.18|14247.21|14247.21|0
1646384520000|2022-03-04 09:02:00|14243.25|14243.25|14243.25|14243.25|14243.25|14243.25|14243.25|14243.25|0
1646384530000|2022-03-04 09:02:10|14247.21|14247.21|14247.21|14247.21|14247.21|14247.21|14247.21|14247.21|0
1646384550000|2022-03-04 09:02:30|14245.81|14245.81|14244.41|14244.41|14245.81|14245.81|14244.41|14244.41|0
1646384560000|2022-03-04 09:02:40|14252.34|14252.34|14252.34|14252.34|14252.34|14252.34|14252.34|14252.34|0
1646384570000|2022-03-04 09:02:50|14256.54|14256.54|14259.34|14259.34|14259.34|14259.34|14256.54|14256.54|0
1646384590000|2022-03-04 09:03:10|14261.18|14261.18|14261.18|14261.18|14261.18|14261.18|14261.18|14261.18|0
1646384600000|2022-03-04 09:03:20|14259.8|14259.8|14259.8|14259.8|14259.8|14259.8|14259.8|14259.8|0
1646384610000|2022-03-04 09:03:30|14255.6|14255.6|14259.57|14259.57|14259.57|14259.57|14255.6|14255.6|0
1646384620000|2022-03-04 09:03:40|14255.6|14255.6|14255.6|14255.6|14255.6|14255.6|14255.6|14255.6|0
1646384640000|2022-03-04 09:04:00|14251.41|14251.41|14251.41|14251.41|14251.41|14251.41|14251.41|14251.41|0
1646384650000|2022-03-04 09:04:10|14255.37|14255.37|14255.37|14255.37|14255.37|14255.37|14255.37|14255.37|0
1646384660000|2022-03-04 09:04:20|14259.34|14259.34|14259.34|14259.34|14259.34|14259.34|14259.34|14259.34|0
1646384670000|2022-03-04 09:04:30|14263.53|14263.53|14263.53|14263.53|14263.53|14263.53|14263.53|14263.53|0
1646384690000|2022-03-04 09:04:50|14267.5|14267.5|14267.5|14267.5|14267.5|14267.5|14267.5|14267.5|0
1646384700000|2022-03-04 09:05:00|14264.7|14264.7|14264.7|14264.7|14264.7|14264.7|14264.7|14264.7|0
1646384710000|2022-03-04 09:05:10|14263.3|14263.3|14263.3|14263.3|14263.3|14263.3|14263.3|14263.3|0
1646384720000|2022-03-04 09:05:20|14259.34|14259.34|14259.34|14259.34|14259.34|14259.34|14259.34|14259.34|0
1646384760000|2022-03-04 09:06:00|14258.42|14258.42|14258.88|14258.88|14258.88|14258.88|14258.42|14258.42|0
1646384770000|2022-03-04 09:06:10|14262.84|14262.84|14269.84|14269.84|14269.84|14269.84|14262.84|14262.84|0
1646384780000|2022-03-04 09:06:20|14265.64|14265.64|14265.64|14265.64|14265.64|14265.64|14265.64|14265.64|0
1646384790000|2022-03-04 09:06:30|14264.24|14264.24|14273.57|14273.57|14273.57|14273.57|14264.24|14264.24|0
1646384820000|2022-03-04 09:07:00|14277.54|14277.54|14269.61|14269.61|14277.54|14277.54|14269.61|14269.61|0
1646384830000|2022-03-04 09:07:10|14262.84|14262.84|14260.04|14260.04|14262.84|14262.84|14260.04|14260.04|0
1646384840000|2022-03-04 09:07:20|14252.11|14252.11|14249.81|14249.81|14252.11|14252.11|14249.81|14249.81|0
1646384870000|2022-03-04 09:07:50|14245.85|14245.85|14245.85|14245.85|14248.65|14248.65|14245.85|14245.85|0
1646384880000|2022-03-04 09:08:00|14241.88|14241.88|14237.92|14237.92|14241.88|14241.88|14237.92|14237.92|0
1646384890000|2022-03-04 09:08:10|14240.72|14240.72|14245.85|14245.85|14248.65|14248.65|14240.72|14240.72|0
1646384920000|2022-03-04 09:08:40|14241.88|14241.88|14241.88|14241.88|14241.88|14241.88|14241.88|14241.88|0
1646384940000|2022-03-04 09:09:00|14237.92|14237.92|14237.92|14237.92|14237.92|14237.92|14237.92|14237.92|0
1646384950000|2022-03-04 09:09:10|14234.24|14234.24|14230.27|14230.27|14234.24|14234.24|14230.27|14230.27|0
1646385010000|2022-03-04 09:10:10|14230.73|14230.73|14222.8|14222.8|14230.73|14230.73|14222.8|14222.8|0
1646385020000|2022-03-04 09:10:20|14214.87|14214.87|14214.87|14214.87|14214.87|14214.87|14214.87|14214.87|0
1646385030000|2022-03-04 09:10:30|14218.84|14218.84|14222.8|14222.8|14222.8|14222.8|14218.84|14218.84|0
1646385060000|2022-03-04 09:11:00|14220.97|14220.97|14220.97|14220.97|14220.97|14220.97|14220.97|14220.97|0
1646385070000|2022-03-04 09:11:10|14217|14217|14217|14217|14217|14217|14217|14217|0
1646385120000|2022-03-04 09:12:00|14222.36|14222.36|14220.97|14220.97|14222.36|14222.36|14220.97|14220.97|0
1646385130000|2022-03-04 09:12:10|14217|14217|14217|14217|14217|14217|14217|14217|0
1646385150000|2022-03-04 09:12:30|14218.84|14218.84|14210.91|14210.91|14218.84|14218.84|14210.91|14210.91|0
1646385160000|2022-03-04 09:12:40|14209.99|14209.99|14206.02|14206.02|14209.99|14209.99|14206.02|14206.02|0
1646385180000|2022-03-04 09:13:00|14202.06|14202.06|14207.42|14207.42|14207.42|14207.42|14202.06|14202.06|0
1646385190000|2022-03-04 09:13:10|14209.99|14209.99|14209.99|14209.99|14209.99|14209.99|14209.99|14209.99|0
1646385230000|2022-03-04 09:13:50|14217.92|14217.92|14217.92|14217.92|14217.92|14217.92|14217.92|14217.92|0
1646385240000|2022-03-04 09:14:00|14213.95|14213.95|14213.95|14213.95|14213.95|14213.95|14213.95|14213.95|0
1646385280000|2022-03-04 09:14:40|14212.55|14212.55|14213.95|14213.95|14213.95|14213.95|14212.55|14212.55|0
1646385300000|2022-03-04 09:15:00|14211.16|14211.16|14213.95|14213.95|14213.95|14213.95|14211.16|14211.16|0
1646385310000|2022-03-04 09:15:10|14217.92|14217.92|14218.84|14218.84|14218.84|14218.84|14217.92|14217.92|0
1646385320000|2022-03-04 09:15:20|14218.38|14218.38|14217.92|14217.92|14219.76|14219.76|14217.92|14217.92|0
1646385340000|2022-03-04 09:15:40|14213.95|14213.95|14213.95|14213.95|14213.95|14213.95|14213.95|14213.95|0
1646385350000|2022-03-04 09:15:50|14209.99|14209.99|14209.99|14209.99|14209.99|14209.99|14209.99|14209.99|0
1646385370000|2022-03-04 09:16:10|14206.02|14206.02|14202.06|14202.06|14206.02|14206.02|14202.06|14202.06|0
1646385380000|2022-03-04 09:16:20|14199.26|14199.26|14199.26|14199.26|14199.26|14199.26|14199.26|14199.26|0
1646385390000|2022-03-04 09:16:30|14202.06|14202.06|14202.06|14202.06|14202.06|14202.06|14202.06|14202.06|0
1646385410000|2022-03-04 09:16:50|14201.14|14201.14|14200.68|14200.68|14201.14|14201.14|14200.68|14200.68|0
1646385420000|2022-03-04 09:17:00|14201.14|14201.14|14189.24|14189.24|14201.14|14201.14|14189.24|14189.24|0
1646385430000|2022-03-04 09:17:10|14193.21|14193.21|14194.61|14194.61|14194.61|14194.61|14193.21|14193.21|0
1646385450000|2022-03-04 09:17:30|14190.64|14190.64|14190.64|14190.64|14190.64|14190.64|14190.64|14190.64|0
1646385480000|2022-03-04 09:18:00|14189.24|14189.24|14188.78|14188.78|14189.24|14189.24|14188.78|14188.78|0
1646385490000|2022-03-04 09:18:10|14192.75|14192.75|14196.71|14196.71|14196.71|14196.71|14192.75|14192.75|0
1646385520000|2022-03-04 09:18:40|14192.75|14192.75|14192.75|14192.75|14192.75|14192.75|14192.75|14192.75|0
1646385540000|2022-03-04 09:19:00|14194.15|14194.15|14194.15|14194.15|14194.15|14194.15|14194.15|14194.15|0
1646385550000|2022-03-04 09:19:10|14202.08|14202.08|14202.08|14202.08|14202.08|14202.08|14202.08|14202.08|0
1646385570000|2022-03-04 09:19:30|14207.42|14207.42|14207.42|14207.42|14207.42|14207.42|14207.42|14207.42|0
1646385580000|2022-03-04 09:19:40|14206.02|14206.02|14202.06|14202.06|14206.02|14206.02|14202.06|14202.06|0
1646385610000|2022-03-04 09:20:10|14194.13|14194.13|14188.78|14188.78|14194.13|14194.13|14188.78|14188.78|0
1646385620000|2022-03-04 09:20:20|14192.98|14192.98|14187.86|14187.86|14192.98|14192.98|14187.86|14187.86|0
1646385650000|2022-03-04 09:20:50|14175.97|14175.97|14183.9|14183.9|14183.9|14183.9|14175.97|14175.97|0
1646385660000|2022-03-04 09:21:00|14175.97|14175.97|14175.97|14175.97|14175.97|14175.97|14175.97|14175.97|0
1646385720000|2022-03-04 09:22:00|14178.77|14178.77|14179.93|14179.93|14179.93|14179.93|14175.97|14175.97|0
1646385730000|2022-03-04 09:22:10|14181.33|14181.33|14189.26|14189.26|14189.26|14189.26|14181.33|14181.33|0
1646385740000|2022-03-04 09:22:20|14187.86|14187.86|14187.86|14187.86|14189.26|14189.26|14187.86|14187.86|0
1646385750000|2022-03-04 09:22:30|14176.67|14176.67|14169.67|14169.67|14176.67|14176.67|14169.67|14169.67|0
1646385760000|2022-03-04 09:22:40|14173.64|14173.64|14141.91|14141.91|14173.64|14173.64|14141.91|14141.91|0
1646385770000|2022-03-04 09:22:50|14148.91|14148.91|14139.35|14139.35|14148.91|14148.91|14139.35|14139.35|0
1646385780000|2022-03-04 09:23:00|14133.75|14133.75|14130.95|14130.95|14133.75|14133.75|14130.95|14130.95|0
1646385790000|2022-03-04 09:23:10|14126.99|14126.99|14126.99|14126.99|14126.99|14126.99|14126.99|14126.99|0
1646385800000|2022-03-04 09:23:20|14128.39|14128.39|14136.32|14136.32|14136.32|14136.32|14128.39|14128.39|0
1646385830000|2022-03-04 09:23:50|14134.02|14134.02|14101.13|14101.13|14134.02|14134.02|14101.13|14101.13|0
1646385840000|2022-03-04 09:24:00|14099.73|14099.73|14103.7|14103.7|14103.7|14103.7|14099.73|14099.73|0
1646385850000|2022-03-04 09:24:10|14099.73|14099.73|14099.73|14099.73|14099.73|14099.73|14099.73|14099.73|0
1646385860000|2022-03-04 09:24:20|14094.13|14094.13|14095.07|14095.07|14095.07|14095.07|14093.67|14093.67|0
1646385870000|2022-03-04 09:24:30|14099.27|14099.27|14099.27|14099.27|14099.27|14099.27|14099.27|14099.27|0
1646385880000|2022-03-04 09:24:40|14100.19|14100.19|14100.19|14100.19|14100.19|14100.19|14100.19|14100.19|0
1646385890000|2022-03-04 09:24:50|14109.52|14109.52|14105.55|14105.55|14109.52|14109.52|14105.55|14105.55|0
1646385930000|2022-03-04 09:25:30|14105.09|14105.09|14075.47|14075.47|14105.09|14105.09|14075.47|14075.47|0
1646385960000|2022-03-04 09:26:00|14065.68|14065.68|14064.28|14064.28|14065.68|14065.68|14064.28|14064.28|0
1646385970000|2022-03-04 09:26:10|14060.08|14060.08|14064.04|14064.04|14064.04|14064.04|14060.08|14060.08|0
1646385980000|2022-03-04 09:26:20|14065.88|14065.88|14075.68|14075.68|14075.68|14075.68|14065.88|14065.88|0
1646385990000|2022-03-04 09:26:30|14074.28|14074.28|14078.94|14078.94|14078.94|14078.94|14072.88|14072.88|0
1646386010000|2022-03-04 09:26:50|14102.73|14102.73|14098.76|14098.76|14102.73|14102.73|14098.76|14098.76|0
1646386040000|2022-03-04 09:27:20|14110.66|14110.66|14108.32|14108.32|14111.12|14111.12|14108.32|14108.32|0
1646386060000|2022-03-04 09:27:40|14096.42|14096.42|14096.42|14096.42|14096.42|14096.42|14096.42|14096.42|0
1646386080000|2022-03-04 09:28:00|14102.02|14102.02|14109.02|14109.02|14109.02|14109.02|14102.02|14102.02|0
1646386090000|2022-03-04 09:28:10|14114.62|14114.62|14123.01|14123.01|14123.01|14123.01|14114.62|14114.62|0
1646386100000|2022-03-04 09:28:20|14121.61|14121.61|14105.29|14105.29|14121.61|14121.61|14105.29|14105.29|0
1646386110000|2022-03-04 09:28:30|14102.49|14102.49|14101.09|14101.09|14102.49|14102.49|14101.09|14101.09|0
1646386120000|2022-03-04 09:28:40|14098.29|14098.29|14098.29|14098.29|14098.29|14098.29|14098.29|14098.29|0
1646386130000|2022-03-04 09:28:50|14102.25|14102.25|14102.49|14102.49|14106.45|14106.45|14098.52|14098.52|0
1646386140000|2022-03-04 09:29:00|14106.69|14106.69|14114.62|14114.62|14114.62|14114.62|14106.69|14106.69|0
1646386150000|2022-03-04 09:29:10|14126.51|14126.51|14133.51|14133.51|14133.51|14133.51|14126.51|14126.51|0
1646386160000|2022-03-04 09:29:20|14136.27|14136.27|14152.13|14152.13|14152.13|14152.13|14136.27|14136.27|0
1646386180000|2022-03-04 09:29:40|14156.09|14156.09|14162.36|14162.36|14162.36|14162.36|14156.09|14156.09|0
1646386190000|2022-03-04 09:29:50|14154.43|14154.43|14169.82|14169.82|14171.22|14171.22|14154.43|14154.43|0
1646386200000|2022-03-04 09:30:00|14164.22|14164.22|14152.1|14152.1|14164.22|14164.22|14152.1|14152.1|0
1646386210000|2022-03-04 09:30:10|14153.49|14153.49|14157.46|14157.46|14157.46|14157.46|14153.49|14153.49|0
1646386230000|2022-03-04 09:30:30|14165.39|14165.39|14179.15|14179.15|14179.15|14179.15|14165.39|14165.39|0
1646386240000|2022-03-04 09:30:40|14178.23|14178.23|14186.16|14186.16|14186.16|14186.16|14178.23|14178.23|0
1646386250000|2022-03-04 09:30:50|14191.76|14191.76|14193.16|14193.16|14194.56|14194.56|14187.8|14187.8|0
1646386270000|2022-03-04 09:31:10|14189.2|14189.2|14171.47|14171.47|14189.2|14189.2|14171.47|14171.47|0
1646386280000|2022-03-04 09:31:20|14167.5|14167.5|14167.5|14167.5|14167.5|14167.5|14167.5|14167.5|0
1646386290000|2022-03-04 09:31:30|14175.43|14175.43|14182.2|14182.2|14182.2|14182.2|14175.43|14175.43|0
1646386310000|2022-03-04 09:31:50|14186.16|14186.16|14188.96|14188.96|14188.96|14188.96|14184.76|14184.76|0
1646386320000|2022-03-04 09:32:00|14186.16|14186.16|14183.36|14183.36|14186.16|14186.16|14183.36|14183.36|0
1646386340000|2022-03-04 09:32:20|14179.4|14179.4|14179.4|14179.4|14179.4|14179.4|14179.4|14179.4|0
1646386350000|2022-03-04 09:32:30|14182.2|14182.2|14182.2|14182.2|14182.2|14182.2|14182.2|14182.2|0
1646386370000|2022-03-04 09:32:50|14182.66|14182.66|14183.12|14183.12|14183.12|14183.12|14182.66|14182.66|0
1646386380000|2022-03-04 09:33:00|14206.91|14206.91|14202.94|14202.94|14206.91|14206.91|14202.94|14202.94|0
1646386390000|2022-03-04 09:33:10|14206.91|14206.91|14205.99|14205.99|14206.91|14206.91|14205.99|14205.99|0
1646386420000|2022-03-04 09:33:40|14210.19|14210.19|14210.19|14210.19|14210.19|14210.19|14210.19|14210.19|0
1646386430000|2022-03-04 09:33:50|14202.26|14202.26|14198.06|14198.06|14202.26|14202.26|14198.06|14198.06|0
1646386450000|2022-03-04 09:34:10|14196.66|14196.66|14196.66|14196.66|14196.66|14196.66|14196.66|14196.66|0
1646386470000|2022-03-04 09:34:30|14188.73|14188.73|14188.73|14188.73|14188.73|14188.73|14188.73|14188.73|0
1646386500000|2022-03-04 09:35:00|14196.66|14196.66|14196.66|14196.66|14196.66|14196.66|14196.66|14196.66|0
1646386530000|2022-03-04 09:35:30|14189.66|14189.66|14189.66|14189.66|14189.66|14189.66|14189.66|14189.66|0
1646386550000|2022-03-04 09:35:50|14192.46|14192.46|14192.46|14192.46|14192.46|14192.46|14192.46|14192.46|0
1646386560000|2022-03-04 09:36:00|14188.26|14188.26|14188.26|14188.26|14188.26|14188.26|14188.26|14188.26|0
1646386570000|2022-03-04 09:36:10|14176.37|14176.37|14171.77|14171.77|14176.37|14176.37|14171.77|14171.77|0
1646386600000|2022-03-04 09:36:40|14173.17|14173.17|14170.37|14170.37|14173.17|14173.17|14170.37|14170.37|0
1646386620000|2022-03-04 09:37:00|14174.34|14174.34|14174.34|14174.34|14174.34|14174.34|14174.34|14174.34|0
1646386630000|2022-03-04 09:37:10|14175.71|14175.71|14175.71|14175.71|14175.71|14175.71|14175.71|14175.71|0
1646386660000|2022-03-04 09:37:40|14172.92|14172.92|14164.99|14164.99|14172.92|14172.92|14164.99|14164.99|0
1646386690000|2022-03-04 09:38:10|14157.99|14157.99|14156.15|14156.15|14157.99|14157.99|14156.15|14156.15|0
1646386720000|2022-03-04 09:38:40|14152.18|14152.18|14152.18|14152.18|14152.18|14152.18|14152.18|14152.18|0
1646386740000|2022-03-04 09:39:00|14146.59|14146.59|14146.59|14146.59|14146.59|14146.59|14146.59|14146.59|0
1646386760000|2022-03-04 09:39:20|14138.66|14138.66|14138.66|14138.66|14138.66|14138.66|14138.66|14138.66|0
1646386770000|2022-03-04 09:39:30|14146.59|14146.59|14146.59|14146.59|14146.59|14146.59|14146.59|14146.59|0
1646386780000|2022-03-04 09:39:40|14139.59|14139.59|14139.59|14139.59|14139.59|14139.59|14139.59|14139.59|0
1646386790000|2022-03-04 09:39:50|14135.62|14135.62|14125.39|14125.39|14135.62|14135.62|14125.39|14125.39|0
1646386800000|2022-03-04 09:40:00|14114.2|14114.2|14114.2|14114.2|14114.2|14114.2|14114.2|14114.2|0
1646386810000|2022-03-04 09:40:10|14102.3|14102.3|14102.3|14102.3|14102.3|14102.3|14102.3|14102.3|0
1646386840000|2022-03-04 09:40:40|14099.5|14099.5|14099.5|14099.5|14099.5|14099.5|14099.5|14099.5|0
1646386850000|2022-03-04 09:40:50|14103.47|14103.47|14107.43|14107.43|14107.43|14107.43|14103.47|14103.47|0
1646386860000|2022-03-04 09:41:00|14111.4|14111.4|14111.4|14111.4|14111.4|14111.4|14111.4|14111.4|0
1646386870000|2022-03-04 09:41:10|14112.8|14112.8|14114.2|14114.2|14114.2|14114.2|14112.8|14112.8|0
1646386890000|2022-03-04 09:41:30|14108.6|14108.6|14099.04|14099.04|14108.6|14108.6|14099.04|14099.04|0
1646386900000|2022-03-04 09:41:40|14110.93|14110.93|14110.93|14110.93|14110.93|14110.93|14110.93|14110.93|0
1646386910000|2022-03-04 09:41:50|14113.73|14113.73|14110.93|14110.93|14113.73|14113.73|14110.93|14110.93|0
1646386920000|2022-03-04 09:42:00|14114.9|14114.9|14114.9|14114.9|14114.9|14114.9|14114.9|14114.9|0
1646386940000|2022-03-04 09:42:20|14118.86|14118.86|14119.1|14119.1|14123.06|14123.06|14118.86|14118.86|0
1646386980000|2022-03-04 09:43:00|14130.29|14130.29|14138.22|14138.22|14138.22|14138.22|14130.29|14130.29|0
1646387000000|2022-03-04 09:43:20|14134.26|14134.26|14132.62|14132.62|14134.26|14134.26|14124.69|14124.69|0
1646387020000|2022-03-04 09:43:40|14128.66|14128.66|14128.66|14128.66|14128.66|14128.66|14128.66|14128.66|0
1646387040000|2022-03-04 09:44:00|14136.59|14136.59|14140.79|14140.79|14142.19|14142.19|14136.59|14136.59|0
1646387060000|2022-03-04 09:44:20|14144.75|14144.75|14136.82|14136.82|14144.75|14144.75|14136.82|14136.82|0
1646387070000|2022-03-04 09:44:30|14129.83|14129.83|14122.83|14122.83|14129.83|14129.83|14122.83|14122.83|0
1646387110000|2022-03-04 09:45:10|14128.43|14128.43|14128.43|14128.43|14128.43|14128.43|14128.43|14128.43|0
1646387160000|2022-03-04 09:46:00|14124.46|14124.46|14124.46|14124.46|14124.46|14124.46|14124.46|14124.46|0
1646387180000|2022-03-04 09:46:20|14128.43|14128.43|14128.43|14128.43|14128.43|14128.43|14128.43|14128.43|0
1646387230000|2022-03-04 09:47:10|14112.57|14112.57|14110.01|14110.01|14116.53|14116.53|14110.01|14110.01|0
1646387240000|2022-03-04 09:47:20|14107.21|14107.21|14104.42|14104.42|14107.21|14107.21|14104.42|14104.42|0
1646387270000|2022-03-04 09:47:50|14112.35|14112.35|14112.35|14112.35|14112.35|14112.35|14112.35|14112.35|0
1646387290000|2022-03-04 09:48:10|14116.31|14116.31|14112.35|14112.35|14116.31|14116.31|14112.35|14112.35|0
1646387300000|2022-03-04 09:48:20|14108.38|14108.38|14108.38|14108.38|14108.38|14108.38|14108.38|14108.38|0
1646387310000|2022-03-04 09:48:30|14104.42|14104.42|14104.42|14104.42|14104.42|14104.42|14104.42|14104.42|0
1646387320000|2022-03-04 09:48:40|14112.35|14112.35|14112.35|14112.35|14112.35|14112.35|14112.35|14112.35|0
1646387360000|2022-03-04 09:49:20|14104.42|14104.42|14096.48|14096.48|14104.42|14104.42|14096.48|14096.48|0
1646387370000|2022-03-04 09:49:30|14090.89|14090.89|14090.89|14090.89|14090.89|14090.89|14090.89|14090.89|0
1646387380000|2022-03-04 09:49:40|14089.49|14089.49|14090.89|14090.89|14090.89|14090.89|14089.49|14089.49|0
1646387390000|2022-03-04 09:49:50|14082.96|14082.96|14082.96|14082.96|14082.96|14082.96|14082.96|14082.96|0
1646387400000|2022-03-04 09:50:00|14084.36|14084.36|14083.44|14083.44|14084.36|14084.36|14083.44|14083.44|0
1646387410000|2022-03-04 09:50:10|14087.4|14087.4|14087.4|14087.4|14087.4|14087.4|14087.4|14087.4|0
1646387440000|2022-03-04 09:50:40|14091.37|14091.37|14091.37|14091.37|14091.37|14091.37|14091.37|14091.37|0
1646387510000|2022-03-04 09:51:50|14099.3|14099.3|14099.3|14099.3|14099.3|14099.3|14099.3|14099.3|0
1646387520000|2022-03-04 09:52:00|14097.9|14097.9|14097.9|14097.9|14097.9|14097.9|14097.9|14097.9|0
1646387540000|2022-03-04 09:52:20|14098.36|14098.36|14094.86|14094.86|14106.75|14106.75|14094.86|14094.86|0
1646387550000|2022-03-04 09:52:30|14090.89|14090.89|14086.7|14086.7|14090.89|14090.89|14086.7|14086.7|0
1646387560000|2022-03-04 09:52:40|14082.73|14082.73|14078.76|14078.76|14082.73|14082.73|14078.76|14078.76|0
1646387640000|2022-03-04 09:54:00|14082.73|14082.73|14082.73|14082.73|14082.73|14082.73|14082.73|14082.73|0
1646387670000|2022-03-04 09:54:30|14072.93|14072.93|14072.93|14072.93|14072.93|14072.93|14072.93|14072.93|0
1646387680000|2022-03-04 09:54:40|14068.97|14068.97|14068.97|14068.97|14068.97|14068.97|14068.97|14068.97|0
1646387690000|2022-03-04 09:54:50|14065|14065|14065|14065|14065|14065|14065|14065|0
1646387700000|2022-03-04 09:55:00|14061.04|14061.04|14061.04|14061.04|14061.04|14061.04|14061.04|14061.04|0
1646387710000|2022-03-04 09:55:10|14068.97|14068.97|14068.97|14068.97|14068.97|14068.97|14068.97|14068.97|0
1646387730000|2022-03-04 09:55:30|14061.04|14061.04|14054.27|14054.27|14061.04|14061.04|14054.27|14054.27|0
1646387740000|2022-03-04 09:55:40|14051.47|14051.47|14051.47|14051.47|14051.47|14051.47|14051.47|14051.47|0
1646387750000|2022-03-04 09:55:50|14048.68|14048.68|14040.28|14040.28|14048.68|14048.68|14040.28|14040.28|0
1646387760000|2022-03-04 09:56:00|14032.35|14032.35|14028.38|14028.38|14032.35|14032.35|14028.38|14028.38|0
1646387790000|2022-03-04 09:56:30|14024.42|14024.42|14020.22|14020.22|14024.42|14024.42|14020.22|14020.22|0
1646387800000|2022-03-04 09:56:40|14016.25|14016.25|14016.25|14016.25|14016.25|14016.25|14016.25|14016.25|0
1646387810000|2022-03-04 09:56:50|14020.22|14020.22|14013.78|14013.78|14020.22|14020.22|14013.78|14013.78|0
1646387860000|2022-03-04 09:57:40|14017.98|14017.98|14025.91|14025.91|14025.91|14025.91|14017.98|14017.98|0
1646387870000|2022-03-04 09:57:50|14027.31|14027.31|14028.71|14028.71|14032.68|14032.68|14027.31|14027.31|0
1646387880000|2022-03-04 09:58:00|14023.11|14023.11|14024.51|14024.51|14024.51|14024.51|14023.11|14023.11|0
1646387890000|2022-03-04 09:58:10|14025.89|14025.89|14025.89|14025.89|14025.89|14025.89|14025.89|14025.89|0
1646387910000|2022-03-04 09:58:30|14029.86|14029.86|14029.86|14029.86|14029.86|14029.86|14029.86|14029.86|0
1646387920000|2022-03-04 09:58:40|14034.06|14034.06|14035.46|14035.46|14035.46|14035.46|14034.06|14034.06|0
1646387930000|2022-03-04 09:58:50|14039.42|14039.42|14039.42|14039.42|14039.42|14039.42|14039.42|14039.42|0
1646387940000|2022-03-04 09:59:00|14039.88|14039.88|14039.88|14039.88|14039.88|14039.88|14039.88|14039.88|0
1646387960000|2022-03-04 09:59:20|14047.81|14047.81|14047.81|14047.81|14047.81|14047.81|14047.81|14047.81|0
1646388000000|2022-03-04 10:00:00|14026.12|14026.12|14015.39|14015.39|14026.12|14026.12|14015.39|14015.39|0
1646388010000|2022-03-04 10:00:10|14011.42|14011.42|14011.42|14011.42|14011.42|14011.42|14011.42|14011.42|0
1646388020000|2022-03-04 10:00:20|14015.62|14015.62|14015.62|14015.62|14015.62|14015.62|14015.62|14015.62|0
1646388030000|2022-03-04 10:00:30|14014.24|14014.24|14014.24|14014.24|14014.7|14014.7|14014.24|14014.24|0
1646388050000|2022-03-04 10:00:50|14010.28|14010.28|14003.28|14003.28|14010.28|14010.28|14003.28|14003.28|0
1646388060000|2022-03-04 10:01:00|14015.18|14015.18|14015.18|14015.18|14015.18|14015.18|14015.18|14015.18|0
1646388070000|2022-03-04 10:01:10|14017.98|14017.98|14017.98|14017.98|14017.98|14017.98|14017.98|14017.98|0
1646388080000|2022-03-04 10:01:20|14020.77|14020.77|14000.95|14000.95|14020.77|14020.77|14000.95|14000.95|0
1646388100000|2022-03-04 10:01:40|14002.35|14002.35|14002.35|14002.35|14002.35|14002.35|14002.35|14002.35|0
1646388110000|2022-03-04 10:01:50|14000.95|14000.95|14002.35|14002.35|14002.35|14002.35|14000.95|14000.95|0
1646388120000|2022-03-04 10:02:00|14018.21|14018.21|14002.11|14002.11|14018.21|14018.21|14002.11|14002.11|0
1646388140000|2022-03-04 10:02:20|14004.91|14004.91|14032.9|14032.9|14032.9|14032.9|14004.91|14004.91|0
1646388210000|2022-03-04 10:03:30|14040.83|14040.83|14040.83|14040.83|14040.83|14040.83|14040.83|14040.83|0
1646388220000|2022-03-04 10:03:40|14043.63|14043.63|14050.63|14050.63|14050.63|14050.63|14043.63|14043.63|0
1646388240000|2022-03-04 10:04:00|14053.43|14053.43|14046.89|14046.89|14053.89|14053.89|14046.89|14046.89|0
1646388250000|2022-03-04 10:04:10|14046.43|14046.43|14046.43|14046.43|14048.73|14048.73|14046.43|14046.43|0
1646388260000|2022-03-04 10:04:20|14046.89|14046.89|14046.89|14046.89|14046.89|14046.89|14046.89|14046.89|0
1646388270000|2022-03-04 10:04:30|14050.86|14050.86|14052.26|14052.26|14052.26|14052.26|14050.86|14050.86|0
1646388280000|2022-03-04 10:04:40|14044.33|14044.33|14044.79|14044.79|14044.79|14044.79|14043.87|14043.87|0
1646388290000|2022-03-04 10:04:50|14048.75|14048.75|14048.75|14048.75|14048.75|14048.75|14048.75|14048.75|0
1646388300000|2022-03-04 10:05:00|14050.15|14050.15|14050.15|14050.15|14050.15|14050.15|14050.15|14050.15|0
1646388360000|2022-03-04 10:06:00|14046.18|14046.18|14046.18|14046.18|14046.18|14046.18|14046.18|14046.18|0
1646388370000|2022-03-04 10:06:10|14050.15|14050.15|14050.15|14050.15|14050.15|14050.15|14050.15|14050.15|0
1646388400000|2022-03-04 10:06:40|14052.95|14052.95|14052.95|14052.95|14052.95|14052.95|14052.95|14052.95|0
1646388410000|2022-03-04 10:06:50|14056.91|14056.91|14056.91|14056.91|14056.91|14056.91|14056.91|14056.91|0
1646388420000|2022-03-04 10:07:00|14062.51|14062.51|14061.11|14061.11|14062.51|14062.51|14061.11|14061.11|0
1646388470000|2022-03-04 10:07:50|14057.15|14057.15|14057.15|14057.15|14057.15|14057.15|14057.15|14057.15|0
1646388480000|2022-03-04 10:08:00|14065.08|14065.08|14065.08|14065.08|14065.08|14065.08|14065.08|14065.08|0
1646388510000|2022-03-04 10:08:30|14080.94|14080.94|14076.97|14076.97|14080.94|14080.94|14076.97|14076.97|0
1646388520000|2022-03-04 10:08:40|14078.37|14078.37|14078.37|14078.37|14078.37|14078.37|14078.37|14078.37|0
1646388530000|2022-03-04 10:08:50|14083.97|14083.97|14096.57|14096.57|14096.57|14096.57|14083.97|14083.97|0
1646388540000|2022-03-04 10:09:00|14099.37|14099.37|14091.44|14091.44|14102.16|14102.16|14091.44|14091.44|0
1646388550000|2022-03-04 10:09:10|14085.84|14085.84|14087.24|14087.24|14087.24|14087.24|14083.04|14083.04|0
1646388570000|2022-03-04 10:09:30|14079.31|14079.31|14079.31|14079.31|14079.31|14079.31|14079.31|14079.31|0
1646388600000|2022-03-04 10:10:00|14082.11|14082.11|14087.7|14087.7|14087.7|14087.7|14082.11|14082.11|0
1646388650000|2022-03-04 10:10:50|14095.63|14095.63|14095.63|14095.63|14095.63|14095.63|14095.63|14095.63|0
1646388710000|2022-03-04 10:11:50|14103.56|14103.56|14103.56|14103.56|14103.56|14103.56|14103.56|14103.56|0
1646388720000|2022-03-04 10:12:00|14099.37|14099.37|14096.57|14096.57|14099.37|14099.37|14096.57|14096.57|0
1646388730000|2022-03-04 10:12:10|14092.37|14092.37|14092.37|14092.37|14092.37|14092.37|14092.37|14092.37|0
1646388750000|2022-03-04 10:12:30|14090.97|14090.97|14103.1|14103.1|14103.1|14103.1|14090.97|14090.97|0
1646388760000|2022-03-04 10:12:40|14104.5|14104.5|14120.36|14120.36|14120.36|14120.36|14104.04|14104.04|0
1646388770000|2022-03-04 10:12:50|14111.97|14111.97|14112.2|14112.2|14116.17|14116.17|14111.97|14111.97|0
1646388810000|2022-03-04 10:13:30|14110.8|14110.8|14110.8|14110.8|14110.8|14110.8|14110.8|14110.8|0
1646388840000|2022-03-04 10:14:00|14108|14108|14095.87|14095.87|14108|14108|14095.87|14095.87|0
1646388870000|2022-03-04 10:14:30|14099.84|14099.84|14095.87|14095.87|14099.84|14099.84|14095.87|14095.87|0
1646388880000|2022-03-04 10:14:40|14096.33|14096.33|14096.33|14096.33|14096.33|14096.33|14096.33|14096.33|0
1646388890000|2022-03-04 10:14:50|14096.79|14096.79|14096.79|14096.79|14096.79|14096.79|14096.79|14096.79|0
1646388930000|2022-03-04 10:15:30|14099.09|14099.09|14103.29|14103.29|14103.29|14103.29|14099.09|14099.09|0
1646388940000|2022-03-04 10:15:40|14108.89|14108.89|14114.49|14114.49|14114.49|14114.49|14108.89|14108.89|0
1646388990000|2022-03-04 10:16:30|14110.29|14110.29|14118.22|14118.22|14118.22|14118.22|14110.29|14110.29|0
1646389000000|2022-03-04 10:16:40|14114.25|14114.25|14118.22|14118.22|14118.22|14118.22|14114.25|14114.25|0
1646389030000|2022-03-04 10:17:10|14116.82|14116.82|14116.82|14116.82|14116.82|14116.82|14116.82|14116.82|0
1646389070000|2022-03-04 10:17:50|14118.22|14118.22|14122.18|14122.18|14122.18|14122.18|14118.22|14118.22|0
1646389090000|2022-03-04 10:18:10|14126.15|14126.15|14122.18|14122.18|14126.15|14126.15|14122.18|14122.18|0
1646389120000|2022-03-04 10:18:40|14118.22|14118.22|14111.22|14111.22|14118.22|14118.22|14111.22|14111.22|0
1646389130000|2022-03-04 10:18:50|14119.15|14119.15|14119.15|14119.15|14119.15|14119.15|14119.15|14119.15|0
1646389150000|2022-03-04 10:19:10|14131.75|14131.75|14128.95|14128.95|14131.75|14131.75|14128.95|14128.95|0
1646389160000|2022-03-04 10:19:20|14148.77|14148.77|14140.84|14140.84|14148.77|14148.77|14140.84|14140.84|0
1646389170000|2022-03-04 10:19:30|14132.91|14132.91|14132.91|14132.91|14132.91|14132.91|14132.91|14132.91|0
1646389190000|2022-03-04 10:19:50|14124.98|14124.98|14124.98|14124.98|14124.98|14124.98|14124.98|14124.98|0
1646389200000|2022-03-04 10:20:00|14122.18|14122.18|14122.18|14122.18|14122.18|14122.18|14122.18|14122.18|0
1646389210000|2022-03-04 10:20:10|14119.38|14119.38|14116.59|14116.59|14119.38|14119.38|14116.59|14116.59|0
1646389230000|2022-03-04 10:20:30|14120.78|14120.78|14120.78|14120.78|14120.78|14120.78|14120.78|14120.78|0
1646389260000|2022-03-04 10:21:00|14124.75|14124.75|14128.25|14128.25|14128.25|14128.25|14124.29|14124.29|0
1646389270000|2022-03-04 10:21:10|14132.22|14132.22|14137.82|14137.82|14137.82|14137.82|14132.22|14132.22|0
1646389280000|2022-03-04 10:21:20|14144.82|14144.82|14148.78|14148.78|14148.78|14148.78|14144.82|14144.82|0
1646389310000|2022-03-04 10:21:50|14150.16|14150.16|14163.43|14163.43|14163.43|14163.43|14150.16|14150.16|0
1646389330000|2022-03-04 10:22:10|14167.4|14167.4|14155.5|14155.5|14167.4|14167.4|14155.5|14155.5|0
1646389340000|2022-03-04 10:22:20|14151.54|14151.54|14151.54|14151.54|14151.54|14151.54|14151.54|14151.54|0
1646389370000|2022-03-04 10:22:50|14145.94|14145.94|14145.94|14145.94|14145.94|14145.94|14145.94|14145.94|0
1646389380000|2022-03-04 10:23:00|14138.01|14138.01|14138.01|14138.01|14138.01|14138.01|14138.01|14138.01|0
1646389400000|2022-03-04 10:23:20|14134.04|14134.04|14127.28|14127.28|14134.04|14134.04|14127.28|14127.28|0
1646389410000|2022-03-04 10:23:30|14123.32|14123.32|14123.32|14123.32|14123.32|14123.32|14123.32|14123.32|0
1646389420000|2022-03-04 10:23:40|14124.71|14124.71|14124.48|14124.48|14124.71|14124.71|14120.52|14120.52|0
1646389440000|2022-03-04 10:24:00|14120.52|14120.52|14120.52|14120.52|14120.52|14120.52|14120.52|14120.52|0
1646389480000|2022-03-04 10:24:40|14124.48|14124.48|14124.48|14124.48|14124.48|14124.48|14124.48|14124.48|0
1646389490000|2022-03-04 10:24:50|14120.52|14120.52|14120.52|14120.52|14120.52|14120.52|14120.52|14120.52|0
1646389530000|2022-03-04 10:25:30|14112.59|14112.59|14112.59|14112.59|14112.59|14112.59|14112.59|14112.59|0
1646389540000|2022-03-04 10:25:40|14104.66|14104.66|14108.62|14108.62|14108.62|14108.62|14104.66|14104.66|0
1646389550000|2022-03-04 10:25:50|14107.22|14107.22|14107.22|14107.22|14107.22|14107.22|14107.22|14107.22|0
1646389630000|2022-03-04 10:27:10|14111.19|14111.19|14111.19|14111.19|14111.19|14111.19|14111.19|14111.19|0
1646389680000|2022-03-04 10:28:00|14111.65|14111.65|14121.42|14121.42|14121.42|14121.42|14111.65|14111.65|0
1646389690000|2022-03-04 10:28:10|14125.39|14125.39|14125.39|14125.39|14125.39|14125.39|14125.39|14125.39|0
1646389700000|2022-03-04 10:28:20|14129.35|14129.35|14129.35|14129.35|14129.35|14129.35|14129.35|14129.35|0
1646389730000|2022-03-04 10:28:50|14130.27|14130.27|14130.27|14130.27|14130.27|14130.27|14130.27|14130.27|0
1646389740000|2022-03-04 10:29:00|14145.67|14145.67|14167.13|14167.13|14167.13|14167.13|14144.27|14144.27|0
1646389750000|2022-03-04 10:29:10|14168.52|14168.52|14160.59|14160.59|14168.52|14168.52|14159.19|14159.19|0
1646389760000|2022-03-04 10:29:20|14166.19|14166.19|14166.19|14166.19|14166.19|14166.19|14166.19|14166.19|0
1646389800000|2022-03-04 10:30:00|14170.39|14170.39|14152.9|14152.9|14170.39|14170.39|14152.9|14152.9|0
1646389830000|2022-03-04 10:30:30|14156.86|14156.86|14156.86|14156.86|14156.86|14156.86|14156.86|14156.86|0
1646389840000|2022-03-04 10:30:40|14154.06|14154.06|14146.13|14146.13|14154.06|14154.06|14146.13|14146.13|0
1646389920000|2022-03-04 10:32:00|14154.06|14154.06|14159.43|14159.43|14159.43|14159.43|14154.06|14154.06|0
1646389930000|2022-03-04 10:32:10|14155.46|14155.46|14155.46|14155.46|14155.46|14155.46|14155.46|14155.46|0
1646389970000|2022-03-04 10:32:50|14156.86|14156.86|14156.86|14156.86|14156.86|14156.86|14156.86|14156.86|0
1646389980000|2022-03-04 10:33:00|14155.46|14155.46|14151.26|14151.26|14155.46|14155.46|14151.26|14151.26|0
1646390020000|2022-03-04 10:33:40|14155.23|14155.23|14156.4|14156.4|14159.19|14159.19|14155.23|14155.23|0
1646390030000|2022-03-04 10:33:50|14157.8|14157.8|14157.8|14157.8|14157.8|14157.8|14157.8|14157.8|0
1646390050000|2022-03-04 10:34:10|14160.59|14160.59|14160.59|14160.59|14160.59|14160.59|14160.59|14160.59|0
1646390070000|2022-03-04 10:34:30|14159.19|14159.19|14159.19|14159.19|14159.19|14159.19|14159.19|14159.19|0
1646390090000|2022-03-04 10:34:50|14155.23|14155.23|14153.83|14153.83|14155.23|14155.23|14153.83|14153.83|0
1646390140000|2022-03-04 10:35:40|14149.87|14149.87|14153.83|14153.83|14153.83|14153.83|14149.87|14149.87|0
1646390160000|2022-03-04 10:36:00|14141.93|14141.93|14141.93|14141.93|14141.93|14141.93|14141.93|14141.93|0
1646390170000|2022-03-04 10:36:10|14143.33|14143.33|14143.33|14143.33|14143.33|14143.33|14143.33|14143.33|0
1646390190000|2022-03-04 10:36:30|14147.3|14147.3|14147.3|14147.3|14147.3|14147.3|14147.3|14147.3|0
1646390200000|2022-03-04 10:36:40|14148.7|14148.7|14148.7|14148.7|14148.7|14148.7|14148.7|14148.7|0
1646390210000|2022-03-04 10:36:50|14156.63|14156.63|14156.63|14156.63|14156.63|14156.63|14156.63|14156.63|0
1646390220000|2022-03-04 10:37:00|14152.66|14152.66|14152.66|14152.66|14152.66|14152.66|14152.66|14152.66|0
1646390230000|2022-03-04 10:37:10|14156.86|14156.86|14156.86|14156.86|14156.86|14156.86|14156.86|14156.86|0
1646390240000|2022-03-04 10:37:20|14158.26|14158.26|14176.92|14176.92|14176.92|14176.92|14158.26|14158.26|0
1646390270000|2022-03-04 10:37:50|14172.96|14172.96|14172.96|14172.96|14172.96|14172.96|14168.99|14168.99|0
1646390280000|2022-03-04 10:38:00|14168.99|14168.99|14168.99|14168.99|14168.99|14168.99|14168.99|14168.99|0
1646390310000|2022-03-04 10:38:30|14165.03|14165.03|14165.03|14165.03|14165.03|14165.03|14165.03|14165.03|0
1646390320000|2022-03-04 10:38:40|14172.96|14172.96|14180.89|14180.89|14180.89|14180.89|14172.96|14172.96|0
1646390380000|2022-03-04 10:39:40|14176.92|14176.92|14176.92|14176.92|14176.92|14176.92|14176.92|14176.92|0
1646390410000|2022-03-04 10:40:10|14172.96|14172.96|14172.96|14172.96|14172.96|14172.96|14172.96|14172.96|0
1646390480000|2022-03-04 10:41:20|14168.99|14168.99|14168.99|14168.99|14168.99|14168.99|14168.99|14168.99|0
1646390520000|2022-03-04 10:42:00|14176.92|14176.92|14181.12|14181.12|14181.12|14181.12|14176.92|14176.92|0
1646390550000|2022-03-04 10:42:30|14189.05|14189.05|14193.25|14193.25|14193.25|14193.25|14189.05|14189.05|0
1646390560000|2022-03-04 10:42:40|14191.85|14191.85|14191.85|14191.85|14191.85|14191.85|14191.85|14191.85|0
1646390600000|2022-03-04 10:43:20|14190.45|14190.45|14190.45|14190.45|14190.45|14190.45|14190.45|14190.45|0
1646390610000|2022-03-04 10:43:30|14182.52|14182.52|14178.32|14178.32|14182.52|14182.52|14178.32|14178.32|0
1646390630000|2022-03-04 10:43:50|14179.72|14179.72|14179.72|14179.72|14179.72|14179.72|14179.72|14179.72|0
1646390640000|2022-03-04 10:44:00|14171.79|14171.79|14171.79|14171.79|14171.79|14171.79|14171.79|14171.79|0
1646390650000|2022-03-04 10:44:10|14175.76|14175.76|14175.76|14175.76|14175.76|14175.76|14175.76|14175.76|0
1646390690000|2022-03-04 10:44:50|14167.83|14167.83|14167.83|14167.83|14167.83|14167.83|14167.83|14167.83|0
1646390700000|2022-03-04 10:45:00|14163.86|14163.86|14162.46|14162.46|14163.86|14163.86|14162.46|14162.46|0
1646390710000|2022-03-04 10:45:10|14159.66|14159.66|14159.66|14159.66|14159.66|14159.66|14159.66|14159.66|0
1646390730000|2022-03-04 10:45:30|14167.59|14167.59|14163.63|14163.63|14167.59|14167.59|14163.63|14163.63|0
1646390740000|2022-03-04 10:45:40|14159.66|14159.66|14159.66|14159.66|14159.66|14159.66|14159.66|14159.66|0
1646390770000|2022-03-04 10:46:10|14163.63|14163.63|14163.63|14163.63|14163.63|14163.63|14163.63|14163.63|0
1646390800000|2022-03-04 10:46:40|14167.59|14167.59|14167.59|14167.59|14167.59|14167.59|14167.59|14167.59|0
1646390820000|2022-03-04 10:47:00|14163.63|14163.63|14159.66|14159.66|14163.63|14163.63|14159.66|14159.66|0
1646390910000|2022-03-04 10:48:30|14159.2|14159.2|14159.2|14159.2|14159.2|14159.2|14159.2|14159.2|0
1646390920000|2022-03-04 10:48:40|14163.4|14163.4|14163.4|14163.4|14163.4|14163.4|14163.4|14163.4|0
1646390930000|2022-03-04 10:48:50|14164.8|14164.8|14164.8|14164.8|14164.8|14164.8|14164.8|14164.8|0
1646390950000|2022-03-04 10:49:10|14160.83|14160.83|14160.83|14160.83|14160.83|14160.83|14160.83|14160.83|0
1646390960000|2022-03-04 10:49:20|14152.9|14152.9|14154.3|14154.3|14154.3|14154.3|14151.5|14151.5|0
1646390970000|2022-03-04 10:49:30|14162.23|14162.23|14162.23|14162.23|14162.23|14162.23|14162.23|14162.23|0
1646390980000|2022-03-04 10:49:40|14166.2|14166.2|14166.2|14166.2|14166.2|14166.2|14166.2|14166.2|0
1646391000000|2022-03-04 10:50:00|14162.23|14162.23|14162.23|14162.23|14162.23|14162.23|14162.23|14162.23|0
1646391010000|2022-03-04 10:50:10|14166.2|14166.2|14166.2|14166.2|14166.2|14166.2|14166.2|14166.2|0
1646391040000|2022-03-04 10:50:40|14162.23|14162.23|14162.23|14162.23|14162.23|14162.23|14162.23|14162.23|0
1646391050000|2022-03-04 10:50:50|14160.83|14160.83|14156.87|14156.87|14160.83|14160.83|14156.87|14156.87|0
1646391070000|2022-03-04 10:51:10|14160.83|14160.83|14160.83|14160.83|14160.83|14160.83|14160.83|14160.83|0
1646391110000|2022-03-04 10:51:50|14164.8|14164.8|14164.8|14164.8|14164.8|14164.8|14164.8|14164.8|0
1646391140000|2022-03-04 10:52:20|14166.2|14166.2|14174.36|14174.36|14174.36|14174.36|14166.2|14166.2|0
1646391190000|2022-03-04 10:53:10|14178.33|14178.33|14178.33|14178.33|14178.33|14178.33|14178.33|14178.33|0
1646391210000|2022-03-04 10:53:30|14174.36|14174.36|14167.6|14167.6|14174.36|14174.36|14167.6|14167.6|0
1646391220000|2022-03-04 10:53:40|14159.67|14159.67|14159.67|14159.67|14159.67|14159.67|14159.67|14159.67|0
1646391240000|2022-03-04 10:54:00|14154.07|14154.07|14154.07|14154.07|14154.07|14154.07|14154.07|14154.07|0
1646391260000|2022-03-04 10:54:20|14155.47|14155.47|14155.7|14155.7|14159.67|14159.67|14155.47|14155.47|0
1646391270000|2022-03-04 10:54:30|14154.3|14154.3|14154.32|14154.32|14154.32|14154.32|14152.92|14152.92|0
1646391280000|2022-03-04 10:54:40|14152.49|14152.49|14152.49|14152.49|14152.49|14152.49|14152.49|14152.49|0
1646391290000|2022-03-04 10:54:50|14153.86|14153.86|14148.06|14148.06|14153.86|14153.86|14148.06|14148.06|0
1646391300000|2022-03-04 10:55:00|14149.9|14149.9|14152.2|14152.2|14152.2|14152.2|14149.9|14149.9|0
1646391310000|2022-03-04 10:55:10|14153.12|14153.12|14153.12|14153.12|14153.12|14153.12|14153.12|14153.12|0
1646391320000|2022-03-04 10:55:20|14151.72|14151.72|14153.12|14153.12|14153.12|14153.12|14151.72|14151.72|0
1646391350000|2022-03-04 10:55:50|14161.05|14161.05|14161.05|14161.05|14161.05|14161.05|14161.05|14161.05|0
1646391360000|2022-03-04 10:56:00|14159.21|14159.21|14159.21|14159.21|14159.21|14159.21|14159.21|14159.21|0
1646391370000|2022-03-04 10:56:10|14157.37|14157.37|14157.37|14157.37|14157.37|14157.37|14157.37|14157.37|0
1646391380000|2022-03-04 10:56:20|14153.4|14153.4|14153.4|14153.4|14153.4|14153.4|14153.4|14153.4|0
1646391410000|2022-03-04 10:56:50|14157.37|14157.37|14161.34|14161.34|14161.34|14161.34|14157.37|14157.37|0
1646391420000|2022-03-04 10:57:00|14165.53|14165.53|14167.83|14167.83|14167.83|14167.83|14165.53|14165.53|0
1646391430000|2022-03-04 10:57:10|14175.76|14175.76|14180.88|14180.88|14180.88|14180.88|14175.76|14175.76|0
1646391450000|2022-03-04 10:57:30|14184.85|14184.85|14184.85|14184.85|14184.85|14184.85|14184.85|14184.85|0
1646391480000|2022-03-04 10:58:00|14179.25|14179.25|14167.12|14167.12|14179.25|14179.25|14167.12|14167.12|0
1646391490000|2022-03-04 10:58:10|14163.15|14163.15|14163.15|14163.15|14163.15|14163.15|14163.15|14163.15|0
1646391520000|2022-03-04 10:58:40|14164.55|14164.55|14168.52|14168.52|14168.52|14168.52|14164.55|14164.55|0
1646391530000|2022-03-04 10:58:50|14165.72|14165.72|14165.72|14165.72|14165.72|14165.72|14165.72|14165.72|0
1646391540000|2022-03-04 10:59:00|14162.92|14162.92|14162.92|14162.92|14162.92|14162.92|14162.92|14162.92|0
1646391550000|2022-03-04 10:59:10|14158.95|14158.95|14158.95|14158.95|14158.95|14158.95|14158.95|14158.95|0
1646391610000|2022-03-04 11:00:10|14156.16|14156.16|14151.96|14151.96|14156.16|14156.16|14151.96|14151.96|0
1646391620000|2022-03-04 11:00:20|14144.96|14144.96|14160.12|14160.12|14160.12|14160.12|14144.96|14144.96|0
1646391670000|2022-03-04 11:01:10|14159.66|14159.66|14159.66|14159.66|14159.66|14159.66|14159.66|14159.66|0
1646391700000|2022-03-04 11:01:40|14151.73|14151.73|14151.73|14151.73|14151.73|14151.73|14151.73|14151.73|0
1646391710000|2022-03-04 11:01:50|14146.13|14146.13|14144.73|14144.73|14146.13|14146.13|14144.73|14144.73|0
1646391740000|2022-03-04 11:02:20|14148.7|14148.7|14148.7|14148.7|14148.7|14148.7|14148.7|14148.7|0
1646391780000|2022-03-04 11:03:00|14140.77|14140.77|14140.77|14140.77|14140.77|14140.77|14140.77|14140.77|0
1646391790000|2022-03-04 11:03:10|14140.08|14140.08|14139.85|14139.85|14140.08|14140.08|14139.85|14139.85|0
1646391800000|2022-03-04 11:03:20|14127.95|14127.95|14127.95|14127.95|14127.95|14127.95|14127.95|14127.95|0
1646391810000|2022-03-04 11:03:30|14118.16|14118.16|14119.56|14119.56|14119.56|14119.56|14118.16|14118.16|0
1646391820000|2022-03-04 11:03:40|14122.36|14122.36|14126.55|14126.55|14126.55|14126.55|14122.36|14122.36|0
1646391830000|2022-03-04 11:03:50|14134.48|14134.48|14134.48|14134.48|14134.48|14134.48|14134.48|14134.48|0
1646391850000|2022-03-04 11:04:10|14130.52|14130.52|14130.52|14130.52|14130.52|14130.52|14130.52|14130.52|0
1646391880000|2022-03-04 11:04:40|14129.83|14129.83|14129.83|14129.83|14129.83|14129.83|14129.83|14129.83|0
1646391890000|2022-03-04 11:04:50|14130.52|14130.52|14130.75|14130.75|14130.75|14130.75|14130.52|14130.52|0
1646391910000|2022-03-04 11:05:10|14131.44|14131.44|14131.44|14131.44|14131.44|14131.44|14131.44|14131.44|0
1646391920000|2022-03-04 11:05:20|14139.37|14139.37|14143.33|14143.33|14143.33|14143.33|14139.37|14139.37|0
1646391940000|2022-03-04 11:05:40|14144.71|14144.71|14144.71|14144.71|14144.71|14144.71|14144.71|14144.71|0
1646391970000|2022-03-04 11:06:10|14148.68|14148.68|14148.68|14148.68|14148.68|14148.68|14148.68|14148.68|0
1646392000000|2022-03-04 11:06:40|14149.14|14149.14|14149.14|14149.14|14149.14|14149.14|14149.14|14149.14|0
1646392010000|2022-03-04 11:06:50|14153.1|14153.1|14149.14|14149.14|14153.1|14153.1|14145.17|14145.17|0
1646392080000|2022-03-04 11:08:00|14160.33|14160.33|14160.33|14160.33|14160.33|14160.33|14160.33|14160.33|0
1646392090000|2022-03-04 11:08:10|14167.33|14167.33|14175.26|14175.26|14175.26|14175.26|14167.33|14167.33|0
1646392100000|2022-03-04 11:08:20|14179.23|14179.23|14179.23|14179.23|14179.23|14179.23|14179.23|14179.23|0
1646392120000|2022-03-04 11:08:40|14176.43|14176.43|14168.5|14168.5|14176.43|14176.43|14168.5|14168.5|0
1646392130000|2022-03-04 11:08:50|14165.7|14165.7|14165.7|14165.7|14165.7|14165.7|14165.7|14165.7|0
1646392140000|2022-03-04 11:09:00|14161.73|14161.73|14162.65|14162.65|14162.65|14162.65|14161.73|14161.73|0
1646392150000|2022-03-04 11:09:10|14166.62|14166.62|14166.16|14166.16|14166.62|14166.62|14166.16|14166.16|0
1646392160000|2022-03-04 11:09:20|14161.96|14161.96|14161.96|14161.96|14161.96|14161.96|14161.96|14161.96|0
1646392210000|2022-03-04 11:10:10|14169.89|14169.89|14169.89|14169.89|14169.89|14169.89|14169.89|14169.89|0
1646392220000|2022-03-04 11:10:20|14161.96|14161.96|14161.96|14161.96|14161.96|14161.96|14161.96|14161.96|0
1646392240000|2022-03-04 11:10:40|14162.42|14162.42|14158.45|14158.45|14162.42|14162.42|14158.45|14158.45|0
1646392250000|2022-03-04 11:10:50|14162.42|14162.42|14162.42|14162.42|14162.42|14162.42|14162.42|14162.42|0
1646392260000|2022-03-04 11:11:00|14158.45|14158.45|14158.45|14158.45|14158.45|14158.45|14158.45|14158.45|0
1646392280000|2022-03-04 11:11:20|14154.49|14154.49|14154.49|14154.49|14154.49|14154.49|14154.49|14154.49|0
1646392290000|2022-03-04 11:11:30|14162.42|14162.42|14170.35|14170.35|14170.35|14170.35|14162.42|14162.42|0
1646392330000|2022-03-04 11:12:10|14171.75|14171.75|14170.35|14170.35|14171.75|14171.75|14170.35|14170.35|0
1646392360000|2022-03-04 11:12:40|14166.38|14166.38|14166.38|14166.38|14166.38|14166.38|14166.38|14166.38|0
1646392370000|2022-03-04 11:12:50|14162.42|14162.42|14159.62|14159.62|14162.42|14162.42|14159.62|14159.62|0
1646392380000|2022-03-04 11:13:00|14155.42|14155.42|14155.42|14155.42|14155.42|14155.42|14155.42|14155.42|0
1646392390000|2022-03-04 11:13:10|14159.62|14159.62|14159.62|14159.62|14159.62|14159.62|14159.62|14159.62|0
1646392430000|2022-03-04 11:13:50|14155.66|14155.66|14135.83|14135.83|14155.66|14155.66|14127.9|14127.9|0
1646392440000|2022-03-04 11:14:00|14139.79|14139.79|14139.79|14139.79|14139.79|14139.79|14139.79|14139.79|0
1646392460000|2022-03-04 11:14:20|14143.76|14143.76|14143.76|14143.76|14143.76|14143.76|14143.76|14143.76|0
1646392480000|2022-03-04 11:14:40|14138.16|14138.16|14138.16|14138.16|14138.16|14138.16|14138.16|14138.16|0
1646392490000|2022-03-04 11:14:50|14140.96|14140.96|14140.96|14140.96|14140.96|14140.96|14140.96|14140.96|0
1646392510000|2022-03-04 11:15:10|14142.36|14142.36|14158.22|14158.22|14158.22|14158.22|14142.36|14142.36|0
1646392530000|2022-03-04 11:15:30|14162.19|14162.19|14162.19|14162.19|14166.15|14166.15|14162.19|14162.19|0
1646392560000|2022-03-04 11:16:00|14161.27|14161.27|14161.27|14161.27|14161.27|14161.27|14161.27|14161.27|0
1646392610000|2022-03-04 11:16:50|14149.37|14149.37|14149.37|14149.37|14149.37|14149.37|14149.37|14149.37|0
1646392620000|2022-03-04 11:17:00|14145.41|14145.41|14153.8|14153.8|14153.8|14153.8|14145.41|14145.41|0
1646392630000|2022-03-04 11:17:10|14156.6|14156.6|14160.8|14160.8|14160.8|14160.8|14156.6|14156.6|0
1646392660000|2022-03-04 11:17:40|14162.2|14162.2|14162.2|14162.2|14163.6|14163.6|14162.2|14162.2|0
1646392680000|2022-03-04 11:18:00|14158.23|14158.23|14158.23|14158.23|14158.23|14158.23|14158.23|14158.23|0
1646392690000|2022-03-04 11:18:10|14154.04|14154.04|14154.04|14154.04|14154.04|14154.04|14154.04|14154.04|0
1646392710000|2022-03-04 11:18:30|14158|14158|14158|14158|14158|14158|14158|14158|0
1646392720000|2022-03-04 11:18:40|14154.04|14154.04|14154.04|14154.04|14154.04|14154.04|14154.04|14154.04|0
1646392730000|2022-03-04 11:18:50|14152.64|14152.64|14141.67|14141.67|14152.64|14152.64|14141.67|14141.67|0
1646392750000|2022-03-04 11:19:10|14145.64|14145.64|14145.64|14145.64|14145.64|14145.64|14145.64|14145.64|0
1646392850000|2022-03-04 11:20:50|14142.84|14142.84|14138.88|14138.88|14142.84|14142.84|14138.88|14138.88|0
1646392870000|2022-03-04 11:21:10|14143.07|14143.07|14143.07|14143.07|14143.07|14143.07|14143.07|14143.07|0
1646392880000|2022-03-04 11:21:20|14148.67|14148.67|14147.51|14147.51|14152.87|14152.87|14144.71|14144.71|0
1646392890000|2022-03-04 11:21:30|14143.31|14143.31|14135.14|14135.14|14144.71|14144.71|14135.14|14135.14|0
1646392900000|2022-03-04 11:21:40|14129.55|14129.55|14123.95|14123.95|14129.55|14129.55|14118.35|14118.35|0
1646392920000|2022-03-04 11:22:00|14115.55|14115.55|14121.15|14121.15|14121.15|14121.15|14115.55|14115.55|0
1646392950000|2022-03-04 11:22:30|14120.69|14120.69|14120.69|14120.69|14120.69|14120.69|14120.69|14120.69|0
1646392960000|2022-03-04 11:22:40|14115.09|14115.09|14115.09|14115.09|14115.09|14115.09|14115.09|14115.09|0
1646392980000|2022-03-04 11:23:00|14119.06|14119.06|14124.65|14124.65|14124.65|14124.65|14119.06|14119.06|0
1646393040000|2022-03-04 11:24:00|14126.05|14126.05|14134.45|14134.45|14134.45|14134.45|14126.05|14126.05|0
1646393050000|2022-03-04 11:24:10|14138.65|14138.65|14138.65|14138.65|14138.65|14138.65|14138.65|14138.65|0
1646393070000|2022-03-04 11:24:30|14139.11|14139.11|14139.11|14139.11|14139.11|14139.11|14139.11|14139.11|0
1646393080000|2022-03-04 11:24:40|14151|14151|14151.46|14151.46|14151.46|14151.46|14151|14151|0
1646393090000|2022-03-04 11:24:50|14145.87|14145.87|14150.06|14150.06|14150.06|14150.06|14145.87|14145.87|0
1646393100000|2022-03-04 11:25:00|14146.1|14146.1|14146.1|14146.1|14146.1|14146.1|14146.1|14146.1|0
1646393120000|2022-03-04 11:25:20|14143.3|14143.3|14139.33|14139.33|14143.3|14143.3|14139.33|14139.33|0
1646393130000|2022-03-04 11:25:30|14140.73|14140.73|14140.73|14140.73|14140.73|14140.73|14140.73|14140.73|0
1646393140000|2022-03-04 11:25:40|14144.7|14144.7|14144.7|14144.7|14144.7|14144.7|14144.7|14144.7|0
1646393170000|2022-03-04 11:26:10|14143.32|14143.32|14143.32|14143.32|14143.32|14143.32|14143.32|14143.32|0
1646393180000|2022-03-04 11:26:20|14144.7|14144.7|14145.62|14145.62|14145.62|14145.62|14144.7|14144.7|0
1646393190000|2022-03-04 11:26:30|14142.82|14142.82|14142.82|14142.82|14142.82|14142.82|14142.82|14142.82|0
1646393200000|2022-03-04 11:26:40|14137.22|14137.22|14137.22|14137.22|14137.22|14137.22|14137.22|14137.22|0
1646393210000|2022-03-04 11:26:50|14133.26|14133.26|14133.26|14133.26|14133.26|14133.26|14133.26|14133.26|0
1646393230000|2022-03-04 11:27:10|14137.22|14137.22|14140.02|14140.02|14140.02|14140.02|14137.22|14137.22|0
1646393260000|2022-03-04 11:27:40|14136.06|14136.06|14136.06|14136.06|14136.06|14136.06|14136.06|14136.06|0
1646393290000|2022-03-04 11:28:10|14134.66|14134.66|14134.66|14134.66|14134.66|14134.66|14134.66|14134.66|0
1646393300000|2022-03-04 11:28:20|14126.73|14126.73|14122.76|14122.76|14126.73|14126.73|14122.76|14122.76|0
1646393320000|2022-03-04 11:28:40|14124.16|14124.16|14124.16|14124.16|14124.16|14124.16|14124.16|14124.16|0
1646393350000|2022-03-04 11:29:10|14120.19|14120.19|14120.19|14120.19|14120.19|14120.19|14120.19|14120.19|0
1646393360000|2022-03-04 11:29:20|14114.83|14114.83|14116.23|14116.23|14116.23|14116.23|14114.83|14114.83|0
1646393410000|2022-03-04 11:30:10|14115.77|14115.77|14114.85|14114.85|14115.77|14115.77|14114.85|14114.85|0
1646393460000|2022-03-04 11:31:00|14117.65|14117.65|14125.58|14125.58|14125.58|14125.58|14117.65|14117.65|0
1646393480000|2022-03-04 11:31:20|14126.98|14126.98|14126.98|14126.98|14126.98|14126.98|14126.98|14126.98|0
1646393510000|2022-03-04 11:31:50|14124.18|14124.18|14125.58|14125.58|14125.58|14125.58|14124.18|14124.18|0
1646393520000|2022-03-04 11:32:00|14117.65|14117.65|14117.65|14117.65|14117.65|14117.65|14117.65|14117.65|0
1646393550000|2022-03-04 11:32:30|14116.25|14116.25|14105.29|14105.29|14116.25|14116.25|14105.29|14105.29|0
1646393560000|2022-03-04 11:32:40|14109.25|14109.25|14109.25|14109.25|14109.25|14109.25|14109.25|14109.25|0
1646393610000|2022-03-04 11:33:30|14111.09|14111.09|14111.09|14111.09|14111.09|14111.09|14111.09|14111.09|0
1646393630000|2022-03-04 11:33:50|14119.02|14119.02|14125.79|14125.79|14125.79|14125.79|14119.02|14119.02|0
1646393670000|2022-03-04 11:34:30|14121.82|14121.82|14117.86|14117.86|14121.82|14121.82|14117.86|14117.86|0
1646393700000|2022-03-04 11:35:00|14113.89|14113.89|14098.96|14098.96|14113.89|14113.89|14098.96|14098.96|0
1646393760000|2022-03-04 11:36:00|14094.76|14094.76|14094.76|14094.76|14094.76|14094.76|14094.76|14094.76|0
1646393820000|2022-03-04 11:37:00|14098.96|14098.96|14098.96|14098.96|14098.96|14098.96|14098.96|14098.96|0
1646393850000|2022-03-04 11:37:30|14095|14095|14095|14095|14095|14095|14095|14095|0
1646393860000|2022-03-04 11:37:40|14094.54|14094.54|14094.54|14094.54|14094.54|14094.54|14094.54|14094.54|0
1646393890000|2022-03-04 11:38:10|14087.54|14087.54|14083.57|14083.57|14087.54|14087.54|14083.57|14083.57|0
1646393900000|2022-03-04 11:38:20|14077.98|14077.98|14077.98|14077.98|14077.98|14077.98|14077.98|14077.98|0
1646393910000|2022-03-04 11:38:30|14081.94|14081.94|14081.94|14081.94|14081.94|14081.94|14081.94|14081.94|0
1646393950000|2022-03-04 11:39:10|14077.98|14077.98|14077.98|14077.98|14077.98|14077.98|14077.98|14077.98|0
1646394000000|2022-03-04 11:40:00|14075.18|14075.18|14072.38|14072.38|14075.18|14075.18|14070.98|14070.98|0
1646394060000|2022-03-04 11:41:00|14076.34|14076.34|14076.34|14076.34|14076.34|14076.34|14076.34|14076.34|0
1646394110000|2022-03-04 11:41:50|14074.94|14074.94|14069.35|14069.35|14074.94|14074.94|14069.35|14069.35|0
1646394140000|2022-03-04 11:42:20|14067.95|14067.95|14067.95|14067.95|14067.95|14067.95|14067.95|14067.95|0
1646394170000|2022-03-04 11:42:50|14065.15|14065.15|14065.15|14065.15|14065.15|14065.15|14065.15|14065.15|0
1646394200000|2022-03-04 11:43:20|14060.95|14060.95|14060.95|14060.95|14060.95|14060.95|14060.95|14060.95|0
1646394210000|2022-03-04 11:43:30|14053.02|14053.02|14047.42|14047.42|14053.02|14053.02|14047.42|14047.42|0
1646394230000|2022-03-04 11:43:50|14051.39|14051.39|14051.39|14051.39|14051.39|14051.39|14051.39|14051.39|0
1646394260000|2022-03-04 11:44:20|14059.78|14059.78|14059.78|14059.78|14059.78|14059.78|14059.78|14059.78|0
1646394270000|2022-03-04 11:44:30|14055.82|14055.82|14055.82|14055.82|14055.82|14055.82|14055.82|14055.82|0
1646394280000|2022-03-04 11:44:40|14063.75|14063.75|14063.75|14063.75|14063.75|14063.75|14063.75|14063.75|0
1646394300000|2022-03-04 11:45:00|14067.71|14067.71|14067.71|14067.71|14067.71|14067.71|14067.71|14067.71|0
1646394310000|2022-03-04 11:45:10|14070.51|14070.51|14070.51|14070.51|14070.51|14070.51|14070.51|14070.51|0
1646394320000|2022-03-04 11:45:20|14073.31|14073.31|14071.91|14071.91|14073.31|14073.31|14071.91|14071.91|0
1646394340000|2022-03-04 11:45:40|14075.88|14075.88|14075.88|14075.88|14075.88|14075.88|14075.88|14075.88|0
1646394440000|2022-03-04 11:47:20|14067.95|14067.95|14067.95|14067.95|14067.95|14067.95|14067.95|14067.95|0
1646394450000|2022-03-04 11:47:30|14069.35|14069.35|14067.95|14067.95|14069.35|14069.35|14067.95|14067.95|0
1646394470000|2022-03-04 11:47:50|14060.02|14060.02|14060.02|14060.02|14060.02|14060.02|14060.02|14060.02|0
1646394480000|2022-03-04 11:48:00|14058.62|14058.62|14060.02|14060.02|14060.02|14060.02|14058.62|14058.62|0
1646394500000|2022-03-04 11:48:20|14063.98|14063.98|14063.98|14063.98|14063.98|14063.98|14063.98|14063.98|0
1646394550000|2022-03-04 11:49:10|14061.18|14061.18|14058.38|14058.38|14061.18|14061.18|14058.38|14058.38|0
1646394570000|2022-03-04 11:49:30|14046.25|14046.25|14050.45|14050.45|14050.45|14050.45|14046.25|14046.25|0
1646394580000|2022-03-04 11:49:40|14054.65|14054.65|14054.65|14054.65|14054.65|14054.65|14054.65|14054.65|0
1646394630000|2022-03-04 11:50:30|14050.45|14050.45|14050.45|14050.45|14050.45|14050.45|14050.45|14050.45|0
1646394650000|2022-03-04 11:50:50|14047.65|14047.65|14047.65|14047.65|14047.65|14047.65|14047.65|14047.65|0
1646394710000|2022-03-04 11:51:50|14059.55|14059.55|14059.55|14059.55|14059.55|14059.55|14059.55|14059.55|0
1646394750000|2022-03-04 11:52:30|14058.15|14058.15|14058.15|14058.15|14058.15|14058.15|14058.15|14058.15|0
1646394760000|2022-03-04 11:52:40|14059.55|14059.55|14060.95|14060.95|14063.75|14063.75|14059.55|14059.55|0
1646394830000|2022-03-04 11:53:50|14059.55|14059.55|14066.55|14066.55|14066.55|14066.55|14059.55|14059.55|0
1646394850000|2022-03-04 11:54:10|14062.58|14062.58|14054.65|14054.65|14062.58|14062.58|14054.65|14054.65|0
1646394860000|2022-03-04 11:54:20|14053.25|14053.25|14056.05|14056.05|14056.05|14056.05|14053.25|14053.25|0
1646394870000|2022-03-04 11:54:30|14063.98|14063.98|14059.78|14059.78|14063.98|14063.98|14059.78|14059.78|0
1646394880000|2022-03-04 11:54:40|14058.38|14058.38|14058.38|14058.38|14058.38|14058.38|14058.38|14058.38|0
1646394910000|2022-03-04 11:55:10|14050.45|14050.45|14050.45|14050.45|14050.45|14050.45|14050.45|14050.45|0
1646394920000|2022-03-04 11:55:20|14049.07|14049.07|14042.1|14042.1|14049.07|14049.07|14039.3|14039.3|0
1646394950000|2022-03-04 11:55:50|14034.17|14034.17|14034.17|14034.17|14034.17|14034.17|14034.17|14034.17|0
1646394970000|2022-03-04 11:56:10|14030.21|14030.21|14030.21|14030.21|14030.21|14030.21|14030.21|14030.21|0
1646395040000|2022-03-04 11:57:20|14026.24|14026.24|14027.64|14027.64|14027.64|14027.64|14026.24|14026.24|0
1646395050000|2022-03-04 11:57:30|14026.24|14026.24|14026.24|14026.24|14026.24|14026.24|14026.24|14026.24|0
1646395060000|2022-03-04 11:57:40|14030.44|14030.44|14027.64|14027.64|14030.44|14030.44|14027.64|14027.64|0
1646395070000|2022-03-04 11:57:50|14026.24|14026.24|14026.24|14026.24|14026.24|14026.24|14026.24|14026.24|0
1646395090000|2022-03-04 11:58:10|14023.44|14023.44|14011.31|14011.31|14023.44|14023.44|14011.31|14011.31|0
1646395100000|2022-03-04 11:58:20|14007.35|14007.35|14007.35|14007.35|14007.35|14007.35|14007.35|14007.35|0
1646395120000|2022-03-04 11:58:40|14011.31|14011.31|14011.31|14011.31|14011.31|14011.31|14011.31|14011.31|0
1646395130000|2022-03-04 11:58:50|14008.52|14008.52|14016.68|14016.68|14016.68|14016.68|14008.52|14008.52|0
1646395140000|2022-03-04 11:59:00|14018.08|14018.08|14018.08|14018.08|14018.08|14018.08|14018.08|14018.08|0
1646395150000|2022-03-04 11:59:10|14022.28|14022.28|14022.28|14022.28|14022.28|14022.28|14022.28|14022.28|0
1646395160000|2022-03-04 11:59:20|14025.08|14025.08|14025.08|14025.08|14025.08|14025.08|14025.08|14025.08|0
1646395180000|2022-03-04 11:59:40|14027.88|14027.88|14027.88|14027.88|14027.88|14027.88|14027.88|14027.88|0
1646395210000|2022-03-04 12:00:10|14020.88|14020.88|14020.88|14020.88|14020.88|14020.88|14020.88|14020.88|0
1646395250000|2022-03-04 12:00:50|14016.68|14016.68|14020.64|14020.64|14020.64|14020.64|14016.68|14016.68|0
1646395260000|2022-03-04 12:01:00|14024.61|14024.61|14024.61|14024.61|14024.61|14024.61|14024.61|14024.61|0
1646395270000|2022-03-04 12:01:10|14014.81|14014.81|14014.81|14014.81|14014.81|14014.81|14014.81|14014.81|0
1646395280000|2022-03-04 12:01:20|14013.41|14013.41|14010.62|14010.62|14013.41|14013.41|14010.62|14010.62|0
1646395290000|2022-03-04 12:01:30|13998.72|13998.72|13993.35|13993.35|13998.72|13998.72|13993.35|13993.35|0
1646395310000|2022-03-04 12:01:50|13990.56|13990.56|13996.15|13996.15|13996.15|13996.15|13990.56|13990.56|0
1646395320000|2022-03-04 12:02:00|13994.75|13994.75|13994.75|13994.75|13994.75|13994.75|13994.75|13994.75|0
1646395350000|2022-03-04 12:02:30|13991.96|13991.96|13983.56|13983.56|13991.96|13991.96|13983.56|13983.56|0
1646395360000|2022-03-04 12:02:40|13980.8|13980.8|13980.8|13980.8|13980.8|13980.8|13980.8|13980.8|0
1646395380000|2022-03-04 12:03:00|13988.73|13988.73|13988.73|13988.73|13988.73|13988.73|13984.77|13984.77|0
1646395390000|2022-03-04 12:03:10|13987.33|13987.33|13987.33|13987.33|13987.33|13987.33|13987.33|13987.33|0
1646395420000|2022-03-04 12:03:40|13991.3|13991.3|13987.33|13987.33|13991.3|13991.3|13987.33|13987.33|0
1646395430000|2022-03-04 12:03:50|13984.53|13984.53|13992.93|13992.93|13992.93|13992.93|13984.53|13984.53|0
1646395450000|2022-03-04 12:04:10|13996.89|13996.89|13998.29|13998.29|13998.29|13998.29|13996.89|13996.89|0
1646395490000|2022-03-04 12:04:50|14002.26|14002.26|13994.33|13994.33|14002.26|14002.26|13994.33|13994.33|0
1646395510000|2022-03-04 12:05:10|13997.13|13997.13|13997.13|13997.13|13997.13|13997.13|13997.13|13997.13|0
1646395520000|2022-03-04 12:05:20|13991.53|13991.53|13991.53|13991.53|13991.53|13991.53|13991.53|13991.53|0
1646395530000|2022-03-04 12:05:30|13988.73|13988.73|13985.93|13985.93|13988.73|13988.73|13985.93|13985.93|0
1646395590000|2022-03-04 12:06:30|13985.47|13985.47|13975.91|13975.91|13985.47|13985.47|13975.91|13975.91|0
1646395600000|2022-03-04 12:06:40|13983.84|13983.84|13979.64|13979.64|13983.84|13983.84|13979.64|13979.64|0
1646395610000|2022-03-04 12:06:50|13983.61|13983.61|13967.74|13967.74|13983.61|13983.61|13967.74|13967.74|0
1646395620000|2022-03-04 12:07:00|13963.55|13963.55|13963.55|13963.55|13963.55|13963.55|13963.55|13963.55|0
1646395650000|2022-03-04 12:07:30|13959.58|13959.58|13959.58|13959.58|13959.58|13959.58|13959.58|13959.58|0
1646395680000|2022-03-04 12:08:00|13953.98|13953.98|13953.98|13953.98|13953.98|13953.98|13953.98|13953.98|0
1646395690000|2022-03-04 12:08:10|13957.95|13957.95|13957.95|13957.95|13957.95|13957.95|13957.95|13957.95|0
1646395710000|2022-03-04 12:08:30|13961.91|13961.91|13961.91|13961.91|13961.91|13961.91|13961.91|13961.91|0
1646395720000|2022-03-04 12:08:40|13965.88|13965.88|13969.84|13969.84|13969.84|13969.84|13965.88|13965.88|0
1646395780000|2022-03-04 12:09:40|13977.77|13977.77|13977.77|13977.77|13977.77|13977.77|13977.77|13977.77|0
1646395790000|2022-03-04 12:09:50|13976.38|13976.38|13976.38|13976.38|13976.38|13976.38|13976.38|13976.38|0
1646395800000|2022-03-04 12:10:00|13968.44|13968.44|13965.65|13965.65|13968.44|13968.44|13965.65|13965.65|0
1646395810000|2022-03-04 12:10:10|13961.68|13961.68|13962.64|13962.64|13965.88|13965.88|13961.68|13961.68|0
1646395840000|2022-03-04 12:10:40|13966.61|13966.61|13968.01|13968.01|13968.01|13968.01|13966.61|13966.61|0
1646395860000|2022-03-04 12:11:00|13964.04|13964.04|13953.31|13953.31|13964.04|13964.04|13953.31|13953.31|0
1646395870000|2022-03-04 12:11:10|13961.24|13961.24|13961.24|13961.24|13961.24|13961.24|13961.24|13961.24|0
1646395910000|2022-03-04 12:11:50|13965.21|13965.21|13963.83|13963.83|13965.21|13965.21|13963.83|13963.83|0
1646395920000|2022-03-04 12:12:00|13958.23|13958.23|13955.43|13955.43|13958.23|13958.23|13955.43|13955.43|0
1646395940000|2022-03-04 12:12:20|13958.23|13958.23|13958.23|13958.23|13958.23|13958.23|13958.23|13958.23|0
1646395980000|2022-03-04 12:13:00|13946.33|13946.33|13946.33|13946.33|13946.33|13946.33|13946.33|13946.33|0
1646396000000|2022-03-04 12:13:20|13942.14|13942.14|13940.74|13940.74|13942.14|13942.14|13940.74|13940.74|0
1646396010000|2022-03-04 12:13:30|13942.14|13942.14|13945.64|13945.64|13945.64|13945.64|13941.68|13941.68|0
1646396030000|2022-03-04 12:13:50|13944.72|13944.72|13944.72|13944.72|13944.72|13944.72|13944.72|13944.72|0
1646396050000|2022-03-04 12:14:10|13932.83|13932.83|13936.79|13936.79|13936.79|13936.79|13932.83|13932.83|0
1646396100000|2022-03-04 12:15:00|13939.59|13939.59|13939.59|13939.59|13939.59|13939.59|13939.59|13939.59|0
1646396110000|2022-03-04 12:15:10|13947.52|13947.52|13950.32|13950.32|13950.32|13950.32|13947.52|13947.52|0
1646396120000|2022-03-04 12:15:20|13947.52|13947.52|13941.92|13941.92|13947.52|13947.52|13941.92|13941.92|0
1646396140000|2022-03-04 12:15:40|13940.52|13940.52|13940.52|13940.52|13940.52|13940.52|13940.52|13940.52|0
1646396150000|2022-03-04 12:15:50|13943.32|13943.32|13943.32|13943.32|13943.32|13943.32|13943.32|13943.32|0
1646396170000|2022-03-04 12:16:10|13940.52|13940.52|13940.52|13940.52|13940.52|13940.52|13940.52|13940.52|0
1646396200000|2022-03-04 12:16:40|13937.72|13937.72|13937.72|13937.72|13937.72|13937.72|13937.72|13937.72|0
1646396230000|2022-03-04 12:17:10|13949.62|13949.62|13933.76|13933.76|13949.62|13949.62|13933.76|13933.76|0
1646396280000|2022-03-04 12:18:00|13930.96|13930.96|13932.59|13932.59|13932.59|13932.59|13928.39|13928.39|0
1646396360000|2022-03-04 12:19:20|13928.63|13928.63|13932.59|13932.59|13932.59|13932.59|13928.63|13928.63|0
1646396380000|2022-03-04 12:19:40|13936.56|13936.56|13932.59|13932.59|13936.56|13936.56|13932.59|13932.59|0
1646396390000|2022-03-04 12:19:50|13935.39|13935.39|13935.39|13935.39|13935.39|13935.39|13935.39|13935.39|0
1646396410000|2022-03-04 12:20:10|13936.79|13936.79|13936.79|13936.79|13936.79|13936.79|13936.79|13936.79|0
1646396420000|2022-03-04 12:20:20|13933.99|13933.99|13933.99|13933.99|13933.99|13933.99|13933.99|13933.99|0
1646396470000|2022-03-04 12:21:10|13935.39|13935.39|13935.39|13935.39|13935.39|13935.39|13935.39|13935.39|0
1646396480000|2022-03-04 12:21:20|13939.36|13939.36|13939.36|13939.36|13939.36|13939.36|13939.36|13939.36|0
1646396590000|2022-03-04 12:23:10|13942.16|13942.16|13950.09|13950.09|13950.09|13950.09|13942.16|13942.16|0
1646396670000|2022-03-04 12:24:30|13948.69|13948.69|13948.69|13948.69|13948.69|13948.69|13948.69|13948.69|0
1646396700000|2022-03-04 12:25:00|13940.76|13940.76|13948.69|13948.69|13948.69|13948.69|13940.76|13940.76|0
1646396730000|2022-03-04 12:25:30|13940.76|13940.76|13944.72|13944.72|13944.72|13944.72|13940.76|13940.76|0
1646396750000|2022-03-04 12:25:50|13940.76|13940.76|13936.79|13936.79|13940.76|13940.76|13936.79|13936.79|0
1646396760000|2022-03-04 12:26:00|13940.76|13940.76|13944.72|13944.72|13944.72|13944.72|13940.76|13940.76|0
1646396780000|2022-03-04 12:26:20|13936.79|13936.79|13936.79|13936.79|13936.79|13936.79|13936.79|13936.79|0
1646396890000|2022-03-04 12:28:10|13931.91|13931.91|13931.91|13931.91|13931.91|13931.91|13931.91|13931.91|0
1646396900000|2022-03-04 12:28:20|13927.94|13927.94|13920.94|13920.94|13927.94|13927.94|13920.94|13920.94|0
1646396930000|2022-03-04 12:28:50|13924.91|13924.91|13924.91|13924.91|13924.91|13924.91|13924.91|13924.91|0
1646396940000|2022-03-04 12:29:00|13927.71|13927.71|13933.31|13933.31|13933.31|13933.31|13927.71|13927.71|0
1646396960000|2022-03-04 12:29:20|13945.2|13945.2|13945.2|13945.2|13945.2|13945.2|13945.2|13945.2|0
1646396970000|2022-03-04 12:29:30|13937.27|13937.27|13937.27|13937.27|13937.27|13937.27|13937.27|13937.27|0
1646397010000|2022-03-04 12:30:10|13941.24|13941.24|13941.24|13941.24|13941.24|13941.24|13941.24|13941.24|0
1646397080000|2022-03-04 12:31:20|13937.27|13937.27|13937.27|13937.27|13937.27|13937.27|13937.27|13937.27|0
1646397140000|2022-03-04 12:32:20|13936.35|13936.35|13935.43|13935.43|13936.35|13936.35|13935.43|13935.43|0
1646397150000|2022-03-04 12:32:30|13939.4|13939.4|13939.4|13939.4|13939.4|13939.4|13939.4|13939.4|0
1646397170000|2022-03-04 12:32:50|13939.86|13939.86|13939.86|13939.86|13939.86|13939.86|13939.86|13939.86|0
1646397200000|2022-03-04 12:33:20|13940.78|13940.78|13941.7|13941.7|13941.7|13941.7|13940.78|13940.78|0
1646397230000|2022-03-04 12:33:50|13945.66|13945.66|13945.66|13945.66|13945.66|13945.66|13945.66|13945.66|0
1646397250000|2022-03-04 12:34:10|13940.06|13940.06|13940.06|13940.06|13940.06|13940.06|13940.06|13940.06|0
1646397270000|2022-03-04 12:34:30|13940.52|13940.52|13940.52|13940.52|13940.52|13940.52|13940.52|13940.52|0
1646397310000|2022-03-04 12:35:10|13941.92|13941.92|13943.09|13943.09|13945.89|13945.89|13941.92|13941.92|0
1646397320000|2022-03-04 12:35:20|13945.89|13945.89|13945.89|13945.89|13945.89|13945.89|13945.89|13945.89|0
1646397350000|2022-03-04 12:35:50|13933.99|13933.99|13933.99|13933.99|13933.99|13933.99|13933.99|13933.99|0
1646397380000|2022-03-04 12:36:20|13941.92|13941.92|13941.92|13941.92|13941.92|13941.92|13941.92|13941.92|0
1646397410000|2022-03-04 12:36:50|13945.89|13945.89|13945.89|13945.89|13945.89|13945.89|13945.89|13945.89|0
1646397420000|2022-03-04 12:37:00|13946.81|13946.81|13946.81|13946.81|13946.81|13946.81|13946.81|13946.81|0
1646397470000|2022-03-04 12:37:50|13944.01|13944.01|13944.01|13944.01|13944.01|13944.01|13944.01|13944.01|0
1646397480000|2022-03-04 12:38:00|13940.04|13940.04|13940.04|13940.04|13940.04|13940.04|13940.04|13940.04|0
1646397610000|2022-03-04 12:40:10|13936.08|13936.08|13936.08|13936.08|13936.08|13936.08|13936.08|13936.08|0
1646397620000|2022-03-04 12:40:20|13932.11|13932.11|13932.11|13932.11|13932.11|13932.11|13932.11|13932.11|0
1646397640000|2022-03-04 12:40:40|13936.31|13936.31|13934.91|13934.91|13936.31|13936.31|13934.91|13934.91|0
1646397720000|2022-03-04 12:42:00|13929.31|13929.31|13927.91|13927.91|13930.71|13930.71|13923.72|13923.72|0
1646397780000|2022-03-04 12:43:00|13926.51|13926.51|13926.51|13926.51|13926.51|13926.51|13926.51|13926.51|0
1646397800000|2022-03-04 12:43:20|13923.72|13923.72|13923.72|13923.72|13923.72|13923.72|13923.72|13923.72|0
1646397810000|2022-03-04 12:43:30|13931.65|13931.65|13927.68|13927.68|13931.65|13931.65|13927.68|13927.68|0
1646397820000|2022-03-04 12:43:40|13926.28|13926.28|13926.28|13926.28|13926.28|13926.28|13926.28|13926.28|0
1646397830000|2022-03-04 12:43:50|13929.08|13929.08|13929.08|13929.08|13929.08|13929.08|13929.08|13929.08|0
1646397860000|2022-03-04 12:44:20|13931.88|13931.88|13934.68|13934.68|13934.68|13934.68|13931.88|13931.88|0
1646397880000|2022-03-04 12:44:40|13938.88|13938.88|13940.28|13940.28|13940.28|13940.28|13938.88|13938.88|0
1646397890000|2022-03-04 12:44:50|13944.24|13944.24|13944.24|13944.24|13944.24|13944.24|13944.24|13944.24|0
1646397910000|2022-03-04 12:45:10|13952.17|13952.17|13952.17|13952.17|13952.17|13952.17|13952.17|13952.17|0
1646397930000|2022-03-04 12:45:30|13944.24|13944.24|13944.24|13944.24|13944.24|13944.24|13944.24|13944.24|0
1646397950000|2022-03-04 12:45:50|13948.21|13948.21|13948.21|13948.21|13948.21|13948.21|13948.21|13948.21|0
1646398020000|2022-03-04 12:47:00|13949.61|13949.61|13949.61|13949.61|13949.61|13949.61|13949.61|13949.61|0
1646398040000|2022-03-04 12:47:20|13945.41|13945.41|13945.41|13945.41|13945.41|13945.41|13945.41|13945.41|0
1646398070000|2022-03-04 12:47:50|13941.44|13941.44|13941.44|13941.44|13941.44|13941.44|13941.44|13941.44|0
1646398110000|2022-03-04 12:48:30|13937.48|13937.48|13937.48|13937.48|13937.48|13937.48|13937.48|13937.48|0
1646398120000|2022-03-04 12:48:40|13933.51|13933.51|13929.31|13929.31|13933.51|13933.51|13929.31|13929.31|0
1646398140000|2022-03-04 12:49:00|13930.71|13930.71|13927.91|13927.91|13932.11|13932.11|13927.91|13927.91|0
1646398180000|2022-03-04 12:49:40|13933.51|13933.51|13932.11|13932.11|13933.51|13933.51|13932.11|13932.11|0
1646398190000|2022-03-04 12:49:50|13936.08|13936.08|13936.08|13936.08|13936.08|13936.08|13936.08|13936.08|0
1646398220000|2022-03-04 12:50:20|13940.04|13940.04|13936.08|13936.08|13940.04|13940.04|13936.08|13936.08|0
1646398280000|2022-03-04 12:51:20|13932.11|13932.11|13923.95|13923.95|13932.11|13932.11|13923.95|13923.95|0
1646398290000|2022-03-04 12:51:30|13919.98|13919.98|13919.98|13919.98|13919.98|13919.98|13919.98|13919.98|0
1646398330000|2022-03-04 12:52:10|13918.58|13918.58|13918.58|13918.58|13918.58|13918.58|13918.58|13918.58|0
1646398360000|2022-03-04 12:52:40|13922.55|13922.55|13922.55|13922.55|13922.55|13922.55|13922.55|13922.55|0
1646398390000|2022-03-04 12:53:10|13926.51|13926.51|13926.51|13926.51|13926.51|13926.51|13926.51|13926.51|0
1646398410000|2022-03-04 12:53:30|13922.55|13922.55|13922.55|13922.55|13922.55|13922.55|13922.55|13922.55|0
1646398440000|2022-03-04 12:54:00|13926.51|13926.51|13926.51|13926.51|13926.51|13926.51|13926.51|13926.51|0
1646398460000|2022-03-04 12:54:20|13922.55|13922.55|13922.55|13922.55|13922.55|13922.55|13922.55|13922.55|0
1646398470000|2022-03-04 12:54:30|13918.58|13918.58|13918.58|13918.58|13918.58|13918.58|13918.58|13918.58|0
1646398500000|2022-03-04 12:55:00|13917.66|13917.66|13917.66|13917.66|13917.66|13917.66|13917.66|13917.66|0
1646398510000|2022-03-04 12:55:10|13913.7|13913.7|13909.73|13909.73|13913.7|13913.7|13909.73|13909.73|0
1646398550000|2022-03-04 12:55:50|13913.7|13913.7|13913.7|13913.7|13913.7|13913.7|13913.7|13913.7|0
1646398610000|2022-03-04 12:56:50|13915.1|13915.1|13912.3|13912.3|13915.1|13915.1|13912.3|13912.3|0
1646398690000|2022-03-04 12:58:10|13908.1|13908.1|13900.17|13900.17|13908.1|13908.1|13900.17|13900.17|0
1646398700000|2022-03-04 12:58:20|13904.14|13904.14|13904.14|13904.14|13904.14|13904.14|13904.14|13904.14|0
1646398740000|2022-03-04 12:59:00|13908.1|13908.1|13908.1|13908.1|13908.1|13908.1|13908.1|13908.1|0
1646398770000|2022-03-04 12:59:30|13906.7|13906.7|13910.88|13910.88|13910.88|13910.88|13906.7|13906.7|0
1646398780000|2022-03-04 12:59:40|13913.68|13913.68|13913.68|13913.68|13913.68|13913.68|13913.68|13913.68|0
1646398790000|2022-03-04 12:59:50|13914.14|13914.14|13914.14|13914.14|13914.14|13914.14|13914.14|13914.14|0
1646398810000|2022-03-04 13:00:10|13910.17|13910.17|13910.17|13910.17|13910.17|13910.17|13910.17|13910.17|0
1646398820000|2022-03-04 13:00:20|13914.14|13914.14|13914.14|13914.14|13914.14|13914.14|13914.14|13914.14|0
1646398830000|2022-03-04 13:00:30|13916.94|13916.94|13916.94|13916.94|13916.94|13916.94|13916.94|13916.94|0
1646398910000|2022-03-04 13:01:50|13914.14|13914.14|13914.14|13914.14|13914.14|13914.14|13914.14|13914.14|0
1646398940000|2022-03-04 13:02:20|13910.17|13910.17|13911.34|13911.34|13914.14|13914.14|13910.17|13910.17|0
1646398950000|2022-03-04 13:02:30|13909.94|13909.94|13911.34|13911.34|13911.34|13911.34|13909.94|13909.94|0
1646398960000|2022-03-04 13:02:40|13907.37|13907.37|13907.37|13907.37|13907.37|13907.37|13907.37|13907.37|0
1646399010000|2022-03-04 13:03:30|13903.41|13903.41|13903.41|13903.41|13903.41|13903.41|13903.41|13903.41|0
1646399020000|2022-03-04 13:03:40|13895.48|13895.48|13899.44|13899.44|13899.44|13899.44|13895.48|13895.48|0
1646399050000|2022-03-04 13:04:10|13895.48|13895.48|13899.44|13899.44|13899.44|13899.44|13895.48|13895.48|0
1646399070000|2022-03-04 13:04:30|13895.25|13895.25|13895.25|13895.25|13895.25|13895.25|13895.25|13895.25|0
1646399100000|2022-03-04 13:05:00|13900.61|13900.61|13900.61|13900.61|13900.61|13900.61|13900.61|13900.61|0
1646399120000|2022-03-04 13:05:20|13888.71|13888.71|13888.71|13888.71|13888.71|13888.71|13888.71|13888.71|0
1646399160000|2022-03-04 13:06:00|13884.52|13884.52|13884.52|13884.52|13884.52|13884.52|13884.52|13884.52|0
1646399170000|2022-03-04 13:06:10|13881.72|13881.72|13881.72|13881.72|13881.72|13881.72|13881.72|13881.72|0
1646399180000|2022-03-04 13:06:20|13885.68|13885.68|13885.68|13885.68|13885.68|13885.68|13885.68|13885.68|0
1646399200000|2022-03-04 13:06:40|13884.28|13884.28|13884.28|13884.28|13884.28|13884.28|13884.28|13884.28|0
1646399210000|2022-03-04 13:06:50|13882.88|13882.88|13882.88|13882.88|13882.88|13882.88|13882.88|13882.88|0
1646399220000|2022-03-04 13:07:00|13885.68|13885.68|13880.32|13880.32|13885.68|13885.68|13880.32|13880.32|0
1646399230000|2022-03-04 13:07:10|13876.35|13876.35|13876.35|13876.35|13876.35|13876.35|13876.35|13876.35|0
1646399250000|2022-03-04 13:07:30|13880.32|13880.32|13880.32|13880.32|13880.32|13880.32|13880.32|13880.32|0
1646399270000|2022-03-04 13:07:50|13876.35|13876.35|13876.35|13876.35|13876.35|13876.35|13876.35|13876.35|0
1646399340000|2022-03-04 13:09:00|13867.96|13867.96|13863.76|13863.76|13867.96|13867.96|13863.76|13863.76|0
1646399350000|2022-03-04 13:09:10|13865.16|13865.16|13863.76|13863.76|13867.96|13867.96|13863.76|13863.76|0
1646399380000|2022-03-04 13:09:40|13859.79|13859.79|13851.86|13851.86|13859.79|13859.79|13851.86|13851.86|0
1646399390000|2022-03-04 13:09:50|13855.83|13855.83|13847.9|13847.9|13859.79|13859.79|13847.9|13847.9|0
1646399420000|2022-03-04 13:10:20|13849.3|13849.3|13849.3|13849.3|13849.3|13849.3|13849.3|13849.3|0
1646399440000|2022-03-04 13:10:40|13853.26|13853.26|13853.26|13853.26|13853.26|13853.26|13853.26|13853.26|0
1646399460000|2022-03-04 13:11:00|13854.66|13854.66|13854.66|13854.66|13854.66|13854.66|13854.66|13854.66|0
1646399470000|2022-03-04 13:11:10|13850.69|13850.69|13850.69|13850.69|13850.69|13850.69|13850.69|13850.69|0
1646399480000|2022-03-04 13:11:20|13849.3|13849.3|13847.9|13847.9|13849.3|13849.3|13847.9|13847.9|0
1646399550000|2022-03-04 13:12:30|13849.3|13849.3|13847.9|13847.9|13849.3|13849.3|13847.9|13847.9|0
1646399610000|2022-03-04 13:13:30|13845.1|13845.1|13839.5|13839.5|13845.1|13845.1|13839.5|13839.5|0
1646399630000|2022-03-04 13:13:50|13836.7|13836.7|13839.5|13839.5|13839.5|13839.5|13836.7|13836.7|0
1646399670000|2022-03-04 13:14:30|13843.46|13843.46|13843.46|13843.46|13851.39|13851.39|13843.46|13843.46|0
1646399690000|2022-03-04 13:14:50|13844.86|13844.86|13844.86|13844.86|13844.86|13844.86|13844.86|13844.86|0
1646399700000|2022-03-04 13:15:00|13847.66|13847.66|13847.66|13847.66|13850.46|13850.46|13845.1|13845.1|0
1646399710000|2022-03-04 13:15:10|13848.12|13848.12|13847.64|13847.64|13849.04|13849.04|13847.64|13847.64|0
1646399730000|2022-03-04 13:15:30|13851.61|13851.61|13851.61|13851.61|13851.61|13851.61|13851.61|13851.61|0
1646399760000|2022-03-04 13:16:00|13847.64|13847.64|13847.64|13847.64|13847.64|13847.64|13847.64|13847.64|0
1646399770000|2022-03-04 13:16:10|13843.68|13843.68|13843.22|13843.22|13843.68|13843.68|13843.22|13843.22|0
1646399780000|2022-03-04 13:16:20|13836.22|13836.22|13828.52|13828.52|13836.68|13836.68|13828.52|13828.52|0
1646399880000|2022-03-04 13:18:00|13832.48|13832.48|13832.48|13832.48|13832.48|13832.48|13832.48|13832.48|0
1646399920000|2022-03-04 13:18:40|13835.28|13835.28|13835.28|13835.28|13835.28|13835.28|13835.28|13835.28|0
1646399930000|2022-03-04 13:18:50|13829.68|13829.68|13829.68|13829.68|13829.68|13829.68|13829.68|13829.68|0
1646399960000|2022-03-04 13:19:20|13825.72|13825.72|13824.32|13824.32|13825.72|13825.72|13824.32|13824.32|0
1646399970000|2022-03-04 13:19:30|13820.35|13820.35|13819.43|13819.43|13820.35|13820.35|13819.43|13819.43|0
1646399980000|2022-03-04 13:19:40|13823.63|13823.63|13823.63|13823.63|13823.63|13823.63|13823.63|13823.63|0
1646400010000|2022-03-04 13:20:10|13827.6|13827.6|13831.56|13831.56|13831.56|13831.56|13827.6|13827.6|0
1646400030000|2022-03-04 13:20:30|13832.02|13832.02|13837.62|13837.62|13837.62|13837.62|13832.02|13832.02|0
1646400070000|2022-03-04 13:21:10|13845.55|13845.55|13845.55|13845.55|13845.55|13845.55|13845.55|13845.55|0
1646400080000|2022-03-04 13:21:20|13848.35|13848.35|13840.18|13840.18|13848.35|13848.35|13840.18|13840.18|0
1646400090000|2022-03-04 13:21:30|13839.73|13839.73|13839.73|13839.73|13839.73|13839.73|13839.73|13839.73|0
1646400100000|2022-03-04 13:21:40|13836.93|13836.93|13836.93|13836.93|13836.93|13836.93|13836.93|13836.93|0
1646400120000|2022-03-04 13:22:00|13840.89|13840.89|13840.89|13840.89|13840.89|13840.89|13840.89|13840.89|0
1646400130000|2022-03-04 13:22:10|13842.29|13842.29|13842.29|13842.29|13842.29|13842.29|13842.29|13842.29|0
1646400140000|2022-03-04 13:22:20|13838.33|13838.33|13838.33|13838.33|13838.33|13838.33|13838.33|13838.33|0
1646400160000|2022-03-04 13:22:40|13831.56|13831.56|13831.56|13831.56|13831.56|13831.56|13831.56|13831.56|0
1646400170000|2022-03-04 13:22:50|13827.36|13827.36|13827.36|13827.36|13827.36|13827.36|13827.36|13827.36|0
1646400230000|2022-03-04 13:23:50|13823.16|13823.16|13816.4|13816.4|13823.16|13823.16|13816.4|13816.4|0
1646400250000|2022-03-04 13:24:10|13819.2|13819.2|13819.2|13819.2|13819.2|13819.2|13819.2|13819.2|0
1646400280000|2022-03-04 13:24:40|13817.8|13817.8|13817.8|13817.8|13817.8|13817.8|13817.8|13817.8|0
1646400290000|2022-03-04 13:24:50|13821.76|13821.76|13821.76|13821.76|13821.76|13821.76|13821.76|13821.76|0
1646400300000|2022-03-04 13:25:00|13823.16|13823.16|13823.16|13823.16|13823.16|13823.16|13823.16|13823.16|0
1646400310000|2022-03-04 13:25:10|13827.13|13827.13|13827.13|13827.13|13827.13|13827.13|13827.13|13827.13|0
1646400360000|2022-03-04 13:26:00|13828.53|13828.53|13824.33|13824.33|13828.53|13828.53|13824.33|13824.33|0
1646400410000|2022-03-04 13:26:50|13828.3|13828.3|13828.3|13828.3|13828.3|13828.3|13828.3|13828.3|0
1646400420000|2022-03-04 13:27:00|13832.49|13832.49|13832.49|13832.49|13832.49|13832.49|13832.49|13832.49|0
1646400480000|2022-03-04 13:28:00|13833.89|13833.89|13833.89|13833.89|13833.89|13833.89|13833.89|13833.89|0
1646400490000|2022-03-04 13:28:10|13837.86|13837.86|13837.86|13837.86|13837.86|13837.86|13837.86|13837.86|0
1646400500000|2022-03-04 13:28:20|13841.82|13841.82|13841.82|13841.82|13843.22|13843.22|13841.82|13841.82|0
1646400510000|2022-03-04 13:28:30|13837.86|13837.86|13837.86|13837.86|13837.86|13837.86|13837.86|13837.86|0
1646400560000|2022-03-04 13:29:20|13833.89|13833.89|13833.89|13833.89|13833.89|13833.89|13833.89|13833.89|0
1646400570000|2022-03-04 13:29:30|13839.49|13839.49|13839.49|13839.49|13839.49|13839.49|13839.49|13839.49|0
1646400580000|2022-03-04 13:29:40|13842.29|13842.29|13846.26|13846.26|13846.26|13846.26|13842.29|13842.29|0
1646400590000|2022-03-04 13:29:50|13842.29|13842.29|13840.89|13840.89|13842.29|13842.29|13840.89|13840.89|0
1646400600000|2022-03-04 13:30:00|13841.81|13841.81|13846.01|13846.01|13846.01|13846.01|13841.81|13841.81|0
1646400610000|2022-03-04 13:30:10|13846.47|13846.47|13872.09|13872.09|13872.09|13872.09|13846.47|13846.47|0
1646400620000|2022-03-04 13:30:20|13874.88|13874.88|13870.71|13870.71|13874.88|13874.88|13865.57|13865.57|0
1646400630000|2022-03-04 13:30:30|13867.91|13867.91|13855.09|13855.09|13867.91|13867.91|13855.09|13855.09|0
1646400640000|2022-03-04 13:30:40|13847.16|13847.16|13847.16|13847.16|13847.16|13847.16|13847.16|13847.16|0
1646400650000|2022-03-04 13:30:50|13843.2|13843.2|13843.2|13843.2|13843.2|13843.2|13843.2|13843.2|0
1646400660000|2022-03-04 13:31:00|13847.16|13847.16|13847.16|13847.16|13847.16|13847.16|13847.16|13847.16|0
1646400710000|2022-03-04 13:31:50|13843.2|13843.2|13847.16|13847.16|13847.16|13847.16|13843.2|13843.2|0
1646400720000|2022-03-04 13:32:00|13855.09|13855.09|13859.06|13859.06|13859.06|13859.06|13851.13|13851.13|0
1646400760000|2022-03-04 13:32:40|13851.13|13851.13|13841.56|13841.56|13851.13|13851.13|13841.56|13841.56|0
1646400770000|2022-03-04 13:32:50|13837.6|13837.6|13836.2|13836.2|13837.6|13837.6|13836.2|13836.2|0
1646400850000|2022-03-04 13:34:10|13840.16|13840.16|13844.13|13844.13|13844.13|13844.13|13840.16|13840.16|0
1646400870000|2022-03-04 13:34:30|13840.16|13840.16|13840.16|13840.16|13840.16|13840.16|13840.16|13840.16|0
1646400880000|2022-03-04 13:34:40|13841.08|13841.08|13842.46|13842.46|13842.46|13842.46|13841.08|13841.08|0
1646400890000|2022-03-04 13:34:50|13838.5|13838.5|13837.56|13837.56|13838.96|13838.96|13836.16|13836.16|0
1646400900000|2022-03-04 13:35:00|13841.76|13841.76|13849.69|13849.69|13849.69|13849.69|13841.76|13841.76|0
1646400910000|2022-03-04 13:35:10|13851.09|13851.09|13851.09|13851.09|13851.09|13851.09|13851.09|13851.09|0
1646400970000|2022-03-04 13:36:10|13843.16|13843.16|13835.23|13835.23|13843.16|13843.16|13835.23|13835.23|0
1646400990000|2022-03-04 13:36:30|13827.29|13827.29|13827.29|13827.29|13827.29|13827.29|13827.29|13827.29|0
1646401060000|2022-03-04 13:37:40|13823.33|13823.33|13827.29|13827.29|13827.29|13827.29|13823.33|13823.33|0
1646401080000|2022-03-04 13:38:00|13824.5|13824.5|13819.13|13819.13|13824.5|13824.5|13819.13|13819.13|0
1646401090000|2022-03-04 13:38:10|13818.44|13818.44|13809.59|13809.59|13818.44|13818.44|13809.59|13809.59|0
1646401110000|2022-03-04 13:38:30|13808.19|13808.19|13808.19|13808.19|13808.19|13808.19|13808.19|13808.19|0
1646401120000|2022-03-04 13:38:40|13807.27|13807.27|13807.27|13807.27|13807.27|13807.27|13807.27|13807.27|0
1646401140000|2022-03-04 13:39:00|13815.2|13815.2|13815.2|13815.2|13815.2|13815.2|13815.2|13815.2|0
1646401150000|2022-03-04 13:39:10|13812.4|13812.4|13812.4|13812.4|13812.4|13812.4|13812.4|13812.4|0
1646401200000|2022-03-04 13:40:00|13813.32|13813.32|13813.32|13813.32|13813.32|13813.32|13813.32|13813.32|0
1646401210000|2022-03-04 13:40:10|13817.29|13817.29|13817.29|13817.29|13817.29|13817.29|13817.29|13817.29|0
1646401230000|2022-03-04 13:40:30|13825.22|13825.22|13820.08|13820.08|13828.02|13828.02|13820.08|13820.08|0
1646401240000|2022-03-04 13:40:40|13816.12|13816.12|13816.12|13816.12|13816.12|13816.12|13816.12|13816.12|0
1646401250000|2022-03-04 13:40:50|13813.32|13813.32|13806.32|13806.32|13814.72|13814.72|13806.32|13806.32|0
1646401290000|2022-03-04 13:41:30|13794.43|13794.43|13794.43|13794.43|13794.43|13794.43|13794.43|13794.43|0
1646401320000|2022-03-04 13:42:00|13790.23|13790.23|13790.23|13790.23|13790.23|13790.23|13790.23|13790.23|0
1646401350000|2022-03-04 13:42:30|13798.16|13798.16|13798.16|13798.16|13798.16|13798.16|13798.16|13798.16|0
1646401360000|2022-03-04 13:42:40|13796.76|13796.76|13785.8|13785.8|13796.76|13796.76|13785.8|13785.8|0
1646401380000|2022-03-04 13:43:00|13789.76|13789.76|13789.76|13789.76|13789.76|13789.76|13789.76|13789.76|0
1646401400000|2022-03-04 13:43:20|13795.36|13795.36|13795.36|13795.36|13795.36|13795.36|13795.36|13795.36|0
1646401430000|2022-03-04 13:43:50|13803.29|13803.29|13803.29|13803.29|13803.29|13803.29|13803.29|13803.29|0
1646401440000|2022-03-04 13:44:00|13804.21|13804.21|13804.21|13804.21|13804.21|13804.21|13804.21|13804.21|0
1646401460000|2022-03-04 13:44:20|13800.24|13800.24|13800.24|13800.24|13800.24|13800.24|13800.24|13800.24|0
1646401510000|2022-03-04 13:45:10|13792.31|13792.31|13796.28|13796.28|13796.28|13796.28|13792.31|13792.31|0
1646401530000|2022-03-04 13:45:30|13799.08|13799.08|13796.28|13796.28|13799.08|13799.08|13796.28|13796.28|0
1646401540000|2022-03-04 13:45:40|13793.48|13793.48|13793.48|13793.48|13793.48|13793.48|13793.48|13793.48|0
1646401560000|2022-03-04 13:46:00|13792.56|13792.56|13791.18|13791.18|13792.56|13792.56|13791.18|13791.18|0
1646401570000|2022-03-04 13:46:10|13795.38|13795.38|13795.38|13795.38|13795.38|13795.38|13795.38|13795.38|0
1646401590000|2022-03-04 13:46:30|13791.42|13791.42|13791.42|13791.42|13791.42|13791.42|13791.42|13791.42|0
1646401600000|2022-03-04 13:46:40|13784.65|13784.65|13787.22|13787.22|13787.22|13787.22|13783.25|13783.25|0
1646401670000|2022-03-04 13:47:50|13785.82|13785.82|13785.82|13785.82|13785.82|13785.82|13785.82|13785.82|0
1646401710000|2022-03-04 13:48:30|13777.89|13777.89|13777.89|13777.89|13777.89|13777.89|13777.89|13777.89|0
1646401720000|2022-03-04 13:48:40|13781.85|13781.85|13781.85|13781.85|13781.85|13781.85|13781.85|13781.85|0
1646401800000|2022-03-04 13:50:00|13779.05|13779.05|13783.02|13783.02|13783.02|13783.02|13779.05|13779.05|0
1646401820000|2022-03-04 13:50:20|13786.98|13786.98|13786.98|13786.98|13786.98|13786.98|13786.98|13786.98|0
1646401830000|2022-03-04 13:50:30|13783.02|13783.02|13779.05|13779.05|13783.02|13783.02|13779.05|13779.05|0
1646401840000|2022-03-04 13:50:40|13790.95|13790.95|13786.98|13786.98|13790.95|13790.95|13786.98|13786.98|0
1646401860000|2022-03-04 13:51:00|13779.05|13779.05|13775.09|13775.09|13779.05|13779.05|13775.09|13775.09|0
1646401870000|2022-03-04 13:51:10|13767.16|13767.16|13767.16|13767.16|13767.16|13767.16|13767.16|13767.16|0
1646401880000|2022-03-04 13:51:20|13771.12|13771.12|13771.12|13771.12|13771.12|13771.12|13771.12|13771.12|0
1646401920000|2022-03-04 13:52:00|13775.32|13775.32|13775.32|13775.32|13775.32|13775.32|13775.32|13775.32|0
1646401930000|2022-03-04 13:52:10|13776.72|13776.72|13780.69|13780.69|13780.69|13780.69|13776.72|13776.72|0
1646401950000|2022-03-04 13:52:30|13776.72|13776.72|13776.72|13776.72|13776.72|13776.72|13776.72|13776.72|0
1646402030000|2022-03-04 13:53:50|13772.76|13772.76|13772.76|13772.76|13772.76|13772.76|13772.76|13772.76|0
1646402040000|2022-03-04 13:54:00|13784.65|13784.65|13784.65|13784.65|13784.65|13784.65|13784.65|13784.65|0
1646402100000|2022-03-04 13:55:00|13788.62|13788.62|13772.29|13772.29|13788.62|13788.62|13772.29|13772.29|0
1646402110000|2022-03-04 13:55:10|13768.32|13768.32|13768.32|13768.32|13768.32|13768.32|13768.32|13768.32|0
1646402120000|2022-03-04 13:55:20|13772.29|13772.29|13772.29|13772.29|13772.29|13772.29|13772.29|13772.29|0
1646402150000|2022-03-04 13:55:50|13776.25|13776.25|13776.25|13776.25|13776.25|13776.25|13776.25|13776.25|0
1646402160000|2022-03-04 13:56:00|13777.65|13777.65|13775.09|13775.09|13777.65|13777.65|13773.69|13773.69|0
1646402220000|2022-03-04 13:57:00|13770.89|13770.89|13770.89|13770.89|13770.89|13770.89|13770.89|13770.89|0
1646402270000|2022-03-04 13:57:50|13766.92|13766.92|13766.92|13766.92|13766.92|13766.92|13766.92|13766.92|0
1646402280000|2022-03-04 13:58:00|13762.96|13762.96|13760.16|13760.16|13762.96|13762.96|13760.16|13760.16|0
1646402330000|2022-03-04 13:58:50|13764.13|13764.13|13764.13|13764.13|13764.13|13764.13|13764.13|13764.13|0
1646402350000|2022-03-04 13:59:10|13768.09|13768.09|13768.09|13768.09|13768.09|13768.09|13768.09|13768.09|0
1646402360000|2022-03-04 13:59:20|13764.13|13764.13|13764.13|13764.13|13764.13|13764.13|13764.13|13764.13|0
1646402380000|2022-03-04 13:59:40|13762.75|13762.75|13762.75|13762.75|13762.75|13762.75|13762.75|13762.75|0
1646402390000|2022-03-04 13:59:50|13770.68|13770.68|13770.68|13770.68|13770.68|13770.68|13770.68|13770.68|0
1646402400000|2022-03-04 14:00:00|13771.6|13771.6|13773|13773|13773|13773|13771.6|13771.6|0
1646402410000|2022-03-04 14:00:10|13774.39|13774.39|13770.43|13770.43|13774.39|13774.39|13770.43|13770.43|0
1646402420000|2022-03-04 14:00:20|13774.39|13774.39|13777.19|13777.19|13777.19|13777.19|13774.39|13774.39|0
1646402430000|2022-03-04 14:00:30|13778.59|13778.59|13779.99|13779.99|13779.99|13779.99|13778.59|13778.59|0
1646402450000|2022-03-04 14:00:50|13781.39|13781.39|13781.39|13781.39|13781.39|13781.39|13781.39|13781.39|0
1646402480000|2022-03-04 14:01:20|13779.99|13779.99|13779.99|13779.99|13779.99|13779.99|13779.99|13779.99|0
1646402520000|2022-03-04 14:02:00|13781.39|13781.39|13781.39|13781.39|13781.39|13781.39|13781.39|13781.39|0
1646402610000|2022-03-04 14:03:30|13778.59|13778.59|13774.63|13774.63|13778.59|13778.59|13774.63|13774.63|0
1646402630000|2022-03-04 14:03:50|13776.01|13776.01|13776.47|13776.47|13776.47|13776.47|13776.01|13776.01|0
1646402650000|2022-03-04 14:04:10|13772.5|13772.5|13772.5|13772.5|13772.5|13772.5|13772.5|13772.5|0
1646402680000|2022-03-04 14:04:40|13776.47|13776.47|13776.47|13776.47|13776.47|13776.47|13776.47|13776.47|0
1646402690000|2022-03-04 14:04:50|13773.67|13773.67|13772.27|13772.27|13773.67|13773.67|13772.27|13772.27|0
1646402700000|2022-03-04 14:05:00|13773.67|13773.67|13773.67|13773.67|13773.67|13773.67|13773.67|13773.67|0
1646402710000|2022-03-04 14:05:10|13765.74|13765.74|13765.74|13765.74|13765.74|13765.74|13765.74|13765.74|0
1646402750000|2022-03-04 14:05:50|13761.77|13761.77|13761.77|13761.77|13761.77|13761.77|13761.77|13761.77|0
1646402760000|2022-03-04 14:06:00|13758.97|13758.97|13758.97|13758.97|13758.97|13758.97|13758.97|13758.97|0
1646402790000|2022-03-04 14:06:30|13755.01|13755.01|13755.01|13755.01|13755.01|13755.01|13755.01|13755.01|0
1646402800000|2022-03-04 14:06:40|13751.04|13751.04|13751.04|13751.04|13751.04|13751.04|13751.04|13751.04|0
1646402820000|2022-03-04 14:07:00|13747.08|13747.08|13747.08|13747.08|13747.08|13747.08|13747.08|13747.08|0
1646402830000|2022-03-04 14:07:10|13745.68|13745.68|13745.68|13745.68|13745.68|13745.68|13745.68|13745.68|0
1646402870000|2022-03-04 14:07:50|13741.71|13741.71|13737.75|13737.75|13741.71|13741.71|13737.75|13737.75|0
1646402890000|2022-03-04 14:08:10|13736.37|13736.37|13727.97|13727.97|13736.37|13736.37|13727.97|13727.97|0
1646402900000|2022-03-04 14:08:20|13724.01|13724.01|13724.01|13724.01|13724.01|13724.01|13724.01|13724.01|0
1646402910000|2022-03-04 14:08:30|13728.2|13728.2|13728.2|13728.2|13728.2|13728.2|13728.2|13728.2|0
1646402930000|2022-03-04 14:08:50|13732.17|13732.17|13736.14|13736.14|13736.14|13736.14|13732.17|13732.17|0
1646403010000|2022-03-04 14:10:10|13728.2|13728.2|13728.2|13728.2|13728.2|13728.2|13728.2|13728.2|0
1646403020000|2022-03-04 14:10:20|13721.21|13721.21|13721.21|13721.21|13721.21|13721.21|13721.21|13721.21|0
1646403030000|2022-03-04 14:10:30|13722.61|13722.61|13724.01|13724.01|13724.01|13724.01|13722.61|13722.61|0
1646403040000|2022-03-04 14:10:40|13725.41|13725.41|13725.41|13725.41|13725.41|13725.41|13725.41|13725.41|0
1646403070000|2022-03-04 14:11:10|13729.37|13729.37|13737.3|13737.3|13737.3|13737.3|13729.37|13729.37|0
1646403080000|2022-03-04 14:11:20|13738.7|13738.7|13738.7|13738.7|13738.7|13738.7|13738.7|13738.7|0
1646403100000|2022-03-04 14:11:40|13742.9|13742.9|13742.9|13742.9|13742.9|13742.9|13742.9|13742.9|0
1646403110000|2022-03-04 14:11:50|13744.3|13744.3|13744.3|13744.3|13744.3|13744.3|13744.3|13744.3|0
1646403160000|2022-03-04 14:12:40|13745.7|13745.7|13747.1|13747.1|13747.1|13747.1|13745.7|13745.7|0
1646403180000|2022-03-04 14:13:00|13742.9|13742.9|13742.9|13742.9|13742.9|13742.9|13742.9|13742.9|0
1646403200000|2022-03-04 14:13:20|13745.7|13745.7|13747.1|13747.1|13747.1|13747.1|13745.7|13745.7|0
1646403210000|2022-03-04 14:13:30|13758.99|13758.99|13758.99|13758.99|13758.99|13758.99|13758.99|13758.99|0
1646403230000|2022-03-04 14:13:50|13766.92|13766.92|13766.92|13766.92|13766.92|13766.92|13766.92|13766.92|0
1646403250000|2022-03-04 14:14:10|13762.96|13762.96|13762.96|13762.96|13762.96|13762.96|13762.96|13762.96|0
1646403280000|2022-03-04 14:14:40|13761.56|13761.56|13765.52|13765.52|13765.52|13765.52|13761.56|13761.56|0
1646403320000|2022-03-04 14:15:20|13768.32|13768.32|13772.29|13772.29|13772.29|13772.29|13768.32|13768.32|0
1646403330000|2022-03-04 14:15:30|13776.25|13776.25|13776.25|13776.25|13776.25|13776.25|13776.25|13776.25|0
1646403340000|2022-03-04 14:15:40|13777.17|13777.17|13777.17|13777.17|13777.17|13777.17|13777.17|13777.17|0
1646403370000|2022-03-04 14:16:10|13773.21|13773.21|13778.81|13778.81|13778.81|13778.81|13773.21|13773.21|0
1646403420000|2022-03-04 14:17:00|13781.61|13781.61|13783|13783|13783|13783|13781.61|13781.61|0
1646403440000|2022-03-04 14:17:20|13781.61|13781.61|13781.61|13781.61|13781.61|13781.61|13781.61|13781.61|0
1646403450000|2022-03-04 14:17:30|13773.67|13773.67|13765.74|13765.74|13773.67|13773.67|13765.74|13765.74|0
1646403520000|2022-03-04 14:18:40|13768.54|13768.54|13768.54|13768.54|13768.54|13768.54|13768.54|13768.54|0
1646403530000|2022-03-04 14:18:50|13764.58|13764.58|13764.58|13764.58|13764.58|13764.58|13764.58|13764.58|0
1646403540000|2022-03-04 14:19:00|13760.38|13760.38|13760.38|13760.38|13760.38|13760.38|13760.38|13760.38|0
1646403550000|2022-03-04 14:19:10|13756.41|13756.41|13756.41|13756.41|13756.41|13756.41|13756.41|13756.41|0
1646403610000|2022-03-04 14:20:10|13760.38|13760.38|13764.34|13764.34|13764.34|13764.34|13760.38|13760.38|0
1646403640000|2022-03-04 14:20:40|13768.54|13768.54|13777.87|13777.87|13777.87|13777.87|13768.54|13768.54|0
1646403680000|2022-03-04 14:21:20|13777.41|13777.41|13776.95|13776.95|13777.41|13777.41|13776.95|13776.95|0
1646403710000|2022-03-04 14:21:50|13780.92|13780.92|13782.32|13782.32|13782.32|13782.32|13780.92|13780.92|0
1646403800000|2022-03-04 14:23:20|13778.35|13778.35|13769.96|13769.96|13778.35|13778.35|13769.96|13769.96|0
1646403900000|2022-03-04 14:25:00|13765.76|13765.76|13765.76|13765.76|13765.76|13765.76|13765.76|13765.76|0
1646403990000|2022-03-04 14:26:30|13753.86|13753.86|13749.9|13749.9|13753.86|13753.86|13749.9|13749.9|0
1646404000000|2022-03-04 14:26:40|13747.1|13747.1|13747.1|13747.1|13747.1|13747.1|13747.1|13747.1|0
1646404030000|2022-03-04 14:27:10|13751.06|13751.06|13751.06|13751.06|13751.06|13751.06|13751.06|13751.06|0
1646404040000|2022-03-04 14:27:20|13755.26|13755.26|13755.26|13755.26|13755.26|13755.26|13755.26|13755.26|0
1646404090000|2022-03-04 14:28:10|13759.23|13759.23|13763.19|13763.19|13763.19|13763.19|13759.23|13759.23|0
1646404110000|2022-03-04 14:28:30|13759.23|13759.23|13759.23|13759.23|13759.23|13759.23|13759.23|13759.23|0
1646404130000|2022-03-04 14:28:50|13755.26|13755.26|13745.49|13745.49|13755.26|13755.26|13745.49|13745.49|0
1646404140000|2022-03-04 14:29:00|13738.49|13738.49|13730.56|13730.56|13738.49|13738.49|13730.56|13730.56|0
1646404150000|2022-03-04 14:29:10|13734.53|13734.53|13734.53|13734.53|13734.53|13734.53|13734.53|13734.53|0
1646404190000|2022-03-04 14:29:50|13735.93|13735.93|13735.93|13735.93|13735.93|13735.93|13735.93|13735.93|0
1646404200000|2022-03-04 14:30:00|13737.33|13737.33|13748.29|13748.29|13752.26|13752.26|13737.33|13737.33|0
1646404210000|2022-03-04 14:30:10|13751.09|13751.09|13766.02|13766.02|13766.02|13766.02|13751.09|13751.09|0
1646404220000|2022-03-04 14:30:20|13769.98|13769.98|13773.95|13773.95|13773.95|13773.95|13766.02|13766.02|0
1646404230000|2022-03-04 14:30:30|13775.35|13775.35|13775.35|13775.35|13775.35|13775.35|13775.35|13775.35|0
1646404260000|2022-03-04 14:31:00|13773.95|13773.95|13769.98|13769.98|13773.95|13773.95|13769.98|13769.98|0
1646404270000|2022-03-04 14:31:10|13766.02|13766.02|13759.25|13759.25|13766.02|13766.02|13759.25|13759.25|0
1646404280000|2022-03-04 14:31:20|13757.85|13757.85|13757.85|13757.85|13757.85|13757.85|13757.85|13757.85|0
1646404290000|2022-03-04 14:31:30|13760.65|13760.65|13760.65|13760.65|13760.65|13760.65|13760.65|13760.65|0
1646404300000|2022-03-04 14:31:40|13756.69|13756.69|13753.89|13753.89|13756.69|13756.69|13753.89|13753.89|0
1646404310000|2022-03-04 14:31:50|13752.49|13752.49|13748.52|13748.52|13752.49|13752.49|13748.52|13748.52|0
1646404330000|2022-03-04 14:32:10|13752.49|13752.49|13752.49|13752.49|13756.46|13756.46|13752.49|13752.49|0
1646404340000|2022-03-04 14:32:20|13753.89|13753.89|13753.89|13753.89|13753.89|13753.89|13753.89|13753.89|0
1646404370000|2022-03-04 14:32:50|13749.92|13749.92|13742.69|13742.69|13757.85|13757.85|13742.69|13742.69|0
1646404380000|2022-03-04 14:33:00|13741.31|13741.31|13736.89|13736.89|13741.31|13741.31|13736.89|13736.89|0
1646404400000|2022-03-04 14:33:20|13728.96|13728.96|13728.96|13728.96|13728.96|13728.96|13728.96|13728.96|0
1646404420000|2022-03-04 14:33:40|13724.99|13724.99|13720.8|13720.8|13724.99|13724.99|13720.8|13720.8|0
1646404430000|2022-03-04 14:33:50|13716.83|13716.83|13716.83|13716.83|13716.83|13716.83|13716.83|13716.83|0
1646404440000|2022-03-04 14:34:00|13721.03|13721.03|13724.99|13724.99|13726.39|13726.39|13721.03|13721.03|0
1646404450000|2022-03-04 14:34:10|13723.59|13723.59|13727.56|13727.56|13727.56|13727.56|13723.59|13723.59|0
1646404460000|2022-03-04 14:34:20|13730.36|13730.36|13730.36|13730.36|13734.32|13734.32|13730.36|13730.36|0
1646404470000|2022-03-04 14:34:30|13733.16|13733.16|13735.48|13735.48|13735.48|13735.48|13733.16|13733.16|0
1646404480000|2022-03-04 14:34:40|13734.56|13734.56|13730.59|13730.59|13734.56|13734.56|13730.59|13730.59|0
1646404520000|2022-03-04 14:35:20|13738.52|13738.52|13742.49|13742.49|13742.49|13742.49|13738.52|13738.52|0
1646404530000|2022-03-04 14:35:30|13738.52|13738.52|13738.52|13738.52|13738.52|13738.52|13738.52|13738.52|0
1646404540000|2022-03-04 14:35:40|13742.49|13742.49|13742.49|13742.49|13742.49|13742.49|13742.49|13742.49|0
1646404560000|2022-03-04 14:36:00|13746.69|13746.69|13746.69|13746.69|13746.69|13746.69|13746.69|13746.69|0
1646404580000|2022-03-04 14:36:20|13742.49|13742.49|13742.49|13742.49|13742.49|13742.49|13742.49|13742.49|0
1646404590000|2022-03-04 14:36:30|13746.45|13746.45|13746.45|13746.45|13746.45|13746.45|13746.45|13746.45|0
1646404600000|2022-03-04 14:36:40|13754.38|13754.38|13754.38|13754.38|13754.38|13754.38|13754.38|13754.38|0
1646404620000|2022-03-04 14:37:00|13758.58|13758.58|13758.58|13758.58|13758.58|13758.58|13758.58|13758.58|0
1646404630000|2022-03-04 14:37:10|13770.48|13770.48|13762.55|13762.55|13770.48|13770.48|13762.55|13762.55|0
1646404640000|2022-03-04 14:37:20|13766.51|13766.51|13766.51|13766.51|13766.51|13766.51|13766.51|13766.51|0
1646404660000|2022-03-04 14:37:40|13769.31|13769.31|13769.31|13769.31|13769.31|13769.31|13769.31|13769.31|0
1646404670000|2022-03-04 14:37:50|13773.28|13773.28|13781.21|13781.21|13781.21|13781.21|13773.28|13773.28|0
1646404680000|2022-03-04 14:38:00|13785.17|13785.17|13785.17|13785.17|13785.17|13785.17|13785.17|13785.17|0
1646404710000|2022-03-04 14:38:30|13789.14|13789.14|13789.14|13789.14|13789.14|13789.14|13789.14|13789.14|0
1646404730000|2022-03-04 14:38:50|13790.52|13790.52|13790.52|13790.52|13790.52|13790.52|13790.52|13790.52|0
1646404740000|2022-03-04 14:39:00|13786.55|13786.55|13782.59|13782.59|13786.55|13786.55|13782.59|13782.59|0
1646404750000|2022-03-04 14:39:10|13778.62|13778.62|13778.62|13778.62|13778.62|13778.62|13778.62|13778.62|0
1646404760000|2022-03-04 14:39:20|13774.66|13774.66|13769.29|13769.29|13774.66|13774.66|13769.29|13769.29|0
1646404780000|2022-03-04 14:39:40|13773.26|13773.26|13773.26|13773.26|13773.26|13773.26|13773.26|13773.26|0
1646404800000|2022-03-04 14:40:00|13771.86|13771.86|13765.33|13765.33|13773.26|13773.26|13765.33|13765.33|0
1646404820000|2022-03-04 14:40:20|13761.36|13761.36|13753.43|13753.43|13761.36|13761.36|13749.46|13749.46|0
1646404830000|2022-03-04 14:40:30|13757.39|13757.39|13761.36|13761.36|13761.36|13761.36|13757.39|13757.39|0
1646404840000|2022-03-04 14:40:40|13762.76|13762.76|13762.76|13762.76|13762.76|13762.76|13762.76|13762.76|0
1646404850000|2022-03-04 14:40:50|13758.79|13758.79|13758.79|13758.79|13758.79|13758.79|13758.79|13758.79|0
1646404860000|2022-03-04 14:41:00|13756|13756|13756|13756|13756|13756|13756|13756|0
1646404870000|2022-03-04 14:41:10|13754.6|13754.6|13754.6|13754.6|13758.56|13758.56|13754.6|13754.6|0
1646404940000|2022-03-04 14:42:20|13746.67|13746.67|13746.67|13746.67|13746.67|13746.67|13746.67|13746.67|0
1646404950000|2022-03-04 14:42:30|13742.47|13742.47|13741.07|13741.07|13742.47|13742.47|13741.07|13741.07|0
1646404960000|2022-03-04 14:42:40|13743.87|13743.87|13743.87|13743.87|13743.87|13743.87|13743.87|13743.87|0
1646404980000|2022-03-04 14:43:00|13739.9|13739.9|13739.9|13739.9|13739.9|13739.9|13739.9|13739.9|0
1646404990000|2022-03-04 14:43:10|13741.3|13741.3|13741.3|13741.3|13741.3|13741.3|13741.3|13741.3|0
1646405020000|2022-03-04 14:43:40|13753.2|13753.2|13753.2|13753.2|13753.2|13753.2|13753.2|13753.2|0
1646405060000|2022-03-04 14:44:20|13757.16|13757.16|13757.16|13757.16|13757.16|13757.16|13757.16|13757.16|0
1646405100000|2022-03-04 14:45:00|13753.2|13753.2|13753.2|13753.2|13753.2|13753.2|13753.2|13753.2|0
1646405120000|2022-03-04 14:45:20|13749.23|13749.23|13743.89|13743.89|13749.23|13749.23|13743.89|13743.89|0
1646405130000|2022-03-04 14:45:30|13739.92|13739.92|13739.92|13739.92|13739.92|13739.92|13739.92|13739.92|0
1646405140000|2022-03-04 14:45:40|13734.32|13734.32|13737.12|13737.12|13737.12|13737.12|13734.32|13734.32|0
1646405170000|2022-03-04 14:46:10|13733.16|13733.16|13729.19|13729.19|13733.16|13733.16|13729.19|13729.19|0
1646405180000|2022-03-04 14:46:20|13723.59|13723.59|13723.59|13723.59|13723.59|13723.59|13720.8|13720.8|0
1646405200000|2022-03-04 14:46:40|13724.99|13724.99|13724.99|13724.99|13724.99|13724.99|13724.99|13724.99|0
1646405210000|2022-03-04 14:46:50|13728.96|13728.96|13737.12|13737.12|13737.12|13737.12|13728.96|13728.96|0
1646405220000|2022-03-04 14:47:00|13733.16|13733.16|13726.39|13726.39|13733.16|13733.16|13726.39|13726.39|0
1646405230000|2022-03-04 14:47:10|13729.19|13729.19|13734.56|13734.56|13738.52|13738.52|13729.19|13729.19|0
1646405240000|2022-03-04 14:47:20|13735.96|13735.96|13735.96|13735.96|13735.96|13735.96|13735.96|13735.96|0
1646405270000|2022-03-04 14:47:50|13738.76|13738.76|13741.55|13741.55|13741.55|13741.55|13738.76|13738.76|0
1646405330000|2022-03-04 14:48:50|13753.45|13753.45|13753.45|13753.45|13753.45|13753.45|13753.45|13753.45|0
1646405370000|2022-03-04 14:49:30|13749.48|13749.48|13745.52|13745.52|13749.48|13749.48|13745.52|13745.52|0
1646405380000|2022-03-04 14:49:40|13741.32|13741.32|13734.8|13734.8|13741.32|13741.32|13734.8|13734.8|0
1646405390000|2022-03-04 14:49:50|13722.91|13722.91|13722.91|13722.91|13722.91|13722.91|13722.91|13722.91|0
1646405400000|2022-03-04 14:50:00|13718.71|13718.71|13718.71|13718.71|13718.71|13718.71|13718.71|13718.71|0
1646405430000|2022-03-04 14:50:30|13722.67|13722.67|13722.67|13722.67|13722.67|13722.67|13722.67|13722.67|0
1646405460000|2022-03-04 14:51:00|13726.64|13726.64|13729.21|13729.21|13730.61|13730.61|13722.67|13722.67|0
1646405480000|2022-03-04 14:51:20|13723.61|13723.61|13723.61|13723.61|13723.61|13723.61|13723.61|13723.61|0
1646405520000|2022-03-04 14:52:00|13722.69|13722.69|13722.69|13722.69|13722.69|13722.69|13722.69|13722.69|0
1646405530000|2022-03-04 14:52:10|13714.76|13714.76|13722.69|13722.69|13722.69|13722.69|13714.76|13714.76|0
1646405540000|2022-03-04 14:52:20|13726.65|13726.65|13726.65|13726.65|13726.65|13726.65|13726.65|13726.65|0
1646405560000|2022-03-04 14:52:40|13730.62|13730.62|13730.62|13730.62|13730.62|13730.62|13730.62|13730.62|0
1646405570000|2022-03-04 14:52:50|13726.65|13726.65|13726.65|13726.65|13726.65|13726.65|13726.65|13726.65|0
1646405580000|2022-03-04 14:53:00|13728.49|13728.49|13732.46|13732.46|13732.46|13732.46|13728.49|13728.49|0
1646405590000|2022-03-04 14:53:10|13733.86|13733.86|13736.64|13736.64|13736.64|13736.64|13733.86|13733.86|0
1646405610000|2022-03-04 14:53:30|13748.53|13748.53|13748.53|13748.53|13748.53|13748.53|13748.53|13748.53|0
1646405650000|2022-03-04 14:54:10|13744.57|13744.57|13740.6|13740.6|13744.57|13744.57|13736.64|13736.64|0
1646405670000|2022-03-04 14:54:30|13744.57|13744.57|13744.57|13744.57|13744.57|13744.57|13744.57|13744.57|0
1646405690000|2022-03-04 14:54:50|13740.6|13740.6|13740.6|13740.6|13740.6|13740.6|13740.6|13740.6|0
1646405710000|2022-03-04 14:55:10|13736.64|13736.64|13732.67|13732.67|13736.64|13736.64|13732.67|13732.67|0
1646405720000|2022-03-04 14:55:20|13724.27|13724.27|13720.08|13720.08|13724.27|13724.27|13720.08|13720.08|0
1646405730000|2022-03-04 14:55:30|13727.07|13727.07|13725.91|13725.91|13729.87|13729.87|13725.91|13725.91|0
1646405750000|2022-03-04 14:55:50|13737.1|13737.1|13737.1|13737.1|13737.1|13737.1|13737.1|13737.1|0
1646405760000|2022-03-04 14:56:00|13735.7|13735.7|13732.9|13732.9|13735.7|13735.7|13732.9|13732.9|0
1646405810000|2022-03-04 14:56:50|13740.83|13740.83|13740.83|13740.83|13740.83|13740.83|13740.83|13740.83|0
1646405840000|2022-03-04 14:57:20|13748.76|13748.76|13740.83|13740.83|13748.76|13748.76|13740.83|13740.83|0
1646405860000|2022-03-04 14:57:40|13744.8|13744.8|13740.83|13740.83|13744.8|13744.8|13740.83|13740.83|0
1646405870000|2022-03-04 14:57:50|13744.8|13744.8|13743.4|13743.4|13744.8|13744.8|13743.4|13743.4|0
1646405880000|2022-03-04 14:58:00|13747.37|13747.37|13752.5|13752.5|13754.36|13754.36|13747.37|13747.37|0
1646405900000|2022-03-04 14:58:20|13752.96|13752.96|13755.28|13755.28|13755.28|13755.28|13752.96|13752.96|0
1646405910000|2022-03-04 14:58:30|13771.14|13771.14|13771.14|13771.14|13771.14|13771.14|13771.14|13771.14|0
1646405940000|2022-03-04 14:59:00|13775.11|13775.11|13791.67|13791.67|13791.67|13791.67|13775.11|13775.11|0
1646405950000|2022-03-04 14:59:10|13793.05|13793.05|13797.93|13797.93|13797.93|13797.93|13793.05|13793.05|0
1646405970000|2022-03-04 14:59:30|13801.9|13801.9|13801.9|13801.9|13801.9|13801.9|13801.9|13801.9|0
1646405990000|2022-03-04 14:59:50|13813.79|13813.79|13815.17|13815.17|13815.17|13815.17|13813.79|13813.79|0
1646406000000|2022-03-04 15:00:00|13807.24|13807.24|13807.24|13807.24|13807.24|13807.24|13807.24|13807.24|0
1646406020000|2022-03-04 15:00:20|13812.84|13812.84|13815.64|13815.64|13815.64|13815.64|13812.84|13812.84|0
1646406030000|2022-03-04 15:00:30|13811.67|13811.67|13811.67|13811.67|13811.67|13811.67|13811.67|13811.67|0
1646406040000|2022-03-04 15:00:40|13806.08|13806.08|13806.08|13806.08|13806.08|13806.08|13806.08|13806.08|0
1646406080000|2022-03-04 15:01:20|13802.11|13802.11|13802.11|13802.11|13802.11|13802.11|13802.11|13802.11|0
1646406090000|2022-03-04 15:01:30|13800.71|13800.71|13800.71|13800.71|13800.71|13800.71|13800.71|13800.71|0
1646406110000|2022-03-04 15:01:50|13792.78|13792.78|13792.78|13792.78|13792.78|13792.78|13792.78|13792.78|0
1646406130000|2022-03-04 15:02:10|13796.75|13796.75|13796.75|13796.75|13796.75|13796.75|13796.75|13796.75|0
1646406160000|2022-03-04 15:02:40|13793.95|13793.95|13786.02|13786.02|13793.95|13793.95|13786.02|13786.02|0
1646406200000|2022-03-04 15:03:20|13783.22|13783.22|13779.73|13779.73|13784.62|13784.62|13779.73|13779.73|0
1646406220000|2022-03-04 15:03:40|13781.13|13781.13|13785.1|13785.1|13785.1|13785.1|13781.13|13781.13|0
1646406230000|2022-03-04 15:03:50|13781.13|13781.13|13781.13|13781.13|13781.13|13781.13|13781.13|13781.13|0
1646406250000|2022-03-04 15:04:10|13785.1|13785.1|13785.1|13785.1|13785.1|13785.1|13785.1|13785.1|0
1646406260000|2022-03-04 15:04:20|13786.5|13786.5|13786.5|13786.5|13786.5|13786.5|13786.5|13786.5|0
1646406290000|2022-03-04 15:04:50|13782.53|13782.53|13782.53|13782.53|13782.53|13782.53|13782.53|13782.53|0
1646406300000|2022-03-04 15:05:00|13778.57|13778.57|13778.57|13778.57|13778.57|13778.57|13778.57|13778.57|0
1646406310000|2022-03-04 15:05:10|13774.6|13774.6|13778.57|13778.57|13778.57|13778.57|13770.64|13770.64|0
1646406320000|2022-03-04 15:05:20|13766.67|13766.67|13770.86|13770.86|13774.6|13774.6|13766.67|13766.67|0
1646406330000|2022-03-04 15:05:30|13774.83|13774.83|13774.83|13774.83|13774.83|13774.83|13774.83|13774.83|0
1646406360000|2022-03-04 15:06:00|13770.86|13770.86|13772.26|13772.26|13772.26|13772.26|13770.86|13770.86|0
1646406380000|2022-03-04 15:06:20|13772.72|13772.72|13772.72|13772.72|13772.72|13772.72|13772.72|13772.72|0
1646406390000|2022-03-04 15:06:30|13768.76|13768.76|13766.19|13766.19|13770.16|13770.16|13766.19|13766.19|0
1646406400000|2022-03-04 15:06:40|13767.59|13767.59|13768.99|13768.99|13768.99|13768.99|13767.59|13767.59|0
1646406410000|2022-03-04 15:06:50|13770.39|13770.39|13770.39|13770.39|13770.39|13770.39|13770.39|13770.39|0
1646406420000|2022-03-04 15:07:00|13762.46|13762.46|13757.57|13757.57|13762.46|13762.46|13757.57|13757.57|0
1646406430000|2022-03-04 15:07:10|13761.54|13761.54|13757.57|13757.57|13761.54|13761.54|13757.57|13757.57|0
1646406470000|2022-03-04 15:07:50|13758.97|13758.97|13756.17|13756.17|13758.97|13758.97|13756.17|13756.17|0
1646406480000|2022-03-04 15:08:00|13753.38|13753.38|13753.38|13753.38|13753.38|13753.38|13753.38|13753.38|0
1646406490000|2022-03-04 15:08:10|13751.98|13751.98|13751.98|13751.98|13751.98|13751.98|13751.98|13751.98|0
1646406500000|2022-03-04 15:08:20|13753.38|13753.38|13760.14|13760.14|13764.1|13764.1|13753.38|13753.38|0
1646406540000|2022-03-04 15:09:00|13756.17|13756.17|13756.17|13756.17|13756.17|13756.17|13756.17|13756.17|0
1646406560000|2022-03-04 15:09:20|13752.21|13752.21|13752.21|13752.21|13752.21|13752.21|13752.21|13752.21|0
1646406570000|2022-03-04 15:09:30|13748.01|13748.01|13748.01|13748.01|13748.01|13748.01|13748.01|13748.01|0
1646406610000|2022-03-04 15:10:10|13751.98|13751.98|13751.98|13751.98|13751.98|13751.98|13751.98|13751.98|0
1646406620000|2022-03-04 15:10:20|13748.01|13748.01|13748.01|13748.01|13748.01|13748.01|13748.01|13748.01|0
1646406630000|2022-03-04 15:10:30|13743.81|13743.81|13743.81|13743.81|13743.81|13743.81|13739.85|13739.85|0
1646406640000|2022-03-04 15:10:40|13739.85|13739.85|13735.88|13735.88|13743.81|13743.81|13735.88|13735.88|0
1646406650000|2022-03-04 15:10:50|13731.68|13731.68|13729.38|13729.38|13731.68|13731.68|13729.38|13729.38|0
1646406660000|2022-03-04 15:11:00|13725.42|13725.42|13725.42|13725.42|13725.42|13725.42|13721.45|13721.45|0
1646406680000|2022-03-04 15:11:20|13729.38|13729.38|13737.55|13737.55|13737.55|13737.55|13729.38|13729.38|0
1646406700000|2022-03-04 15:11:40|13741.51|13741.51|13737.55|13737.55|13741.51|13741.51|13737.55|13737.55|0
1646406710000|2022-03-04 15:11:50|13733.58|13733.58|13733.58|13733.58|13733.58|13733.58|13733.58|13733.58|0
1646406720000|2022-03-04 15:12:00|13729.62|13729.62|13728.22|13728.22|13729.62|13729.62|13728.22|13728.22|0
1646406780000|2022-03-04 15:13:00|13720.29|13720.29|13720.29|13720.29|13720.29|13720.29|13720.29|13720.29|0
1646406810000|2022-03-04 15:13:30|13724.25|13724.25|13728.22|13728.22|13728.22|13728.22|13724.25|13724.25|0
1646406830000|2022-03-04 15:13:50|13732.18|13732.18|13729.38|13729.38|13732.18|13732.18|13729.38|13729.38|0
1646406850000|2022-03-04 15:14:10|13733.58|13733.58|13730.78|13730.78|13733.58|13733.58|13730.78|13730.78|0
1646406880000|2022-03-04 15:14:40|13727.99|13727.99|13727.99|13727.99|13727.99|13727.99|13727.99|13727.99|0
1646406890000|2022-03-04 15:14:50|13724.02|13724.02|13722.62|13722.62|13724.02|13724.02|13722.62|13722.62|0
1646406900000|2022-03-04 15:15:00|13718.66|13718.66|13718.66|13718.66|13718.66|13718.66|13718.66|13718.66|0
1646406910000|2022-03-04 15:15:10|13714.69|13714.69|13714.69|13714.69|13714.69|13714.69|13714.69|13714.69|0
1646406920000|2022-03-04 15:15:20|13718.66|13718.66|13718.66|13718.66|13718.66|13718.66|13718.66|13718.66|0
1646406960000|2022-03-04 15:16:00|13710.26|13710.26|13715.86|13715.86|13715.86|13715.86|13710.26|13710.26|0
1646406970000|2022-03-04 15:16:10|13717.26|13717.26|13745.01|13745.01|13745.01|13745.01|13717.26|13717.26|0
1646406990000|2022-03-04 15:16:30|13741.05|13741.05|13733.12|13733.12|13741.05|13741.05|13733.12|13733.12|0
1646407010000|2022-03-04 15:16:50|13737.08|13737.08|13737.08|13737.08|13737.08|13737.08|13737.08|13737.08|0
1646407030000|2022-03-04 15:17:10|13729.15|13729.15|13729.15|13729.15|13729.15|13729.15|13729.15|13729.15|0
1646407040000|2022-03-04 15:17:20|13733.12|13733.12|13733.12|13733.12|13733.12|13733.12|13733.12|13733.12|0
1646407060000|2022-03-04 15:17:40|13737.32|13737.32|13743.12|13743.12|13743.12|13743.12|13737.32|13737.32|0
1646407070000|2022-03-04 15:17:50|13735.19|13735.19|13735.19|13735.19|13735.19|13735.19|13735.19|13735.19|0
1646407080000|2022-03-04 15:18:00|13739.15|13739.15|13739.15|13739.15|13739.15|13739.15|13739.15|13739.15|0
1646407100000|2022-03-04 15:18:20|13751.05|13751.05|13751.05|13751.05|13751.05|13751.05|13751.05|13751.05|0
1646407110000|2022-03-04 15:18:30|13755.01|13755.01|13757.81|13757.81|13757.81|13757.81|13755.01|13755.01|0
1646407120000|2022-03-04 15:18:40|13761.78|13761.78|13761.78|13761.78|13761.78|13761.78|13761.78|13761.78|0
1646407130000|2022-03-04 15:18:50|13757.81|13757.81|13757.81|13757.81|13757.81|13757.81|13757.81|13757.81|0
1646407140000|2022-03-04 15:19:00|13749.88|13749.88|13741.72|13741.72|13749.88|13749.88|13741.72|13741.72|0
1646407150000|2022-03-04 15:19:10|13738.92|13738.92|13730.99|13730.99|13738.92|13738.92|13730.99|13730.99|0
1646407170000|2022-03-04 15:19:30|13727.02|13727.02|13727.02|13727.02|13727.02|13727.02|13727.02|13727.02|0
1646407180000|2022-03-04 15:19:40|13720.03|13720.03|13724.23|13724.23|13724.23|13724.23|13720.03|13720.03|0
1646407190000|2022-03-04 15:19:50|13732.16|13732.16|13732.16|13732.16|13732.16|13732.16|13732.16|13732.16|0
1646407200000|2022-03-04 15:20:00|13728.19|13728.19|13724.23|13724.23|13728.19|13728.19|13724.23|13724.23|0
1646407210000|2022-03-04 15:20:10|13728.19|13728.19|13728.19|13728.19|13728.19|13728.19|13728.19|13728.19|0
1646407240000|2022-03-04 15:20:40|13736.12|13736.12|13736.12|13736.12|13736.12|13736.12|13736.12|13736.12|0
1646407260000|2022-03-04 15:21:00|13737.52|13737.52|13737.52|13737.52|13737.52|13737.52|13737.52|13737.52|0
1646407270000|2022-03-04 15:21:10|13745.45|13745.45|13756.41|13756.41|13757.81|13757.81|13745.45|13745.45|0
1646407280000|2022-03-04 15:21:20|13760.38|13760.38|13760.38|13760.38|13760.38|13760.38|13760.38|13760.38|0
1646407290000|2022-03-04 15:21:30|13756.41|13756.41|13754.78|13754.78|13760.38|13760.38|13754.78|13754.78|0
1646407300000|2022-03-04 15:21:40|13746.85|13746.85|13738.46|13738.46|13746.85|13746.85|13738.46|13738.46|0
1646407320000|2022-03-04 15:22:00|13738|13738|13741.97|13741.97|13741.97|13741.97|13738|13738|0
1646407340000|2022-03-04 15:22:20|13753.86|13753.86|13753.86|13753.86|13753.86|13753.86|13753.86|13753.86|0
1646407350000|2022-03-04 15:22:30|13755.26|13755.26|13755.26|13755.26|13755.26|13755.26|13755.26|13755.26|0
1646407370000|2022-03-04 15:22:50|13735.44|13735.44|13735.44|13735.44|13735.44|13735.44|13735.44|13735.44|0
1646407460000|2022-03-04 15:24:20|13734.52|13734.52|13734.52|13734.52|13734.52|13734.52|13734.52|13734.52|0
1646407480000|2022-03-04 15:24:40|13726.59|13726.59|13726.59|13726.59|13726.59|13726.59|13726.59|13726.59|0
1646407490000|2022-03-04 15:24:50|13734.52|13734.52|13734.52|13734.52|13734.52|13734.52|13734.52|13734.52|0
1646407500000|2022-03-04 15:25:00|13742.45|13742.45|13747.58|13747.58|13747.58|13747.58|13739.65|13739.65|0
1646407510000|2022-03-04 15:25:10|13751.54|13751.54|13751.78|13751.78|13751.78|13751.78|13747.58|13747.58|0
1646407520000|2022-03-04 15:25:20|13755.74|13755.74|13761.55|13761.55|13761.55|13761.55|13755.74|13755.74|0
1646407530000|2022-03-04 15:25:30|13768.54|13768.54|13760.61|13760.61|13768.54|13768.54|13760.61|13760.61|0
1646407550000|2022-03-04 15:25:50|13753.62|13753.62|13742.89|13742.89|13753.62|13753.62|13742.89|13742.89|0
1646407560000|2022-03-04 15:26:00|13746.85|13746.85|13746.85|13746.85|13746.85|13746.85|13746.85|13746.85|0
1646407590000|2022-03-04 15:26:30|13750.82|13750.82|13750.82|13750.82|13750.82|13750.82|13750.82|13750.82|0
1646407620000|2022-03-04 15:27:00|13754.78|13754.78|13756.18|13756.18|13756.18|13756.18|13754.78|13754.78|0
1646407630000|2022-03-04 15:27:10|13760.15|13760.15|13760.15|13760.15|13760.15|13760.15|13760.15|13760.15|0
1646407640000|2022-03-04 15:27:20|13756.18|13756.18|13752.22|13752.22|13756.18|13756.18|13752.22|13752.22|0
1646407680000|2022-03-04 15:28:00|13750.38|13750.38|13727.52|13727.52|13750.38|13750.38|13727.52|13727.52|0
1646407690000|2022-03-04 15:28:10|13723.55|13723.55|13734.28|13734.28|13734.28|13734.28|13723.55|13723.55|0
1646407710000|2022-03-04 15:28:30|13746.18|13746.18|13750.14|13750.14|13750.14|13750.14|13746.18|13746.18|0
1646407720000|2022-03-04 15:28:40|13746.18|13746.18|13747.58|13747.58|13747.58|13747.58|13746.18|13746.18|0
1646407740000|2022-03-04 15:29:00|13750.38|13750.38|13753.18|13753.18|13753.18|13753.18|13750.38|13750.38|0
1646407750000|2022-03-04 15:29:10|13757.14|13757.14|13757.14|13757.14|13757.14|13757.14|13757.14|13757.14|0
1646407760000|2022-03-04 15:29:20|13749.21|13749.21|13752.01|13752.01|13753.41|13753.41|13749.21|13749.21|0
1646407770000|2022-03-04 15:29:30|13763.91|13763.91|13763.91|13763.91|13763.91|13763.91|13763.91|13763.91|0
1646407800000|2022-03-04 15:30:00|13755.98|13755.98|13763.91|13763.91|13763.91|13763.91|13755.98|13755.98|0
1646407810000|2022-03-04 15:30:10|13767.87|13767.87|13767.87|13767.87|13767.87|13767.87|13767.87|13767.87|0
1646407830000|2022-03-04 15:30:30|13755.98|13755.98|13752.01|13752.01|13755.98|13755.98|13752.01|13752.01|0
1646407840000|2022-03-04 15:30:40|13755.98|13755.98|13755.98|13755.98|13755.98|13755.98|13755.98|13755.98|0
1646407850000|2022-03-04 15:30:50|13757.37|13757.37|13753.41|13753.41|13757.37|13757.37|13753.41|13753.41|0
1646407860000|2022-03-04 15:31:00|13741.51|13741.51|13738.71|13738.71|13741.51|13741.51|13738.71|13738.71|0
1646407870000|2022-03-04 15:31:10|13737.8|13737.8|13737.34|13737.34|13737.8|13737.8|13737.34|13737.34|0
1646407890000|2022-03-04 15:31:30|13741.3|13741.3|13753.2|13753.2|13753.2|13753.2|13741.3|13741.3|0
1646407900000|2022-03-04 15:31:40|13750.4|13750.4|13750.4|13750.4|13750.4|13750.4|13750.4|13750.4|0
1646407920000|2022-03-04 15:32:00|13751.8|13751.8|13751.8|13751.8|13751.8|13751.8|13751.8|13751.8|0
1646407940000|2022-03-04 15:32:20|13755.76|13755.76|13751.8|13751.8|13755.76|13755.76|13751.8|13751.8|0
1646407950000|2022-03-04 15:32:30|13747.83|13747.83|13748.29|13748.29|13748.29|13748.29|13747.83|13747.83|0
1646407960000|2022-03-04 15:32:40|13746.89|13746.89|13746.43|13746.43|13746.89|13746.89|13738.5|13738.5|0
1646407970000|2022-03-04 15:32:50|13742.47|13742.47|13738.27|13738.27|13742.47|13742.47|13738.27|13738.27|0
1646407980000|2022-03-04 15:33:00|13742.23|13742.23|13742.23|13742.23|13742.23|13742.23|13742.23|13742.23|0
1646407990000|2022-03-04 15:33:10|13739.43|13739.43|13739.43|13739.43|13739.43|13739.43|13739.43|13739.43|0
1646408010000|2022-03-04 15:33:30|13747.37|13747.37|13747.37|13747.37|13747.37|13747.37|13747.37|13747.37|0
1646408020000|2022-03-04 15:33:40|13751.33|13751.33|13751.33|13751.33|13751.33|13751.33|13751.33|13751.33|0
1646408030000|2022-03-04 15:33:50|13752.25|13752.25|13752.25|13752.25|13752.25|13752.25|13752.25|13752.25|0
1646408040000|2022-03-04 15:34:00|13748.28|13748.28|13748.28|13748.28|13748.28|13748.28|13748.28|13748.28|0
1646408050000|2022-03-04 15:34:10|13745.49|13745.49|13733.59|13733.59|13745.49|13745.49|13733.59|13733.59|0
1646408060000|2022-03-04 15:34:20|13733.13|13733.13|13732.67|13732.67|13733.13|13733.13|13732.67|13732.67|0
1646408090000|2022-03-04 15:34:50|13736.64|13736.64|13736.64|13736.64|13736.64|13736.64|13736.64|13736.64|0
1646408100000|2022-03-04 15:35:00|13732.67|13732.67|13738.04|13738.04|13738.04|13738.04|13732.67|13732.67|0
1646408140000|2022-03-04 15:35:40|13734.07|13734.07|13734.07|13734.07|13734.07|13734.07|13734.07|13734.07|0
1646408150000|2022-03-04 15:35:50|13738.04|13738.04|13738.04|13738.04|13738.04|13738.04|13738.04|13738.04|0
1646408160000|2022-03-04 15:36:00|13742|13742|13742|13742|13742|13742|13742|13742|0
1646408170000|2022-03-04 15:36:10|13738.04|13738.04|13738.04|13738.04|13742|13742|13738.04|13738.04|0
1646408180000|2022-03-04 15:36:20|13742|13742|13742|13742|13742|13742|13742|13742|0
1646408190000|2022-03-04 15:36:30|13743.4|13743.4|13744.8|13744.8|13744.8|13744.8|13743.4|13743.4|0
1646408200000|2022-03-04 15:36:40|13746.2|13746.2|13746.2|13746.2|13746.2|13746.2|13746.2|13746.2|0
1646408210000|2022-03-04 15:36:50|13749|13749|13746.2|13746.2|13749|13749|13746.2|13746.2|0
1646408220000|2022-03-04 15:37:00|13750.16|13750.16|13759.71|13759.71|13759.71|13759.71|13750.16|13750.16|0
1646408230000|2022-03-04 15:37:10|13763.67|13763.67|13763.67|13763.67|13763.67|13763.67|13763.67|13763.67|0
1646408240000|2022-03-04 15:37:20|13762.27|13762.27|13757.85|13757.85|13762.27|13762.27|13757.85|13757.85|0
1646408260000|2022-03-04 15:37:40|13753.88|13753.88|13753.88|13753.88|13753.88|13753.88|13753.88|13753.88|0
1646408270000|2022-03-04 15:37:50|13757.85|13757.85|13755.05|13755.05|13757.85|13757.85|13755.05|13755.05|0
1646408290000|2022-03-04 15:38:10|13752.25|13752.25|13752.25|13752.25|13752.25|13752.25|13752.25|13752.25|0
1646408320000|2022-03-04 15:38:40|13753.65|13753.65|13753.65|13753.65|13753.65|13753.65|13753.65|13753.65|0
1646408330000|2022-03-04 15:38:50|13749.68|13749.68|13749.68|13749.68|13749.68|13749.68|13749.68|13749.68|0
1646408390000|2022-03-04 15:39:50|13742.69|13742.69|13742.69|13742.69|13742.69|13742.69|13742.69|13742.69|0
1646408400000|2022-03-04 15:40:00|13738.72|13738.72|13731.96|13731.96|13738.72|13738.72|13731.96|13731.96|0
1646408410000|2022-03-04 15:40:10|13733.36|13733.36|13733.36|13733.36|13733.36|13733.36|13733.36|13733.36|0
1646408420000|2022-03-04 15:40:20|13731.52|13731.52|13731.52|13731.52|13731.52|13731.52|13731.52|13731.52|0
1646408430000|2022-03-04 15:40:30|13731.06|13731.06|13724.31|13724.31|13731.06|13731.06|13720.35|13720.35|0
1646408440000|2022-03-04 15:40:40|13723.85|13723.85|13723.85|13723.85|13723.85|13723.85|13723.85|13723.85|0
1646408450000|2022-03-04 15:40:50|13715.92|13715.92|13715.92|13715.92|13715.92|13715.92|13715.92|13715.92|0
1646408470000|2022-03-04 15:41:10|13719.89|13719.89|13719.89|13719.89|13719.89|13719.89|13719.89|13719.89|0
1646408480000|2022-03-04 15:41:20|13715.92|13715.92|13715.92|13715.92|13715.92|13715.92|13715.92|13715.92|0
1646408490000|2022-03-04 15:41:30|13714.52|13714.52|13714.52|13714.52|13714.52|13714.52|13714.52|13714.52|0
1646408510000|2022-03-04 15:41:50|13706.36|13706.36|13702.86|13702.86|13706.82|13706.82|13702.86|13702.86|0
1646408520000|2022-03-04 15:42:00|13710.79|13710.79|13710.33|13710.33|13710.79|13710.79|13710.33|13710.33|0
1646408560000|2022-03-04 15:42:40|13708.93|13708.93|13704.96|13704.96|13708.93|13708.93|13704.96|13704.96|0
1646408570000|2022-03-04 15:42:50|13702.16|13702.16|13698.2|13698.2|13702.16|13702.16|13698.2|13698.2|0
1646408580000|2022-03-04 15:43:00|13696.8|13696.8|13688.87|13688.87|13696.8|13696.8|13688.87|13688.87|0
1646408590000|2022-03-04 15:43:10|13692.83|13692.83|13692.83|13692.83|13692.83|13692.83|13692.83|13692.83|0
1646408610000|2022-03-04 15:43:30|13696.8|13696.8|13696.8|13696.8|13696.8|13696.8|13696.8|13696.8|0
1646408620000|2022-03-04 15:43:40|13699.6|13699.6|13704.96|13704.96|13704.96|13704.96|13699.6|13699.6|0
1646408630000|2022-03-04 15:43:50|13708.93|13708.93|13708.93|13708.93|13708.93|13708.93|13708.93|13708.93|0
1646408650000|2022-03-04 15:44:10|13706.13|13706.13|13702.16|13702.16|13706.13|13706.13|13702.16|13702.16|0
1646408660000|2022-03-04 15:44:20|13706.13|13706.13|13706.13|13706.13|13706.13|13706.13|13706.13|13706.13|0
1646408670000|2022-03-04 15:44:30|13710.09|13710.09|13710.09|13710.09|13710.09|13710.09|13710.09|13710.09|0
1646408680000|2022-03-04 15:44:40|13706.13|13706.13|13706.13|13706.13|13706.13|13706.13|13706.13|13706.13|0
1646408690000|2022-03-04 15:44:50|13704.73|13704.73|13700.53|13700.53|13704.73|13704.73|13700.53|13700.53|0
1646408700000|2022-03-04 15:45:00|13701.93|13701.93|13701.93|13701.93|13701.93|13701.93|13701.93|13701.93|0
1646408710000|2022-03-04 15:45:10|13694|13694|13694|13694|13694|13694|13694|13694|0
1646408760000|2022-03-04 15:46:00|13701.93|13701.93|13701.93|13701.93|13701.93|13701.93|13701.93|13701.93|0
1646408770000|2022-03-04 15:46:10|13713.82|13713.82|13713.82|13713.82|13713.82|13713.82|13713.82|13713.82|0
1646408790000|2022-03-04 15:46:30|13709.86|13709.86|13709.86|13709.86|13709.86|13709.86|13709.86|13709.86|0
1646408800000|2022-03-04 15:46:40|13705.89|13705.89|13705.89|13705.89|13705.89|13705.89|13705.89|13705.89|0
1646408810000|2022-03-04 15:46:50|13701.93|13701.93|13701.93|13701.93|13701.93|13701.93|13701.93|13701.93|0
1646408820000|2022-03-04 15:47:00|13699.13|13699.13|13699.13|13699.13|13699.13|13699.13|13699.13|13699.13|0
1646408840000|2022-03-04 15:47:20|13695.17|13695.17|13699.13|13699.13|13699.13|13699.13|13695.17|13695.17|0
1646408850000|2022-03-04 15:47:30|13700.53|13700.53|13700.53|13700.53|13700.53|13700.53|13700.53|13700.53|0
1646408860000|2022-03-04 15:47:40|13701.93|13701.93|13706.36|13706.36|13710.33|13710.33|13701.93|13701.93|0
1646408880000|2022-03-04 15:48:00|13707.76|13707.76|13706.84|13706.84|13707.76|13707.76|13706.84|13706.84|0
1646408890000|2022-03-04 15:48:10|13707.3|13707.3|13707.3|13707.3|13707.3|13707.3|13707.3|13707.3|0
1646408900000|2022-03-04 15:48:20|13714.07|13714.07|13714.52|13714.52|13714.52|13714.52|13714.07|13714.07|0
1646408910000|2022-03-04 15:48:30|13714.98|13714.98|13730.61|13730.61|13732|13732|13714.98|13714.98|0
1646408920000|2022-03-04 15:48:40|13736.2|13736.2|13740.17|13740.17|13740.17|13740.17|13736.2|13736.2|0
1646408930000|2022-03-04 15:48:50|13741.57|13741.57|13737.6|13737.6|13741.57|13741.57|13737.6|13737.6|0
1646408940000|2022-03-04 15:49:00|13733.64|13733.64|13729.44|13729.44|13733.64|13733.64|13729.44|13729.44|0
1646408950000|2022-03-04 15:49:10|13728.04|13728.04|13720.11|13720.11|13728.04|13728.04|13720.11|13720.11|0
1646408960000|2022-03-04 15:49:20|13724.07|13724.07|13720.11|13720.11|13724.07|13724.07|13720.11|13720.11|0
1646408970000|2022-03-04 15:49:30|13716.14|13716.14|13716.14|13716.14|13716.14|13716.14|13716.14|13716.14|0
1646408980000|2022-03-04 15:49:40|13720.11|13720.11|13720.11|13720.11|13720.11|13720.11|13720.11|13720.11|0
1646408990000|2022-03-04 15:49:50|13716.14|13716.14|13713.34|13713.34|13716.14|13716.14|13713.34|13713.34|0
1646409000000|2022-03-04 15:50:00|13709.15|13709.15|13709.15|13709.15|13709.15|13709.15|13705.18|13705.18|0
1646409020000|2022-03-04 15:50:20|13707.75|13707.75|13707.75|13707.75|13707.75|13707.75|13707.75|13707.75|0
1646409050000|2022-03-04 15:50:50|13710.55|13710.55|13710.55|13710.55|13710.55|13710.55|13710.55|13710.55|0
1646409060000|2022-03-04 15:51:00|13714.51|13714.51|13718.48|13718.48|13718.48|13718.48|13714.51|13714.51|0
1646409080000|2022-03-04 15:51:20|13718.02|13718.02|13718.02|13718.02|13718.02|13718.02|13718.02|13718.02|0
1646409090000|2022-03-04 15:51:30|13716.62|13716.62|13716.62|13716.62|13716.62|13716.62|13716.62|13716.62|0
1646409130000|2022-03-04 15:52:10|13720.58|13720.58|13720.58|13720.58|13720.58|13720.58|13720.58|13720.58|0
1646409140000|2022-03-04 15:52:20|13716.62|13716.62|13712.42|13712.42|13716.62|13716.62|13712.42|13712.42|0
1646409150000|2022-03-04 15:52:30|13708.45|13708.45|13708.45|13708.45|13708.45|13708.45|13708.45|13708.45|0
1646409200000|2022-03-04 15:53:20|13704.49|13704.49|13704.49|13704.49|13704.49|13704.49|13704.49|13704.49|0
1646409210000|2022-03-04 15:53:30|13694.69|13694.69|13694.69|13694.69|13694.69|13694.69|13694.69|13694.69|0
1646409220000|2022-03-04 15:53:40|13693.29|13693.29|13691.89|13691.89|13693.29|13693.29|13691.89|13691.89|0
1646409230000|2022-03-04 15:53:50|13694.69|13694.69|13694.69|13694.69|13694.69|13694.69|13694.69|13694.69|0
1646409240000|2022-03-04 15:54:00|13696.09|13696.09|13697.49|13697.49|13697.49|13697.49|13696.09|13696.09|0
1646409270000|2022-03-04 15:54:30|13693.53|13693.53|13697.72|13697.72|13697.72|13697.72|13693.53|13693.53|0
1646409290000|2022-03-04 15:54:50|13700.52|13700.52|13700.52|13700.52|13700.52|13700.52|13699.12|13699.12|0
1646409300000|2022-03-04 15:55:00|13688.63|13688.63|13696.56|13696.56|13696.56|13696.56|13688.63|13688.63|0
1646409310000|2022-03-04 15:55:10|13700.52|13700.52|13700.52|13700.52|13700.52|13700.52|13700.52|13700.52|0
1646409330000|2022-03-04 15:55:30|13708.45|13708.45|13711.25|13711.25|13711.25|13711.25|13708.45|13708.45|0
1646409350000|2022-03-04 15:55:50|13708.45|13708.45|13708.45|13708.45|13708.45|13708.45|13708.45|13708.45|0
1646409390000|2022-03-04 15:56:30|13700.52|13700.52|13700.52|13700.52|13700.52|13700.52|13700.52|13700.52|0
1646409400000|2022-03-04 15:56:40|13703.32|13703.32|13708.92|13708.92|13708.92|13708.92|13703.32|13703.32|0
1646409420000|2022-03-04 15:57:00|13707.54|13707.54|13708|13708|13708|13708|13707.54|13707.54|0
1646409430000|2022-03-04 15:57:10|13704.04|13704.04|13702.64|13702.64|13704.04|13704.04|13702.64|13702.64|0
1646409490000|2022-03-04 15:58:10|13694.71|13694.71|13694.71|13694.71|13694.71|13694.71|13694.71|13694.71|0
1646409510000|2022-03-04 15:58:30|13686.77|13686.77|13694.71|13694.71|13694.71|13694.71|13686.77|13686.77|0
1646409560000|2022-03-04 15:59:20|13690.74|13690.74|13690.74|13690.74|13690.74|13690.74|13690.74|13690.74|0
1646409580000|2022-03-04 15:59:40|13692.14|13692.14|13694.71|13694.71|13694.71|13694.71|13690.74|13690.74|0
1646409590000|2022-03-04 15:59:50|13690.74|13690.74|13690.74|13690.74|13690.74|13690.74|13690.74|13690.74|0
1646409600000|2022-03-04 16:00:00|13686.77|13686.77|13693.54|13693.54|13693.54|13693.54|13686.77|13686.77|0
1646409610000|2022-03-04 16:00:10|13694.94|13694.94|13694.94|13694.94|13694.94|13694.94|13694.94|13694.94|0
1646409620000|2022-03-04 16:00:20|13690.97|13690.97|13693.77|13693.77|13693.77|13693.77|13690.97|13690.97|0
1646409660000|2022-03-04 16:01:00|13701.7|13701.7|13698.92|13698.92|13701.7|13701.7|13698.92|13698.92|0
1646409670000|2022-03-04 16:01:10|13697.52|13697.52|13701.49|13701.49|13701.49|13701.49|13697.52|13697.52|0
1646409680000|2022-03-04 16:01:20|13701.95|13701.95|13697.98|13697.98|13701.95|13701.95|13697.98|13697.98|0
1646409730000|2022-03-04 16:02:10|13696.58|13696.58|13708.48|13708.48|13708.48|13708.48|13696.58|13696.58|0
1646409740000|2022-03-04 16:02:20|13700.55|13700.55|13700.55|13700.55|13700.55|13700.55|13700.55|13700.55|0
1646409760000|2022-03-04 16:02:40|13701.95|13701.95|13701.95|13701.95|13701.95|13701.95|13701.95|13701.95|0
1646409770000|2022-03-04 16:02:50|13700.55|13700.55|13700.55|13700.55|13700.55|13700.55|13700.55|13700.55|0
1646409790000|2022-03-04 16:03:10|13692.62|13692.62|13685.43|13685.43|13696.58|13696.58|13685.43|13685.43|0
1646409800000|2022-03-04 16:03:20|13673.53|13673.53|13677.5|13677.5|13677.5|13677.5|13673.53|13673.53|0
1646409820000|2022-03-04 16:03:40|13681.46|13681.46|13685.66|13685.66|13685.66|13685.66|13681.46|13681.46|0
1646409860000|2022-03-04 16:04:20|13686.58|13686.58|13686.58|13686.58|13686.58|13686.58|13686.58|13686.58|0
1646409870000|2022-03-04 16:04:30|13690.55|13690.55|13690.55|13690.55|13690.55|13690.55|13690.55|13690.55|0
1646409880000|2022-03-04 16:04:40|13686.58|13686.58|13686.58|13686.58|13686.58|13686.58|13686.58|13686.58|0
1646409890000|2022-03-04 16:04:50|13682.62|13682.62|13682.62|13682.62|13682.62|13682.62|13682.62|13682.62|0
1646409910000|2022-03-04 16:05:10|13674.69|13674.69|13674.69|13674.69|13674.69|13674.69|13674.69|13674.69|0
1646409920000|2022-03-04 16:05:20|13671.89|13671.89|13671.89|13671.89|13671.89|13671.89|13671.89|13671.89|0
1646409930000|2022-03-04 16:05:30|13670.97|13670.97|13663.04|13663.04|13670.97|13670.97|13659.07|13659.07|0
1646409960000|2022-03-04 16:06:00|13660.24|13660.24|13663.04|13663.04|13663.04|13663.04|13660.24|13660.24|0
1646409970000|2022-03-04 16:06:10|13670.97|13670.97|13670.97|13670.97|13670.97|13670.97|13670.97|13670.97|0
1646410010000|2022-03-04 16:06:50|13672.37|13672.37|13665.84|13665.84|13673.77|13673.77|13665.84|13665.84|0
1646410020000|2022-03-04 16:07:00|13669.8|13669.8|13669.8|13669.8|13669.8|13669.8|13669.8|13669.8|0
1646410030000|2022-03-04 16:07:10|13671.2|13671.2|13672.6|13672.6|13672.6|13672.6|13671.2|13671.2|0
1646410040000|2022-03-04 16:07:20|13669.8|13669.8|13669.8|13669.8|13669.8|13669.8|13669.8|13669.8|0
1646410060000|2022-03-04 16:07:40|13669.34|13669.34|13669.34|13669.34|13669.34|13669.34|13669.34|13669.34|0
1646410070000|2022-03-04 16:07:50|13673.54|13673.54|13673.54|13673.54|13673.54|13673.54|13673.54|13673.54|0
1646410080000|2022-03-04 16:08:00|13672.14|13672.14|13672.14|13672.14|13672.14|13672.14|13672.14|13672.14|0
1646410090000|2022-03-04 16:08:10|13673.06|13673.06|13673.06|13673.06|13673.06|13673.06|13673.06|13673.06|0
1646410100000|2022-03-04 16:08:20|13677.26|13677.26|13682.86|13682.86|13682.86|13682.86|13675.86|13675.86|0
1646410110000|2022-03-04 16:08:30|13680.06|13680.06|13681.46|13681.46|13681.46|13681.46|13680.06|13680.06|0
1646410130000|2022-03-04 16:08:50|13682.86|13682.86|13671.89|13671.89|13682.86|13682.86|13671.89|13671.89|0
1646410140000|2022-03-04 16:09:00|13669.1|13669.1|13663.73|13663.73|13669.1|13669.1|13663.73|13663.73|0
1646410170000|2022-03-04 16:09:30|13665.13|13665.13|13661.17|13661.17|13665.13|13665.13|13661.17|13661.17|0
1646410190000|2022-03-04 16:09:50|13657.2|13657.2|13657.2|13657.2|13657.2|13657.2|13657.2|13657.2|0
1646410200000|2022-03-04 16:10:00|13653.23|13653.23|13650|13650|13653.23|13653.23|13650|13650|0
1646410210000|2022-03-04 16:10:10|13653.96|13653.96|13655.36|13655.36|13655.36|13655.36|13652.56|13652.56|0
1646410220000|2022-03-04 16:10:20|13652.56|13652.56|13652.56|13652.56|13655.36|13655.36|13652.56|13652.56|0
1646410240000|2022-03-04 16:10:40|13648.6|13648.6|13648.6|13648.6|13648.6|13648.6|13648.6|13648.6|0
1646410260000|2022-03-04 16:11:00|13652.56|13652.56|13652.56|13652.56|13652.56|13652.56|13652.56|13652.56|0
1646410270000|2022-03-04 16:11:10|13653.96|13653.96|13653.96|13653.96|13653.96|13653.96|13653.96|13653.96|0
1646410280000|2022-03-04 16:11:20|13650|13650|13650|13650|13650|13650|13646.03|13646.03|0
1646410310000|2022-03-04 16:11:50|13651.4|13651.4|13651.4|13651.4|13651.4|13651.4|13651.4|13651.4|0
1646410350000|2022-03-04 16:12:30|13655.36|13655.36|13652.56|13652.56|13655.36|13655.36|13652.56|13652.56|0
1646410360000|2022-03-04 16:12:40|13655.36|13655.36|13659.33|13659.33|13659.33|13659.33|13651.16|13651.16|0
1646410380000|2022-03-04 16:13:00|13660.71|13660.71|13660.71|13660.71|13660.71|13660.71|13656.74|13656.74|0
1646410390000|2022-03-04 16:13:10|13664.67|13664.67|13661.87|13661.87|13664.67|13664.67|13661.87|13661.87|0
1646410410000|2022-03-04 16:13:30|13666.07|13666.07|13668.64|13668.64|13670.04|13670.04|13666.07|13666.07|0
1646410430000|2022-03-04 16:13:50|13667.24|13667.24|13667.24|13667.24|13667.24|13667.24|13667.24|13667.24|0
1646410440000|2022-03-04 16:14:00|13671.43|13671.43|13671.43|13671.43|13671.43|13671.43|13671.43|13671.43|0
1646410470000|2022-03-04 16:14:30|13675.4|13675.4|13671.43|13671.43|13675.4|13675.4|13671.43|13671.43|0
1646410490000|2022-03-04 16:14:50|13672.35|13672.35|13670.95|13670.95|13672.35|13672.35|13670.95|13670.95|0
1646410500000|2022-03-04 16:15:00|13674.92|13674.92|13679.12|13679.12|13679.12|13679.12|13674.92|13674.92|0
1646410520000|2022-03-04 16:15:20|13675.15|13675.15|13675.15|13675.15|13675.15|13675.15|13675.15|13675.15|0
1646410530000|2022-03-04 16:15:30|13679.35|13679.35|13680.75|13680.75|13680.75|13680.75|13679.35|13679.35|0
1646410540000|2022-03-04 16:15:40|13676.79|13676.79|13680.75|13680.75|13680.75|13680.75|13676.79|13676.79|0
1646410550000|2022-03-04 16:15:50|13679.35|13679.35|13679.35|13679.35|13679.35|13679.35|13679.35|13679.35|0
1646410580000|2022-03-04 16:16:20|13676.55|13676.55|13680.52|13680.52|13680.52|13680.52|13676.55|13676.55|0
1646410590000|2022-03-04 16:16:30|13683.32|13683.32|13687.28|13687.28|13687.28|13687.28|13683.32|13683.32|0
1646410600000|2022-03-04 16:16:40|13683.32|13683.32|13679.81|13679.81|13683.32|13683.32|13679.35|13679.35|0
1646410610000|2022-03-04 16:16:50|13681.21|13681.21|13681.21|13681.21|13681.21|13681.21|13681.21|13681.21|0
1646410620000|2022-03-04 16:17:00|13681.67|13681.67|13682.13|13682.13|13682.13|13682.13|13681.67|13681.67|0
1646410630000|2022-03-04 16:17:10|13681.67|13681.67|13681.67|13681.67|13681.67|13681.67|13681.67|13681.67|0
1646410640000|2022-03-04 16:17:20|13678.87|13678.87|13678.87|13678.87|13678.87|13678.87|13678.87|13678.87|0
1646410650000|2022-03-04 16:17:30|13679.33|13679.33|13683.3|13683.3|13683.3|13683.3|13679.33|13679.33|0
1646410660000|2022-03-04 16:17:40|13681.9|13681.9|13681.9|13681.9|13681.9|13681.9|13681.9|13681.9|0
1646410670000|2022-03-04 16:17:50|13680.5|13680.5|13684.46|13684.46|13684.46|13684.46|13680.5|13680.5|0
1646410680000|2022-03-04 16:18:00|13684|13684|13684|13684|13684|13684|13684|13684|0
1646410700000|2022-03-04 16:18:20|13685.4|13685.4|13689.37|13689.37|13689.37|13689.37|13685.4|13685.4|0
1646410720000|2022-03-04 16:18:40|13692.17|13692.17|13697.53|13697.53|13697.53|13697.53|13692.17|13692.17|0
1646410750000|2022-03-04 16:19:10|13696.13|13696.13|13696.13|13696.13|13696.13|13696.13|13696.13|13696.13|0
1646410760000|2022-03-04 16:19:20|13698.93|13698.93|13698.93|13698.93|13698.93|13698.93|13698.93|13698.93|0
1646410770000|2022-03-04 16:19:30|13694.97|13694.97|13691|13691|13694.97|13694.97|13691|13691|0
1646410790000|2022-03-04 16:19:50|13692.4|13692.4|13691|13691|13692.4|13692.4|13691|13691|0
1646410800000|2022-03-04 16:20:00|13687.04|13687.04|13689.14|13689.14|13689.14|13689.14|13685.18|13685.18|0
1646410810000|2022-03-04 16:20:10|13685.18|13685.18|13685.18|13685.18|13685.18|13685.18|13685.18|13685.18|0
1646410820000|2022-03-04 16:20:20|13680.98|13680.98|13680.98|13680.98|13680.98|13680.98|13680.98|13680.98|0
1646410830000|2022-03-04 16:20:30|13684.94|13684.94|13688.91|13688.91|13688.91|13688.91|13684.94|13684.94|0
1646410840000|2022-03-04 16:20:40|13693.11|13693.11|13693.11|13693.11|13693.11|13693.11|13693.11|13693.11|0
1646410850000|2022-03-04 16:20:50|13685.18|13685.18|13685.18|13685.18|13685.18|13685.18|13685.18|13685.18|0
1646410890000|2022-03-04 16:21:30|13684.72|13684.72|13684.72|13684.72|13684.72|13684.72|13684.72|13684.72|0
1646410900000|2022-03-04 16:21:40|13681.92|13681.92|13681.92|13681.92|13681.92|13681.92|13681.92|13681.92|0
1646410910000|2022-03-04 16:21:50|13685.88|13685.88|13685.88|13685.88|13685.88|13685.88|13685.88|13685.88|0
1646410920000|2022-03-04 16:22:00|13685.42|13685.42|13685.42|13685.42|13685.42|13685.42|13685.42|13685.42|0
1646410930000|2022-03-04 16:22:10|13677.49|13677.49|13681.46|13681.46|13681.46|13681.46|13677.49|13677.49|0
1646410940000|2022-03-04 16:22:20|13677.49|13677.49|13677.49|13677.49|13677.49|13677.49|13677.49|13677.49|0
1646410960000|2022-03-04 16:22:40|13680.29|13680.29|13680.29|13680.29|13680.29|13680.29|13680.29|13680.29|0
1646410970000|2022-03-04 16:22:50|13678.89|13678.89|13676.09|13676.09|13678.89|13678.89|13676.09|13676.09|0
1646410980000|2022-03-04 16:23:00|13680.29|13680.29|13680.29|13680.29|13680.29|13680.29|13680.29|13680.29|0
1646410990000|2022-03-04 16:23:10|13688.22|13688.22|13686.82|13686.82|13688.22|13688.22|13686.82|13686.82|0
1646411000000|2022-03-04 16:23:20|13689.62|13689.62|13685.66|13685.66|13689.62|13689.62|13685.66|13685.66|0
1646411040000|2022-03-04 16:24:00|13689.62|13689.62|13689.62|13689.62|13689.62|13689.62|13689.62|13689.62|0
1646411080000|2022-03-04 16:24:40|13693.59|13693.59|13696.14|13696.14|13703.38|13703.38|13693.59|13693.59|0
1646411090000|2022-03-04 16:24:50|13694.74|13694.74|13698.7|13698.7|13698.7|13698.7|13694.74|13694.74|0
1646411120000|2022-03-04 16:25:20|13697.31|13697.31|13697.31|13697.31|13697.31|13697.31|13697.31|13697.31|0
1646411130000|2022-03-04 16:25:30|13693.34|13693.34|13692.17|13692.17|13696.14|13696.14|13692.17|13692.17|0
1646411150000|2022-03-04 16:25:50|13694.97|13694.97|13694.97|13694.97|13694.97|13694.97|13694.97|13694.97|0
1646411170000|2022-03-04 16:26:10|13690.77|13690.77|13689.37|13689.37|13690.77|13690.77|13689.37|13689.37|0
1646411200000|2022-03-04 16:26:40|13692.17|13692.17|13696.14|13696.14|13696.14|13696.14|13692.17|13692.17|0
1646411210000|2022-03-04 16:26:50|13698.94|13698.94|13697.54|13697.54|13700.34|13700.34|13697.54|13697.54|0
1646411220000|2022-03-04 16:27:00|13701.5|13701.5|13701.5|13701.5|13701.5|13701.5|13701.5|13701.5|0
1646411230000|2022-03-04 16:27:10|13709.43|13709.43|13713.4|13713.4|13713.4|13713.4|13709.43|13709.43|0
1646411250000|2022-03-04 16:27:30|13717.6|13717.6|13717.6|13717.6|13717.6|13717.6|13717.6|13717.6|0
1646411260000|2022-03-04 16:27:40|13713.63|13713.63|13708.27|13708.27|13713.63|13713.63|13708.27|13708.27|0
1646411270000|2022-03-04 16:27:50|13706.87|13706.87|13697.54|13697.54|13706.87|13706.87|13694.74|13694.74|0
1646411280000|2022-03-04 16:28:00|13693.57|13693.57|13692.17|13692.17|13693.57|13693.57|13687.98|13687.98|0
1646411290000|2022-03-04 16:28:10|13688.21|13688.21|13688.67|13688.67|13688.67|13688.67|13688.21|13688.21|0
1646411310000|2022-03-04 16:28:30|13684.7|13684.7|13684.7|13684.7|13684.7|13684.7|13684.7|13684.7|0
1646411320000|2022-03-04 16:28:40|13688.67|13688.67|13680.74|13680.74|13688.67|13688.67|13680.74|13680.74|0
1646411330000|2022-03-04 16:28:50|13679.34|13679.34|13676.54|13676.54|13679.34|13679.34|13676.54|13676.54|0
1646411340000|2022-03-04 16:29:00|13677|13677|13667.69|13667.69|13677|13677|13667.69|13667.69|0
1646411350000|2022-03-04 16:29:10|13663.72|13663.72|13664.89|13664.89|13667.69|13667.69|13663.72|13663.72|0
1646411370000|2022-03-04 16:29:30|13668.86|13668.86|13668.86|13668.86|13668.86|13668.86|13668.86|13668.86|0
1646411380000|2022-03-04 16:29:40|13660.92|13660.92|13657.41|13657.41|13661.84|13661.84|13653.45|13653.45|0
1646411390000|2022-03-04 16:29:50|13654.61|13654.61|13644.12|13644.12|13654.61|13654.61|13642.72|13642.72|0
1646640900000|2022-03-07 08:15:00|13250.62|13250.62|13250.62|13250.62|13250.62|13250.62|13246.65|13246.65|0
1646640910000|2022-03-07 08:15:10|13246.65|13246.65|13246.65|13246.65|13246.65|13246.65|13246.65|13246.65|0
1646640920000|2022-03-07 08:15:20|13238.72|13238.72|13238.72|13238.72|13238.72|13238.72|13238.72|13238.72|0
1646640930000|2022-03-07 08:15:30|13254.59|13254.59|13256.01|13256.01|13263.19|13263.19|13254.59|13254.59|0
1646640940000|2022-03-07 08:15:40|13258.8|13258.8|13260.2|13260.2|13260.2|13260.2|13258.8|13258.8|0
1646640960000|2022-03-07 08:16:00|13252.27|13252.27|13228.48|13228.48|13252.27|13252.27|13228.48|13228.48|0
1646640970000|2022-03-07 08:16:10|13216.59|13216.59|13209.59|13209.59|13216.59|13216.59|13205.62|13205.62|0
1646640980000|2022-03-07 08:16:20|13214.65|13214.65|13211.6|13211.6|13215.56|13215.56|13211.6|13211.6|0
1646640990000|2022-03-07 08:16:30|13209.3|13209.3|13210.68|13210.68|13210.68|13210.68|13206.71|13206.71|0
1646641000000|2022-03-07 08:16:40|13198.78|13198.78|13202.75|13202.75|13202.75|13202.75|13198.78|13198.78|0
1646641010000|2022-03-07 08:16:50|13204.15|13204.15|13225.81|13225.81|13225.81|13225.81|13204.15|13204.15|0
1646641020000|2022-03-07 08:17:00|13228.61|13228.61|13228.61|13228.61|13228.61|13228.61|13228.61|13228.61|0
1646641030000|2022-03-07 08:17:10|13223.02|13223.02|13223.02|13223.02|13223.02|13223.02|13223.02|13223.02|0
1646641060000|2022-03-07 08:17:40|13226.98|13226.98|13230.01|13230.01|13230.01|13230.01|13223.02|13223.02|0
1646641080000|2022-03-07 08:18:00|13235.61|13235.61|13239.58|13239.58|13247.51|13247.51|13235.61|13235.61|0
1646641090000|2022-03-07 08:18:10|13243.54|13243.54|13251.47|13251.47|13251.47|13251.47|13243.54|13243.54|0
1646641100000|2022-03-07 08:18:20|13261.27|13261.27|13261.27|13261.27|13261.27|13261.27|13261.27|13261.27|0
1646641120000|2022-03-07 08:18:40|13257.3|13257.3|13265.23|13265.23|13265.23|13265.23|13257.3|13257.3|0
1646641140000|2022-03-07 08:19:00|13269.2|13269.2|13269.2|13269.2|13269.2|13269.2|13269.2|13269.2|0
1646641160000|2022-03-07 08:19:20|13277.13|13277.13|13285.06|13285.06|13285.06|13285.06|13277.13|13277.13|0
1646641170000|2022-03-07 08:19:30|13292.99|13292.99|13296.96|13296.96|13296.96|13296.96|13292.99|13292.99|0
1646641180000|2022-03-07 08:19:40|13300.92|13300.92|13300.92|13300.92|13300.92|13300.92|13300.92|13300.92|0
1646641190000|2022-03-07 08:19:50|13320.75|13320.75|13320.75|13320.75|13320.75|13320.75|13320.75|13320.75|0
1646641200000|2022-03-07 08:20:00|13322.15|13322.15|13322.15|13322.15|13322.15|13322.15|13322.15|13322.15|0
1646641230000|2022-03-07 08:20:30|13326.11|13326.11|13326.11|13326.11|13326.11|13326.11|13326.11|13326.11|0
1646641240000|2022-03-07 08:20:40|13338.01|13338.01|13338.93|13338.93|13338.93|13338.93|13338.01|13338.01|0
1646641250000|2022-03-07 08:20:50|13348.72|13348.72|13352.69|13352.69|13352.69|13352.69|13348.72|13348.72|0
1646641260000|2022-03-07 08:21:00|13340.79|13340.79|13354.09|13354.09|13354.09|13354.09|13336.83|13336.83|0
1646641270000|2022-03-07 08:21:10|13353.17|13353.17|13353.17|13353.17|13353.17|13353.17|13353.17|13353.17|0
1646641290000|2022-03-07 08:21:30|13349.2|13349.2|13355.5|13355.5|13361.1|13361.1|13349.2|13349.2|0
1646641300000|2022-03-07 08:21:40|13347.57|13347.57|13363.43|13363.43|13363.43|13363.43|13347.57|13347.57|0
1646641310000|2022-03-07 08:21:50|13371.36|13371.36|13371.36|13371.36|13371.36|13371.36|13371.36|13371.36|0
1646641330000|2022-03-07 08:22:10|13383.26|13383.26|13383.26|13383.26|13383.26|13383.26|13383.26|13383.26|0
1646641360000|2022-03-07 08:22:40|13395.15|13395.15|13392.85|13392.85|13395.15|13395.15|13392.85|13392.85|0
1646641370000|2022-03-07 08:22:50|13393.77|13393.77|13393.77|13393.77|13393.77|13393.77|13393.77|13393.77|0
1646641390000|2022-03-07 08:23:10|13377.91|13377.91|13377.91|13377.91|13377.91|13377.91|13377.91|13377.91|0
1646641400000|2022-03-07 08:23:20|13385.84|13385.84|13385.84|13385.84|13385.84|13385.84|13385.84|13385.84|0
1646641410000|2022-03-07 08:23:30|13393.77|13393.77|13404.04|13404.04|13404.04|13404.04|13393.31|13393.31|0
1646641440000|2022-03-07 08:24:00|13401.24|13401.24|13402.62|13402.62|13402.62|13402.62|13399.87|13399.87|0
1646641450000|2022-03-07 08:24:10|13401.22|13401.22|13403.81|13403.81|13403.81|13403.81|13399.85|13399.85|0
1646641470000|2022-03-07 08:24:30|13408.01|13408.01|13419.9|13419.9|13419.9|13419.9|13408.01|13408.01|0
1646641480000|2022-03-07 08:24:40|13420.36|13420.36|13424.56|13424.56|13424.56|13424.56|13420.36|13420.36|0
1646641500000|2022-03-07 08:25:00|13412.67|13412.67|13412.67|13412.67|13412.67|13412.67|13412.67|13412.67|0
1646641510000|2022-03-07 08:25:10|13400.77|13400.77|13412.67|13412.67|13412.67|13412.67|13400.77|13400.77|0
1646641530000|2022-03-07 08:25:30|13414.05|13414.05|13414.05|13414.05|13414.05|13414.05|13414.05|13414.05|0
1646641560000|2022-03-07 08:26:00|13422.9|13422.9|13422.44|13422.44|13422.9|13422.9|13422.44|13422.44|0
1646641570000|2022-03-07 08:26:10|13436.43|13436.43|13464.19|13464.19|13464.19|13464.19|13436.43|13436.43|0
1646641590000|2022-03-07 08:26:30|13462.79|13462.79|13439|13439|13462.79|13462.79|13439|13439|0
1646641600000|2022-03-07 08:26:40|13420.34|13420.34|13419.4|13419.4|13420.8|13420.8|13419.4|13419.4|0
1646641610000|2022-03-07 08:26:50|13427.33|13427.33|13427.33|13427.33|13427.33|13427.33|13427.33|13427.33|0
1646641620000|2022-03-07 08:27:00|13431.29|13431.29|13431.29|13431.29|13431.29|13431.29|13431.29|13431.29|0
1646641640000|2022-03-07 08:27:20|13423.36|13423.36|13423.36|13423.36|13423.36|13423.36|13423.36|13423.36|0
1646641660000|2022-03-07 08:27:40|13426.16|13426.16|13420.8|13420.8|13430.13|13430.13|13420.8|13420.8|0
1646641690000|2022-03-07 08:28:10|13412.87|13412.87|13411.47|13411.47|13412.87|13412.87|13408.67|13408.67|0
1646641700000|2022-03-07 08:28:20|13407.27|13407.27|13407.29|13407.29|13408.67|13408.67|13403.32|13403.32|0
1646641710000|2022-03-07 08:28:30|13411.25|13411.25|13411.25|13411.25|13411.25|13411.25|13411.25|13411.25|0
1646641720000|2022-03-07 08:28:40|13415.22|13415.22|13419.18|13419.18|13419.18|13419.18|13415.22|13415.22|0
1646641760000|2022-03-07 08:29:20|13415.22|13415.22|13415.22|13415.22|13415.22|13415.22|13415.22|13415.22|0
1646641770000|2022-03-07 08:29:30|13411.25|13411.25|13407.29|13407.29|13411.25|13411.25|13407.29|13407.29|0
1646641790000|2022-03-07 08:29:50|13395.39|13395.39|13395.39|13395.39|13395.39|13395.39|13395.39|13395.39|0
1646641800000|2022-03-07 08:30:00|13391.19|13391.19|13391.19|13391.19|13391.19|13391.19|13391.19|13391.19|0
1646641830000|2022-03-07 08:30:30|13367.4|13367.4|13367.4|13367.4|13367.4|13367.4|13367.4|13367.4|0
1646641840000|2022-03-07 08:30:40|13366.02|13366.02|13365.56|13365.56|13366.02|13366.02|13361.89|13361.89|0
1646641850000|2022-03-07 08:30:50|13347.37|13347.37|13347.37|13347.37|13347.37|13347.37|13347.37|13347.37|0
1646641860000|2022-03-07 08:31:00|13323.58|13323.58|13318.52|13318.52|13323.58|13323.58|13318.52|13318.52|0
1646641870000|2022-03-07 08:31:10|13311.53|13311.53|13317.12|13317.12|13317.12|13317.12|13311.53|13311.53|0
1646641880000|2022-03-07 08:31:20|13315.72|13315.72|13293.33|13293.33|13315.72|13315.72|13291.93|13291.93|0
1646641890000|2022-03-07 08:31:30|13295.17|13295.17|13295.17|13295.17|13295.17|13295.17|13295.17|13295.17|0
1646641900000|2022-03-07 08:31:40|13303.1|13303.1|13303.1|13303.1|13303.1|13303.1|13303.1|13303.1|0
1646641910000|2022-03-07 08:31:50|13303.56|13303.56|13297.93|13297.93|13304.48|13304.48|13296.55|13296.55|0
1646641930000|2022-03-07 08:32:10|13298.85|13298.85|13299.31|13299.31|13299.31|13299.31|13298.85|13298.85|0
1646641940000|2022-03-07 08:32:20|13311.2|13311.2|13319.13|13319.13|13319.13|13319.13|13311.2|13311.2|0
1646641950000|2022-03-07 08:32:30|13315.17|13315.17|13315.17|13315.17|13315.17|13315.17|13315.17|13315.17|0
1646641970000|2022-03-07 08:32:50|13320.77|13320.77|13331.04|13331.04|13331.96|13331.96|13320.77|13320.77|0
1646641980000|2022-03-07 08:33:00|13329.64|13329.64|13321.25|13321.25|13342.94|13342.94|13321.25|13321.25|0
1646641990000|2022-03-07 08:33:10|13319.87|13319.87|13319.87|13319.87|13319.87|13319.87|13319.87|13319.87|0
1646642000000|2022-03-07 08:33:20|13307.97|13307.97|13307.97|13307.97|13307.97|13307.97|13307.97|13307.97|0
1646642010000|2022-03-07 08:33:30|13305.17|13305.17|13332.9|13332.9|13332.9|13332.9|13305.17|13305.17|0
1646642020000|2022-03-07 08:33:40|13334.28|13334.28|13354.11|13354.11|13354.11|13354.11|13334.28|13334.28|0
1646642040000|2022-03-07 08:34:00|13334.28|13334.28|13330.08|13330.08|13334.28|13334.28|13330.08|13330.08|0
1646642050000|2022-03-07 08:34:10|13326.12|13326.12|13326.12|13326.12|13330.08|13330.08|13326.12|13326.12|0
1646642060000|2022-03-07 08:34:20|13320.52|13320.52|13308.86|13308.86|13320.52|13320.52|13304.66|13304.66|0
1646642090000|2022-03-07 08:34:50|13313.06|13313.06|13313.06|13313.06|13313.06|13313.06|13313.06|13313.06|0
1646642120000|2022-03-07 08:35:20|13320.99|13320.99|13320.99|13320.99|13320.99|13320.99|13320.99|13320.99|0
1646642130000|2022-03-07 08:35:30|13321.91|13321.91|13348.73|13348.73|13348.73|13348.73|13321.91|13321.91|0
1646642140000|2022-03-07 08:35:40|13347.33|13347.33|13347.33|13347.33|13347.33|13347.33|13347.33|13347.33|0
1646642160000|2022-03-07 08:36:00|13340.33|13340.33|13308.61|13308.61|13340.33|13340.33|13308.61|13308.61|0
1646642170000|2022-03-07 08:36:10|13310.01|13310.01|13310.01|13310.01|13310.01|13310.01|13310.01|13310.01|0
1646642180000|2022-03-07 08:36:20|13306.05|13306.05|13298.11|13298.11|13306.05|13306.05|13298.11|13298.11|0
1646642190000|2022-03-07 08:36:30|13310.01|13310.01|13302.08|13302.08|13310.01|13310.01|13302.08|13302.08|0
1646642200000|2022-03-07 08:36:40|13306.05|13306.05|13302.08|13302.08|13310.01|13310.01|13302.08|13302.08|0
1646642220000|2022-03-07 08:37:00|13313.98|13313.98|13313.98|13313.98|13313.98|13313.98|13313.98|13313.98|0
1646642230000|2022-03-07 08:37:10|13310.01|13310.01|13310.01|13310.01|13310.01|13310.01|13310.01|13310.01|0
1646642240000|2022-03-07 08:37:20|13319.81|13319.81|13319.81|13319.81|13319.81|13319.81|13319.81|13319.81|0
1646642250000|2022-03-07 08:37:30|13323.77|13323.77|13357.11|13357.11|13357.11|13357.11|13323.77|13323.77|0
1646642290000|2022-03-07 08:38:10|13355.71|13355.71|13355.71|13355.71|13355.71|13355.71|13355.71|13355.71|0
1646642300000|2022-03-07 08:38:20|13351.74|13351.74|13355.71|13355.71|13355.71|13355.71|13351.74|13351.74|0
1646642310000|2022-03-07 08:38:30|13371.57|13371.57|13371.57|13371.57|13371.57|13371.57|13371.57|13371.57|0
1646642320000|2022-03-07 08:38:40|13372.49|13372.49|13375.29|13375.29|13375.29|13375.29|13372.49|13372.49|0
1646642330000|2022-03-07 08:38:50|13383.22|13383.22|13383.22|13383.22|13383.22|13383.22|13383.22|13383.22|0
1646642340000|2022-03-07 08:39:00|13391.15|13391.15|13379.25|13379.25|13395.11|13395.11|13379.25|13379.25|0
1646642350000|2022-03-07 08:39:10|13376.45|13376.45|13384.38|13384.38|13384.38|13384.38|13376.45|13376.45|0
1646642370000|2022-03-07 08:39:30|13392.31|13392.31|13392.31|13392.31|13392.31|13392.31|13392.31|13392.31|0
1646642380000|2022-03-07 08:39:40|13395.11|13395.11|13395.11|13395.11|13395.11|13395.11|13395.11|13395.11|0
1646642390000|2022-03-07 08:39:50|13375.29|13375.29|13368.29|13368.29|13375.29|13375.29|13368.29|13368.29|0
1646642410000|2022-03-07 08:40:10|13364.09|13364.09|13340.3|13340.3|13364.09|13364.09|13340.3|13340.3|0
1646642420000|2022-03-07 08:40:20|13338|13338|13353.86|13353.86|13353.86|13353.86|13338|13338|0
1646642440000|2022-03-07 08:40:40|13349.9|13349.9|13361.56|13361.56|13361.56|13361.56|13345.7|13345.7|0
1646642470000|2022-03-07 08:41:10|13365.52|13365.52|13369.49|13369.49|13369.49|13369.49|13365.52|13365.52|0
1646642480000|2022-03-07 08:41:20|13377.42|13377.42|13385.35|13385.35|13389.32|13389.32|13377.42|13377.42|0
1646642490000|2022-03-07 08:41:30|13393.28|13393.28|13396.5|13396.5|13396.5|13396.5|13393.28|13393.28|0
1646642510000|2022-03-07 08:41:50|13388.57|13388.57|13380.64|13380.64|13388.57|13388.57|13380.64|13380.64|0
1646642520000|2022-03-07 08:42:00|13389.03|13389.03|13389.03|13389.03|13389.03|13389.03|13389.03|13389.03|0
1646642530000|2022-03-07 08:42:10|13373.17|13373.17|13373.17|13373.17|13373.17|13373.17|13373.17|13373.17|0
1646642540000|2022-03-07 08:42:20|13385.07|13385.07|13387.87|13387.87|13387.87|13387.87|13381.1|13381.1|0
1646642580000|2022-03-07 08:43:00|13385.07|13385.07|13385.07|13385.07|13385.07|13385.07|13385.07|13385.07|0
1646642620000|2022-03-07 08:43:40|13386.47|13386.47|13386.47|13386.47|13386.47|13386.47|13386.47|13386.47|0
1646642640000|2022-03-07 08:44:00|13378.54|13378.54|13378.54|13378.54|13378.54|13378.54|13374.57|13374.57|0
1646642660000|2022-03-07 08:44:20|13382.74|13382.74|13382.74|13382.74|13382.74|13382.74|13382.74|13382.74|0
1646642690000|2022-03-07 08:44:50|13378.77|13378.77|13364.08|13364.08|13378.77|13378.77|13364.08|13364.08|0
1646642710000|2022-03-07 08:45:10|13366.88|13366.88|13370.84|13370.84|13370.84|13370.84|13366.88|13366.88|0
1646642720000|2022-03-07 08:45:20|13374.81|13374.81|13382.74|13382.74|13382.74|13382.74|13374.81|13374.81|0
1646642730000|2022-03-07 08:45:30|13378.54|13378.54|13382.5|13382.5|13382.5|13382.5|13378.54|13378.54|0
1646642740000|2022-03-07 08:45:40|13386.7|13386.7|13382.74|13382.74|13386.7|13386.7|13382.74|13382.74|0
1646642750000|2022-03-07 08:45:50|13386.7|13386.7|13382.56|13382.56|13386.7|13386.7|13382.56|13382.56|0
1646642770000|2022-03-07 08:46:10|13383.02|13383.02|13383.02|13383.02|13383.02|13383.02|13383.02|13383.02|0
1646642780000|2022-03-07 08:46:20|13382.56|13382.56|13382.56|13382.56|13386.99|13386.99|13382.56|13382.56|0
1646642800000|2022-03-07 08:46:40|13374.63|13374.63|13374.63|13374.63|13374.63|13374.63|13374.63|13374.63|0
1646642810000|2022-03-07 08:46:50|13366.7|13366.7|13370.67|13370.67|13370.67|13370.67|13366.7|13366.7|0
1646642820000|2022-03-07 08:47:00|13371.59|13371.59|13371.59|13371.59|13371.59|13371.59|13371.59|13371.59|0
1646642830000|2022-03-07 08:47:10|13379.52|13379.52|13379.98|13379.98|13379.98|13379.98|13379.52|13379.52|0
1646642840000|2022-03-07 08:47:20|13383.24|13383.24|13384.64|13384.64|13384.64|13384.64|13383.24|13383.24|0
1646642850000|2022-03-07 08:47:30|13380.67|13380.67|13372.74|13372.74|13380.67|13380.67|13372.74|13372.74|0
1646642870000|2022-03-07 08:47:50|13367.14|13367.14|13333.79|13333.79|13367.14|13367.14|13333.79|13333.79|0
1646642880000|2022-03-07 08:48:00|13345.68|13345.68|13345.68|13345.68|13345.68|13345.68|13345.68|13345.68|0
1646642890000|2022-03-07 08:48:10|13349.65|13349.65|13358.05|13358.05|13365.98|13365.98|13349.65|13349.65|0
1646642900000|2022-03-07 08:48:20|13362.01|13362.01|13359.21|13359.21|13363.41|13363.41|13359.21|13359.21|0
1646642910000|2022-03-07 08:48:30|13360.61|13360.61|13360.61|13360.61|13360.61|13360.61|13360.61|13360.61|0
1646642930000|2022-03-07 08:48:50|13352.68|13352.68|13340.79|13340.79|13352.68|13352.68|13340.79|13340.79|0
1646642940000|2022-03-07 08:49:00|13341.25|13341.25|13337.05|13337.05|13341.25|13341.25|13337.05|13337.05|0
1646642950000|2022-03-07 08:49:10|13317.22|13317.22|13317.22|13317.22|13317.22|13317.22|13317.22|13317.22|0
1646642970000|2022-03-07 08:49:30|13325.15|13325.15|13325.15|13325.15|13325.15|13325.15|13325.15|13325.15|0
1646642980000|2022-03-07 08:49:40|13305.56|13305.56|13308.36|13308.36|13308.36|13308.36|13305.56|13305.56|0
1646643010000|2022-03-07 08:50:10|13300.43|13300.43|13300.43|13300.43|13300.43|13300.43|13300.43|13300.43|0
1646643020000|2022-03-07 08:50:20|13306.02|13306.02|13315.82|13315.82|13315.82|13315.82|13306.02|13306.02|0
1646643030000|2022-03-07 08:50:30|13339.61|13339.61|13339.61|13339.61|13339.61|13339.61|13339.61|13339.61|0
1646643060000|2022-03-07 08:51:00|13338.21|13338.21|13338.21|13338.21|13338.21|13338.21|13338.21|13338.21|0
1646643070000|2022-03-07 08:51:10|13346.14|13346.14|13346.14|13346.14|13346.14|13346.14|13346.14|13346.14|0
1646643100000|2022-03-07 08:51:40|13354.07|13354.07|13352.67|13352.67|13354.07|13354.07|13352.67|13352.67|0
1646643120000|2022-03-07 08:52:00|13354.05|13354.05|13354.05|13354.05|13354.05|13354.05|13354.05|13354.05|0
1646643130000|2022-03-07 08:52:10|13355.43|13355.43|13379.22|13379.22|13379.22|13379.22|13355.43|13355.43|0
1646643150000|2022-03-07 08:52:30|13367.33|13367.33|13371.29|13371.29|13371.29|13371.29|13359.4|13359.4|0
1646643170000|2022-03-07 08:52:50|13371.75|13371.75|13372.67|13372.67|13372.67|13372.67|13371.75|13371.75|0
1646643180000|2022-03-07 08:53:00|13360.78|13360.78|13377.34|13377.34|13377.34|13377.34|13360.78|13360.78|0
1646643190000|2022-03-07 08:53:10|13373.37|13373.37|13371.05|13371.05|13373.37|13373.37|13371.05|13371.05|0
1646643200000|2022-03-07 08:53:20|13367.09|13367.09|13362.89|13362.89|13367.09|13367.09|13362.89|13362.89|0
1646643220000|2022-03-07 08:53:40|13366.86|13366.86|13366.86|13366.86|13366.86|13366.86|13366.86|13366.86|0
1646643230000|2022-03-07 08:53:50|13362.66|13362.66|13364.06|13364.06|13364.06|13364.06|13362.66|13362.66|0
1646643240000|2022-03-07 08:54:00|13368.02|13368.02|13384.12|13384.12|13384.12|13384.12|13368.02|13368.02|0
1646643250000|2022-03-07 08:54:10|13388.31|13388.31|13396.24|13396.24|13396.24|13396.24|13388.31|13388.31|0
1646643270000|2022-03-07 08:54:30|13400.21|13400.21|13395.78|13395.78|13400.21|13400.21|13395.78|13395.78|0
1646643280000|2022-03-07 08:54:40|13399.75|13399.75|13399.75|13399.75|13399.75|13399.75|13399.75|13399.75|0
1646643290000|2022-03-07 08:54:50|13400.67|13400.67|13404.63|13404.63|13404.63|13404.63|13400.67|13400.67|0
1646643300000|2022-03-07 08:55:00|13405.55|13405.55|13413.02|13413.02|13413.02|13413.02|13405.09|13405.09|0
1646643310000|2022-03-07 08:55:10|13420.96|13420.96|13420.96|13420.96|13420.96|13420.96|13420.96|13420.96|0
1646643320000|2022-03-07 08:55:20|13437.75|13437.75|13437.75|13437.75|13437.75|13437.75|13437.75|13437.75|0
1646643330000|2022-03-07 08:55:30|13438.67|13438.67|13438.67|13438.67|13438.67|13438.67|13438.67|13438.67|0
1646643350000|2022-03-07 08:55:50|13434.7|13434.7|13434.7|13434.7|13434.7|13434.7|13434.7|13434.7|0
1646643360000|2022-03-07 08:56:00|13422.81|13422.81|13415.81|13415.81|13422.81|13422.81|13415.81|13415.81|0
1646643370000|2022-03-07 08:56:10|13411.85|13411.85|13411.85|13411.85|13411.85|13411.85|13411.85|13411.85|0
1646643380000|2022-03-07 08:56:20|13415.81|13415.81|13415.81|13415.81|13415.81|13415.81|13415.81|13415.81|0
1646643420000|2022-03-07 08:57:00|13419.78|13419.78|13419.78|13419.78|13419.78|13419.78|13419.78|13419.78|0
1646643440000|2022-03-07 08:57:20|13411.85|13411.85|13411.85|13411.85|13411.85|13411.85|13411.85|13411.85|0
1646643490000|2022-03-07 08:58:10|13415.81|13415.81|13415.81|13415.81|13415.81|13415.81|13415.81|13415.81|0
1646643500000|2022-03-07 08:58:20|13421.41|13421.41|13422.81|13422.81|13422.81|13422.81|13421.41|13421.41|0
1646643530000|2022-03-07 08:58:50|13436.1|13436.1|13436.1|13436.1|13436.1|13436.1|13436.1|13436.1|0
1646643540000|2022-03-07 08:59:00|13432.14|13432.14|13412.31|13412.31|13432.14|13432.14|13412.31|13412.31|0
1646643550000|2022-03-07 08:59:10|13413.23|13413.23|13413.23|13413.23|13413.23|13413.23|13413.23|13413.23|0
1646643560000|2022-03-07 08:59:20|13409.27|13409.27|13409.27|13409.27|13409.27|13409.27|13409.27|13409.27|0
1646643570000|2022-03-07 08:59:30|13405.3|13405.3|13405.3|13405.3|13405.3|13405.3|13405.3|13405.3|0
1646643580000|2022-03-07 08:59:40|13399.7|13399.7|13399.7|13399.7|13399.7|13399.7|13399.7|13399.7|0
1646643600000|2022-03-07 09:00:00|13403.9|13403.9|13403.9|13403.9|13403.9|13403.9|13403.9|13403.9|0
1646643610000|2022-03-07 09:00:10|13407.87|13407.87|13404.82|13404.82|13411.83|13411.83|13403.9|13403.9|0
1646643630000|2022-03-07 09:00:30|13411.82|13411.82|13411.82|13411.82|13411.82|13411.82|13411.82|13411.82|0
1646643640000|2022-03-07 09:00:40|13407.85|13407.85|13403.65|13403.65|13407.85|13407.85|13403.65|13403.65|0
1646643650000|2022-03-07 09:00:50|13399.69|13399.69|13403.65|13403.65|13403.65|13403.65|13399.69|13399.69|0
1646643670000|2022-03-07 09:01:10|13395.72|13395.72|13397.83|13397.83|13397.83|13397.83|13393.86|13393.86|0
1646643680000|2022-03-07 09:01:20|13401.79|13401.79|13401.79|13401.79|13401.79|13401.79|13401.79|13401.79|0
1646643690000|2022-03-07 09:01:30|13393.86|13393.86|13395.26|13395.26|13395.26|13395.26|13393.86|13393.86|0
1646643700000|2022-03-07 09:01:40|13398.06|13398.06|13389.44|13389.44|13398.06|13398.06|13389.44|13389.44|0
1646643720000|2022-03-07 09:02:00|13401.34|13401.34|13397.37|13397.37|13401.34|13401.34|13397.37|13397.37|0
1646643730000|2022-03-07 09:02:10|13398.06|13398.06|13411.59|13411.59|13411.59|13411.59|13398.06|13398.06|0
1646643740000|2022-03-07 09:02:20|13403.66|13403.66|13404.83|13404.83|13407.63|13407.63|13403.66|13403.66|0
1646643750000|2022-03-07 09:02:30|13408.79|13408.79|13408.79|13408.79|13408.79|13408.79|13408.79|13408.79|0
1646643780000|2022-03-07 09:03:00|13424.19|13424.19|13424.19|13424.19|13424.19|13424.19|13424.19|13424.19|0
1646643800000|2022-03-07 09:03:20|13447.98|13447.98|13444.01|13444.01|13447.98|13447.98|13444.01|13444.01|0
1646643820000|2022-03-07 09:03:40|13445.41|13445.41|13445.41|13445.41|13445.41|13445.41|13445.41|13445.41|0
1646643830000|2022-03-07 09:03:50|13441.45|13441.45|13441.45|13441.45|13441.45|13441.45|13441.45|13441.45|0
1646643840000|2022-03-07 09:04:00|13440.05|13440.05|13436.08|13436.08|13440.05|13440.05|13436.08|13436.08|0
1646643860000|2022-03-07 09:04:20|13447.98|13447.98|13447.98|13447.98|13447.98|13447.98|13447.98|13447.98|0
1646643870000|2022-03-07 09:04:30|13440.05|13440.05|13440.05|13440.05|13440.05|13440.05|13440.05|13440.05|0
1646643880000|2022-03-07 09:04:40|13434.45|13434.45|13440.05|13440.05|13440.05|13440.05|13434.45|13434.45|0
1646643890000|2022-03-07 09:04:50|13451.94|13451.94|13451.94|13451.94|13451.94|13451.94|13451.94|13451.94|0
1646643900000|2022-03-07 09:05:00|13455.91|13455.91|13459.88|13459.88|13462.68|13462.68|13451.48|13451.48|0
1646643910000|2022-03-07 09:05:10|13462.68|13462.68|13462.68|13462.68|13462.68|13462.68|13462.68|13462.68|0
1646643920000|2022-03-07 09:05:20|13466.64|13466.64|13471.99|13471.99|13471.99|13471.99|13466.64|13466.64|0
1646643930000|2022-03-07 09:05:30|13472.45|13472.45|13472.45|13472.45|13472.45|13472.45|13472.45|13472.45|0
1646643940000|2022-03-07 09:05:40|13476.41|13476.41|13476.41|13476.41|13476.41|13476.41|13476.41|13476.41|0
1646643960000|2022-03-07 09:06:00|13478.25|13478.25|13482.22|13482.22|13482.22|13482.22|13478.25|13478.25|0
1646643970000|2022-03-07 09:06:10|13494.11|13494.11|13496.41|13496.41|13496.41|13496.41|13494.11|13494.11|0
1646643980000|2022-03-07 09:06:20|13492.45|13492.45|13513.44|13513.44|13513.44|13513.44|13492.45|13492.45|0
1646644000000|2022-03-07 09:06:40|13513.9|13513.9|13513.9|13513.9|13513.9|13513.9|13513.9|13513.9|0
1646644040000|2022-03-07 09:07:20|13537.69|13537.69|13537.69|13537.69|13537.69|13537.69|13537.69|13537.69|0
1646644050000|2022-03-07 09:07:30|13540.49|13540.49|13540.49|13540.49|13540.49|13540.49|13540.49|13540.49|0
1646644060000|2022-03-07 09:07:40|13536.52|13536.52|13536.52|13536.52|13536.52|13536.52|13536.52|13536.52|0
1646644070000|2022-03-07 09:07:50|13540.49|13540.49|13540.49|13540.49|13540.49|13540.49|13540.49|13540.49|0
1646644080000|2022-03-07 09:08:00|13548.42|13548.42|13551.45|13551.45|13555.42|13555.42|13548.42|13548.42|0
1646644100000|2022-03-07 09:08:20|13547.49|13547.49|13543.52|13543.52|13547.49|13547.49|13543.52|13543.52|0
1646644110000|2022-03-07 09:08:30|13551.45|13551.45|13551.45|13551.45|13551.45|13551.45|13551.45|13551.45|0
1646644140000|2022-03-07 09:09:00|13543.52|13543.52|13543.52|13543.52|13547.49|13547.49|13543.52|13543.52|0
1646644160000|2022-03-07 09:09:20|13544.92|13544.92|13525.1|13525.1|13544.92|13544.92|13525.1|13525.1|0
1646644170000|2022-03-07 09:09:30|13529.06|13529.06|13527.43|13527.43|13533.03|13533.03|13527.43|13527.43|0
1646644180000|2022-03-07 09:09:40|13526.03|13526.03|13526.03|13526.03|13526.03|13526.03|13526.03|13526.03|0
1646644200000|2022-03-07 09:10:00|13527.43|13527.43|13528.83|13528.83|13528.83|13528.83|13527.43|13527.43|0
1646644220000|2022-03-07 09:10:20|13536.76|13536.76|13523.23|13523.23|13536.76|13536.76|13523.23|13523.23|0
1646644230000|2022-03-07 09:10:30|13528.83|13528.83|13532.79|13532.79|13532.79|13532.79|13528.83|13528.83|0
1646644240000|2022-03-07 09:10:40|13535.59|13535.59|13539.56|13539.56|13539.56|13539.56|13535.59|13535.59|0
1646644250000|2022-03-07 09:10:50|13535.59|13535.59|13535.59|13535.59|13535.59|13535.59|13535.59|13535.59|0
1646644270000|2022-03-07 09:11:10|13537.43|13537.43|13533.47|13533.47|13537.43|13537.43|13533.47|13533.47|0
1646644280000|2022-03-07 09:11:20|13541.4|13541.4|13541.4|13541.4|13541.4|13541.4|13541.4|13541.4|0
1646644290000|2022-03-07 09:11:30|13545.36|13545.36|13560.04|13560.04|13560.04|13560.04|13545.36|13545.36|0
1646644300000|2022-03-07 09:11:40|13560.5|13560.5|13560.5|13560.5|13560.5|13560.5|13560.5|13560.5|0
1646644310000|2022-03-07 09:11:50|13559.1|13559.1|13550.94|13550.94|13559.1|13559.1|13550.94|13550.94|0
1646644320000|2022-03-07 09:12:00|13553.74|13553.74|13553.74|13553.74|13553.74|13553.74|13553.74|13553.74|0
1646644330000|2022-03-07 09:12:10|13549.77|13549.77|13544.63|13544.63|13550.23|13550.23|13544.63|13544.63|0
1646644360000|2022-03-07 09:12:40|13548.83|13548.83|13548.83|13548.83|13548.83|13548.83|13548.83|13548.83|0
1646644370000|2022-03-07 09:12:50|13564.69|13564.69|13568.66|13568.66|13568.66|13568.66|13564.69|13564.69|0
1646644400000|2022-03-07 09:13:20|13564.69|13564.69|13560.73|13560.73|13564.69|13564.69|13560.73|13560.73|0
1646644410000|2022-03-07 09:13:30|13564.69|13564.69|13564.69|13564.69|13564.69|13564.69|13564.69|13564.69|0
1646644420000|2022-03-07 09:13:40|13574.49|13574.49|13582.42|13582.42|13582.42|13582.42|13574.49|13574.49|0
1646644440000|2022-03-07 09:14:00|13582.88|13582.88|13600.61|13600.61|13606.2|13606.2|13582.88|13582.88|0
1646644450000|2022-03-07 09:14:10|13602.01|13602.01|13605.26|13605.26|13605.26|13605.26|13602.01|13602.01|0
1646644460000|2022-03-07 09:14:20|13606.66|13606.66|13606.66|13606.66|13606.66|13606.66|13606.66|13606.66|0
1646644470000|2022-03-07 09:14:30|13608.06|13608.06|13608.06|13608.06|13608.06|13608.06|13608.06|13608.06|0
1646644490000|2022-03-07 09:14:50|13606.66|13606.66|13603.87|13603.87|13606.66|13606.66|13603.87|13603.87|0
1646644500000|2022-03-07 09:15:00|13601.07|13601.07|13577.73|13577.73|13601.07|13601.07|13569.34|13569.34|0
1646644520000|2022-03-07 09:15:20|13576.34|13576.34|13576.34|13576.34|13576.34|13576.34|13576.34|13576.34|0
1646644530000|2022-03-07 09:15:30|13572.14|13572.14|13568.88|13568.88|13572.14|13572.14|13568.88|13568.88|0
1646644540000|2022-03-07 09:15:40|13560.95|13560.95|13545.09|13545.09|13560.95|13560.95|13545.09|13545.09|0
1646644550000|2022-03-07 09:15:50|13543.69|13543.69|13547.65|13547.65|13547.65|13547.65|13543.69|13543.69|0
1646644560000|2022-03-07 09:16:00|13543.69|13543.69|13539.49|13539.49|13547.65|13547.65|13535.52|13535.52|0
1646644570000|2022-03-07 09:16:10|13547.42|13547.42|13547.42|13547.42|13547.42|13547.42|13547.42|13547.42|0
1646644650000|2022-03-07 09:17:30|13561.41|13561.41|13558.62|13558.62|13561.41|13561.41|13558.62|13558.62|0
1646644660000|2022-03-07 09:17:40|13574.48|13574.48|13574.48|13574.48|13574.48|13574.48|13574.48|13574.48|0
1646644670000|2022-03-07 09:17:50|13558.62|13558.62|13542.29|13542.29|13558.62|13558.62|13542.29|13542.29|0
1646644680000|2022-03-07 09:18:00|13546.25|13546.25|13542.29|13542.29|13546.25|13546.25|13542.29|13542.29|0
1646644710000|2022-03-07 09:18:30|13546.25|13546.25|13542.29|13542.29|13546.25|13546.25|13542.29|13542.29|0
1646644730000|2022-03-07 09:18:50|13550.22|13550.22|13565.38|13565.38|13565.38|13565.38|13550.22|13550.22|0
1646644740000|2022-03-07 09:19:00|13569.34|13569.34|13569.34|13569.34|13569.34|13569.34|13569.34|13569.34|0
1646644760000|2022-03-07 09:19:20|13565.38|13565.38|13565.38|13565.38|13565.38|13565.38|13565.38|13565.38|0
1646644770000|2022-03-07 09:19:30|13561.41|13561.41|13561.41|13561.41|13561.41|13561.41|13561.41|13561.41|0
1646644780000|2022-03-07 09:19:40|13557.22|13557.22|13561.41|13561.41|13561.41|13561.41|13557.22|13557.22|0
1646644790000|2022-03-07 09:19:50|13557.45|13557.45|13557.45|13557.45|13557.45|13557.45|13557.45|13557.45|0
1646644820000|2022-03-07 09:20:20|13558.37|13558.37|13559.29|13559.29|13559.29|13559.29|13558.37|13558.37|0
1646644840000|2022-03-07 09:20:40|13560.69|13560.69|13560.69|13560.69|13560.69|13560.69|13560.69|13560.69|0
1646644850000|2022-03-07 09:20:50|13559.29|13559.29|13559.29|13559.29|13559.29|13559.29|13559.29|13559.29|0
1646644860000|2022-03-07 09:21:00|13556.49|13556.49|13556.49|13556.49|13556.49|13556.49|13556.49|13556.49|0
1646644870000|2022-03-07 09:21:10|13552.52|13552.52|13552.52|13552.52|13552.52|13552.52|13552.52|13552.52|0
1646644890000|2022-03-07 09:21:30|13544.13|13544.13|13524.3|13524.3|13544.13|13544.13|13524.3|13524.3|0
1646644910000|2022-03-07 09:21:50|13528.27|13528.27|13525.47|13525.47|13528.27|13528.27|13525.47|13525.47|0
1646644920000|2022-03-07 09:22:00|13529.66|13529.66|13537.6|13537.6|13541.56|13541.56|13529.66|13529.66|0
1646644930000|2022-03-07 09:22:10|13541.56|13541.56|13533.63|13533.63|13541.56|13541.56|13533.63|13533.63|0
1646644950000|2022-03-07 09:22:30|13545.53|13545.53|13537.6|13537.6|13545.53|13545.53|13537.6|13537.6|0
1646644990000|2022-03-07 09:23:10|13547.39|13547.39|13547.39|13547.39|13547.39|13547.39|13547.39|13547.39|0
1646645020000|2022-03-07 09:23:40|13540.39|13540.39|13540.39|13540.39|13540.39|13540.39|13540.39|13540.39|0
1646645040000|2022-03-07 09:24:00|13538.99|13538.99|13538.08|13538.08|13542.96|13542.96|13538.08|13538.08|0
1646645050000|2022-03-07 09:24:10|13530.15|13530.15|13520.35|13520.35|13530.15|13530.15|13520.35|13520.35|0
1646645090000|2022-03-07 09:24:50|13524.31|13524.31|13524.31|13524.31|13524.31|13524.31|13524.31|13524.31|0
1646645100000|2022-03-07 09:25:00|13532.71|13532.71|13534.55|13534.55|13534.55|13534.55|13532.71|13532.71|0
1646645140000|2022-03-07 09:25:40|13530.58|13530.58|13530.58|13530.58|13530.58|13530.58|13530.58|13530.58|0
1646645150000|2022-03-07 09:25:50|13518.69|13518.69|13518.69|13518.69|13518.69|13518.69|13518.69|13518.69|0
1646645160000|2022-03-07 09:26:00|13515.89|13515.89|13514.49|13514.49|13515.89|13515.89|13514.49|13514.49|0
1646645170000|2022-03-07 09:26:10|13512.19|13512.19|13512.19|13512.19|13512.19|13512.19|13512.19|13512.19|0
1646645190000|2022-03-07 09:26:30|13524.09|13524.09|13524.09|13524.09|13524.09|13524.09|13524.09|13524.09|0
1646645210000|2022-03-07 09:26:50|13525.93|13525.93|13525.93|13525.93|13525.93|13525.93|13525.93|13525.93|0
1646645220000|2022-03-07 09:27:00|13518|13518|13518|13518|13518|13518|13518|13518|0
1646645240000|2022-03-07 09:27:20|13521.96|13521.96|13521.96|13521.96|13521.96|13521.96|13521.96|13521.96|0
1646645280000|2022-03-07 09:28:00|13510.07|13510.07|13510.07|13510.07|13510.07|13510.07|13510.07|13510.07|0
1646645300000|2022-03-07 09:28:20|13514.03|13514.03|13514.03|13514.03|13514.03|13514.03|13514.03|13514.03|0
1646645310000|2022-03-07 09:28:30|13525.93|13525.93|13525.93|13525.93|13525.93|13525.93|13525.93|13525.93|0
1646645330000|2022-03-07 09:28:50|13521.73|13521.73|13521.73|13521.73|13521.73|13521.73|13521.73|13521.73|0
1646645340000|2022-03-07 09:29:00|13525.69|13525.69|13533.62|13533.62|13533.62|13533.62|13525.69|13525.69|0
1646645350000|2022-03-07 09:29:10|13535.02|13535.02|13531.06|13531.06|13535.02|13535.02|13531.06|13531.06|0
1646645390000|2022-03-07 09:29:50|13535.02|13535.02|13535.02|13535.02|13535.02|13535.02|13535.02|13535.02|0
1646645410000|2022-03-07 09:30:10|13538.99|13538.99|13538.99|13538.99|13538.99|13538.99|13538.99|13538.99|0
1646645430000|2022-03-07 09:30:30|13539.45|13539.45|13539.45|13539.45|13539.45|13539.45|13539.45|13539.45|0
1646645460000|2022-03-07 09:31:00|13531.52|13531.52|13531.52|13531.52|13531.52|13531.52|13531.52|13531.52|0
1646645480000|2022-03-07 09:31:20|13543.41|13543.41|13539.45|13539.45|13543.41|13543.41|13539.45|13539.45|0
1646645490000|2022-03-07 09:31:30|13535.48|13535.48|13520.09|13520.09|13535.48|13535.48|13520.09|13520.09|0
1646645500000|2022-03-07 09:31:40|13518.25|13518.25|13510.32|13510.32|13518.25|13518.25|13510.32|13510.32|0
1646645510000|2022-03-07 09:31:50|13522.21|13522.21|13522.21|13522.21|13522.21|13522.21|13522.21|13522.21|0
1646645570000|2022-03-07 09:32:50|13526.18|13526.18|13526.18|13526.18|13526.18|13526.18|13526.18|13526.18|0
1646645580000|2022-03-07 09:33:00|13533.18|13533.18|13534.34|13534.34|13534.34|13534.34|13533.18|13533.18|0
1646645590000|2022-03-07 09:33:10|13530.38|13530.38|13530.38|13530.38|13530.38|13530.38|13530.38|13530.38|0
1646645610000|2022-03-07 09:33:30|13526.41|13526.41|13529.21|13529.21|13529.21|13529.21|13526.41|13526.41|0
1646645620000|2022-03-07 09:33:40|13525.25|13525.25|13525.25|13525.25|13525.25|13525.25|13525.25|13525.25|0
1646645630000|2022-03-07 09:33:50|13521.28|13521.28|13521.28|13521.28|13521.28|13521.28|13521.28|13521.28|0
1646645650000|2022-03-07 09:34:10|13508.69|13508.69|13504.72|13504.72|13508.69|13508.69|13504.72|13504.72|0
1646645660000|2022-03-07 09:34:20|13508.69|13508.69|13508.69|13508.69|13508.69|13508.69|13508.69|13508.69|0
1646645680000|2022-03-07 09:34:40|13522.68|13522.68|13529.21|13529.21|13529.21|13529.21|13521.28|13521.28|0
1646645690000|2022-03-07 09:34:50|13533.18|13533.18|13533.18|13533.18|13533.18|13533.18|13533.18|13533.18|0
1646645710000|2022-03-07 09:35:10|13531.78|13531.78|13531.78|13531.78|13531.78|13531.78|13531.78|13531.78|0
1646645720000|2022-03-07 09:35:20|13535.74|13535.74|13546.47|13546.47|13546.47|13546.47|13535.74|13535.74|0
1646645740000|2022-03-07 09:35:40|13543.67|13543.67|13539.71|13539.71|13543.67|13543.67|13539.71|13539.71|0
1646645750000|2022-03-07 09:35:50|13543.67|13543.67|13550.67|13550.67|13550.67|13550.67|13543.67|13543.67|0
1646645780000|2022-03-07 09:36:20|13554.64|13554.64|13550.67|13550.67|13558.6|13558.6|13550.67|13550.67|0
1646645790000|2022-03-07 09:36:30|13554.64|13554.64|13554.64|13554.64|13554.64|13554.64|13554.64|13554.64|0
1646645820000|2022-03-07 09:37:00|13550.67|13550.67|13550.67|13550.67|13550.67|13550.67|13550.67|13550.67|0
1646645860000|2022-03-07 09:37:40|13551.13|13551.13|13555.1|13555.1|13555.1|13555.1|13551.13|13551.13|0
1646645870000|2022-03-07 09:37:50|13563.49|13563.49|13555.56|13555.56|13563.49|13563.49|13555.56|13555.56|0
1646645900000|2022-03-07 09:38:20|13563.49|13563.49|13563.49|13563.49|13563.49|13563.49|13563.49|13563.49|0
1646645940000|2022-03-07 09:39:00|13563.03|13563.03|13563.03|13563.03|13563.03|13563.03|13563.03|13563.03|0
1646645950000|2022-03-07 09:39:10|13559.07|13559.07|13563.27|13563.27|13563.27|13563.27|13559.07|13559.07|0
1646645960000|2022-03-07 09:39:20|13560.47|13560.47|13564.43|13564.43|13564.43|13564.43|13560.47|13560.47|0
1646645970000|2022-03-07 09:39:30|13561.63|13561.63|13552.3|13552.3|13561.63|13561.63|13552.3|13552.3|0
1646645990000|2022-03-07 09:39:50|13551.38|13551.38|13556.52|13556.52|13559.31|13559.31|13551.38|13551.38|0
1646646010000|2022-03-07 09:40:10|13554.68|13554.68|13554.68|13554.68|13554.68|13554.68|13554.68|13554.68|0
1646646060000|2022-03-07 09:41:00|13546.75|13546.75|13535.55|13535.55|13546.75|13546.75|13535.55|13535.55|0
1646646070000|2022-03-07 09:41:10|13539.52|13539.52|13534.38|13534.38|13539.52|13539.52|13531.59|13531.59|0
1646646080000|2022-03-07 09:41:20|13538.35|13538.35|13538.35|13538.35|13538.35|13538.35|13538.35|13538.35|0
1646646100000|2022-03-07 09:41:40|13542.31|13542.31|13542.31|13542.31|13542.31|13542.31|13542.31|13542.31|0
1646646110000|2022-03-07 09:41:50|13538.35|13538.35|13538.35|13538.35|13538.35|13538.35|13538.35|13538.35|0
1646646140000|2022-03-07 09:42:20|13546.28|13546.28|13546.28|13546.28|13546.28|13546.28|13546.28|13546.28|0
1646646150000|2022-03-07 09:42:30|13542.31|13542.31|13542.31|13542.31|13542.31|13542.31|13542.31|13542.31|0
1646646160000|2022-03-07 09:42:40|13541.4|13541.4|13549.33|13549.33|13549.33|13549.33|13541.4|13541.4|0
1646646190000|2022-03-07 09:43:10|13545.36|13545.36|13542.31|13542.31|13545.36|13545.36|13541.4|13541.4|0
1646646220000|2022-03-07 09:43:40|13566.11|13566.11|13566.11|13566.11|13566.11|13566.11|13566.11|13566.11|0
1646646230000|2022-03-07 09:43:50|13561.91|13561.91|13567.25|13567.25|13567.25|13567.25|13561.91|13561.91|0
1646646260000|2022-03-07 09:44:20|13563.29|13563.29|13563.29|13563.29|13563.29|13563.29|13563.29|13563.29|0
1646646270000|2022-03-07 09:44:30|13568.88|13568.88|13571.68|13571.68|13571.68|13571.68|13568.88|13568.88|0
1646646280000|2022-03-07 09:44:40|13573.08|13573.08|13573.08|13573.08|13573.08|13573.08|13573.08|13573.08|0
1646646290000|2022-03-07 09:44:50|13578.68|13578.68|13565.19|13565.19|13578.68|13578.68|13565.19|13565.19|0
1646646300000|2022-03-07 09:45:00|13566.11|13566.11|13562.15|13562.15|13566.11|13566.11|13562.15|13562.15|0
1646646310000|2022-03-07 09:45:10|13563.07|13563.07|13555.14|13555.14|13563.07|13563.07|13555.14|13555.14|0
1646646320000|2022-03-07 09:45:20|13551.17|13551.17|13543.25|13543.25|13551.17|13551.17|13543.25|13543.25|0
1646646330000|2022-03-07 09:45:30|13541.88|13541.88|13534.88|13534.88|13541.88|13541.88|13534.88|13534.88|0
1646646360000|2022-03-07 09:46:00|13536.28|13536.28|13536.28|13536.28|13536.28|13536.28|13536.28|13536.28|0
1646646370000|2022-03-07 09:46:10|13541.88|13541.88|13547.24|13547.24|13547.24|13547.24|13541.88|13541.88|0
1646646390000|2022-03-07 09:46:30|13535.34|13535.34|13527.66|13527.66|13535.34|13535.34|13527.2|13527.2|0
1646646400000|2022-03-07 09:46:40|13523.7|13523.7|13523.7|13523.7|13523.7|13523.7|13523.7|13523.7|0
1646646410000|2022-03-07 09:46:50|13519.73|13519.73|13519.73|13519.73|13519.73|13519.73|13519.73|13519.73|0
1646646430000|2022-03-07 09:47:10|13515.77|13515.77|13515.77|13515.77|13515.77|13515.77|13515.77|13515.77|0
1646646460000|2022-03-07 09:47:40|13521.36|13521.36|13529.29|13529.29|13529.29|13529.29|13521.36|13521.36|0
1646646470000|2022-03-07 09:47:50|13523.7|13523.7|13523.7|13523.7|13523.7|13523.7|13523.7|13523.7|0
1646646480000|2022-03-07 09:48:00|13515.77|13515.77|13515.77|13515.77|13515.77|13515.77|13515.77|13515.77|0
1646646540000|2022-03-07 09:49:00|13527.66|13527.66|13534.66|13534.66|13536.04|13536.04|13527.66|13527.66|0
1646646570000|2022-03-07 09:49:30|13530.69|13530.69|13530.69|13530.69|13530.69|13530.69|13530.69|13530.69|0
1646646580000|2022-03-07 09:49:40|13529.29|13529.29|13525.33|13525.33|13529.29|13529.29|13525.33|13525.33|0
1646646600000|2022-03-07 09:50:00|13528.13|13528.13|13536.06|13536.06|13536.06|13536.06|13528.13|13528.13|0
1646646610000|2022-03-07 09:50:10|13537.46|13537.46|13536.08|13536.08|13537.46|13537.46|13536.08|13536.08|0
1646646620000|2022-03-07 09:50:20|13534.7|13534.7|13534.7|13534.7|13534.7|13534.7|13534.7|13534.7|0
1646646650000|2022-03-07 09:50:50|13536.08|13536.08|13548.44|13548.44|13548.44|13548.44|13536.08|13536.08|0
1646646660000|2022-03-07 09:51:00|13541.44|13541.44|13537.48|13537.48|13541.44|13541.44|13537.48|13537.48|0
1646646670000|2022-03-07 09:51:10|13541.44|13541.44|13541.44|13541.44|13541.44|13541.44|13541.44|13541.44|0
1646646710000|2022-03-07 09:51:50|13533.51|13533.51|13536.31|13536.31|13536.31|13536.31|13533.51|13533.51|0
1646646730000|2022-03-07 09:52:10|13544.24|13544.24|13544.24|13544.24|13544.24|13544.24|13544.24|13544.24|0
1646646740000|2022-03-07 09:52:20|13545.64|13545.64|13545.64|13545.64|13545.64|13545.64|13545.64|13545.64|0
1646646760000|2022-03-07 09:52:40|13549.61|13549.61|13561.95|13561.95|13561.95|13561.95|13549.61|13549.61|0
1646646780000|2022-03-07 09:53:00|13550.05|13550.05|13545.85|13545.85|13550.05|13550.05|13545.85|13545.85|0
1646646790000|2022-03-07 09:53:10|13547.25|13547.25|13547.25|13547.25|13547.25|13547.25|13547.25|13547.25|0
1646646860000|2022-03-07 09:54:20|13535.36|13535.36|13535.36|13535.36|13535.36|13535.36|13535.36|13535.36|0
1646646870000|2022-03-07 09:54:30|13538.16|13538.16|13540|13540|13540|13540|13538.16|13538.16|0
1646646900000|2022-03-07 09:55:00|13544.19|13544.19|13544.19|13544.19|13544.19|13544.19|13544.19|13544.19|0
1646646930000|2022-03-07 09:55:30|13536.26|13536.26|13536.26|13536.26|13536.26|13536.26|13536.26|13536.26|0
1646646940000|2022-03-07 09:55:40|13532.07|13532.07|13536.26|13536.26|13536.26|13536.26|13532.07|13532.07|0
1646646960000|2022-03-07 09:56:00|13539.06|13539.06|13539.06|13539.06|13540.46|13540.46|13539.06|13539.06|0
1646646990000|2022-03-07 09:56:30|13543.03|13543.03|13553.76|13553.76|13553.76|13553.76|13543.03|13543.03|0
1646647040000|2022-03-07 09:57:20|13555.16|13555.16|13560.27|13560.27|13560.27|13560.27|13555.16|13555.16|0
1646647050000|2022-03-07 09:57:30|13572.17|13572.17|13572.17|13572.17|13572.17|13572.17|13572.17|13572.17|0
1646647060000|2022-03-07 09:57:40|13568.21|13568.21|13576.6|13576.6|13576.6|13576.6|13568.21|13568.21|0
1646647070000|2022-03-07 09:57:50|13584.53|13584.53|13584.53|13584.53|13584.53|13584.53|13584.53|13584.53|0
1646647080000|2022-03-07 09:58:00|13588.72|13588.72|13588.72|13588.72|13588.72|13588.72|13588.72|13588.72|0
1646647090000|2022-03-07 09:58:10|13590.12|13590.12|13599.44|13599.44|13601.32|13601.32|13590.12|13590.12|0
1646647110000|2022-03-07 09:58:30|13591.51|13591.51|13588.71|13588.71|13591.51|13591.51|13588.71|13588.71|0
1646647140000|2022-03-07 09:59:00|13585.91|13585.91|13579.15|13579.15|13585.91|13585.91|13579.15|13579.15|0
1646647150000|2022-03-07 09:59:10|13577.75|13577.75|13581.71|13581.71|13581.71|13581.71|13577.75|13577.75|0
1646647160000|2022-03-07 09:59:20|13578.91|13578.91|13595.24|13595.24|13595.24|13595.24|13578.91|13578.91|0
1646647180000|2022-03-07 09:59:40|13594.78|13594.78|13606.68|13606.68|13606.68|13606.68|13594.78|13594.78|0
1646647190000|2022-03-07 09:59:50|13594.78|13594.78|13594.78|13594.78|13594.78|13594.78|13594.78|13594.78|0
1646647200000|2022-03-07 10:00:00|13593.38|13593.38|13593.38|13593.38|13593.38|13593.38|13593.38|13593.38|0
1646647250000|2022-03-07 10:00:50|13605.28|13605.28|13606.2|13606.2|13606.2|13606.2|13605.28|13605.28|0
1646647270000|2022-03-07 10:01:10|13610.16|13610.16|13610.16|13610.16|13610.16|13610.16|13610.16|13610.16|0
1646647280000|2022-03-07 10:01:20|13618.56|13618.56|13618.56|13618.56|13618.56|13618.56|13618.56|13618.56|0
1646647310000|2022-03-07 10:01:50|13615.76|13615.76|13615.76|13615.76|13615.76|13615.76|13615.76|13615.76|0
1646647340000|2022-03-07 10:02:20|13607.83|13607.83|13615.99|13615.99|13615.99|13615.99|13607.83|13607.83|0
1646647380000|2022-03-07 10:03:00|13614.59|13614.59|13614.59|13614.59|13614.59|13614.59|13614.59|13614.59|0
1646647390000|2022-03-07 10:03:10|13615.99|13615.99|13614.83|13614.83|13618.79|13618.79|13614.83|13614.83|0
1646647470000|2022-03-07 10:04:30|13634.65|13634.65|13634.65|13634.65|13634.65|13634.65|13630.69|13630.69|0
1646647490000|2022-03-07 10:04:50|13640.25|13640.25|13653.78|13653.78|13653.78|13653.78|13640.25|13640.25|0
1646647500000|2022-03-07 10:05:00|13655.16|13655.16|13652.36|13652.36|13655.16|13655.16|13652.36|13652.36|0
1646647510000|2022-03-07 10:05:10|13650.96|13650.96|13643.03|13643.03|13650.96|13650.96|13643.03|13643.03|0
1646647540000|2022-03-07 10:05:40|13644.43|13644.43|13644.43|13644.43|13644.43|13644.43|13644.43|13644.43|0
1646647560000|2022-03-07 10:06:00|13652.36|13652.36|13648.4|13648.4|13652.36|13652.36|13648.4|13648.4|0
1646647580000|2022-03-07 10:06:20|13642.82|13642.82|13640.06|13640.06|13642.82|13642.82|13640.06|13640.06|0
1646647590000|2022-03-07 10:06:30|13640.52|13640.52|13639.6|13639.6|13640.52|13640.52|13639.6|13639.6|0
1646647600000|2022-03-07 10:06:40|13643.57|13643.57|13643.57|13643.57|13643.57|13643.57|13643.57|13643.57|0
1646647620000|2022-03-07 10:07:00|13639.6|13639.6|13639.6|13639.6|13639.6|13639.6|13639.6|13639.6|0
1646647650000|2022-03-07 10:07:30|13651.5|13651.5|13652.87|13652.87|13652.87|13652.87|13651.5|13651.5|0
1646647670000|2022-03-07 10:07:50|13657.07|13657.07|13657.07|13657.07|13657.07|13657.07|13657.07|13657.07|0
1646647680000|2022-03-07 10:08:00|13658.47|13658.47|13658.47|13658.47|13658.47|13658.47|13658.47|13658.47|0
1646647690000|2022-03-07 10:08:10|13654.51|13654.51|13654.51|13654.51|13654.51|13654.51|13654.51|13654.51|0
1646647740000|2022-03-07 10:09:00|13656.35|13656.35|13668.24|13668.24|13668.24|13668.24|13656.35|13656.35|0
1646647760000|2022-03-07 10:09:20|13672.21|13672.21|13687.6|13687.6|13690.4|13690.4|13672.21|13672.21|0
1646647770000|2022-03-07 10:09:30|13682|13682|13682|13682|13682|13682|13682|13682|0
1646647780000|2022-03-07 10:09:40|13678.04|13678.04|13678.04|13678.04|13678.04|13678.04|13678.04|13678.04|0
1646647800000|2022-03-07 10:10:00|13679.44|13679.44|13675.47|13675.47|13679.44|13679.44|13675.47|13675.47|0
1646647810000|2022-03-07 10:10:10|13672.67|13672.67|13672.67|13672.67|13672.67|13672.67|13672.67|13672.67|0
1646647840000|2022-03-07 10:10:40|13674.05|13674.05|13674.05|13674.05|13674.05|13674.05|13674.05|13674.05|0
1646647850000|2022-03-07 10:10:50|13662.16|13662.16|13662.16|13662.16|13662.16|13662.16|13662.16|13662.16|0
1646647890000|2022-03-07 10:11:30|13667.76|13667.76|13667.76|13667.76|13667.76|13667.76|13667.76|13667.76|0
1646647900000|2022-03-07 10:11:40|13659.82|13659.82|13659.82|13659.82|13659.82|13659.82|13659.82|13659.82|0
1646647910000|2022-03-07 10:11:50|13651.89|13651.89|13651.89|13651.89|13651.89|13651.89|13651.89|13651.89|0
1646647920000|2022-03-07 10:12:00|13659.82|13659.82|13662.62|13662.62|13662.62|13662.62|13659.82|13659.82|0
1646647940000|2022-03-07 10:12:20|13670.55|13670.55|13679.88|13679.88|13679.88|13679.88|13670.55|13670.55|0
1646647970000|2022-03-07 10:12:50|13675.92|13675.92|13675.92|13675.92|13675.92|13675.92|13675.92|13675.92|0
1646647990000|2022-03-07 10:13:10|13674.52|13674.52|13674.52|13674.52|13678.72|13678.72|13674.52|13674.52|0
1646648030000|2022-03-07 10:13:50|13674.98|13674.98|13679.18|13679.18|13679.18|13679.18|13674.98|13674.98|0
1646648050000|2022-03-07 10:14:10|13687.57|13687.57|13687.57|13687.57|13687.57|13687.57|13687.57|13687.57|0
1646648060000|2022-03-07 10:14:20|13690.37|13690.37|13690.37|13690.37|13690.37|13690.37|13690.37|13690.37|0
1646648070000|2022-03-07 10:14:30|13702.27|13702.27|13703.44|13703.44|13703.44|13703.44|13699.47|13699.47|0
1646648110000|2022-03-07 10:15:10|13700.64|13700.64|13700.64|13700.64|13700.64|13700.64|13700.64|13700.64|0
1646648130000|2022-03-07 10:15:30|13696.67|13696.67|13696.67|13696.67|13696.67|13696.67|13696.67|13696.67|0
1646648140000|2022-03-07 10:15:40|13692.71|13692.71|13692.71|13692.71|13692.71|13692.71|13692.71|13692.71|0
1646648150000|2022-03-07 10:15:50|13688.51|13688.51|13692.73|13692.73|13694.11|13694.11|13688.51|13688.51|0
1646648160000|2022-03-07 10:16:00|13693.65|13693.65|13693.65|13693.65|13693.65|13693.65|13693.65|13693.65|0
1646648230000|2022-03-07 10:17:10|13689.68|13689.68|13677.78|13677.78|13689.68|13689.68|13677.78|13677.78|0
1646648240000|2022-03-07 10:17:20|13674.99|13674.99|13679.18|13679.18|13679.18|13679.18|13674.99|13674.99|0
1646648270000|2022-03-07 10:17:50|13681.98|13681.98|13681.98|13681.98|13681.98|13681.98|13681.98|13681.98|0
1646648290000|2022-03-07 10:18:10|13685.95|13685.95|13685.95|13685.95|13685.95|13685.95|13685.95|13685.95|0
1646648300000|2022-03-07 10:18:20|13695.75|13695.75|13696.2|13696.2|13699.71|13699.71|13695.75|13695.75|0
1646648310000|2022-03-07 10:18:30|13693.41|13693.41|13693.41|13693.41|13693.41|13693.41|13693.41|13693.41|0
1646648330000|2022-03-07 10:18:50|13681.51|13681.51|13670.78|13670.78|13681.51|13681.51|13670.78|13670.78|0
1646648340000|2022-03-07 10:19:00|13674.75|13674.75|13682.91|13682.91|13682.91|13682.91|13674.75|13674.75|0
1646648350000|2022-03-07 10:19:10|13690.84|13690.84|13690.84|13690.84|13690.84|13690.84|13690.84|13690.84|0
1646648360000|2022-03-07 10:19:20|13694.81|13694.81|13694.81|13694.81|13694.81|13694.81|13694.81|13694.81|0
1646648380000|2022-03-07 10:19:40|13690.84|13690.84|13690.84|13690.84|13690.84|13690.84|13690.84|13690.84|0
1646648430000|2022-03-07 10:20:30|13688.04|13688.04|13688.04|13688.04|13688.04|13688.04|13688.04|13688.04|0
1646648440000|2022-03-07 10:20:40|13684.08|13684.08|13684.08|13684.08|13684.08|13684.08|13684.08|13684.08|0
1646648460000|2022-03-07 10:21:00|13683.16|13683.16|13682.24|13682.24|13683.16|13683.16|13682.24|13682.24|0
1646648480000|2022-03-07 10:21:20|13686.2|13686.2|13690.17|13690.17|13690.17|13690.17|13686.2|13686.2|0
1646648500000|2022-03-07 10:21:40|13685.97|13685.97|13688.77|13688.77|13688.77|13688.77|13685.97|13685.97|0
1646648530000|2022-03-07 10:22:10|13676.87|13676.87|13676.87|13676.87|13676.87|13676.87|13676.87|13676.87|0
1646648560000|2022-03-07 10:22:40|13678.27|13678.27|13690.87|13690.87|13690.87|13690.87|13678.27|13678.27|0
1646648570000|2022-03-07 10:22:50|13693.67|13693.67|13704.63|13704.63|13708.59|13708.59|13693.67|13693.67|0
1646648580000|2022-03-07 10:23:00|13699.03|13699.03|13701.83|13701.83|13701.83|13701.83|13699.03|13699.03|0
1646648600000|2022-03-07 10:23:20|13708.83|13708.83|13708.83|13708.83|13708.83|13708.83|13708.83|13708.83|0
1646648610000|2022-03-07 10:23:30|13710.23|13710.23|13715.59|13715.59|13715.59|13715.59|13710.23|13710.23|0
1646648730000|2022-03-07 10:25:30|13714.19|13714.19|13714.19|13714.19|13714.19|13714.19|13714.19|13714.19|0
1646648760000|2022-03-07 10:26:00|13718.39|13718.39|13718.39|13718.39|13718.39|13718.39|13718.39|13718.39|0
1646648770000|2022-03-07 10:26:10|13725.39|13725.39|13725.39|13725.39|13725.39|13725.39|13725.39|13725.39|0
1646648790000|2022-03-07 10:26:30|13719.79|13719.79|13719.79|13719.79|13719.79|13719.79|13719.79|13719.79|0
1646648840000|2022-03-07 10:27:20|13722.59|13722.59|13725.39|13725.39|13725.39|13725.39|13719.79|13719.79|0
1646648850000|2022-03-07 10:27:30|13717.46|13717.46|13717.46|13717.46|13717.46|13717.46|13717.46|13717.46|0
1646648860000|2022-03-07 10:27:40|13713.49|13713.49|13713.49|13713.49|13713.49|13713.49|13713.49|13713.49|0
1646648880000|2022-03-07 10:28:00|13709.53|13709.53|13706.73|13706.73|13717.46|13717.46|13702.76|13702.76|0
1646648890000|2022-03-07 10:28:10|13702.76|13702.76|13701.84|13701.84|13702.76|13702.76|13701.84|13701.84|0
1646648900000|2022-03-07 10:28:20|13703.22|13703.22|13706.02|13706.02|13706.02|13706.02|13703.22|13703.22|0
1646648910000|2022-03-07 10:28:30|13708.82|13708.82|13708.82|13708.82|13708.82|13708.82|13708.82|13708.82|0
1646648920000|2022-03-07 10:28:40|13716.75|13716.75|13712.79|13712.79|13716.75|13716.75|13712.79|13712.79|0
1646648930000|2022-03-07 10:28:50|13712.33|13712.33|13712.33|13712.33|13712.33|13712.33|13712.33|13712.33|0
1646648940000|2022-03-07 10:29:00|13708.36|13708.36|13711.16|13711.16|13711.16|13711.16|13708.36|13708.36|0
1646648960000|2022-03-07 10:29:20|13705.56|13705.56|13705.56|13705.56|13705.56|13705.56|13705.56|13705.56|0
1646648970000|2022-03-07 10:29:30|13704.16|13704.16|13704.16|13704.16|13704.16|13704.16|13704.16|13704.16|0
1646648980000|2022-03-07 10:29:40|13705.56|13705.56|13703|13703|13706.96|13706.96|13703|13703|0
1646649000000|2022-03-07 10:30:00|13707.19|13707.19|13715.13|13715.13|13715.13|13715.13|13707.19|13707.19|0
1646649010000|2022-03-07 10:30:10|13713.73|13713.73|13710.93|13710.93|13713.73|13713.73|13710.93|13710.93|0
1646649020000|2022-03-07 10:30:20|13715.13|13715.13|13715.13|13715.13|13715.13|13715.13|13715.13|13715.13|0
1646649030000|2022-03-07 10:30:30|13709.53|13709.53|13708.13|13708.13|13709.53|13709.53|13708.13|13708.13|0
1646649090000|2022-03-07 10:31:30|13710.93|13710.93|13710.93|13710.93|13710.93|13710.93|13710.93|13710.93|0
1646649110000|2022-03-07 10:31:50|13706.73|13706.73|13706.73|13706.73|13706.73|13706.73|13706.73|13706.73|0
1646649130000|2022-03-07 10:32:10|13705.33|13705.33|13706.73|13706.73|13706.73|13706.73|13705.33|13705.33|0
1646649140000|2022-03-07 10:32:20|13710.93|13710.93|13709.53|13709.53|13710.93|13710.93|13709.53|13709.53|0
1646649150000|2022-03-07 10:32:30|13706.73|13706.73|13706.73|13706.73|13706.73|13706.73|13706.73|13706.73|0
1646649180000|2022-03-07 10:33:00|13703.93|13703.93|13703.93|13703.93|13703.93|13703.93|13703.93|13703.93|0
1646649190000|2022-03-07 10:33:10|13703.01|13703.01|13702.55|13702.55|13703.01|13703.01|13702.55|13702.55|0
1646649200000|2022-03-07 10:33:20|13705.35|13705.35|13708.15|13708.15|13708.15|13708.15|13705.35|13705.35|0
1646649210000|2022-03-07 10:33:30|13712.35|13712.35|13708.38|13708.38|13712.35|13712.35|13708.38|13708.38|0
1646649220000|2022-03-07 10:33:40|13704.42|13704.42|13704.42|13704.42|13704.42|13704.42|13704.42|13704.42|0
1646649230000|2022-03-07 10:33:50|13708.38|13708.38|13706.98|13706.98|13708.38|13708.38|13706.98|13706.98|0
1646649240000|2022-03-07 10:34:00|13704.18|13704.18|13704.18|13704.18|13704.18|13704.18|13704.18|13704.18|0
1646649250000|2022-03-07 10:34:10|13706.98|13706.98|13706.98|13706.98|13706.98|13706.98|13706.98|13706.98|0
1646649270000|2022-03-07 10:34:30|13704.18|13704.18|13704.18|13704.18|13704.18|13704.18|13704.18|13704.18|0
1646649280000|2022-03-07 10:34:40|13708.38|13708.38|13708.38|13708.38|13708.38|13708.38|13708.38|13708.38|0
1646649300000|2022-03-07 10:35:00|13707.46|13707.46|13704.42|13704.42|13707.46|13707.46|13702.12|13702.12|0
1646649310000|2022-03-07 10:35:10|13700.22|13700.22|13696.02|13696.02|13700.22|13700.22|13696.02|13696.02|0
1646649340000|2022-03-07 10:35:40|13696.94|13696.94|13702.3|13702.3|13704.87|13704.87|13696.94|13696.94|0
1646649350000|2022-03-07 10:35:50|13714.2|13714.2|13710.23|13710.23|13714.2|13714.2|13710.23|13710.23|0
1646649360000|2022-03-07 10:36:00|13713.03|13713.03|13713.03|13713.03|13713.03|13713.03|13713.03|13713.03|0
1646649380000|2022-03-07 10:36:20|13709.07|13709.07|13709.07|13709.07|13709.07|13709.07|13709.07|13709.07|0
1646649390000|2022-03-07 10:36:30|13709.53|13709.53|13709.07|13709.07|13709.53|13709.53|13709.07|13709.07|0
1646649430000|2022-03-07 10:37:10|13702.3|13702.3|13702.3|13702.3|13702.3|13702.3|13701.38|13701.38|0
1646649440000|2022-03-07 10:37:20|13698.34|13698.34|13698.34|13698.34|13698.34|13698.34|13698.34|13698.34|0
1646649450000|2022-03-07 10:37:30|13689.94|13689.94|13693.91|13693.91|13693.91|13693.91|13689.94|13689.94|0
1646649530000|2022-03-07 10:38:50|13689.94|13689.94|13689.94|13689.94|13689.94|13689.94|13689.94|13689.94|0
1646649540000|2022-03-07 10:39:00|13690.86|13690.86|13690.4|13690.4|13690.86|13690.86|13690.4|13690.4|0
1646649550000|2022-03-07 10:39:10|13686.44|13686.44|13690.4|13690.4|13690.4|13690.4|13686.44|13686.44|0
1646649560000|2022-03-07 10:39:20|13682.47|13682.47|13682.47|13682.47|13682.47|13682.47|13682.47|13682.47|0
1646649570000|2022-03-07 10:39:30|13668.48|13668.48|13668.48|13668.48|13668.48|13668.48|13668.48|13668.48|0
1646649580000|2022-03-07 10:39:40|13652.61|13652.61|13648.65|13648.65|13652.61|13652.61|13648.65|13648.65|0
1646649590000|2022-03-07 10:39:50|13644.45|13644.45|13645.85|13645.85|13645.85|13645.85|13644.45|13644.45|0
1646649600000|2022-03-07 10:40:00|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|0
1646649620000|2022-03-07 10:40:20|13640.73|13640.73|13635.85|13635.85|13640.73|13640.73|13635.85|13635.85|0
1646649640000|2022-03-07 10:40:40|13631.88|13631.88|13631.88|13631.88|13631.88|13631.88|13631.88|13631.88|0
1646649670000|2022-03-07 10:41:10|13631.42|13631.42|13631.42|13631.42|13631.42|13631.42|13631.42|13631.42|0
1646649680000|2022-03-07 10:41:20|13631.88|13631.88|13627.92|13627.92|13631.88|13631.88|13627.92|13627.92|0
1646649700000|2022-03-07 10:41:40|13631.88|13631.88|13631.88|13631.88|13631.88|13631.88|13631.88|13631.88|0
1646649720000|2022-03-07 10:42:00|13627.92|13627.92|13627.92|13627.92|13627.92|13627.92|13627.92|13627.92|0
1646649730000|2022-03-07 10:42:10|13626.52|13626.52|13632.36|13632.36|13633.28|13633.28|13626.52|13626.52|0
1646649740000|2022-03-07 10:42:20|13633.76|13633.76|13633.76|13633.76|13633.76|13633.76|13633.76|13633.76|0
1646649760000|2022-03-07 10:42:40|13613.94|13613.94|13609.97|13609.97|13613.94|13613.94|13609.97|13609.97|0
1646649770000|2022-03-07 10:42:50|13605.77|13605.77|13605.77|13605.77|13605.77|13605.77|13605.77|13605.77|0
1646649780000|2022-03-07 10:43:00|13601.81|13601.81|13601.81|13601.81|13601.81|13601.81|13601.81|13601.81|0
1646649810000|2022-03-07 10:43:30|13597.61|13597.61|13613.47|13613.47|13613.47|13613.47|13597.61|13597.61|0
1646649820000|2022-03-07 10:43:40|13597.61|13597.61|13597.61|13597.61|13597.61|13597.61|13597.61|13597.61|0
1646649900000|2022-03-07 10:45:00|13596.23|13596.23|13612.09|13612.09|13612.09|13612.09|13596.23|13596.23|0
1646649910000|2022-03-07 10:45:10|13608.13|13608.13|13608.13|13608.13|13608.13|13608.13|13608.13|13608.13|0
1646649940000|2022-03-07 10:45:40|13613.72|13613.72|13613.72|13613.72|13613.72|13613.72|13613.72|13613.72|0
1646650040000|2022-03-07 10:47:20|13617.69|13617.69|13617.69|13617.69|13617.69|13617.69|13617.69|13617.69|0
1646650060000|2022-03-07 10:47:40|13623.29|13623.29|13623.29|13623.29|13623.29|13623.29|13623.29|13623.29|0
1646650090000|2022-03-07 10:48:10|13611.39|13611.39|13592.5|13592.5|13611.39|13611.39|13588.53|13588.53|0
1646650100000|2022-03-07 10:48:20|13591.1|13591.1|13591.1|13591.1|13591.1|13591.1|13591.1|13591.1|0
1646650120000|2022-03-07 10:48:40|13595.06|13595.06|13595.06|13595.06|13595.06|13595.06|13595.06|13595.06|0
1646650150000|2022-03-07 10:49:10|13599.03|13599.03|13599.03|13599.03|13599.03|13599.03|13599.03|13599.03|0
1646650160000|2022-03-07 10:49:20|13606.03|13606.03|13606.95|13606.95|13606.95|13606.95|13606.03|13606.03|0
1646650190000|2022-03-07 10:49:50|13604.15|13604.15|13608.11|13608.11|13608.11|13608.11|13604.15|13604.15|0
1646650200000|2022-03-07 10:50:00|13616.04|13616.04|13616.04|13616.04|13616.04|13616.04|13616.04|13616.04|0
1646650240000|2022-03-07 10:50:40|13614.66|13614.66|13618.63|13618.63|13618.63|13618.63|13614.66|13614.66|0
1646650250000|2022-03-07 10:50:50|13625.63|13625.63|13625.63|13625.63|13625.63|13625.63|13625.63|13625.63|0
1646650280000|2022-03-07 10:51:20|13621.43|13621.43|13622.37|13622.37|13622.83|13622.83|13621.43|13621.43|0
1646650310000|2022-03-07 10:51:50|13622.83|13622.83|13628.19|13628.19|13640.09|13640.09|13622.83|13622.83|0
1646650330000|2022-03-07 10:52:10|13625.39|13625.39|13625.39|13625.39|13625.39|13625.39|13625.39|13625.39|0
1646650340000|2022-03-07 10:52:20|13629.59|13629.59|13630.51|13630.51|13630.51|13630.51|13629.59|13629.59|0
1646650350000|2022-03-07 10:52:30|13631.91|13631.91|13631.91|13631.91|13631.91|13631.91|13631.91|13631.91|0
1646650400000|2022-03-07 10:53:20|13632.83|13632.83|13628.63|13628.63|13632.83|13632.83|13628.63|13628.63|0
1646650430000|2022-03-07 10:53:50|13620.7|13620.7|13616.73|13616.73|13620.7|13620.7|13608.8|13608.8|0
1646650440000|2022-03-07 10:54:00|13615.34|13615.34|13615.34|13615.34|13615.34|13615.34|13615.34|13615.34|0
1646650460000|2022-03-07 10:54:20|13611.37|13611.37|13611.37|13611.37|13611.37|13611.37|13611.37|13611.37|0
1646650500000|2022-03-07 10:55:00|13591.54|13591.54|13595.51|13595.51|13595.51|13595.51|13591.54|13591.54|0
1646650530000|2022-03-07 10:55:30|13601.11|13601.11|13602.03|13602.03|13602.03|13602.03|13601.11|13601.11|0
1646650540000|2022-03-07 10:55:40|13605.99|13605.99|13605.99|13605.99|13605.99|13605.99|13605.99|13605.99|0
1646650560000|2022-03-07 10:56:00|13612.99|13612.99|13614.83|13614.83|13614.83|13614.83|13612.99|13612.99|0
1646650580000|2022-03-07 10:56:20|13615.75|13615.75|13615.75|13615.75|13623.68|13623.68|13615.75|13615.75|0
1646650590000|2022-03-07 10:56:30|13625.54|13625.54|13621.58|13621.58|13625.54|13625.54|13621.58|13621.58|0
1646650600000|2022-03-07 10:56:40|13613.65|13613.65|13609.68|13609.68|13613.65|13613.65|13609.68|13609.68|0
1646650610000|2022-03-07 10:56:50|13610.14|13610.14|13614.34|13614.34|13614.34|13614.34|13610.14|13610.14|0
1646650630000|2022-03-07 10:57:10|13630.2|13630.2|13631.6|13631.6|13631.6|13631.6|13630.2|13630.2|0
1646650690000|2022-03-07 10:58:10|13630.2|13630.2|13630.2|13630.2|13630.2|13630.2|13630.2|13630.2|0
1646650720000|2022-03-07 10:58:40|13633|13633|13633|13633|13633|13633|13633|13633|0
1646650730000|2022-03-07 10:58:50|13633.92|13633.92|13633.92|13633.92|13633.92|13633.92|13633.92|13633.92|0
1646650740000|2022-03-07 10:59:00|13613.86|13613.86|13612.46|13612.46|13613.86|13613.86|13612.46|13612.46|0
1646650750000|2022-03-07 10:59:10|13616.66|13616.66|13616.66|13616.66|13616.66|13616.66|13616.66|13616.66|0
1646650760000|2022-03-07 10:59:20|13615.74|13615.74|13611.78|13611.78|13615.74|13615.74|13611.78|13611.78|0
1646650770000|2022-03-07 10:59:30|13603.84|13603.84|13603.84|13603.84|13603.84|13603.84|13603.84|13603.84|0
1646650790000|2022-03-07 10:59:50|13611.78|13611.78|13611.78|13611.78|13611.78|13611.78|13611.78|13611.78|0
1646650800000|2022-03-07 11:00:00|13615.74|13615.74|13619.71|13619.71|13619.71|13619.71|13615.74|13615.74|0
1646650820000|2022-03-07 11:00:20|13623.67|13623.67|13623.67|13623.67|13623.67|13623.67|13623.67|13623.67|0
1646650830000|2022-03-07 11:00:30|13631.6|13631.6|13631.6|13631.6|13631.6|13631.6|13631.6|13631.6|0
1646650840000|2022-03-07 11:00:40|13623.2|13623.2|13623.2|13623.2|13623.2|13623.2|13623.2|13623.2|0
1646650880000|2022-03-07 11:01:20|13627.4|13627.4|13627.4|13627.4|13627.4|13627.4|13627.4|13627.4|0
1646650890000|2022-03-07 11:01:30|13603.61|13603.61|13607.58|13607.58|13607.58|13607.58|13603.61|13603.61|0
1646650940000|2022-03-07 11:02:20|13603.61|13603.61|13603.61|13603.61|13603.61|13603.61|13603.61|13603.61|0
1646650950000|2022-03-07 11:02:30|13607.81|13607.81|13606.41|13606.41|13607.81|13607.81|13606.41|13606.41|0
1646650990000|2022-03-07 11:03:10|13607.81|13607.81|13605.01|13605.01|13607.81|13607.81|13605.01|13605.01|0
1646651000000|2022-03-07 11:03:20|13603.61|13603.61|13603.61|13603.61|13603.61|13603.61|13603.61|13603.61|0
1646651010000|2022-03-07 11:03:30|13602.21|13602.21|13606.18|13606.18|13606.18|13606.18|13602.21|13602.21|0
1646651030000|2022-03-07 11:03:50|13603.38|13603.38|13603.38|13603.38|13603.38|13603.38|13603.38|13603.38|0
1646651060000|2022-03-07 11:04:20|13607.34|13607.34|13608.74|13608.74|13608.74|13608.74|13607.34|13607.34|0
1646651070000|2022-03-07 11:04:30|13600.35|13600.35|13600.35|13600.35|13600.35|13600.35|13600.35|13600.35|0
1646651110000|2022-03-07 11:05:10|13598.95|13598.95|13598.95|13598.95|13598.95|13598.95|13598.95|13598.95|0
1646651120000|2022-03-07 11:05:20|13610.84|13610.84|13610.84|13610.84|13610.84|13610.84|13610.84|13610.84|0
1646651140000|2022-03-07 11:05:40|13605.24|13605.24|13605.24|13605.24|13605.24|13605.24|13605.24|13605.24|0
1646651160000|2022-03-07 11:06:00|13596.85|13596.85|13596.85|13596.85|13596.85|13596.85|13596.85|13596.85|0
1646651180000|2022-03-07 11:06:20|13600.81|13600.81|13600.81|13600.81|13600.81|13600.81|13600.81|13600.81|0
1646651220000|2022-03-07 11:07:00|13596.85|13596.85|13588.92|13588.92|13596.85|13596.85|13588.92|13588.92|0
1646651230000|2022-03-07 11:07:10|13592.88|13592.88|13592.88|13592.88|13592.88|13592.88|13592.88|13592.88|0
1646651240000|2022-03-07 11:07:20|13584.95|13584.95|13584.95|13584.95|13584.95|13584.95|13584.95|13584.95|0
1646651260000|2022-03-07 11:07:40|13588.92|13588.92|13580.52|13580.52|13588.92|13588.92|13580.52|13580.52|0
1646651270000|2022-03-07 11:07:50|13584.49|13584.49|13580.52|13580.52|13584.49|13584.49|13580.52|13580.52|0
1646651310000|2022-03-07 11:08:30|13583.32|13583.32|13591.25|13591.25|13591.25|13591.25|13583.32|13583.32|0
1646651320000|2022-03-07 11:08:40|13595.21|13595.21|13595.21|13595.21|13595.21|13595.21|13595.21|13595.21|0
1646651330000|2022-03-07 11:08:50|13587.28|13587.28|13587.28|13587.28|13587.28|13587.28|13587.28|13587.28|0
1646651350000|2022-03-07 11:09:10|13595.21|13595.21|13599.41|13599.41|13599.41|13599.41|13595.21|13595.21|0
1646651400000|2022-03-07 11:10:00|13603.38|13603.38|13602|13602|13603.38|13603.38|13602|13602|0
1646651410000|2022-03-07 11:10:10|13603.4|13603.4|13603.4|13603.4|13603.4|13603.4|13603.4|13603.4|0
1646651420000|2022-03-07 11:10:20|13599.43|13599.43|13599.43|13599.43|13599.43|13599.43|13599.43|13599.43|0
1646651430000|2022-03-07 11:10:30|13595.47|13595.47|13603.4|13603.4|13603.4|13603.4|13595.47|13595.47|0
1646651440000|2022-03-07 11:10:40|13600.6|13600.6|13600.6|13600.6|13600.6|13600.6|13600.6|13600.6|0
1646651450000|2022-03-07 11:10:50|13599.2|13599.2|13599.2|13599.2|13599.2|13599.2|13599.2|13599.2|0
1646651460000|2022-03-07 11:11:00|13595.24|13595.24|13595.24|13595.24|13595.24|13595.24|13595.24|13595.24|0
1646651510000|2022-03-07 11:11:50|13603.17|13603.17|13595.24|13595.24|13603.17|13603.17|13595.24|13595.24|0
1646651530000|2022-03-07 11:12:10|13603.17|13603.17|13609.93|13609.93|13609.93|13609.93|13603.17|13603.17|0
1646651570000|2022-03-07 11:12:50|13605.96|13605.96|13605.96|13605.96|13605.96|13605.96|13605.96|13605.96|0
1646651580000|2022-03-07 11:13:00|13604.57|13604.57|13604.57|13604.57|13604.57|13604.57|13604.57|13604.57|0
1646651660000|2022-03-07 11:14:20|13612.5|13612.5|13605.02|13605.02|13612.5|13612.5|13605.02|13605.02|0
1646651670000|2022-03-07 11:14:30|13608.99|13608.99|13608.99|13608.99|13608.99|13608.99|13608.99|13608.99|0
1646651700000|2022-03-07 11:15:00|13601.06|13601.06|13601.06|13601.06|13601.06|13601.06|13601.06|13601.06|0
1646651710000|2022-03-07 11:15:10|13605.02|13605.02|13602.47|13602.47|13605.02|13605.02|13600.37|13600.37|0
1646651730000|2022-03-07 11:15:30|13601.07|13601.07|13593.14|13593.14|13601.07|13601.07|13593.14|13593.14|0
1646651740000|2022-03-07 11:15:40|13583.35|13583.35|13583.35|13583.35|13583.35|13583.35|13583.35|13583.35|0
1646651750000|2022-03-07 11:15:50|13581.51|13581.51|13581.51|13581.51|13581.51|13581.51|13581.51|13581.51|0
1646651770000|2022-03-07 11:16:10|13573.58|13573.58|13573.58|13573.58|13573.58|13573.58|13573.58|13573.58|0
1646651780000|2022-03-07 11:16:20|13567.98|13567.98|13567.98|13567.98|13567.98|13567.98|13567.98|13567.98|0
1646651790000|2022-03-07 11:16:30|13573.58|13573.58|13573.58|13573.58|13573.58|13573.58|13573.58|13573.58|0
1646651800000|2022-03-07 11:16:40|13569.61|13569.61|13569.61|13569.61|13569.61|13569.61|13569.61|13569.61|0
1646651830000|2022-03-07 11:17:10|13567.31|13567.31|13551.45|13551.45|13567.31|13567.31|13551.45|13551.45|0
1646651860000|2022-03-07 11:17:40|13550.99|13550.99|13550.99|13550.99|13550.99|13550.99|13550.99|13550.99|0
1646651870000|2022-03-07 11:17:50|13549.59|13549.59|13552.39|13552.39|13552.39|13552.39|13549.59|13549.59|0
1646651880000|2022-03-07 11:18:00|13560.32|13560.32|13560.32|13560.32|13560.32|13560.32|13560.32|13560.32|0
1646651900000|2022-03-07 11:18:20|13563.12|13563.12|13563.12|13563.12|13563.12|13563.12|13563.12|13563.12|0
1646651910000|2022-03-07 11:18:30|13561.72|13561.72|13553.79|13553.79|13561.72|13561.72|13553.79|13553.79|0
1646651920000|2022-03-07 11:18:40|13549.83|13549.83|13548.43|13548.43|13549.83|13549.83|13548.43|13548.43|0
1646651960000|2022-03-07 11:19:20|13544.46|13544.46|13544.46|13544.46|13544.46|13544.46|13544.46|13544.46|0
1646651970000|2022-03-07 11:19:30|13548.43|13548.43|13570.35|13570.35|13570.35|13570.35|13548.43|13548.43|0
1646651990000|2022-03-07 11:19:50|13578.28|13578.28|13578.28|13578.28|13578.28|13578.28|13578.28|13578.28|0
1646652000000|2022-03-07 11:20:00|13570.35|13570.35|13570.35|13570.35|13570.35|13570.35|13570.35|13570.35|0
1646652030000|2022-03-07 11:20:30|13578.28|13578.28|13578.28|13578.28|13578.28|13578.28|13578.28|13578.28|0
1646652060000|2022-03-07 11:21:00|13581.08|13581.08|13581.08|13581.08|13581.08|13581.08|13581.08|13581.08|0
1646652070000|2022-03-07 11:21:10|13582.92|13582.92|13582.92|13582.92|13582.92|13582.92|13582.92|13582.92|0
1646652100000|2022-03-07 11:21:40|13589.92|13589.92|13595.52|13595.52|13595.52|13595.52|13589.92|13589.92|0
1646652110000|2022-03-07 11:21:50|13595.98|13595.98|13598.77|13598.77|13598.77|13598.77|13595.98|13595.98|0
1646652120000|2022-03-07 11:22:00|13610.67|13610.67|13611.13|13611.13|13611.13|13611.13|13610.67|13610.67|0
1646652130000|2022-03-07 11:22:10|13607.16|13607.16|13607.16|13607.16|13607.16|13607.16|13607.16|13607.16|0
1646652170000|2022-03-07 11:22:50|13623.03|13623.03|13611.13|13611.13|13623.03|13623.03|13611.13|13611.13|0
1646652180000|2022-03-07 11:23:00|13607.16|13607.16|13600.17|13600.17|13607.16|13607.16|13600.17|13600.17|0
1646652190000|2022-03-07 11:23:10|13601.57|13601.57|13605.53|13605.53|13605.53|13605.53|13601.57|13601.57|0
1646652240000|2022-03-07 11:24:00|13604.13|13604.13|13604.13|13604.13|13604.13|13604.13|13604.13|13604.13|0
1646652280000|2022-03-07 11:24:40|13606.93|13606.93|13606.93|13606.93|13606.93|13606.93|13606.93|13606.93|0
1646652290000|2022-03-07 11:24:50|13618.83|13618.83|13618.83|13618.83|13618.83|13618.83|13618.83|13618.83|0
1646652310000|2022-03-07 11:25:10|13614.86|13614.86|13614.86|13614.86|13614.86|13614.86|13614.86|13614.86|0
1646652340000|2022-03-07 11:25:40|13617.66|13617.66|13620.46|13620.46|13620.46|13620.46|13617.66|13617.66|0
1646652360000|2022-03-07 11:26:00|13632.36|13632.36|13624.43|13624.43|13632.36|13632.36|13624.43|13624.43|0
1646652380000|2022-03-07 11:26:20|13621.63|13621.63|13609.73|13609.73|13621.63|13621.63|13609.73|13609.73|0
1646652390000|2022-03-07 11:26:30|13613.7|13613.7|13613.7|13613.7|13613.7|13613.7|13613.7|13613.7|0
1646652400000|2022-03-07 11:26:40|13610.9|13610.9|13616.49|13616.49|13616.49|13616.49|13610.9|13610.9|0
1646652450000|2022-03-07 11:27:30|13620.46|13620.46|13620.46|13620.46|13620.46|13620.46|13620.46|13620.46|0
1646652460000|2022-03-07 11:27:40|13624.43|13624.43|13624.43|13624.43|13624.43|13624.43|13624.43|13624.43|0
1646652480000|2022-03-07 11:28:00|13616.49|13616.49|13610.9|13610.9|13616.49|13616.49|13610.9|13610.9|0
1646652550000|2022-03-07 11:29:10|13609.52|13609.52|13609.06|13609.06|13609.52|13609.52|13609.06|13609.06|0
1646652560000|2022-03-07 11:29:20|13604.86|13604.86|13589.93|13589.93|13604.86|13604.86|13589.93|13589.93|0
1646652570000|2022-03-07 11:29:30|13582|13582|13582|13582|13582|13582|13582|13582|0
1646652580000|2022-03-07 11:29:40|13581.08|13581.08|13581.08|13581.08|13581.08|13581.08|13581.08|13581.08|0
1646652590000|2022-03-07 11:29:50|13572.68|13572.68|13572.68|13572.68|13572.68|13572.68|13572.68|13572.68|0
1646652600000|2022-03-07 11:30:00|13568.72|13568.72|13564.75|13564.75|13568.72|13568.72|13564.75|13564.75|0
1646652610000|2022-03-07 11:30:10|13567.55|13567.55|13575.48|13575.48|13575.48|13575.48|13567.55|13567.55|0
1646652640000|2022-03-07 11:30:40|13583.41|13583.41|13584.81|13584.81|13584.81|13584.81|13583.41|13583.41|0
1646652650000|2022-03-07 11:30:50|13589.01|13589.01|13589.01|13589.01|13589.01|13589.01|13589.01|13589.01|0
1646652670000|2022-03-07 11:31:10|13584.81|13584.81|13584.81|13584.81|13584.81|13584.81|13584.81|13584.81|0
1646652690000|2022-03-07 11:31:30|13580.62|13580.62|13580.62|13580.62|13580.62|13580.62|13580.62|13580.62|0
1646652700000|2022-03-07 11:31:40|13589.01|13589.01|13589.01|13589.01|13589.01|13589.01|13589.01|13589.01|0
1646652710000|2022-03-07 11:31:50|13591.81|13591.81|13591.81|13591.81|13591.81|13591.81|13591.81|13591.81|0
1646652720000|2022-03-07 11:32:00|13594.61|13594.61|13598.81|13598.81|13598.81|13598.81|13594.61|13594.61|0
1646652740000|2022-03-07 11:32:20|13596.01|13596.01|13591.81|13591.81|13596.01|13596.01|13591.81|13591.81|0
1646652760000|2022-03-07 11:32:40|13587.85|13587.85|13587.85|13587.85|13587.85|13587.85|13587.85|13587.85|0
1646652800000|2022-03-07 11:33:20|13591.81|13591.81|13591.81|13591.81|13591.81|13591.81|13591.81|13591.81|0
1646652850000|2022-03-07 11:34:10|13595.78|13595.78|13595.78|13595.78|13595.78|13595.78|13595.78|13595.78|0
1646652890000|2022-03-07 11:34:50|13591.58|13591.58|13583.65|13583.65|13591.58|13591.58|13583.65|13583.65|0
1646652940000|2022-03-07 11:35:40|13579.68|13579.68|13579.68|13579.68|13579.68|13579.68|13579.68|13579.68|0
1646653000000|2022-03-07 11:36:40|13577.38|13577.38|13577.38|13577.38|13577.38|13577.38|13577.38|13577.38|0
1646653030000|2022-03-07 11:37:10|13563.39|13563.39|13559.69|13559.69|13563.39|13563.39|13559.69|13559.69|0
1646653050000|2022-03-07 11:37:30|13562.49|13562.49|13562.49|13562.49|13562.49|13562.49|13562.49|13562.49|0
1646653060000|2022-03-07 11:37:40|13563.89|13563.89|13563.89|13563.89|13563.89|13563.89|13563.89|13563.89|0
1646653070000|2022-03-07 11:37:50|13565.29|13565.29|13570.65|13570.65|13570.65|13570.65|13565.29|13565.29|0
1646653080000|2022-03-07 11:38:00|13577.65|13577.65|13577.65|13577.65|13577.65|13577.65|13577.65|13577.65|0
1646653200000|2022-03-07 11:40:00|13577.19|13577.19|13573.23|13573.23|13577.19|13577.19|13573.23|13573.23|0
1646653210000|2022-03-07 11:40:10|13581.16|13581.16|13589.09|13589.09|13589.09|13589.09|13581.16|13581.16|0
1646653220000|2022-03-07 11:40:20|13593.05|13593.05|13593.05|13593.05|13593.05|13593.05|13593.05|13593.05|0
1646653230000|2022-03-07 11:40:30|13591.65|13591.65|13591.65|13591.65|13591.65|13591.65|13591.65|13591.65|0
1646653240000|2022-03-07 11:40:40|13592.57|13592.57|13600.97|13600.97|13600.97|13600.97|13592.57|13592.57|0
1646653250000|2022-03-07 11:40:50|13595.37|13595.37|13595.37|13595.37|13595.37|13595.37|13595.37|13595.37|0
1646653280000|2022-03-07 11:41:20|13599.34|13599.34|13599.34|13599.34|13599.34|13599.34|13599.34|13599.34|0
1646653300000|2022-03-07 11:41:40|13600.74|13600.74|13600.74|13600.74|13600.74|13600.74|13600.74|13600.74|0
1646653370000|2022-03-07 11:42:50|13592.81|13592.81|13592.81|13592.81|13592.81|13592.81|13592.81|13592.81|0
1646653380000|2022-03-07 11:43:00|13588.84|13588.84|13588.84|13588.84|13588.84|13588.84|13588.84|13588.84|0
1646653390000|2022-03-07 11:43:10|13587.46|13587.46|13584.66|13584.66|13587.46|13587.46|13580.46|13580.46|0
1646653400000|2022-03-07 11:43:20|13588.63|13588.63|13588.63|13588.63|13588.63|13588.63|13588.63|13588.63|0
1646653440000|2022-03-07 11:44:00|13596.56|13596.56|13596.56|13596.56|13596.56|13596.56|13596.56|13596.56|0
1646653470000|2022-03-07 11:44:30|13597.48|13597.48|13605.41|13605.41|13605.41|13605.41|13597.48|13597.48|0
1646653480000|2022-03-07 11:44:40|13608.21|13608.21|13608.21|13608.21|13608.21|13608.21|13608.21|13608.21|0
1646653490000|2022-03-07 11:44:50|13605.41|13605.41|13605.41|13605.41|13605.41|13605.41|13605.41|13605.41|0
1646653500000|2022-03-07 11:45:00|13605.87|13605.87|13605.87|13605.87|13605.87|13605.87|13605.87|13605.87|0
1646653560000|2022-03-07 11:46:00|13601.9|13601.9|13605.87|13605.87|13605.87|13605.87|13601.9|13601.9|0
1646653580000|2022-03-07 11:46:20|13613.8|13613.8|13608.67|13608.67|13613.8|13613.8|13601.9|13601.9|0
1646653590000|2022-03-07 11:46:30|13611.47|13611.47|13611.47|13611.47|13611.47|13611.47|13611.47|13611.47|0
1646653600000|2022-03-07 11:46:40|13610.07|13610.07|13611.47|13611.47|13611.47|13611.47|13608.67|13608.67|0
1646653610000|2022-03-07 11:46:50|13610.07|13610.07|13610.07|13610.07|13610.07|13610.07|13610.07|13610.07|0
1646653630000|2022-03-07 11:47:10|13607.27|13607.27|13607.27|13607.27|13607.27|13607.27|13607.27|13607.27|0
1646653640000|2022-03-07 11:47:20|13608.67|13608.67|13608.67|13608.67|13608.67|13608.67|13608.67|13608.67|0
1646653650000|2022-03-07 11:47:30|13600.74|13600.74|13600.74|13600.74|13600.74|13600.74|13600.74|13600.74|0
1646653660000|2022-03-07 11:47:40|13596.77|13596.77|13588.61|13588.61|13596.77|13596.77|13588.61|13588.61|0
1646653690000|2022-03-07 11:48:10|13590.01|13590.01|13590.01|13590.01|13590.01|13590.01|13590.01|13590.01|0
1646653720000|2022-03-07 11:48:40|13597.94|13597.94|13597.94|13597.94|13597.94|13597.94|13597.94|13597.94|0
1646653780000|2022-03-07 11:49:40|13595.14|13595.14|13595.14|13595.14|13595.14|13595.14|13595.14|13595.14|0
1646653860000|2022-03-07 11:51:00|13591.17|13591.17|13591.17|13591.17|13591.17|13591.17|13591.17|13591.17|0
1646653920000|2022-03-07 11:52:00|13599.1|13599.1|13599.1|13599.1|13599.1|13599.1|13599.1|13599.1|0
1646653930000|2022-03-07 11:52:10|13600.48|13600.48|13612.84|13612.84|13612.84|13612.84|13600.48|13600.48|0
1646653940000|2022-03-07 11:52:20|13628.7|13628.7|13628.7|13628.7|13628.7|13628.7|13628.7|13628.7|0
1646653960000|2022-03-07 11:52:40|13629.16|13629.16|13629.85|13629.85|13633.82|13633.82|13629.16|13629.16|0
1646653970000|2022-03-07 11:52:50|13631.25|13631.25|13631.25|13631.25|13631.25|13631.25|13631.25|13631.25|0
1646653980000|2022-03-07 11:53:00|13629.85|13629.85|13631.25|13631.25|13631.25|13631.25|13629.85|13629.85|0
1646653990000|2022-03-07 11:53:10|13632.65|13632.65|13621.94|13621.94|13632.65|13632.65|13620.54|13620.54|0
1646654000000|2022-03-07 11:53:20|13624.74|13624.74|13624.74|13624.74|13624.74|13624.74|13624.74|13624.74|0
1646654020000|2022-03-07 11:53:40|13628.71|13628.71|13624.74|13624.74|13628.71|13628.71|13624.74|13624.74|0
1646654030000|2022-03-07 11:53:50|13636.64|13636.64|13636.64|13636.64|13636.64|13636.64|13636.64|13636.64|0
1646654060000|2022-03-07 11:54:20|13638.04|13638.04|13638.04|13638.04|13638.04|13638.04|13638.04|13638.04|0
1646654100000|2022-03-07 11:55:00|13639.43|13639.43|13636.64|13636.64|13639.43|13639.43|13636.64|13636.64|0
1646654130000|2022-03-07 11:55:30|13632.67|13632.67|13632.67|13632.67|13632.67|13632.67|13632.67|13632.67|0
1646654140000|2022-03-07 11:55:40|13640.6|13640.6|13641.52|13641.52|13641.52|13641.52|13640.6|13640.6|0
1646654150000|2022-03-07 11:55:50|13637.56|13637.56|13637.56|13637.56|13637.56|13637.56|13637.56|13637.56|0
1646654170000|2022-03-07 11:56:10|13638.93|13638.93|13638.93|13638.93|13638.93|13638.93|13638.93|13638.93|0
1646654190000|2022-03-07 11:56:30|13643.13|13643.13|13643.13|13643.13|13643.13|13643.13|13643.13|13643.13|0
1646654200000|2022-03-07 11:56:40|13651.06|13651.06|13655.03|13655.03|13655.03|13655.03|13651.06|13651.06|0
1646654210000|2022-03-07 11:56:50|13658.99|13658.99|13660.39|13660.39|13660.39|13660.39|13658.99|13658.99|0
1646654230000|2022-03-07 11:57:10|13663.19|13663.19|13663.19|13663.19|13663.19|13663.19|13663.19|13663.19|0
1646654330000|2022-03-07 11:58:50|13657.59|13657.59|13657.59|13657.59|13657.59|13657.59|13657.59|13657.59|0
1646654340000|2022-03-07 11:59:00|13660.39|13660.39|13660.39|13660.39|13660.39|13660.39|13660.39|13660.39|0
1646654360000|2022-03-07 11:59:20|13656.43|13656.43|13656.43|13656.43|13656.43|13656.43|13656.43|13656.43|0
1646654370000|2022-03-07 11:59:30|13652.46|13652.46|13649.66|13649.66|13652.46|13652.46|13649.66|13649.66|0
1646654380000|2022-03-07 11:59:40|13648.26|13648.26|13646.86|13646.86|13648.26|13648.26|13646.86|13646.86|0
1646654390000|2022-03-07 11:59:50|13642.9|13642.9|13642.9|13642.9|13642.9|13642.9|13642.9|13642.9|0
1646654400000|2022-03-07 12:00:00|13645.7|13645.7|13653.63|13653.63|13653.63|13653.63|13645.7|13645.7|0
1646654430000|2022-03-07 12:00:30|13661.56|13661.56|13661.56|13661.56|13661.56|13661.56|13661.56|13661.56|0
1646654450000|2022-03-07 12:00:50|13665.52|13665.52|13665.52|13665.52|13665.52|13665.52|13665.52|13665.52|0
1646654500000|2022-03-07 12:01:40|13669.49|13669.49|13669.49|13669.49|13669.49|13669.49|13669.49|13669.49|0
1646654510000|2022-03-07 12:01:50|13676.49|13676.49|13672.29|13672.29|13676.49|13676.49|13672.29|13672.29|0
1646654520000|2022-03-07 12:02:00|13676.25|13676.25|13681.14|13681.14|13681.14|13681.14|13676.25|13676.25|0
1646654540000|2022-03-07 12:02:20|13685.34|13685.34|13685.34|13685.34|13685.34|13685.34|13685.34|13685.34|0
1646654550000|2022-03-07 12:02:30|13689.54|13689.54|13690|13690|13690|13690|13689.54|13689.54|0
1646654570000|2022-03-07 12:02:50|13694.19|13694.19|13696.99|13696.99|13696.99|13696.99|13694.19|13694.19|0
1646654580000|2022-03-07 12:03:00|13694.19|13694.19|13694.19|13694.19|13694.19|13694.19|13694.19|13694.19|0
1646654620000|2022-03-07 12:03:40|13721.95|13721.95|13721.95|13721.95|13721.95|13721.95|13721.95|13721.95|0
1646654630000|2022-03-07 12:03:50|13722.41|13722.41|13722.41|13722.41|13722.41|13722.41|13722.41|13722.41|0
1646654640000|2022-03-07 12:04:00|13718.45|13718.45|13718.45|13718.45|13718.45|13718.45|13718.45|13718.45|0
1646654650000|2022-03-07 12:04:10|13714.48|13714.48|13714.48|13714.48|13714.48|13714.48|13714.48|13714.48|0
1646654670000|2022-03-07 12:04:30|13715.88|13715.88|13719.84|13719.84|13719.84|13719.84|13715.88|13715.88|0
1646654680000|2022-03-07 12:04:40|13718.45|13718.45|13720.76|13720.76|13720.76|13720.76|13718.45|13718.45|0
1646654690000|2022-03-07 12:04:50|13724.96|13724.96|13724.96|13724.96|13724.96|13724.96|13724.96|13724.96|0
1646654700000|2022-03-07 12:05:00|13722.16|13722.16|13722.16|13722.16|13722.16|13722.16|13722.16|13722.16|0
1646654720000|2022-03-07 12:05:20|13714.23|13714.23|13722.16|13722.16|13722.16|13722.16|13714.23|13714.23|0
1646654790000|2022-03-07 12:06:30|13726.13|13726.13|13716.8|13716.8|13726.13|13726.13|13716.8|13716.8|0
1646654800000|2022-03-07 12:06:40|13714|13714|13714|13714|13714|13714|13714|13714|0
1646654820000|2022-03-07 12:07:00|13713.54|13713.54|13710.97|13710.97|13714.94|13714.94|13710.97|13710.97|0
1646654830000|2022-03-07 12:07:10|13718.9|13718.9|13718.9|13718.9|13718.9|13718.9|13718.9|13718.9|0
1646654840000|2022-03-07 12:07:20|13713.31|13713.31|13713.31|13713.31|13713.31|13713.31|13713.31|13713.31|0
1646654850000|2022-03-07 12:07:30|13720.3|13720.3|13720.3|13720.3|13720.3|13720.3|13720.3|13720.3|0
1646654860000|2022-03-07 12:07:40|13732.2|13732.2|13732.2|13732.2|13732.2|13732.2|13732.2|13732.2|0
1646654880000|2022-03-07 12:08:00|13728.23|13728.23|13726.84|13726.84|13728.23|13728.23|13726.84|13726.84|0
1646654910000|2022-03-07 12:08:30|13718.9|13718.9|13726.84|13726.84|13726.84|13726.84|13718.9|13718.9|0
1646654920000|2022-03-07 12:08:40|13729.63|13729.63|13729.63|13729.63|13729.63|13729.63|13729.63|13729.63|0
1646654930000|2022-03-07 12:08:50|13733.6|13733.6|13733.6|13733.6|13733.6|13733.6|13733.6|13733.6|0
1646654940000|2022-03-07 12:09:00|13729.63|13729.63|13729.63|13729.63|13729.63|13729.63|13729.63|13729.63|0
1646654980000|2022-03-07 12:09:40|13728.71|13728.71|13721.72|13721.72|13728.71|13728.71|13721.72|13721.72|0
1646654990000|2022-03-07 12:09:50|13717.75|13717.75|13717.75|13717.75|13717.75|13717.75|13717.75|13717.75|0
1646655010000|2022-03-07 12:10:10|13714.95|13714.95|13718.92|13718.92|13718.92|13718.92|13714.95|13714.95|0
1646655050000|2022-03-07 12:10:50|13720.32|13720.32|13716.35|13716.35|13720.32|13720.32|13716.35|13716.35|0
1646655150000|2022-03-07 12:12:30|13713.55|13713.55|13712.15|13712.15|13713.55|13713.55|13712.15|13712.15|0
1646655160000|2022-03-07 12:12:40|13709.86|13709.86|13701.93|13701.93|13709.86|13709.86|13701.93|13701.93|0
1646655170000|2022-03-07 12:12:50|13703.32|13703.32|13691.69|13691.69|13703.32|13703.32|13691.69|13691.69|0
1646655180000|2022-03-07 12:13:00|13683.76|13683.76|13683.28|13683.28|13683.76|13683.76|13682.36|13682.36|0
1646655200000|2022-03-07 12:13:20|13682.82|13682.82|13684.22|13684.22|13684.22|13684.22|13680.25|13680.25|0
1646655220000|2022-03-07 12:13:40|13683.3|13683.3|13683.3|13683.3|13683.3|13683.3|13683.3|13683.3|0
1646655230000|2022-03-07 12:13:50|13683.76|13683.76|13683.76|13683.76|13683.76|13683.76|13683.76|13683.76|0
1646655240000|2022-03-07 12:14:00|13675.83|13675.83|13675.83|13675.83|13675.83|13675.83|13675.83|13675.83|0
1646655250000|2022-03-07 12:14:10|13678.63|13678.63|13678.63|13678.63|13678.63|13678.63|13678.63|13678.63|0
1646655270000|2022-03-07 12:14:30|13686.56|13686.56|13687.48|13687.48|13687.48|13687.48|13686.56|13686.56|0
1646655290000|2022-03-07 12:14:50|13691.68|13691.68|13691.68|13691.68|13691.68|13691.68|13691.68|13691.68|0
1646655300000|2022-03-07 12:15:00|13694.47|13694.47|13698.17|13698.17|13698.17|13698.17|13694.47|13694.47|0
1646655310000|2022-03-07 12:15:10|13710.07|13710.07|13720.09|13720.09|13724.06|13724.06|13710.07|13710.07|0
1646655320000|2022-03-07 12:15:20|13716.13|13716.13|13716.13|13716.13|13716.13|13716.13|13716.13|13716.13|0
1646655330000|2022-03-07 12:15:30|13708.2|13708.2|13708.2|13708.2|13708.2|13708.2|13708.2|13708.2|0
1646655360000|2022-03-07 12:16:00|13706.82|13706.82|13706.82|13706.82|13706.82|13706.82|13706.82|13706.82|0
1646655400000|2022-03-07 12:16:40|13702.85|13702.85|13702.85|13702.85|13702.85|13702.85|13702.85|13702.85|0
1646655450000|2022-03-07 12:17:30|13706.82|13706.82|13706.82|13706.82|13706.82|13706.82|13706.82|13706.82|0
1646655470000|2022-03-07 12:17:50|13707.74|13707.74|13706.8|13706.8|13707.74|13707.74|13706.34|13706.34|0
1646655480000|2022-03-07 12:18:00|13712.39|13712.39|13712.39|13712.39|13712.39|13712.39|13712.39|13712.39|0
1646655490000|2022-03-07 12:18:10|13717.99|13717.99|13717.99|13717.99|13721.96|13721.96|13717.99|13717.99|0
1646655510000|2022-03-07 12:18:30|13719.39|13719.39|13719.39|13719.39|13719.39|13719.39|13719.39|13719.39|0
1646655530000|2022-03-07 12:18:50|13722.19|13722.19|13722.19|13722.19|13722.19|13722.19|13722.19|13722.19|0
1646655550000|2022-03-07 12:19:10|13730.12|13730.12|13731.04|13731.04|13731.04|13731.04|13730.12|13730.12|0
1646655560000|2022-03-07 12:19:20|13738.97|13738.97|13738.97|13738.97|13738.97|13738.97|13738.97|13738.97|0
1646655570000|2022-03-07 12:19:30|13739.43|13739.43|13743.86|13743.86|13743.86|13743.86|13739.43|13739.43|0
1646655580000|2022-03-07 12:19:40|13744.32|13744.32|13744.32|13744.32|13744.32|13744.32|13744.32|13744.32|0
1646655590000|2022-03-07 12:19:50|13756.21|13756.21|13756.21|13756.21|13756.21|13756.21|13756.21|13756.21|0
1646655600000|2022-03-07 12:20:00|13752.25|13752.25|13752.25|13752.25|13752.25|13752.25|13752.25|13752.25|0
1646655610000|2022-03-07 12:20:10|13773.24|13773.24|13770.44|13770.44|13773.24|13773.24|13770.44|13770.44|0
1646655620000|2022-03-07 12:20:20|13771.84|13771.84|13771.84|13771.84|13771.84|13771.84|13771.84|13771.84|0
1646655630000|2022-03-07 12:20:30|13774.64|13774.64|13774.64|13774.64|13774.64|13774.64|13774.64|13774.64|0
1646655650000|2022-03-07 12:20:50|13782.57|13782.57|13778.6|13778.6|13782.57|13782.57|13778.6|13778.6|0
1646655680000|2022-03-07 12:21:20|13775.8|13775.8|13775.8|13775.8|13775.8|13775.8|13775.8|13775.8|0
1646655690000|2022-03-07 12:21:30|13778.6|13778.6|13778.6|13778.6|13778.6|13778.6|13778.6|13778.6|0
1646655710000|2022-03-07 12:21:50|13773.01|13773.01|13758.31|13758.31|13773.01|13773.01|13758.31|13758.31|0
1646655720000|2022-03-07 12:22:00|13752.71|13752.71|13748.75|13748.75|13752.71|13752.71|13748.75|13748.75|0
1646655730000|2022-03-07 12:22:10|13752.71|13752.71|13752.71|13752.71|13752.71|13752.71|13752.71|13752.71|0
1646655740000|2022-03-07 12:22:20|13751.31|13751.31|13750.85|13750.85|13751.31|13751.31|13750.85|13750.85|0
1646655750000|2022-03-07 12:22:30|13762.75|13762.75|13758.78|13758.78|13762.75|13762.75|13758.78|13758.78|0
1646655760000|2022-03-07 12:22:40|13761.58|13761.58|13758.78|13758.78|13761.58|13761.58|13758.78|13758.78|0
1646655790000|2022-03-07 12:23:10|13769.98|13769.98|13781.88|13781.88|13781.88|13781.88|13769.98|13769.98|0
1646655800000|2022-03-07 12:23:20|13777.91|13777.91|13785.84|13785.84|13785.84|13785.84|13777.91|13777.91|0
1646655810000|2022-03-07 12:23:30|13781.88|13781.88|13782.34|13782.34|13782.34|13782.34|13781.88|13781.88|0
1646655820000|2022-03-07 12:23:40|13782.79|13782.79|13786.99|13786.99|13790.96|13790.96|13782.79|13782.79|0
1646655880000|2022-03-07 12:24:40|13794.92|13794.92|13794.92|13794.92|13794.92|13794.92|13794.92|13794.92|0
1646655900000|2022-03-07 12:25:00|13799.12|13799.12|13799.12|13799.12|13799.12|13799.12|13799.12|13799.12|0
1646655910000|2022-03-07 12:25:10|13795.16|13795.16|13792.36|13792.36|13795.16|13795.16|13792.36|13792.36|0
1646655930000|2022-03-07 12:25:30|13788.39|13788.39|13788.39|13788.39|13788.39|13788.39|13788.39|13788.39|0
1646655970000|2022-03-07 12:26:10|13780.46|13780.46|13780.46|13780.46|13780.46|13780.46|13780.46|13780.46|0
1646656000000|2022-03-07 12:26:40|13779.06|13779.06|13761.82|13761.82|13779.06|13779.06|13761.82|13761.82|0
1646656020000|2022-03-07 12:27:00|13753.89|13753.89|13754.82|13754.82|13762.75|13762.75|13746.89|13746.89|0
1646656030000|2022-03-07 12:27:10|13750.85|13750.85|13750.85|13750.85|13750.85|13750.85|13750.85|13750.85|0
1646656050000|2022-03-07 12:27:30|13754.82|13754.82|13754.82|13754.82|13754.82|13754.82|13754.82|13754.82|0
1646656070000|2022-03-07 12:27:50|13762.75|13762.75|13765.55|13765.55|13765.55|13765.55|13762.75|13762.75|0
1646656080000|2022-03-07 12:28:00|13764.17|13764.17|13764.17|13764.17|13764.17|13764.17|13764.17|13764.17|0
1646656090000|2022-03-07 12:28:10|13766.97|13766.97|13778.86|13778.86|13778.86|13778.86|13766.97|13766.97|0
1646656100000|2022-03-07 12:28:20|13780.26|13780.26|13783.04|13783.04|13783.04|13783.04|13780.26|13780.26|0
1646656110000|2022-03-07 12:28:30|13775.11|13775.11|13775.11|13775.11|13775.11|13775.11|13775.11|13775.11|0
1646656120000|2022-03-07 12:28:40|13775.57|13775.57|13784.42|13784.42|13784.42|13784.42|13775.57|13775.57|0
1646656130000|2022-03-07 12:28:50|13788.39|13788.39|13788.39|13788.39|13788.39|13788.39|13788.39|13788.39|0
1646656140000|2022-03-07 12:29:00|13799.58|13799.58|13792.82|13792.82|13799.58|13799.58|13792.82|13792.82|0
1646656170000|2022-03-07 12:29:30|13788.85|13788.85|13794.45|13794.45|13794.45|13794.45|13788.85|13788.85|0
1646656180000|2022-03-07 12:29:40|13791.65|13791.65|13797.71|13797.71|13797.71|13797.71|13791.65|13791.65|0
1646656190000|2022-03-07 12:29:50|13793.51|13793.51|13793.51|13793.51|13793.51|13793.51|13793.51|13793.51|0
1646656200000|2022-03-07 12:30:00|13797.48|13797.48|13797.48|13797.48|13797.48|13797.48|13797.48|13797.48|0
1646656210000|2022-03-07 12:30:10|13789.55|13789.55|13777.65|13777.65|13789.55|13789.55|13777.65|13777.65|0
1646656220000|2022-03-07 12:30:20|13777.19|13777.19|13769.26|13769.26|13777.19|13777.19|13769.26|13769.26|0
1646656230000|2022-03-07 12:30:30|13777.19|13777.19|13773.22|13773.22|13777.19|13777.19|13773.22|13773.22|0
1646656250000|2022-03-07 12:30:50|13781.16|13781.16|13781.16|13781.16|13781.16|13781.16|13781.16|13781.16|0
1646656270000|2022-03-07 12:31:10|13785.35|13785.35|13785.35|13785.35|13785.35|13785.35|13785.35|13785.35|0
1646656320000|2022-03-07 12:32:00|13785.81|13785.81|13785.81|13785.81|13785.81|13785.81|13785.81|13785.81|0
1646656350000|2022-03-07 12:32:30|13787.21|13787.21|13787.21|13787.21|13787.21|13787.21|13787.21|13787.21|0
1646656390000|2022-03-07 12:33:10|13785.81|13785.81|13783.01|13783.01|13785.81|13785.81|13783.01|13783.01|0
1646656400000|2022-03-07 12:33:20|13790.94|13790.94|13790.94|13790.94|13790.94|13790.94|13790.94|13790.94|0
1646656410000|2022-03-07 12:33:30|13786.98|13786.98|13788.15|13788.15|13790.94|13790.94|13786.98|13786.98|0
1646656420000|2022-03-07 12:33:40|13780.22|13780.22|13776.25|13776.25|13780.22|13780.22|13776.25|13776.25|0
1646656440000|2022-03-07 12:34:00|13784.18|13784.18|13784.18|13784.18|13784.18|13784.18|13784.18|13784.18|0
1646656460000|2022-03-07 12:34:20|13788.15|13788.15|13792.34|13792.34|13792.34|13792.34|13788.15|13788.15|0
1646656470000|2022-03-07 12:34:30|13794.18|13794.18|13794.18|13794.18|13794.18|13794.18|13794.18|13794.18|0
1646656480000|2022-03-07 12:34:40|13788.82|13788.82|13788.82|13788.82|13788.82|13788.82|13788.82|13788.82|0
1646656500000|2022-03-07 12:35:00|13792.78|13792.78|13792.78|13792.78|13792.78|13792.78|13792.78|13792.78|0
1646656520000|2022-03-07 12:35:20|13784.85|13784.85|13784.85|13784.85|13784.85|13784.85|13784.85|13784.85|0
1646656540000|2022-03-07 12:35:40|13788.82|13788.82|13788.82|13788.82|13788.82|13788.82|13788.82|13788.82|0
1646656550000|2022-03-07 12:35:50|13792.78|13792.78|13802.35|13802.35|13802.35|13802.35|13792.78|13792.78|0
1646656570000|2022-03-07 12:36:10|13794.42|13794.42|13794.42|13794.42|13794.42|13794.42|13794.42|13794.42|0
1646656580000|2022-03-07 12:36:20|13802.35|13802.35|13802.35|13802.35|13802.35|13802.35|13802.35|13802.35|0
1646656590000|2022-03-07 12:36:30|13799.55|13799.55|13799.55|13799.55|13799.55|13799.55|13799.55|13799.55|0
1646656640000|2022-03-07 12:37:20|13807.48|13807.48|13807.48|13807.48|13807.48|13807.48|13807.48|13807.48|0
1646656660000|2022-03-07 12:37:40|13811.68|13811.68|13811.68|13811.68|13811.68|13811.68|13811.68|13811.68|0
1646656680000|2022-03-07 12:38:00|13809.09|13809.09|13810.01|13810.01|13810.01|13810.01|13809.09|13809.09|0
1646656700000|2022-03-07 12:38:20|13806.04|13806.04|13807.44|13807.44|13807.44|13807.44|13806.04|13806.04|0
1646656730000|2022-03-07 12:38:50|13815.37|13815.37|13815.37|13815.37|13815.37|13815.37|13815.37|13815.37|0
1646656740000|2022-03-07 12:39:00|13815.83|13815.83|13815.83|13815.83|13815.83|13815.83|13815.83|13815.83|0
1646656750000|2022-03-07 12:39:10|13816.29|13816.29|13816.29|13816.29|13816.29|13816.29|13816.29|13816.29|0
1646656760000|2022-03-07 12:39:20|13812.33|13812.33|13812.33|13812.33|13812.33|13812.33|13812.33|13812.33|0
1646656800000|2022-03-07 12:40:00|13804.4|13804.4|13804.4|13804.4|13804.4|13804.4|13804.4|13804.4|0
1646656840000|2022-03-07 12:40:40|13808.36|13808.36|13808.36|13808.36|13808.36|13808.36|13808.36|13808.36|0
1646656860000|2022-03-07 12:41:00|13812.33|13812.33|13825.86|13825.86|13825.86|13825.86|13812.33|13812.33|0
1646656920000|2022-03-07 12:42:00|13832.85|13832.85|13830.06|13830.06|13832.85|13832.85|13830.06|13830.06|0
1646656970000|2022-03-07 12:42:50|13826.09|13826.09|13826.09|13826.09|13826.09|13826.09|13826.09|13826.09|0
1646656990000|2022-03-07 12:43:10|13834.02|13834.02|13834.02|13834.02|13834.02|13834.02|13834.02|13834.02|0
1646657010000|2022-03-07 12:43:30|13841.95|13841.95|13837.99|13837.99|13841.95|13841.95|13837.99|13837.99|0
1646657020000|2022-03-07 12:43:40|13835.19|13835.19|13839.39|13839.39|13839.39|13839.39|13835.19|13835.19|0
1646657040000|2022-03-07 12:44:00|13841.68|13841.68|13840.31|13840.31|13842.6|13842.6|13840.31|13840.31|0
1646657050000|2022-03-07 12:44:10|13842.14|13842.14|13842.14|13842.14|13842.14|13842.14|13842.14|13842.14|0
1646657060000|2022-03-07 12:44:20|13842.6|13842.6|13842.6|13842.6|13842.6|13842.6|13842.6|13842.6|0
1646657070000|2022-03-07 12:44:30|13842.14|13842.14|13842.14|13842.14|13842.14|13842.14|13842.14|13842.14|0
1646657090000|2022-03-07 12:44:50|13843.54|13843.54|13843.54|13843.54|13843.54|13843.54|13843.54|13843.54|0
1646657100000|2022-03-07 12:45:00|13844.94|13844.94|13844.94|13844.94|13844.94|13844.94|13844.94|13844.94|0
1646657110000|2022-03-07 12:45:10|13850|13850|13847.24|13847.24|13850|13850|13847.24|13847.24|0
1646657140000|2022-03-07 12:45:40|13843.28|13843.28|13843.28|13843.28|13843.28|13843.28|13843.28|13843.28|0
1646657150000|2022-03-07 12:45:50|13835.35|13835.35|13818.09|13818.09|13835.35|13835.35|13818.09|13818.09|0
1646657160000|2022-03-07 12:46:00|13810.15|13810.15|13808.76|13808.76|13810.15|13810.15|13808.76|13808.76|0
1646657180000|2022-03-07 12:46:20|13806.46|13806.46|13806.46|13806.46|13806.46|13806.46|13806.46|13806.46|0
1646657190000|2022-03-07 12:46:30|13804.6|13804.6|13804.6|13804.6|13804.6|13804.6|13804.6|13804.6|0
1646657220000|2022-03-07 12:47:00|13803.2|13803.2|13799.23|13799.23|13803.2|13803.2|13799.23|13799.23|0
1646657240000|2022-03-07 12:47:20|13798.77|13798.77|13798.31|13798.31|13798.77|13798.77|13798.31|13798.31|0
1646657250000|2022-03-07 12:47:30|13798.77|13798.77|13798.77|13798.77|13798.77|13798.77|13798.77|13798.77|0
1646657270000|2022-03-07 12:47:50|13790.84|13790.84|13790.84|13790.84|13790.84|13790.84|13790.84|13790.84|0
1646657290000|2022-03-07 12:48:10|13798.77|13798.77|13798.77|13798.77|13798.77|13798.77|13798.77|13798.77|0
1646657310000|2022-03-07 12:48:30|13790.84|13790.84|13798.77|13798.77|13798.77|13798.77|13790.84|13790.84|0
1646657340000|2022-03-07 12:49:00|13804.37|13804.37|13812.3|13812.3|13812.3|13812.3|13804.37|13804.37|0
1646657360000|2022-03-07 12:49:20|13808.34|13808.34|13808.34|13808.34|13808.34|13808.34|13808.34|13808.34|0
1646657390000|2022-03-07 12:49:50|13804.37|13804.37|13804.37|13804.37|13804.37|13804.37|13804.37|13804.37|0
1646657400000|2022-03-07 12:50:00|13798.77|13798.77|13798.77|13798.77|13798.77|13798.77|13798.77|13798.77|0
1646657420000|2022-03-07 12:50:20|13804.37|13804.37|13804.37|13804.37|13804.37|13804.37|13804.37|13804.37|0
1646657440000|2022-03-07 12:50:40|13816.27|13816.27|13816.27|13816.27|13816.27|13816.27|13816.27|13816.27|0
1646657450000|2022-03-07 12:50:50|13820.23|13820.23|13820.23|13820.23|13820.23|13820.23|13820.23|13820.23|0
1646657460000|2022-03-07 12:51:00|13824.2|13824.2|13825.12|13825.12|13825.12|13825.12|13824.2|13824.2|0
1646657520000|2022-03-07 12:52:00|13829.32|13829.32|13829.32|13829.32|13829.32|13829.32|13829.32|13829.32|0
1646657550000|2022-03-07 12:52:30|13827.48|13827.48|13827.48|13827.48|13827.48|13827.48|13827.48|13827.48|0
1646657570000|2022-03-07 12:52:50|13819.55|13819.55|13811.38|13811.38|13819.55|13819.55|13811.38|13811.38|0
1646657600000|2022-03-07 12:53:20|13815.35|13815.35|13815.81|13815.81|13815.81|13815.81|13815.35|13815.35|0
1646657610000|2022-03-07 12:53:30|13825.6|13825.6|13822.8|13822.8|13825.6|13825.6|13822.8|13822.8|0
1646657630000|2022-03-07 12:53:50|13825.6|13825.6|13825.6|13825.6|13825.6|13825.6|13825.6|13825.6|0
1646657640000|2022-03-07 12:54:00|13822.8|13822.8|13822.8|13822.8|13822.8|13822.8|13822.8|13822.8|0
1646657650000|2022-03-07 12:54:10|13824.2|13824.2|13824.2|13824.2|13824.2|13824.2|13824.2|13824.2|0
1646657660000|2022-03-07 12:54:20|13825.6|13825.6|13825.6|13825.6|13825.6|13825.6|13825.6|13825.6|0
1646657690000|2022-03-07 12:54:50|13826.98|13826.98|13826.98|13826.98|13826.98|13826.98|13826.98|13826.98|0
1646657710000|2022-03-07 12:55:10|13827.44|13827.44|13827.44|13827.44|13827.44|13827.44|13827.44|13827.44|0
1646657720000|2022-03-07 12:55:20|13826.04|13826.04|13826.04|13826.04|13826.04|13826.04|13826.04|13826.04|0
1646657730000|2022-03-07 12:55:30|13826.5|13826.5|13826.5|13826.5|13826.5|13826.5|13826.5|13826.5|0
1646657740000|2022-03-07 12:55:40|13838.4|13838.4|13838.4|13838.4|13838.4|13838.4|13838.4|13838.4|0
1646657750000|2022-03-07 12:55:50|13839.32|13839.32|13843.98|13843.98|13843.98|13843.98|13839.32|13839.32|0
1646657760000|2022-03-07 12:56:00|13844.44|13844.44|13840.47|13840.47|13844.44|13844.44|13840.47|13840.47|0
1646657770000|2022-03-07 12:56:10|13844.44|13844.44|13840.47|13840.47|13844.44|13844.44|13840.47|13840.47|0
1646657790000|2022-03-07 12:56:30|13832.54|13832.54|13832.54|13832.54|13832.54|13832.54|13832.54|13832.54|0
1646657810000|2022-03-07 12:56:50|13824.61|13824.61|13821.81|13821.81|13824.61|13824.61|13821.81|13821.81|0
1646657820000|2022-03-07 12:57:00|13829.74|13829.74|13821.81|13821.81|13829.74|13829.74|13821.81|13821.81|0
1646657840000|2022-03-07 12:57:20|13829.74|13829.74|13829.74|13829.74|13829.74|13829.74|13829.74|13829.74|0
1646657860000|2022-03-07 12:57:40|13825.78|13825.78|13825.78|13825.78|13825.78|13825.78|13825.78|13825.78|0
1646657880000|2022-03-07 12:58:00|13821.81|13821.81|13825.78|13825.78|13833.71|13833.71|13821.81|13821.81|0
1646657920000|2022-03-07 12:58:40|13821.81|13821.81|13821.81|13821.81|13821.81|13821.81|13821.81|13821.81|0
1646657940000|2022-03-07 12:59:00|13817.85|13817.85|13817.85|13817.85|13817.85|13817.85|13817.85|13817.85|0
1646657950000|2022-03-07 12:59:10|13813.88|13813.88|13821.81|13821.81|13821.81|13821.81|13813.88|13813.88|0
1646657960000|2022-03-07 12:59:20|13817.85|13817.85|13817.85|13817.85|13825.78|13825.78|13817.85|13817.85|0
1646657970000|2022-03-07 12:59:30|13821.81|13821.81|13821.81|13821.81|13821.81|13821.81|13821.81|13821.81|0
1646657980000|2022-03-07 12:59:40|13823.19|13823.19|13823.19|13823.19|13823.19|13823.19|13823.19|13823.19|0
1646657990000|2022-03-07 12:59:50|13822.27|13822.27|13822.27|13822.27|13822.27|13822.27|13822.27|13822.27|0
1646658000000|2022-03-07 13:00:00|13834.17|13834.17|13842.1|13842.1|13842.1|13842.1|13834.17|13834.17|0
1646658020000|2022-03-07 13:00:20|13833.7|13833.7|13833.7|13833.7|13833.7|13833.7|13833.7|13833.7|0
1646658050000|2022-03-07 13:00:50|13841.63|13841.63|13841.63|13841.63|13841.63|13841.63|13841.63|13841.63|0
1646658080000|2022-03-07 13:01:20|13845.6|13845.6|13845.6|13845.6|13845.6|13845.6|13845.6|13845.6|0
1646658100000|2022-03-07 13:01:40|13853.53|13853.53|13853.53|13853.53|13853.53|13853.53|13853.53|13853.53|0
1646658130000|2022-03-07 13:02:10|13860.52|13860.52|13860.52|13860.52|13860.52|13860.52|13860.52|13860.52|0
1646658160000|2022-03-07 13:02:40|13856.56|13856.56|13856.56|13856.56|13856.56|13856.56|13856.56|13856.56|0
1646658190000|2022-03-07 13:03:10|13857.94|13857.94|13858.4|13858.4|13858.4|13858.4|13857.94|13857.94|0
1646658220000|2022-03-07 13:03:40|13846.5|13846.5|13842.3|13842.3|13846.5|13846.5|13842.3|13842.3|0
1646658230000|2022-03-07 13:03:50|13843.7|13843.7|13843.7|13843.7|13843.7|13843.7|13843.7|13843.7|0
1646658250000|2022-03-07 13:04:10|13847.67|13847.67|13850.47|13850.47|13850.47|13850.47|13847.67|13847.67|0
1646658260000|2022-03-07 13:04:20|13842.54|13842.54|13842.54|13842.54|13842.54|13842.54|13842.54|13842.54|0
1646658270000|2022-03-07 13:04:30|13839.74|13839.74|13847.67|13847.67|13847.67|13847.67|13839.74|13839.74|0
1646658310000|2022-03-07 13:05:10|13851.63|13851.63|13851.63|13851.63|13851.63|13851.63|13851.63|13851.63|0
1646658330000|2022-03-07 13:05:30|13861.43|13861.43|13870.75|13870.75|13870.75|13870.75|13861.43|13861.43|0
1646658360000|2022-03-07 13:06:00|13882.64|13882.64|13882.64|13882.64|13882.64|13882.64|13882.64|13882.64|0
1646658370000|2022-03-07 13:06:10|13881.24|13881.24|13885.21|13885.21|13885.21|13885.21|13881.24|13881.24|0
1646658380000|2022-03-07 13:06:20|13877.28|13877.28|13877.28|13877.28|13877.28|13877.28|13877.28|13877.28|0
1646658440000|2022-03-07 13:07:20|13873.31|13873.31|13873.31|13873.31|13873.31|13873.31|13873.31|13873.31|0
1646658450000|2022-03-07 13:07:30|13870.51|13870.51|13870.51|13870.51|13870.51|13870.51|13870.51|13870.51|0
1646658490000|2022-03-07 13:08:10|13882.41|13882.41|13885.21|13885.21|13885.21|13885.21|13882.41|13882.41|0
1646658510000|2022-03-07 13:08:30|13875.88|13875.88|13875.88|13875.88|13875.88|13875.88|13875.88|13875.88|0
1646658520000|2022-03-07 13:08:40|13880.08|13880.08|13883.77|13883.77|13883.77|13883.77|13880.08|13880.08|0
1646658530000|2022-03-07 13:08:50|13885.17|13885.17|13893.34|13893.34|13897.3|13897.3|13885.17|13885.17|0
1646658540000|2022-03-07 13:09:00|13886.34|13886.34|13884.94|13884.94|13886.34|13886.34|13884.94|13884.94|0
1646658590000|2022-03-07 13:09:50|13877.01|13877.01|13877.01|13877.01|13877.01|13877.01|13877.01|13877.01|0
1646658600000|2022-03-07 13:10:00|13884.94|13884.94|13884.94|13884.94|13884.94|13884.94|13884.94|13884.94|0
1646658620000|2022-03-07 13:10:20|13888.9|13888.9|13898.22|13898.22|13898.22|13898.22|13888.9|13888.9|0
1646658630000|2022-03-07 13:10:30|13899.62|13899.62|13899.62|13899.62|13899.62|13899.62|13899.62|13899.62|0
1646658660000|2022-03-07 13:11:00|13907.55|13907.55|13907.55|13907.55|13907.55|13907.55|13907.55|13907.55|0
1646658720000|2022-03-07 13:12:00|13903.35|13903.35|13913.15|13913.15|13913.15|13913.15|13903.35|13903.35|0
1646658730000|2022-03-07 13:12:10|13914.55|13914.55|13922.48|13922.48|13922.48|13922.48|13914.55|13914.55|0
1646658740000|2022-03-07 13:12:20|13924.78|13924.78|13922.65|13922.65|13926.16|13926.16|13922.19|13922.19|0
1646658760000|2022-03-07 13:12:40|13926.85|13926.85|13928.25|13928.25|13928.25|13928.25|13926.85|13926.85|0
1646658770000|2022-03-07 13:12:50|13932.21|13932.21|13932.21|13932.21|13932.21|13932.21|13932.21|13932.21|0
1646658790000|2022-03-07 13:13:10|13930.81|13930.81|13930.81|13930.81|13930.81|13930.81|13930.81|13930.81|0
1646658800000|2022-03-07 13:13:20|13926.62|13926.62|13926.62|13926.62|13926.62|13926.62|13926.62|13926.62|0
1646658850000|2022-03-07 13:14:10|13918.22|13918.22|13918.22|13918.22|13918.22|13918.22|13918.22|13918.22|0
1646658870000|2022-03-07 13:14:30|13918.68|13918.68|13922.64|13922.64|13922.64|13922.64|13918.68|13918.68|0
1646658880000|2022-03-07 13:14:40|13918.68|13918.68|13918.68|13918.68|13918.68|13918.68|13918.68|13918.68|0
1646658900000|2022-03-07 13:15:00|13917.28|13917.28|13917.28|13917.28|13917.28|13917.28|13917.28|13917.28|0
1646658930000|2022-03-07 13:15:30|13917.74|13917.74|13917.74|13917.74|13917.74|13917.74|13917.74|13917.74|0
1646658940000|2022-03-07 13:15:40|13916.34|13916.34|13920.3|13920.3|13920.3|13920.3|13916.34|13916.34|0
1646658970000|2022-03-07 13:16:10|13916.34|13916.34|13912.14|13912.14|13916.34|13916.34|13912.14|13912.14|0
1646658980000|2022-03-07 13:16:20|13906.54|13906.54|13898.61|13898.61|13906.54|13906.54|13898.61|13898.61|0
1646659000000|2022-03-07 13:16:40|13891.62|13891.62|13891.62|13891.62|13891.62|13891.62|13891.62|13891.62|0
1646659010000|2022-03-07 13:16:50|13887.65|13887.65|13887.65|13887.65|13887.65|13887.65|13887.65|13887.65|0
1646659020000|2022-03-07 13:17:00|13895.58|13895.58|13903.51|13903.51|13903.51|13903.51|13895.58|13895.58|0
1646659030000|2022-03-07 13:17:10|13906.31|13906.31|13906.31|13906.31|13906.31|13906.31|13906.31|13906.31|0
1646659050000|2022-03-07 13:17:30|13907.23|13907.23|13907.23|13907.23|13907.23|13907.23|13907.23|13907.23|0
1646659060000|2022-03-07 13:17:40|13911.19|13911.19|13911.19|13911.19|13911.19|13911.19|13911.19|13911.19|0
1646659070000|2022-03-07 13:17:50|13909.8|13909.8|13909.8|13909.8|13909.8|13909.8|13909.8|13909.8|0
1646659130000|2022-03-07 13:18:50|13905.83|13905.83|13905.83|13905.83|13905.83|13905.83|13905.83|13905.83|0
1646659190000|2022-03-07 13:19:50|13897.43|13897.43|13897.43|13897.43|13897.43|13897.43|13897.43|13897.43|0
1646659200000|2022-03-07 13:20:00|13900.23|13900.23|13900.23|13900.23|13900.23|13900.23|13900.23|13900.23|0
1646659210000|2022-03-07 13:20:10|13904.2|13904.2|13904.2|13904.2|13904.2|13904.2|13904.2|13904.2|0
1646659240000|2022-03-07 13:20:40|13908.16|13908.16|13908.16|13908.16|13908.16|13908.16|13908.16|13908.16|0
1646659270000|2022-03-07 13:21:10|13909.54|13909.54|13916.04|13916.04|13916.04|13916.04|13909.54|13909.54|0
1646659290000|2022-03-07 13:21:30|13912.07|13912.07|13912.07|13912.07|13912.07|13912.07|13912.07|13912.07|0
1646659300000|2022-03-07 13:21:40|13910.69|13910.69|13911.61|13911.61|13911.61|13911.61|13910.69|13910.69|0
1646659320000|2022-03-07 13:22:00|13910.21|13910.21|13913.01|13913.01|13913.01|13913.01|13910.21|13910.21|0
1646659340000|2022-03-07 13:22:20|13906.02|13906.02|13906.02|13906.02|13906.02|13906.02|13906.02|13906.02|0
1646659350000|2022-03-07 13:22:30|13902.05|13902.05|13892.28|13892.28|13902.05|13902.05|13892.28|13892.28|0
1646659360000|2022-03-07 13:22:40|13892.74|13892.74|13892.74|13892.74|13892.74|13892.74|13892.74|13892.74|0
1646659380000|2022-03-07 13:23:00|13889.94|13889.94|13893.91|13893.91|13893.91|13893.91|13889.94|13889.94|0
1646659390000|2022-03-07 13:23:10|13897.87|13897.87|13897.87|13897.87|13897.87|13897.87|13897.87|13897.87|0
1646659410000|2022-03-07 13:23:30|13898.79|13898.79|13906.72|13906.72|13906.72|13906.72|13898.79|13898.79|0
1646659420000|2022-03-07 13:23:40|13912.32|13912.32|13912.32|13912.32|13912.32|13912.32|13912.32|13912.32|0
1646659430000|2022-03-07 13:23:50|13916.29|13916.29|13916.29|13916.29|13916.29|13916.29|13916.29|13916.29|0
1646659440000|2022-03-07 13:24:00|13917.66|13917.66|13917.66|13917.66|13917.66|13917.66|13917.66|13917.66|0
1646659490000|2022-03-07 13:24:50|13919.06|13919.06|13919.06|13919.06|13919.06|13919.06|13919.06|13919.06|0
1646659500000|2022-03-07 13:25:00|13917.66|13917.66|13917.66|13917.66|13917.66|13917.66|13917.66|13917.66|0
1646659540000|2022-03-07 13:25:40|13916.26|13916.26|13904.37|13904.37|13916.26|13916.26|13904.37|13904.37|0
1646659550000|2022-03-07 13:25:50|13900.4|13900.4|13904.6|13904.6|13904.6|13904.6|13900.4|13900.4|0
1646659580000|2022-03-07 13:26:20|13900.64|13900.64|13900.64|13900.64|13900.64|13900.64|13900.64|13900.64|0
1646659590000|2022-03-07 13:26:30|13899.24|13899.24|13899.24|13899.24|13899.24|13899.24|13899.24|13899.24|0
1646659620000|2022-03-07 13:27:00|13887.34|13887.34|13887.34|13887.34|13887.34|13887.34|13887.34|13887.34|0
1646659630000|2022-03-07 13:27:10|13891.31|13891.31|13898.07|13898.07|13898.07|13898.07|13891.31|13891.31|0
1646659650000|2022-03-07 13:27:30|13894.11|13894.11|13894.11|13894.11|13894.11|13894.11|13894.11|13894.11|0
1646659660000|2022-03-07 13:27:40|13890.14|13890.14|13890.14|13890.14|13890.14|13890.14|13890.14|13890.14|0
1646659680000|2022-03-07 13:28:00|13885.94|13885.94|13885.94|13885.94|13885.94|13885.94|13885.94|13885.94|0
1646659730000|2022-03-07 13:28:50|13889.91|13889.91|13897.84|13897.84|13897.84|13897.84|13889.91|13889.91|0
1646659740000|2022-03-07 13:29:00|13900.64|13900.64|13906.27|13906.27|13906.27|13906.27|13900.64|13900.64|0
1646659750000|2022-03-07 13:29:10|13894.37|13894.37|13894.37|13894.37|13894.37|13894.37|13894.37|13894.37|0
1646659760000|2022-03-07 13:29:20|13898.34|13898.34|13898.34|13898.34|13898.34|13898.34|13898.34|13898.34|0
1646659790000|2022-03-07 13:29:50|13889.94|13889.94|13889.94|13889.94|13889.94|13889.94|13889.94|13889.94|0
1646659800000|2022-03-07 13:30:00|13897.87|13897.87|13885.98|13885.98|13897.87|13897.87|13885.98|13885.98|0
1646659810000|2022-03-07 13:30:10|13883.18|13883.18|13883.18|13883.18|13883.18|13883.18|13883.18|13883.18|0
1646659820000|2022-03-07 13:30:20|13881.78|13881.78|13881.78|13881.78|13881.78|13881.78|13881.78|13881.78|0
1646659830000|2022-03-07 13:30:30|13890.17|13890.17|13890.17|13890.17|13890.17|13890.17|13890.17|13890.17|0
1646659850000|2022-03-07 13:30:50|13898.11|13898.11|13898.11|13898.11|13898.11|13898.11|13898.11|13898.11|0
1646659860000|2022-03-07 13:31:00|13894.14|13894.14|13894.14|13894.14|13894.14|13894.14|13894.14|13894.14|0
1646659910000|2022-03-07 13:31:50|13898.11|13898.11|13902.07|13902.07|13902.07|13902.07|13898.11|13898.11|0
1646659930000|2022-03-07 13:32:10|13906.04|13906.04|13906.04|13906.04|13906.04|13906.04|13906.04|13906.04|0
1646659960000|2022-03-07 13:32:40|13902.07|13902.07|13902.07|13902.07|13902.07|13902.07|13902.07|13902.07|0
1646659970000|2022-03-07 13:32:50|13900.67|13900.67|13900.67|13900.67|13900.67|13900.67|13900.67|13900.67|0
1646659980000|2022-03-07 13:33:00|13896.71|13896.71|13896.71|13896.71|13896.71|13896.71|13896.71|13896.71|0
1646659990000|2022-03-07 13:33:10|13892.74|13892.74|13896.71|13896.71|13896.71|13896.71|13892.74|13892.74|0
1646660040000|2022-03-07 13:34:00|13900.67|13900.67|13900.67|13900.67|13900.67|13900.67|13900.67|13900.67|0
1646660050000|2022-03-07 13:34:10|13904.64|13904.64|13904.64|13904.64|13904.64|13904.64|13904.64|13904.64|0
1646660080000|2022-03-07 13:34:40|13900.67|13900.67|13900.67|13900.67|13900.67|13900.67|13900.67|13900.67|0
1646660090000|2022-03-07 13:34:50|13892.27|13892.27|13892.27|13892.27|13892.27|13892.27|13892.27|13892.27|0
1646660110000|2022-03-07 13:35:10|13893.67|13893.67|13901.6|13901.6|13901.6|13901.6|13893.67|13893.67|0
1646660130000|2022-03-07 13:35:30|13905.28|13905.28|13905.28|13905.28|13905.28|13905.28|13905.28|13905.28|0
1646660150000|2022-03-07 13:35:50|13905.74|13905.74|13909.71|13909.71|13909.71|13909.71|13905.74|13905.74|0
1646660170000|2022-03-07 13:36:10|13901.78|13901.78|13896.89|13896.89|13905.74|13905.74|13896.89|13896.89|0
1646660180000|2022-03-07 13:36:20|13892.69|13892.69|13892.69|13892.69|13892.69|13892.69|13892.69|13892.69|0
1646660190000|2022-03-07 13:36:30|13896.66|13896.66|13888.73|13888.73|13896.66|13896.66|13884.76|13884.76|0
1646660200000|2022-03-07 13:36:40|13892.69|13892.69|13892.69|13892.69|13892.69|13892.69|13892.69|13892.69|0
1646660210000|2022-03-07 13:36:50|13888.73|13888.73|13888.73|13888.73|13888.73|13888.73|13888.73|13888.73|0
1646660220000|2022-03-07 13:37:00|13891.53|13891.53|13891.53|13891.53|13891.53|13891.53|13891.53|13891.53|0
1646660230000|2022-03-07 13:37:10|13903.42|13903.42|13897.16|13897.16|13903.42|13903.42|13897.16|13897.16|0
1646660290000|2022-03-07 13:38:10|13893.19|13893.19|13885.26|13885.26|13893.19|13893.19|13885.26|13885.26|0
1646660300000|2022-03-07 13:38:20|13886.64|13886.64|13894.57|13894.57|13894.57|13894.57|13886.64|13886.64|0
1646660320000|2022-03-07 13:38:40|13886.64|13886.64|13886.64|13886.64|13886.64|13886.64|13886.64|13886.64|0
1646660330000|2022-03-07 13:38:50|13879.64|13879.64|13875.68|13875.68|13879.64|13879.64|13875.68|13875.68|0
1646660340000|2022-03-07 13:39:00|13871.71|13871.71|13871.71|13871.71|13871.71|13871.71|13871.71|13871.71|0
1646660360000|2022-03-07 13:39:20|13883.61|13883.61|13883.61|13883.61|13883.61|13883.61|13883.61|13883.61|0
1646660390000|2022-03-07 13:39:50|13895.51|13895.51|13903.44|13903.44|13903.44|13903.44|13895.05|13895.05|0
1646660440000|2022-03-07 13:40:40|13915.34|13915.34|13915.34|13915.34|13915.34|13915.34|13915.34|13915.34|0
1646660450000|2022-03-07 13:40:50|13913.94|13913.94|13906.01|13906.01|13913.94|13913.94|13906.01|13906.01|0
1646660460000|2022-03-07 13:41:00|13907.39|13907.39|13908.79|13908.79|13908.79|13908.79|13907.39|13907.39|0
1646660510000|2022-03-07 13:41:50|13914.39|13914.39|13914.39|13914.39|13914.39|13914.39|13914.39|13914.39|0
1646660540000|2022-03-07 13:42:20|13910.42|13910.42|13910.42|13910.42|13910.42|13910.42|13910.42|13910.42|0
1646660550000|2022-03-07 13:42:30|13902.49|13902.49|13902.49|13902.49|13902.49|13902.49|13902.49|13902.49|0
1646660570000|2022-03-07 13:42:50|13898.52|13898.52|13898.52|13898.52|13898.52|13898.52|13898.52|13898.52|0
1646660580000|2022-03-07 13:43:00|13897.15|13897.15|13901.11|13901.11|13901.11|13901.11|13897.15|13897.15|0
1646660590000|2022-03-07 13:43:10|13899.71|13899.71|13899.71|13899.71|13899.71|13899.71|13899.71|13899.71|0
1646660610000|2022-03-07 13:43:30|13895.75|13895.75|13898.04|13898.04|13898.04|13898.04|13895.75|13895.75|0
1646660620000|2022-03-07 13:43:40|13902.01|13902.01|13902.01|13902.01|13902.01|13902.01|13902.01|13902.01|0
1646660630000|2022-03-07 13:43:50|13904.81|13904.81|13904.81|13904.81|13904.81|13904.81|13904.81|13904.81|0
1646660640000|2022-03-07 13:44:00|13908.77|13908.77|13910.44|13910.44|13910.44|13910.44|13906.48|13906.48|0
1646660660000|2022-03-07 13:44:20|13914.41|13914.41|13914.41|13914.41|13914.41|13914.41|13914.41|13914.41|0
1646660670000|2022-03-07 13:44:30|13910.21|13910.21|13910.21|13910.21|13910.21|13910.21|13910.21|13910.21|0
1646660690000|2022-03-07 13:44:50|13912.51|13912.51|13912.97|13912.97|13912.97|13912.97|13912.51|13912.51|0
1646660760000|2022-03-07 13:46:00|13912.05|13912.05|13912.05|13912.05|13912.05|13912.05|13912.05|13912.05|0
1646660770000|2022-03-07 13:46:10|13916.01|13916.01|13921.61|13921.61|13921.61|13921.61|13916.01|13916.01|0
1646660780000|2022-03-07 13:46:20|13925.57|13925.57|13925.57|13925.57|13925.57|13925.57|13925.57|13925.57|0
1646660800000|2022-03-07 13:46:40|13921.61|13921.61|13921.61|13921.61|13921.61|13921.61|13921.61|13921.61|0
1646660810000|2022-03-07 13:46:50|13922.53|13922.53|13922.53|13922.53|13922.53|13922.53|13922.53|13922.53|0
1646660820000|2022-03-07 13:47:00|13926.73|13926.73|13926.73|13926.73|13926.73|13926.73|13926.73|13926.73|0
1646660830000|2022-03-07 13:47:10|13934.66|13934.66|13938.86|13938.86|13938.86|13938.86|13934.66|13934.66|0
1646660850000|2022-03-07 13:47:30|13939.32|13939.32|13939.32|13939.32|13939.32|13939.32|13939.32|13939.32|0
1646660870000|2022-03-07 13:47:50|13940.69|13940.69|13940.69|13940.69|13940.69|13940.69|13940.69|13940.69|0
1646660890000|2022-03-07 13:48:10|13944.66|13944.66|13944.66|13944.66|13944.66|13944.66|13944.66|13944.66|0
1646660920000|2022-03-07 13:48:40|13943.26|13943.26|13943.26|13943.26|13943.26|13943.26|13943.26|13943.26|0
1646660930000|2022-03-07 13:48:50|13944.66|13944.66|13944.66|13944.66|13944.66|13944.66|13944.66|13944.66|0
1646660940000|2022-03-07 13:49:00|13947.46|13947.46|13947.46|13947.46|13947.46|13947.46|13947.46|13947.46|0
1646660960000|2022-03-07 13:49:20|13944.66|13944.66|13944.2|13944.2|13944.66|13944.66|13944.2|13944.2|0
1646660980000|2022-03-07 13:49:40|13956.1|13956.1|13956.33|13956.33|13956.33|13956.33|13944.2|13944.2|0
1646661000000|2022-03-07 13:50:00|13952.36|13952.36|13953.28|13953.28|13953.28|13953.28|13952.36|13952.36|0
1646661020000|2022-03-07 13:50:20|13947.69|13947.69|13946.52|13946.52|13950.48|13950.48|13946.52|13946.52|0
1646661030000|2022-03-07 13:50:30|13942.32|13942.32|13950.48|13950.48|13950.48|13950.48|13942.32|13942.32|0
1646661060000|2022-03-07 13:51:00|13944.89|13944.89|13936.96|13936.96|13944.89|13944.89|13935.56|13935.56|0
1646661070000|2022-03-07 13:51:10|13935.12|13935.12|13935.12|13935.12|13935.12|13935.12|13935.12|13935.12|0
1646661080000|2022-03-07 13:51:20|13926.72|13926.72|13914.82|13914.82|13926.72|13926.72|13914.82|13914.82|0
1646661090000|2022-03-07 13:51:30|13913.42|13913.42|13913.42|13913.42|13913.42|13913.42|13913.42|13913.42|0
1646661100000|2022-03-07 13:51:40|13917.39|13917.39|13917.39|13917.39|13917.39|13917.39|13917.39|13917.39|0
1646661110000|2022-03-07 13:51:50|13925.32|13925.32|13928.12|13928.12|13928.12|13928.12|13925.32|13925.32|0
1646661120000|2022-03-07 13:52:00|13920.19|13920.19|13920.19|13920.19|13920.19|13920.19|13920.19|13920.19|0
1646661130000|2022-03-07 13:52:10|13921.59|13921.59|13921.59|13921.59|13921.59|13921.59|13921.59|13921.59|0
1646661140000|2022-03-07 13:52:20|13924.39|13924.39|13924.39|13924.39|13924.39|13924.39|13924.39|13924.39|0
1646661170000|2022-03-07 13:52:50|13932.32|13932.32|13928.35|13928.35|13932.32|13932.32|13924.39|13924.39|0
1646661200000|2022-03-07 13:53:20|13924.39|13924.39|13924.39|13924.39|13924.39|13924.39|13924.39|13924.39|0
1646661220000|2022-03-07 13:53:40|13932.32|13932.32|13932.32|13932.32|13932.32|13932.32|13932.32|13932.32|0
1646661230000|2022-03-07 13:53:50|13933.72|13933.72|13940.94|13940.94|13940.94|13940.94|13933.72|13933.72|0
1646661240000|2022-03-07 13:54:00|13936.98|13936.98|13936.98|13936.98|13936.98|13936.98|13936.98|13936.98|0
1646661250000|2022-03-07 13:54:10|13933.01|13933.01|13929.05|13929.05|13933.01|13933.01|13929.05|13929.05|0
1646661280000|2022-03-07 13:54:40|13933.01|13933.01|13933.01|13933.01|13933.01|13933.01|13933.01|13933.01|0
1646661290000|2022-03-07 13:54:50|13929.05|13929.05|13926.29|13926.29|13929.05|13929.05|13926.29|13926.29|0
1646661330000|2022-03-07 13:55:30|13934.22|13934.22|13930.25|13930.25|13934.22|13934.22|13930.25|13930.25|0
1646661340000|2022-03-07 13:55:40|13934.22|13934.22|13934.22|13934.22|13934.22|13934.22|13930.25|13930.25|0
1646661370000|2022-03-07 13:56:10|13935.14|13935.14|13935.14|13935.14|13935.14|13935.14|13935.14|13935.14|0
1646661380000|2022-03-07 13:56:20|13939.1|13939.1|13935.14|13935.14|13939.1|13939.1|13935.14|13935.14|0
1646661400000|2022-03-07 13:56:40|13939.1|13939.1|13939.1|13939.1|13939.1|13939.1|13939.1|13939.1|0
1646661410000|2022-03-07 13:56:50|13943.3|13943.3|13944.7|13944.7|13944.7|13944.7|13943.3|13943.3|0
1646661420000|2022-03-07 13:57:00|13943.3|13943.3|13946.1|13946.1|13946.1|13946.1|13943.3|13943.3|0
1646661460000|2022-03-07 13:57:40|13954.03|13954.03|13961.03|13961.03|13961.03|13961.03|13954.03|13954.03|0
1646661480000|2022-03-07 13:58:00|13968.96|13968.96|13968.96|13968.96|13968.96|13968.96|13968.96|13968.96|0
1646661520000|2022-03-07 13:58:40|13972.92|13972.92|13972.92|13972.92|13972.92|13972.92|13972.92|13972.92|0
1646661530000|2022-03-07 13:58:50|13968.73|13968.73|13976.89|13976.89|13976.89|13976.89|13968.73|13968.73|0
1646661540000|2022-03-07 13:59:00|13984.82|13984.82|13980.62|13980.62|13984.82|13984.82|13980.62|13980.62|0
1646661550000|2022-03-07 13:59:10|13982.02|13982.02|13982.02|13982.02|13982.02|13982.02|13982.02|13982.02|0
1646661560000|2022-03-07 13:59:20|13979.22|13979.22|13982.02|13982.02|13982.02|13982.02|13979.22|13979.22|0
1646661570000|2022-03-07 13:59:30|13973.62|13973.62|13973.62|13973.62|13973.62|13973.62|13973.62|13973.62|0
1646661580000|2022-03-07 13:59:40|13976.42|13976.42|13976.42|13976.42|13976.42|13976.42|13976.42|13976.42|0
1646661590000|2022-03-07 13:59:50|13968.49|13968.49|13968.49|13968.49|13968.49|13968.49|13968.49|13968.49|0
1646661600000|2022-03-07 14:00:00|13964.53|13964.53|13961.73|13961.73|13964.53|13964.53|13961.73|13961.73|0
1646661610000|2022-03-07 14:00:10|13969.66|13969.66|13955.2|13955.2|13969.66|13969.66|13955.2|13955.2|0
1646661620000|2022-03-07 14:00:20|13953.82|13953.82|13948.22|13948.22|13953.82|13953.82|13948.22|13948.22|0
1646661660000|2022-03-07 14:01:00|13951.02|13951.02|13951.02|13951.02|13951.02|13951.02|13951.02|13951.02|0
1646661670000|2022-03-07 14:01:10|13951.48|13951.48|13947.51|13947.51|13951.48|13951.48|13947.51|13947.51|0
1646661690000|2022-03-07 14:01:30|13935.62|13935.62|13935.62|13935.62|13935.62|13935.62|13935.62|13935.62|0
1646661710000|2022-03-07 14:01:50|13939.58|13939.58|13939.58|13939.58|13939.58|13939.58|13939.58|13939.58|0
1646661720000|2022-03-07 14:02:00|13943.55|13943.55|13955.68|13955.68|13955.68|13955.68|13943.55|13943.55|0
1646661810000|2022-03-07 14:03:30|13971.54|13971.54|13977.14|13977.14|13977.14|13977.14|13971.54|13971.54|0
1646661830000|2022-03-07 14:03:50|13978.06|13978.06|13978.06|13978.06|13978.06|13978.06|13978.06|13978.06|0
1646661840000|2022-03-07 14:04:00|13987.85|13987.85|13988.31|13988.31|13988.31|13988.31|13987.85|13987.85|0
1646661850000|2022-03-07 14:04:10|13991.11|13991.11|13992.51|13992.51|13992.51|13992.51|13991.11|13991.11|0
1646661870000|2022-03-07 14:04:30|13988.31|13988.31|13988.31|13988.31|13988.31|13988.31|13988.31|13988.31|0
1646661880000|2022-03-07 14:04:40|14012.1|14012.1|14012.1|14012.1|14012.1|14012.1|14012.1|14012.1|0
1646661890000|2022-03-07 14:04:50|14010.7|14010.7|14010.7|14010.7|14010.7|14010.7|14010.7|14010.7|0
1646661900000|2022-03-07 14:05:00|14010.24|14010.24|14010.24|14010.24|14010.24|14010.24|14010.24|14010.24|0
1646661920000|2022-03-07 14:05:20|14006.05|14006.05|14008.84|14008.84|14008.84|14008.84|14006.05|14006.05|0
1646661940000|2022-03-07 14:05:40|14013.04|14013.04|14013.04|14013.04|14013.04|14013.04|14013.04|14013.04|0
1646661960000|2022-03-07 14:06:00|14020.97|14020.97|14022.35|14022.35|14022.35|14022.35|14020.97|14020.97|0
1646661990000|2022-03-07 14:06:30|14018.39|14018.39|14004.86|14004.86|14018.39|14018.39|14004.86|14004.86|0
1646662000000|2022-03-07 14:06:40|14008.82|14008.82|14012.79|14012.79|14012.79|14012.79|14008.82|14008.82|0
1646662050000|2022-03-07 14:07:30|14012.33|14012.33|14024.68|14024.68|14024.68|14024.68|14012.33|14012.33|0
1646662110000|2022-03-07 14:08:30|14028.88|14028.88|14028.88|14028.88|14028.88|14028.88|14028.88|14028.88|0
1646662140000|2022-03-07 14:09:00|14024.92|14024.92|14028.88|14028.88|14028.88|14028.88|14024.92|14024.92|0
1646662200000|2022-03-07 14:10:00|14029.34|14029.34|14029.34|14029.34|14029.34|14029.34|14029.34|14029.34|0
1646662210000|2022-03-07 14:10:10|14026.54|14026.54|14021.41|14021.41|14029.34|14029.34|14021.41|14021.41|0
1646662220000|2022-03-07 14:10:20|14020.95|14020.95|14020.03|14020.03|14020.95|14020.95|14020.03|14020.03|0
1646662250000|2022-03-07 14:10:50|14008.14|14008.14|14008.14|14008.14|14008.14|14008.14|14008.14|14008.14|0
1646662290000|2022-03-07 14:11:30|14012.1|14012.1|14012.1|14012.1|14012.1|14012.1|14012.1|14012.1|0
1646662300000|2022-03-07 14:11:40|14003.71|14003.71|14003.71|14003.71|14003.71|14003.71|14003.71|14003.71|0
1646662340000|2022-03-07 14:12:20|14007.67|14007.67|14007.67|14007.67|14007.67|14007.67|14007.67|14007.67|0
1646662350000|2022-03-07 14:12:30|14003.71|14003.71|14003.71|14003.71|14003.71|14003.71|14003.71|14003.71|0
1646662360000|2022-03-07 14:12:40|14000.91|14000.91|14000.91|14000.91|14000.91|14000.91|14000.91|14000.91|0
1646662380000|2022-03-07 14:13:00|13998.11|13998.11|13998.11|13998.11|13998.11|13998.11|13998.11|13998.11|0
1646662390000|2022-03-07 14:13:10|14000.91|14000.91|14000.91|14000.91|14000.91|14000.91|13999.51|13999.51|0
1646662440000|2022-03-07 14:14:00|14008.84|14008.84|14008.84|14008.84|14008.84|14008.84|14008.84|14008.84|0
1646662450000|2022-03-07 14:14:10|14003.24|14003.24|14015.37|14015.37|14015.37|14015.37|14003.24|14003.24|0
1646662460000|2022-03-07 14:14:20|14019.57|14019.57|14019.57|14019.57|14019.57|14019.57|14019.57|14019.57|0
1646662470000|2022-03-07 14:14:30|14007.67|14007.67|14007.67|14007.67|14007.67|14007.67|14003.71|14003.71|0
1646662500000|2022-03-07 14:15:00|14003.71|14003.71|14003.71|14003.71|14003.71|14003.71|14003.71|14003.71|0
1646662510000|2022-03-07 14:15:10|14001.41|14001.41|14001.41|14001.41|14001.41|14001.41|14001.41|14001.41|0
1646662520000|2022-03-07 14:15:20|13993.01|13993.01|13985.79|13985.79|13993.01|13993.01|13985.79|13985.79|0
1646662530000|2022-03-07 14:15:30|13989.75|13989.75|13993.95|13993.95|13993.95|13993.95|13989.75|13989.75|0
1646662570000|2022-03-07 14:16:10|13995.33|13995.33|13995.33|13995.33|13995.33|13995.33|13995.33|13995.33|0
1646662580000|2022-03-07 14:16:20|13999.29|13999.29|13999.29|13999.29|13999.29|13999.29|13999.29|13999.29|0
1646662590000|2022-03-07 14:16:30|14003.26|14003.26|14003.26|14003.26|14003.26|14003.26|14003.26|14003.26|0
1646662620000|2022-03-07 14:17:00|13999.29|13999.29|13995.1|13995.1|13999.29|13999.29|13990.9|13990.9|0
1646662650000|2022-03-07 14:17:30|13988.1|13988.1|13988.1|13988.1|13988.1|13988.1|13988.1|13988.1|0
1646662690000|2022-03-07 14:18:10|13986.7|13986.7|13986.7|13986.7|13986.7|13986.7|13986.7|13986.7|0
1646662700000|2022-03-07 14:18:20|13974.8|13974.8|13974.8|13974.8|13974.8|13974.8|13974.8|13974.8|0
1646662710000|2022-03-07 14:18:30|13978.77|13978.77|13978.54|13978.54|13982.73|13982.73|13978.54|13978.54|0
1646662780000|2022-03-07 14:19:40|13986.47|13986.47|13986.47|13986.47|13986.47|13986.47|13986.47|13986.47|0
1646662800000|2022-03-07 14:20:00|13992.06|13992.06|13999.99|13999.99|13999.99|13999.99|13992.06|13992.06|0
1646662810000|2022-03-07 14:20:10|13997.2|13997.2|13997.2|13997.2|13997.2|13997.2|13997.2|13997.2|0
1646662820000|2022-03-07 14:20:20|13998.57|13998.57|13998.57|13998.57|13998.57|13998.57|13998.57|13998.57|0
1646662880000|2022-03-07 14:21:20|14010.47|14010.47|14014.67|14014.67|14014.67|14014.67|14010.47|14010.47|0
1646662900000|2022-03-07 14:21:40|14018.87|14018.87|14018.87|14018.87|14018.87|14018.87|14018.87|14018.87|0
1646662910000|2022-03-07 14:21:50|14017.47|14017.47|14017.47|14017.47|14017.47|14017.47|14017.47|14017.47|0
1646662930000|2022-03-07 14:22:10|14020.27|14020.27|14020.27|14020.27|14020.27|14020.27|14020.27|14020.27|0
1646662980000|2022-03-07 14:23:00|14017.47|14017.47|14017.47|14017.47|14017.47|14017.47|14017.47|14017.47|0
1646662990000|2022-03-07 14:23:10|14018.87|14018.87|14018.87|14018.87|14018.87|14018.87|14018.87|14018.87|0
1646663000000|2022-03-07 14:23:20|14022.83|14022.83|14022.83|14022.83|14022.83|14022.83|14022.83|14022.83|0
1646663020000|2022-03-07 14:23:40|14018.87|14018.87|14022.83|14022.83|14022.83|14022.83|14018.87|14018.87|0
1646663040000|2022-03-07 14:24:00|14018.87|14018.87|14021.67|14021.67|14021.67|14021.67|14018.87|14018.87|0
1646663080000|2022-03-07 14:24:40|14013.74|14013.74|14017.7|14017.7|14017.7|14017.7|14013.74|14013.74|0
1646663120000|2022-03-07 14:25:20|14021.67|14021.67|14021.67|14021.67|14021.67|14021.67|14021.67|14021.67|0
1646663130000|2022-03-07 14:25:30|14020.27|14020.27|14020.27|14020.27|14020.27|14020.27|14020.27|14020.27|0
1646663140000|2022-03-07 14:25:40|14021.67|14021.67|14021.67|14021.67|14021.67|14021.67|14021.67|14021.67|0
1646663170000|2022-03-07 14:26:10|14017.7|14017.7|14014.66|14014.66|14017.7|14017.7|14013.74|14013.74|0
1646663190000|2022-03-07 14:26:30|14016.05|14016.05|14021.17|14021.17|14021.17|14021.17|14016.05|14016.05|0
1646663200000|2022-03-07 14:26:40|14025.14|14025.14|14025.14|14025.14|14025.14|14025.14|14025.14|14025.14|0
1646663220000|2022-03-07 14:27:00|14029.1|14029.1|14031.9|14031.9|14031.9|14031.9|14029.1|14029.1|0
1646663240000|2022-03-07 14:27:20|14030.5|14030.5|14030.5|14030.5|14030.5|14030.5|14030.5|14030.5|0
1646663250000|2022-03-07 14:27:30|14033.3|14033.3|14033.3|14033.3|14033.3|14033.3|14033.3|14033.3|0
1646663270000|2022-03-07 14:27:50|14025.37|14025.37|14025.37|14025.37|14025.37|14025.37|14025.37|14025.37|0
1646663330000|2022-03-07 14:28:50|14029.34|14029.34|14032.11|14032.11|14032.11|14032.11|14029.34|14029.34|0
1646663340000|2022-03-07 14:29:00|14034.91|14034.91|14033.51|14033.51|14034.91|14034.91|14033.51|14033.51|0
1646663360000|2022-03-07 14:29:20|14032.11|14032.11|14041.21|14041.21|14041.21|14041.21|14029.32|14029.32|0
1646663390000|2022-03-07 14:29:50|14045.18|14045.18|14049.14|14049.14|14049.14|14049.14|14045.18|14045.18|0
1646663420000|2022-03-07 14:30:20|14050.54|14050.54|14054.51|14054.51|14054.51|14054.51|14050.54|14050.54|0
1646663430000|2022-03-07 14:30:30|14058.47|14058.47|14062.44|14062.44|14062.44|14062.44|14058.47|14058.47|0
1646663450000|2022-03-07 14:30:50|14066.4|14066.4|14066.4|14066.4|14066.4|14066.4|14066.4|14066.4|0
1646663460000|2022-03-07 14:31:00|14070.37|14070.37|14070.37|14070.37|14070.37|14070.37|14070.37|14070.37|0
1646663480000|2022-03-07 14:31:20|14071.77|14071.77|14071.77|14071.77|14071.77|14071.77|14071.77|14071.77|0
1646663490000|2022-03-07 14:31:30|14074.57|14074.57|14075.97|14075.97|14075.97|14075.97|14074.57|14074.57|0
1646663500000|2022-03-07 14:31:40|14068.04|14068.04|14064.07|14064.07|14068.04|14068.04|14064.07|14064.07|0
1646663520000|2022-03-07 14:32:00|14075.03|14075.03|14063.14|14063.14|14075.03|14075.03|14063.14|14063.14|0
1646663530000|2022-03-07 14:32:10|14057.54|14057.54|14053.81|14053.81|14057.54|14057.54|14049.61|14049.61|0
1646663550000|2022-03-07 14:32:30|14049.84|14049.84|14049.84|14049.84|14049.84|14049.84|14049.84|14049.84|0
1646663590000|2022-03-07 14:33:10|14045.88|14045.88|14027.71|14027.71|14045.88|14045.88|14027.71|14027.71|0
1646663600000|2022-03-07 14:33:20|14020.71|14020.71|14010.22|14010.22|14022.11|14022.11|14010.22|14010.22|0
1646663610000|2022-03-07 14:33:30|14003.22|14003.22|13996.69|13996.69|14003.22|14003.22|13996.69|13996.69|0
1646663630000|2022-03-07 14:33:50|13978.96|13978.96|13981.76|13981.76|13981.76|13981.76|13977.56|13977.56|0
1646663640000|2022-03-07 14:34:00|13977.62|13977.62|13978.08|13978.08|13978.08|13978.08|13977.62|13977.62|0
1646663650000|2022-03-07 14:34:10|13977.16|13977.16|13977.16|13977.16|13977.16|13977.16|13977.16|13977.16|0
1646663660000|2022-03-07 14:34:20|13965.27|13965.27|13939.61|13939.61|13965.27|13965.27|13939.61|13939.61|0
1646663700000|2022-03-07 14:35:00|13935.41|13935.41|13943.34|13943.34|13943.34|13943.34|13935.41|13935.41|0
1646663710000|2022-03-07 14:35:10|13947.31|13947.31|13952.65|13952.65|13952.65|13952.65|13947.31|13947.31|0
1646663730000|2022-03-07 14:35:30|13956.62|13956.62|13944.72|13944.72|13956.62|13956.62|13944.72|13944.72|0
1646663740000|2022-03-07 14:35:40|13948.69|13948.69|13944.72|13944.72|13948.69|13948.69|13944.72|13944.72|0
1646663750000|2022-03-07 14:35:50|13945.64|13945.64|13955.87|13955.87|13955.87|13955.87|13945.64|13945.64|0
1646663760000|2022-03-07 14:36:00|13958.67|13958.67|13965.67|13965.67|13969.63|13969.63|13958.67|13958.67|0
1646663770000|2022-03-07 14:36:10|13969.63|13969.63|13969.63|13969.63|13969.63|13969.63|13969.63|13969.63|0
1646663780000|2022-03-07 14:36:20|13973.6|13973.6|13973.6|13973.6|13973.6|13973.6|13973.6|13973.6|0
1646663810000|2022-03-07 14:36:50|13971.3|13971.3|13967.33|13967.33|13971.3|13971.3|13963.37|13963.37|0
1646663820000|2022-03-07 14:37:00|13960.34|13960.34|13960.34|13960.34|13960.34|13960.34|13960.34|13960.34|0
1646663840000|2022-03-07 14:37:20|13968.27|13968.27|13969.64|13969.64|13973.61|13973.61|13968.27|13968.27|0
1646663850000|2022-03-07 14:37:30|13973.61|13973.61|13981.54|13981.54|13981.54|13981.54|13973.61|13973.61|0
1646663870000|2022-03-07 14:37:50|13985.51|13985.51|13984.59|13984.59|13985.51|13985.51|13984.59|13984.59|0
1646663880000|2022-03-07 14:38:00|13988.55|13988.55|13999.97|13999.97|13999.97|13999.97|13988.55|13988.55|0
1646663890000|2022-03-07 14:38:10|14004.17|14004.17|14012.1|14012.1|14012.1|14012.1|14004.17|14004.17|0
1646663920000|2022-03-07 14:38:40|14004.17|14004.17|14004.17|14004.17|14008.14|14008.14|14000.21|14000.21|0
1646663940000|2022-03-07 14:39:00|13996.24|13996.24|13992.04|13992.04|13996.24|13996.24|13988.08|13988.08|0
1646663950000|2022-03-07 14:39:10|13996.01|13996.01|13992.04|13992.04|13996.01|13996.01|13992.04|13992.04|0
1646663960000|2022-03-07 14:39:20|13996.24|13996.24|13999.96|13999.96|13999.96|13999.96|13996.24|13996.24|0
1646663970000|2022-03-07 14:39:30|14000.42|14000.42|14000.88|14000.88|14000.88|14000.88|14000.42|14000.42|0
1646663980000|2022-03-07 14:39:40|14016.74|14016.74|14016.74|14016.74|14016.74|14016.74|14016.74|14016.74|0
1646663990000|2022-03-07 14:39:50|14025.14|14025.14|14025.14|14025.14|14025.14|14025.14|14025.14|14025.14|0
1646664000000|2022-03-07 14:40:00|14034.93|14034.93|14039.13|14039.13|14039.13|14039.13|14034.93|14034.93|0
1646664010000|2022-03-07 14:40:10|14032.14|14032.14|14026.54|14026.54|14032.14|14032.14|14026.54|14026.54|0
1646664020000|2022-03-07 14:40:20|14018.61|14018.61|14017.44|14017.44|14018.61|14018.61|14014.64|14014.64|0
1646664030000|2022-03-07 14:40:30|14021.41|14021.41|14021.41|14021.41|14021.41|14021.41|14021.41|14021.41|0
1646664040000|2022-03-07 14:40:40|14017.44|14017.44|14017.44|14017.44|14017.44|14017.44|14017.44|14017.44|0
1646664060000|2022-03-07 14:41:00|14014.64|14014.64|14014.64|14014.64|14014.64|14014.64|14014.64|14014.64|0
1646664080000|2022-03-07 14:41:20|14010.68|14010.68|14010.68|14010.68|14010.68|14010.68|14010.68|14010.68|0
1646664100000|2022-03-07 14:41:40|13996.68|13996.68|13996.68|13996.68|13996.68|13996.68|13996.68|13996.68|0
1646664110000|2022-03-07 14:41:50|13984.79|13984.79|13992.72|13992.72|13992.72|13992.72|13984.79|13984.79|0
1646664120000|2022-03-07 14:42:00|13994.1|13994.1|13990.36|13990.36|13994.55|13994.55|13990.36|13990.36|0
1646664130000|2022-03-07 14:42:10|13989.9|13989.9|13985.93|13985.93|13989.9|13989.9|13985.93|13985.93|0
1646664140000|2022-03-07 14:42:20|13978|13978|13978|13978|13978|13978|13978|13978|0
1646664180000|2022-03-07 14:43:00|13969.6|13969.6|13971|13971|13971|13971|13969.6|13969.6|0
1646664220000|2022-03-07 14:43:40|13968.2|13968.2|13969.6|13969.6|13969.6|13969.6|13968.2|13968.2|0
1646664230000|2022-03-07 14:43:50|13973.57|13973.57|13977.53|13977.53|13977.53|13977.53|13973.57|13973.57|0
1646664240000|2022-03-07 14:44:00|13975.24|13975.24|13975.24|13975.24|13975.24|13975.24|13975.24|13975.24|0
1646664250000|2022-03-07 14:44:10|13971.27|13971.27|13969.87|13969.87|13971.27|13971.27|13967.31|13967.31|0
1646664260000|2022-03-07 14:44:20|13965.91|13965.91|13970.35|13970.35|13970.81|13970.81|13965.45|13965.45|0
1646664270000|2022-03-07 14:44:30|13974.32|13974.32|13975.24|13975.24|13979.2|13979.2|13974.32|13974.32|0
1646664280000|2022-03-07 14:44:40|13976.64|13976.64|13974.07|13974.07|13978.04|13978.04|13974.07|13974.07|0
1646664290000|2022-03-07 14:44:50|13966.14|13966.14|13971.02|13971.02|13971.02|13971.02|13966.14|13966.14|0
1646664310000|2022-03-07 14:45:10|13978.95|13978.95|13969.39|13969.39|13978.95|13978.95|13969.39|13969.39|0
1646664320000|2022-03-07 14:45:20|13974.99|13974.99|13974.99|13974.99|13974.99|13974.99|13974.99|13974.99|0
1646664330000|2022-03-07 14:45:30|13978.95|13978.95|13980.81|13980.81|13980.81|13980.81|13978.95|13978.95|0
1646664350000|2022-03-07 14:45:50|13984.78|13984.78|13986.18|13986.18|13986.18|13986.18|13984.78|13984.78|0
1646664360000|2022-03-07 14:46:00|13984.78|13984.78|13980.81|13980.81|13984.78|13984.78|13980.81|13980.81|0
1646664370000|2022-03-07 14:46:10|13979.41|13979.41|13978.01|13978.01|13979.41|13979.41|13978.01|13978.01|0
1646664380000|2022-03-07 14:46:20|13981.98|13981.98|13981.98|13981.98|13981.98|13981.98|13981.98|13981.98|0
1646664390000|2022-03-07 14:46:30|13985.95|13985.95|13985.95|13985.95|13985.95|13985.95|13985.95|13985.95|0
1646664410000|2022-03-07 14:46:50|13986.4|13986.4|13990.6|13990.6|13990.6|13990.6|13986.4|13986.4|0
1646664420000|2022-03-07 14:47:00|13993.4|13993.4|13988.04|13988.04|13996.2|13996.2|13988.04|13988.04|0
1646664430000|2022-03-07 14:47:10|13999.93|13999.93|13999.01|13999.01|13999.93|13999.93|13998.55|13998.55|0
1646664440000|2022-03-07 14:47:20|13997.61|13997.61|13999.95|13999.95|13999.95|13999.95|13997.15|13997.15|0
1646664450000|2022-03-07 14:47:30|13995.99|13995.99|14002.52|14002.52|14002.52|14002.52|13995.99|13995.99|0
1646664460000|2022-03-07 14:47:40|14003.9|14003.9|14006|14006|14006|14006|14002.04|14002.04|0
1646664480000|2022-03-07 14:48:00|14004.61|14004.61|14008.8|14008.8|14008.8|14008.8|14004.61|14004.61|0
1646664490000|2022-03-07 14:48:10|14011.6|14011.6|14020|14020|14020|14020|14011.6|14011.6|0
1646664500000|2022-03-07 14:48:20|14021.4|14021.4|14021.4|14021.4|14021.4|14021.4|14020|14020|0
1646664510000|2022-03-07 14:48:30|14029.33|14029.33|14034.45|14034.45|14034.45|14034.45|14029.33|14029.33|0
1646664520000|2022-03-07 14:48:40|14030.48|14030.48|14030.48|14030.48|14030.48|14030.48|14030.48|14030.48|0
1646664530000|2022-03-07 14:48:50|14038.41|14038.41|14038.41|14038.41|14038.41|14038.41|14038.41|14038.41|0
1646664540000|2022-03-07 14:49:00|14035.61|14035.61|14027.68|14027.68|14035.61|14035.61|14024.88|14024.88|0
1646664550000|2022-03-07 14:49:10|14029.06|14029.06|14029.06|14029.06|14029.06|14029.06|14029.06|14029.06|0
1646664570000|2022-03-07 14:49:30|14027.68|14027.68|14035.61|14035.61|14035.61|14035.61|14027.68|14027.68|0
1646664600000|2022-03-07 14:50:00|14039.58|14039.58|14039.58|14039.58|14039.58|14039.58|14039.58|14039.58|0
1646664620000|2022-03-07 14:50:20|14043.54|14043.54|14043.54|14043.54|14043.54|14043.54|14043.54|14043.54|0
1646664630000|2022-03-07 14:50:30|14046.34|14046.34|14046.34|14046.34|14046.34|14046.34|14046.34|14046.34|0
1646664650000|2022-03-07 14:50:50|14054.27|14054.27|14050.31|14050.31|14054.27|14054.27|14050.31|14050.31|0
1646664660000|2022-03-07 14:51:00|14054.27|14054.27|14058.24|14058.24|14058.24|14058.24|14054.27|14054.27|0
1646664670000|2022-03-07 14:51:10|14072.23|14072.23|14075.03|14075.03|14075.03|14075.03|14072.23|14072.23|0
1646664680000|2022-03-07 14:51:20|14073.63|14073.63|14073.63|14073.63|14073.63|14073.63|14070.83|14070.83|0
1646664700000|2022-03-07 14:51:40|14063.84|14063.84|14063.84|14063.84|14063.84|14063.84|14061.04|14061.04|0
1646664710000|2022-03-07 14:51:50|14063.38|14063.38|14082.5|14082.5|14082.5|14082.5|14063.38|14063.38|0
1646664720000|2022-03-07 14:52:00|14085.3|14085.3|14087.61|14087.61|14087.61|14087.61|14085.3|14085.3|0
1646664740000|2022-03-07 14:52:20|14090.41|14090.41|14090.41|14090.41|14090.41|14090.41|14090.41|14090.41|0
1646664750000|2022-03-07 14:52:30|14094.61|14094.61|14094.61|14094.61|14094.61|14094.61|14094.61|14094.61|0
1646664760000|2022-03-07 14:52:40|14090.65|14090.65|14090.65|14090.65|14090.65|14090.65|14090.65|14090.65|0
1646664770000|2022-03-07 14:52:50|14094.61|14094.61|14094.61|14094.61|14094.61|14094.61|14094.61|14094.61|0
1646664790000|2022-03-07 14:53:10|14096.01|14096.01|14092.05|14092.05|14096.01|14096.01|14092.05|14092.05|0
1646664800000|2022-03-07 14:53:20|14092.51|14092.51|14092.51|14092.51|14092.51|14092.51|14092.51|14092.51|0
1646664810000|2022-03-07 14:53:30|14085.51|14085.51|14085.51|14085.51|14085.51|14085.51|14085.51|14085.51|0
1646664820000|2022-03-07 14:53:40|14097.4|14097.4|14097.4|14097.4|14097.4|14097.4|14097.4|14097.4|0
1646664830000|2022-03-07 14:53:50|14097.86|14097.86|14097.86|14097.86|14097.86|14097.86|14097.86|14097.86|0
1646664850000|2022-03-07 14:54:10|14101.83|14101.83|14101.83|14101.83|14101.83|14101.83|14101.83|14101.83|0
1646664860000|2022-03-07 14:54:20|14097.86|14097.86|14113.96|14113.96|14116.76|14116.76|14097.86|14097.86|0
1646664870000|2022-03-07 14:54:30|14119.56|14119.56|14113.92|14113.92|14121.85|14121.85|14113.92|14113.92|0
1646664890000|2022-03-07 14:54:50|14118.12|14118.12|14118.12|14118.12|14118.12|14118.12|14118.12|14118.12|0
1646664910000|2022-03-07 14:55:10|14122.09|14122.09|14118.12|14118.12|14122.09|14122.09|14118.12|14118.12|0
1646664920000|2022-03-07 14:55:20|14122.09|14122.09|14122.09|14122.09|14122.09|14122.09|14122.09|14122.09|0
1646664930000|2022-03-07 14:55:30|14126.05|14126.05|14130.02|14130.02|14130.02|14130.02|14126.05|14126.05|0
1646664950000|2022-03-07 14:55:50|14129.56|14129.56|14129.56|14129.56|14129.56|14129.56|14129.56|14129.56|0
1646664970000|2022-03-07 14:56:10|14130.94|14130.94|14131.4|14131.4|14131.4|14131.4|14130.94|14130.94|0
1646664980000|2022-03-07 14:56:20|14142.59|14142.59|14146.56|14146.56|14146.56|14146.56|14142.59|14142.59|0
1646664990000|2022-03-07 14:56:30|14143.76|14143.76|14143.76|14143.76|14143.76|14143.76|14143.76|14143.76|0
1646665010000|2022-03-07 14:56:50|14143.3|14143.3|14144.22|14144.22|14144.22|14144.22|14143.3|14143.3|0
1646665020000|2022-03-07 14:57:00|14140.25|14140.25|14140.49|14140.49|14144.45|14144.45|14140.25|14140.25|0
1646665030000|2022-03-07 14:57:10|14144.45|14144.45|14144.45|14144.45|14144.45|14144.45|14144.45|14144.45|0
1646665040000|2022-03-07 14:57:20|14152.38|14152.38|14148.42|14148.42|14152.38|14152.38|14148.42|14148.42|0
1646665060000|2022-03-07 14:57:40|14145.62|14145.62|14147.29|14147.29|14149.58|14149.58|14145.62|14145.62|0
1646665070000|2022-03-07 14:57:50|14151.25|14151.25|14151.25|14151.25|14151.25|14151.25|14151.25|14151.25|0
1646665080000|2022-03-07 14:58:00|14155.22|14155.22|14147.29|14147.29|14155.22|14155.22|14147.29|14147.29|0
1646665090000|2022-03-07 14:58:10|14143.09|14143.09|14137.72|14137.72|14143.09|14143.09|14137.72|14137.72|0
1646665100000|2022-03-07 14:58:20|14133.76|14133.76|14133.76|14133.76|14133.76|14133.76|14133.76|14133.76|0
1646665110000|2022-03-07 14:58:30|14128.16|14128.16|14115.8|14115.8|14128.16|14128.16|14114.63|14114.63|0
1646665120000|2022-03-07 14:58:40|14115.34|14115.34|14115.34|14115.34|14115.34|14115.34|14115.34|14115.34|0
1646665130000|2022-03-07 14:58:50|14116.74|14116.74|14123.51|14123.51|14131.44|14131.44|14116.74|14116.74|0
1646665140000|2022-03-07 14:59:00|14119.54|14119.54|14113.94|14113.94|14119.54|14119.54|14113.94|14113.94|0
1646665160000|2022-03-07 14:59:20|14106.01|14106.01|14100.65|14100.65|14108.58|14108.58|14100.65|14100.65|0
1646665170000|2022-03-07 14:59:30|14104.61|14104.61|14104.61|14104.61|14104.61|14104.61|14104.61|14104.61|0
1646665180000|2022-03-07 14:59:40|14100.65|14100.65|14100.65|14100.65|14100.65|14100.65|14100.65|14100.65|0
1646665190000|2022-03-07 14:59:50|14104.61|14104.61|14104.61|14104.61|14104.61|14104.61|14104.61|14104.61|0
1646665200000|2022-03-07 15:00:00|14100.65|14100.65|14100.65|14100.65|14100.65|14100.65|14100.65|14100.65|0
1646665210000|2022-03-07 15:00:10|14104.61|14104.61|14110.21|14110.21|14110.21|14110.21|14104.61|14104.61|0
1646665230000|2022-03-07 15:00:30|14107.41|14107.41|14098.08|14098.08|14107.41|14107.41|14096.68|14096.68|0
1646665250000|2022-03-07 15:00:50|14092.49|14092.49|14084.32|14084.32|14092.49|14092.49|14084.32|14084.32|0
1646665260000|2022-03-07 15:01:00|14080.36|14080.36|14080.36|14080.36|14080.36|14080.36|14080.36|14080.36|0
1646665270000|2022-03-07 15:01:10|14084.32|14084.32|14084.32|14084.32|14084.32|14084.32|14084.32|14084.32|0
1646665290000|2022-03-07 15:01:30|14081.52|14081.52|14076.16|14076.16|14081.52|14081.52|14076.16|14076.16|0
1646665300000|2022-03-07 15:01:40|14070.56|14070.56|14066.59|14066.59|14070.56|14070.56|14066.59|14066.59|0
1646665310000|2022-03-07 15:01:50|14065.68|14065.68|14065.68|14065.68|14065.68|14065.68|14065.68|14065.68|0
1646665320000|2022-03-07 15:02:00|14065.22|14065.22|14066.14|14066.14|14066.14|14066.14|14065.22|14065.22|0
1646665330000|2022-03-07 15:02:10|14063.34|14063.34|14064.5|14064.5|14064.5|14064.5|14055.17|14055.17|0
1646665340000|2022-03-07 15:02:20|14068.47|14068.47|14069.62|14069.62|14069.62|14069.62|14068.22|14068.22|0
1646665350000|2022-03-07 15:02:30|14071.02|14071.02|14071.02|14071.02|14071.02|14071.02|14071.02|14071.02|0
1646665360000|2022-03-07 15:02:40|14067.05|14067.05|14067.05|14067.05|14067.05|14067.05|14067.05|14067.05|0
1646665370000|2022-03-07 15:02:50|14071.02|14071.02|14068.22|14068.22|14071.02|14071.02|14068.22|14068.22|0
1646665380000|2022-03-07 15:03:00|14071.02|14071.02|14071.48|14071.48|14071.48|14071.48|14071.02|14071.02|0
1646665400000|2022-03-07 15:03:20|14079.41|14079.41|14074.28|14074.28|14082.21|14082.21|14074.28|14074.28|0
1646665410000|2022-03-07 15:03:30|14078.48|14078.48|14079.86|14079.86|14079.86|14079.86|14078.48|14078.48|0
1646665440000|2022-03-07 15:04:00|14078.46|14078.46|14076.62|14076.62|14078.46|14078.46|14076.62|14076.62|0
1646665460000|2022-03-07 15:04:20|14079.42|14079.42|14079.42|14079.42|14079.42|14079.42|14079.42|14079.42|0
1646665470000|2022-03-07 15:04:30|14075.45|14075.45|14080.82|14080.82|14080.82|14080.82|14075.45|14075.45|0
1646665480000|2022-03-07 15:04:40|14084.78|14084.78|14094.34|14094.34|14094.34|14094.34|14084.78|14084.78|0
1646665520000|2022-03-07 15:05:20|14097.14|14097.14|14097.14|14097.14|14109.04|14109.04|14097.14|14097.14|0
1646665530000|2022-03-07 15:05:30|14091.55|14091.55|14091.55|14091.55|14091.55|14091.55|14091.55|14091.55|0
1646665560000|2022-03-07 15:06:00|14090.15|14090.15|14088.75|14088.75|14090.15|14090.15|14085.95|14085.95|0
1646665580000|2022-03-07 15:06:20|14094.34|14094.34|14099.48|14099.48|14105.07|14105.07|14094.34|14094.34|0
1646665590000|2022-03-07 15:06:30|14092.48|14092.48|14080.58|14080.58|14092.48|14092.48|14080.58|14080.58|0
1646665600000|2022-03-07 15:06:40|14077.78|14077.78|14079.18|14079.18|14079.18|14079.18|14077.78|14077.78|0
1646665610000|2022-03-07 15:06:50|14077.78|14077.78|14077.78|14077.78|14077.78|14077.78|14077.78|14077.78|0
1646665620000|2022-03-07 15:07:00|14081.75|14081.75|14081.75|14081.75|14081.75|14081.75|14077.78|14077.78|0
1646665630000|2022-03-07 15:07:10|14085.71|14085.71|14095.28|14095.28|14095.28|14095.28|14085.71|14085.71|0
1646665640000|2022-03-07 15:07:20|14096.2|14096.2|14096.18|14096.18|14097.58|14097.58|14096.18|14096.18|0
1646665650000|2022-03-07 15:07:30|14091.98|14091.98|14098.98|14098.98|14098.98|14098.98|14091.98|14091.98|0
1646665660000|2022-03-07 15:07:40|14094.78|14094.78|14098.98|14098.98|14098.98|14098.98|14094.78|14094.78|0
1646665680000|2022-03-07 15:08:00|14095.01|14095.01|14098.98|14098.98|14098.98|14098.98|14091.05|14091.05|0
1646665730000|2022-03-07 15:08:50|14091.05|14091.05|14081.48|14081.48|14091.05|14091.05|14081.48|14081.48|0
1646665740000|2022-03-07 15:09:00|14073.55|14073.55|14077.52|14077.52|14077.52|14077.52|14073.55|14073.55|0
1646665750000|2022-03-07 15:09:10|14081.48|14081.48|14085.45|14085.45|14085.45|14085.45|14081.48|14081.48|0
1646665760000|2022-03-07 15:09:20|14077.52|14077.52|14067.05|14067.05|14077.52|14077.52|14065.66|14065.66|0
1646665770000|2022-03-07 15:09:30|14064.26|14064.26|14067.05|14067.05|14067.05|14067.05|14064.26|14064.26|0
1646665780000|2022-03-07 15:09:40|14069.85|14069.85|14081.75|14081.75|14081.75|14081.75|14069.85|14069.85|0
1646665790000|2022-03-07 15:09:50|14085.71|14085.71|14077.78|14077.78|14085.71|14085.71|14077.78|14077.78|0
1646665800000|2022-03-07 15:10:00|14073.82|14073.82|14068.69|14068.69|14073.82|14073.82|14068.69|14068.69|0
1646665810000|2022-03-07 15:10:10|14076.62|14076.62|14084.55|14084.55|14084.55|14084.55|14076.62|14076.62|0
1646665820000|2022-03-07 15:10:20|14085.01|14085.01|14081.04|14081.04|14085.01|14085.01|14081.04|14081.04|0
1646665830000|2022-03-07 15:10:30|14077.08|14077.08|14077.08|14077.08|14077.08|14077.08|14077.08|14077.08|0
1646665840000|2022-03-07 15:10:40|14072.88|14072.88|14072.88|14072.88|14072.88|14072.88|14072.88|14072.88|0
1646665850000|2022-03-07 15:10:50|14068.68|14068.68|14068.68|14068.68|14068.68|14068.68|14068.68|14068.68|0
1646665860000|2022-03-07 15:11:00|14060.75|14060.75|14056.78|14056.78|14060.75|14060.75|14056.78|14056.78|0
1646665870000|2022-03-07 15:11:10|14068.68|14068.68|14068.68|14068.68|14068.68|14068.68|14068.68|14068.68|0
1646665890000|2022-03-07 15:11:30|14060.75|14060.75|14055.39|14055.39|14060.75|14060.75|14055.39|14055.39|0
1646665910000|2022-03-07 15:11:50|14067.28|14067.28|14055.39|14055.39|14067.28|14067.28|14055.39|14055.39|0
1646665920000|2022-03-07 15:12:00|14053.99|14053.99|14053.99|14053.99|14053.99|14053.99|14053.99|14053.99|0
1646665930000|2022-03-07 15:12:10|14055.39|14055.39|14055.39|14055.39|14055.39|14055.39|14055.39|14055.39|0
1646665940000|2022-03-07 15:12:20|14051.42|14051.42|14047.45|14047.45|14051.42|14051.42|14047.45|14047.45|0
1646665950000|2022-03-07 15:12:30|14043.49|14043.49|14033.97|14033.97|14043.49|14043.49|14033.97|14033.97|0
1646665960000|2022-03-07 15:12:40|14028.37|14028.37|14028.37|14028.37|14028.37|14028.37|14028.37|14028.37|0
1646665970000|2022-03-07 15:12:50|14032.33|14032.33|14028.37|14028.37|14032.33|14032.33|14028.37|14028.37|0
1646665980000|2022-03-07 15:13:00|14024.4|14024.4|14020.44|14020.44|14024.4|14024.4|14020.44|14020.44|0
1646665990000|2022-03-07 15:13:10|14016.24|14016.24|14026.97|14026.97|14036.3|14036.3|14016.24|14016.24|0
1646666000000|2022-03-07 15:13:20|14025.13|14025.13|14042.59|14042.59|14042.59|14042.59|14025.13|14025.13|0
1646666010000|2022-03-07 15:13:30|14038.63|14038.63|14025.1|14025.1|14038.63|14038.63|14025.1|14025.1|0
1646666020000|2022-03-07 15:13:40|14021.13|14021.13|14021.13|14021.13|14021.13|14021.13|14021.13|14021.13|0
1646666030000|2022-03-07 15:13:50|14018.33|14018.33|14018.33|14018.33|14018.33|14018.33|14018.33|14018.33|0
1646666040000|2022-03-07 15:14:00|14030.23|14030.23|14024.86|14024.86|14030.23|14030.23|14024.86|14024.86|0
1646666050000|2022-03-07 15:14:10|14020.9|14020.9|14016.93|14016.93|14020.9|14020.9|14016.93|14016.93|0
1646666060000|2022-03-07 15:14:20|14016.01|14016.01|14011.82|14011.82|14016.01|14016.01|14010.42|14010.42|0
1646666070000|2022-03-07 15:14:30|14007.85|14007.85|14003.19|14003.19|14007.85|14007.85|14003.19|14003.19|0
1646666080000|2022-03-07 15:14:40|14007.16|14007.16|14004.59|14004.59|14007.16|14007.16|14003.19|14003.19|0
1646666090000|2022-03-07 15:14:50|14008.56|14008.56|14008.56|14008.56|14008.56|14008.56|14008.56|14008.56|0
1646666100000|2022-03-07 15:15:00|14016.49|14016.49|14008.56|14008.56|14016.49|14016.49|14008.56|14008.56|0
1646666110000|2022-03-07 15:15:10|14009.02|14009.02|14032.1|14032.1|14032.1|14032.1|14009.02|14009.02|0
1646666120000|2022-03-07 15:15:20|14028.14|14028.14|14051.91|14051.91|14051.91|14051.91|14028.14|14028.14|0
1646666130000|2022-03-07 15:15:30|14043.98|14043.98|14047.95|14047.95|14047.95|14047.95|14036.05|14036.05|0
1646666140000|2022-03-07 15:15:40|14051.91|14051.91|14040.02|14040.02|14051.91|14051.91|14040.02|14040.02|0
1646666150000|2022-03-07 15:15:50|14043.98|14043.98|14043.98|14043.98|14043.98|14043.98|14043.98|14043.98|0
1646666160000|2022-03-07 15:16:00|14036.05|14036.05|14036.05|14036.05|14036.05|14036.05|14036.05|14036.05|0
1646666180000|2022-03-07 15:16:20|14040.02|14040.02|14036.05|14036.05|14040.02|14040.02|14036.05|14036.05|0
1646666200000|2022-03-07 15:16:40|14047.95|14047.95|14047.95|14047.95|14047.95|14047.95|14047.95|14047.95|0
1646666210000|2022-03-07 15:16:50|14043.98|14043.98|14053.31|14053.31|14054.71|14054.71|14043.98|14043.98|0
1646666220000|2022-03-07 15:17:00|14057.51|14057.51|14057.51|14057.51|14057.51|14057.51|14057.51|14057.51|0
1646666230000|2022-03-07 15:17:10|14061.48|14061.48|14057.51|14057.51|14064.28|14064.28|14057.51|14057.51|0
1646666240000|2022-03-07 15:17:20|14058.91|14058.91|14054.95|14054.95|14058.91|14058.91|14054.95|14054.95|0
1646666250000|2022-03-07 15:17:30|14062.88|14062.88|14062.88|14062.88|14062.88|14062.88|14062.88|14062.88|0
1646666270000|2022-03-07 15:17:50|14058.91|14058.91|14064.28|14064.28|14064.28|14064.28|14058.91|14058.91|0
1646666280000|2022-03-07 15:18:00|14056.35|14056.35|14057.75|14057.75|14057.75|14057.75|14056.35|14056.35|0
1646666290000|2022-03-07 15:18:10|14056.35|14056.35|14060.31|14060.31|14060.31|14060.31|14056.35|14056.35|0
1646666320000|2022-03-07 15:18:40|14060.77|14060.77|14058.2|14058.2|14062.17|14062.17|14058.2|14058.2|0
1646666330000|2022-03-07 15:18:50|14059.6|14059.6|14059.6|14059.6|14059.6|14059.6|14059.6|14059.6|0
1646666350000|2022-03-07 15:19:10|14067.53|14067.53|14067.53|14067.53|14067.53|14067.53|14067.53|14067.53|0
1646666360000|2022-03-07 15:19:20|14063.57|14063.57|14059.6|14059.6|14063.57|14063.57|14059.6|14059.6|0
1646666370000|2022-03-07 15:19:30|14055.64|14055.64|14044.91|14044.91|14059.6|14059.6|14043.51|14043.51|0
1646666380000|2022-03-07 15:19:40|14040.94|14040.94|14040.94|14040.94|14040.94|14040.94|14040.94|14040.94|0
1646666390000|2022-03-07 15:19:50|14038.15|14038.15|14038.15|14038.15|14038.15|14038.15|14038.15|14038.15|0
1646666400000|2022-03-07 15:20:00|14034.18|14034.18|14034.18|14034.18|14038.15|14038.15|14034.18|14034.18|0
1646666410000|2022-03-07 15:20:10|14042.11|14042.11|14034.18|14034.18|14042.11|14042.11|14034.18|14034.18|0
1646666420000|2022-03-07 15:20:20|14035.58|14035.58|14035.58|14035.58|14035.58|14035.58|14035.58|14035.58|0
1646666430000|2022-03-07 15:20:30|14039.54|14039.54|14049.11|14049.11|14053.07|14053.07|14039.54|14039.54|0
1646666450000|2022-03-07 15:20:50|14048.65|14048.65|14052.61|14052.61|14052.61|14052.61|14048.65|14048.65|0
1646666460000|2022-03-07 15:21:00|14051.21|14051.21|14047.25|14047.25|14051.21|14051.21|14047.25|14047.25|0
1646666470000|2022-03-07 15:21:10|14039.32|14039.32|14039.32|14039.32|14039.32|14039.32|14039.32|14039.32|0
1646666510000|2022-03-07 15:21:50|14043.28|14043.28|14042.12|14042.12|14046.08|14046.08|14042.12|14042.12|0
1646666520000|2022-03-07 15:22:00|14037.92|14037.92|14039.32|14039.32|14039.32|14039.32|14037.92|14037.92|0
1646666530000|2022-03-07 15:22:10|14038.4|14038.4|14034.43|14034.43|14038.4|14038.4|14034.43|14034.43|0
1646666550000|2022-03-07 15:22:30|14026.5|14026.5|14026.5|14026.5|14026.5|14026.5|14026.5|14026.5|0
1646666560000|2022-03-07 15:22:40|14034.43|14034.43|14034.43|14034.43|14034.43|14034.43|14034.43|14034.43|0
1646666570000|2022-03-07 15:22:50|14026.5|14026.5|14026.5|14026.5|14026.5|14026.5|14026.5|14026.5|0
1646666590000|2022-03-07 15:23:10|14027.67|14027.67|14034.43|14034.43|14034.43|14034.43|14027.67|14027.67|0
1646666600000|2022-03-07 15:23:20|14026.5|14026.5|14022.54|14022.54|14026.5|14026.5|14022.54|14022.54|0
1646666610000|2022-03-07 15:23:30|14015.54|14015.54|14007.61|14007.61|14015.54|14015.54|14007.61|14007.61|0
1646666630000|2022-03-07 15:23:50|14003.64|14003.64|14003.64|14003.64|14003.64|14003.64|14003.64|14003.64|0
1646666640000|2022-03-07 15:24:00|13999.68|13999.68|13999.68|13999.68|13999.68|13999.68|13999.68|13999.68|0
1646666650000|2022-03-07 15:24:10|13997.84|13997.84|13993.88|13993.88|13997.84|13997.84|13993.88|13993.88|0
1646666660000|2022-03-07 15:24:20|13984.08|13984.08|13980.11|13980.11|13984.08|13984.08|13980.11|13980.11|0
1646666670000|2022-03-07 15:24:30|13979.65|13979.65|13975.69|13975.69|13979.65|13979.65|13975.69|13975.69|0
1646666690000|2022-03-07 15:24:50|13972.89|13972.89|13972.89|13972.89|13972.89|13972.89|13972.89|13972.89|0
1646666700000|2022-03-07 15:25:00|13971.49|13971.49|13967.53|13967.53|13971.49|13971.49|13967.53|13967.53|0
1646666710000|2022-03-07 15:25:10|13970.32|13970.32|13975.67|13975.67|13976.61|13976.61|13958.2|13958.2|0
1646666720000|2022-03-07 15:25:20|13983.6|13983.6|13983.6|13983.6|13983.6|13983.6|13983.6|13983.6|0
1646666730000|2022-03-07 15:25:30|13975.67|13975.67|13975.67|13975.67|13975.67|13975.67|13975.67|13975.67|0
1646666750000|2022-03-07 15:25:50|13977.07|13977.07|13993.62|13993.62|14001.55|14001.55|13977.07|13977.07|0
1646666760000|2022-03-07 15:26:00|13997.82|13997.82|14002|14002|14002|14002|13997.82|13997.82|0
1646666770000|2022-03-07 15:26:10|14006.2|14006.2|14009.95|14009.95|14012.75|14012.75|14004.82|14004.82|0
1646666780000|2022-03-07 15:26:20|14008.55|14008.55|14012.52|14012.52|14012.52|14012.52|14008.55|14008.55|0
1646666790000|2022-03-07 15:26:30|14011.12|14011.12|13996.42|13996.42|14011.12|14011.12|13996.42|13996.42|0
1646666800000|2022-03-07 15:26:40|14004.35|14004.35|14000.39|14000.39|14004.35|14004.35|14000.39|14000.39|0
1646666810000|2022-03-07 15:26:50|14004.35|14004.35|14004.35|14004.35|14004.35|14004.35|14000.39|14000.39|0
1646666820000|2022-03-07 15:27:00|13996.42|13996.42|13996.42|13996.42|13996.42|13996.42|13996.42|13996.42|0
1646666830000|2022-03-07 15:27:10|13997.8|13997.8|14017.38|14017.38|14021.34|14021.34|13997.8|13997.8|0
1646666860000|2022-03-07 15:27:40|14014.58|14014.58|14014.58|14014.58|14014.58|14014.58|14014.58|14014.58|0
1646666880000|2022-03-07 15:28:00|14011.78|14011.78|14019.95|14019.95|14019.95|14019.95|14011.78|14011.78|0
1646666890000|2022-03-07 15:28:10|14017.15|14017.15|14015.77|14015.77|14017.15|14017.15|14015.77|14015.77|0
1646666900000|2022-03-07 15:28:20|14014.37|14014.37|14018.57|14018.57|14018.57|14018.57|14014.37|14014.37|0
1646666910000|2022-03-07 15:28:30|14014.6|14014.6|14010.64|14010.64|14014.6|14014.6|14010.64|14010.64|0
1646666930000|2022-03-07 15:28:50|14009.26|14009.26|14007.16|14007.16|14009.26|14009.26|13995.27|13995.27|0
1646666940000|2022-03-07 15:29:00|14012.76|14012.76|14012.53|14012.53|14016.73|14016.73|14012.53|14012.53|0
1646666950000|2022-03-07 15:29:10|14016.73|14016.73|14016.73|14016.73|14016.73|14016.73|14016.73|14016.73|0
1646666960000|2022-03-07 15:29:20|14019.53|14019.53|14029.32|14029.32|14038.42|14038.42|14019.53|14019.53|0
1646666970000|2022-03-07 15:29:30|14041.22|14041.22|14041.22|14041.22|14041.22|14041.22|14041.22|14041.22|0
1646666980000|2022-03-07 15:29:40|14029.32|14029.32|14015.56|14015.56|14029.32|14029.32|14015.56|14015.56|0
1646666990000|2022-03-07 15:29:50|14016.96|14016.96|14014.39|14014.39|14018.36|14018.36|14014.39|14014.39|0
1646667000000|2022-03-07 15:30:00|14011.6|14011.6|14000.63|14000.63|14011.6|14011.6|14000.63|14000.63|0
1646667010000|2022-03-07 15:30:10|14004.83|14004.83|14006.23|14006.23|14006.23|14006.23|14004.83|14004.83|0
1646667020000|2022-03-07 15:30:20|14007.63|14007.63|14036.77|14036.77|14036.77|14036.77|14007.63|14007.63|0
1646667040000|2022-03-07 15:30:40|14040.73|14040.73|14055.65|14055.65|14055.65|14055.65|14040.73|14040.73|0
1646667050000|2022-03-07 15:30:50|14051.45|14051.45|14051.68|14051.68|14055.65|14055.65|14051.45|14051.45|0
1646667060000|2022-03-07 15:31:00|14048.88|14048.88|14046.1|14046.1|14048.88|14048.88|14046.1|14046.1|0
1646667090000|2022-03-07 15:31:30|14044.7|14044.7|14024.88|14024.88|14044.7|14044.7|14024.88|14024.88|0
1646667110000|2022-03-07 15:31:50|14022.08|14022.08|14033.97|14033.97|14033.97|14033.97|14022.08|14022.08|0
1646667160000|2022-03-07 15:32:40|14050.07|14050.07|14051.47|14051.47|14051.47|14051.47|14050.07|14050.07|0
1646667180000|2022-03-07 15:33:00|14052.39|14052.39|14071.97|14071.97|14071.97|14071.97|14052.39|14052.39|0
1646667190000|2022-03-07 15:33:10|14070.57|14070.57|14075.23|14075.23|14080.83|14080.83|14070.57|14070.57|0
1646667200000|2022-03-07 15:33:20|14072.43|14072.43|14071.03|14071.03|14072.43|14072.43|14071.03|14071.03|0
1646667210000|2022-03-07 15:33:30|14069.63|14069.63|14076.4|14076.4|14076.4|14076.4|14069.63|14069.63|0
1646667230000|2022-03-07 15:33:50|14080.6|14080.6|14080.6|14080.6|14080.6|14080.6|14080.6|14080.6|0
1646667240000|2022-03-07 15:34:00|14076.63|14076.63|14068.23|14068.23|14076.63|14076.63|14068.23|14068.23|0
1646667260000|2022-03-07 15:34:20|14066.83|14066.83|14066.83|14066.83|14066.83|14066.83|14066.83|14066.83|0
1646667270000|2022-03-07 15:34:30|14062.64|14062.64|14061.24|14061.24|14062.64|14062.64|14058.67|14058.67|0
1646667290000|2022-03-07 15:34:50|14053.31|14053.31|14051.01|14051.01|14053.31|14053.31|14051.01|14051.01|0
1646667300000|2022-03-07 15:35:00|14058.94|14058.94|14057.54|14057.54|14058.94|14058.94|14057.54|14057.54|0
1646667310000|2022-03-07 15:35:10|14053.57|14053.57|14049.61|14049.61|14053.57|14053.57|14049.61|14049.61|0
1646667320000|2022-03-07 15:35:20|14057.54|14057.54|14078.52|14078.52|14078.52|14078.52|14057.54|14057.54|0
1646667330000|2022-03-07 15:35:30|14075.72|14075.72|14061.02|14061.02|14075.72|14075.72|14061.02|14061.02|0
1646667360000|2022-03-07 15:36:00|14060.56|14060.56|14060.56|14060.56|14060.56|14060.56|14060.56|14060.56|0
1646667370000|2022-03-07 15:36:10|14061.96|14061.96|14073.86|14073.86|14073.86|14073.86|14061.96|14061.96|0
1646667390000|2022-03-07 15:36:30|14069.66|14069.66|14063.36|14063.36|14069.66|14069.66|14063.36|14063.36|0
1646667410000|2022-03-07 15:36:50|14064.76|14064.76|14056.83|14056.83|14064.76|14064.76|14048.9|14048.9|0
1646667420000|2022-03-07 15:37:00|14048.9|14048.9|14050.29|14050.29|14050.29|14050.29|14048.9|14048.9|0
1646667430000|2022-03-07 15:37:10|14047.5|14047.5|14046.1|14046.1|14047.5|14047.5|14046.1|14046.1|0
1646667440000|2022-03-07 15:37:20|14038.17|14038.17|14033.97|14033.97|14038.17|14038.17|14033.97|14033.97|0
1646667460000|2022-03-07 15:37:40|14041.9|14041.9|14037.93|14037.93|14041.9|14041.9|14037.93|14037.93|0
1646667470000|2022-03-07 15:37:50|14039.33|14039.33|14055.19|14055.19|14055.19|14055.19|14039.33|14039.33|0
1646667480000|2022-03-07 15:38:00|14055.65|14055.65|14055.65|14055.65|14055.65|14055.65|14055.65|14055.65|0
1646667500000|2022-03-07 15:38:20|14054.25|14054.25|14052.85|14052.85|14054.25|14054.25|14052.85|14052.85|0
1646667510000|2022-03-07 15:38:30|14058.45|14058.45|14058.45|14058.45|14058.45|14058.45|14058.45|14058.45|0
1646667540000|2022-03-07 15:39:00|14057.07|14057.07|14062.44|14062.44|14062.44|14062.44|14057.07|14057.07|0
1646667550000|2022-03-07 15:39:10|14063.84|14063.84|14079.68|14079.68|14079.68|14079.68|14060.33|14060.33|0
1646667560000|2022-03-07 15:39:20|14078.28|14078.28|14078.28|14078.28|14078.28|14078.28|14078.28|14078.28|0
1646667570000|2022-03-07 15:39:30|14074.32|14074.32|14074.32|14074.32|14074.32|14074.32|14074.32|14074.32|0
1646667580000|2022-03-07 15:39:40|14070.35|14070.35|14061.02|14061.02|14074.32|14074.32|14061.02|14061.02|0
1646667590000|2022-03-07 15:39:50|14064.99|14064.99|14064.99|14064.99|14064.99|14064.99|14064.99|14064.99|0
1646667600000|2022-03-07 15:40:00|14063.59|14063.59|14059.62|14059.62|14063.59|14063.59|14051.69|14051.69|0
1646667610000|2022-03-07 15:40:10|14063.59|14063.59|14059.62|14059.62|14063.59|14063.59|14059.62|14059.62|0
1646667640000|2022-03-07 15:40:40|14063.59|14063.59|14063.59|14063.59|14063.59|14063.59|14063.59|14063.59|0
1646667650000|2022-03-07 15:40:50|14067.79|14067.79|14081.08|14081.08|14081.08|14081.08|14067.79|14067.79|0
1646667660000|2022-03-07 15:41:00|14082.48|14082.48|14070.59|14070.59|14082.48|14082.48|14070.59|14070.59|0
1646667670000|2022-03-07 15:41:10|14078.52|14078.52|14078.52|14078.52|14078.52|14078.52|14078.52|14078.52|0
1646667690000|2022-03-07 15:41:30|14074.55|14074.55|14078.75|14078.75|14078.75|14078.75|14074.55|14074.55|0
1646667700000|2022-03-07 15:41:40|14074.79|14074.79|14057.75|14057.75|14075.25|14075.25|14057.75|14057.75|0
1646667710000|2022-03-07 15:41:50|14054.95|14054.95|14042.14|14042.14|14054.95|14054.95|14042.14|14042.14|0
1646667720000|2022-03-07 15:42:00|14038.17|14038.17|14039.57|14039.57|14039.57|14039.57|14038.17|14038.17|0
1646667730000|2022-03-07 15:42:10|14051.47|14051.47|14048.67|14048.67|14051.47|14051.47|14047.27|14047.27|0
1646667740000|2022-03-07 15:42:20|14040.74|14040.74|14036.77|14036.77|14040.74|14040.74|14036.77|14036.77|0
1646667750000|2022-03-07 15:42:30|14048.67|14048.67|14040.74|14040.74|14048.67|14048.67|14040.74|14040.74|0
1646667760000|2022-03-07 15:42:40|14041.2|14041.2|14041.2|14041.2|14041.2|14041.2|14041.2|14041.2|0
1646667770000|2022-03-07 15:42:50|14042.6|14042.6|14053.33|14053.33|14053.33|14053.33|14037.23|14037.23|0
1646667780000|2022-03-07 15:43:00|14054.73|14054.73|14054.73|14054.73|14054.73|14054.73|14054.73|14054.73|0
1646667790000|2022-03-07 15:43:10|14053.33|14053.33|14055.89|14055.89|14057.29|14057.29|14053.33|14053.33|0
1646667830000|2022-03-07 15:43:50|14059.86|14059.86|14068.02|14068.02|14068.02|14068.02|14059.86|14059.86|0
1646667850000|2022-03-07 15:44:10|14069.42|14069.42|14069.42|14069.42|14069.42|14069.42|14069.42|14069.42|0
1646667860000|2022-03-07 15:44:20|14061.49|14061.49|14063.33|14063.33|14063.33|14063.33|14061.49|14061.49|0
1646667870000|2022-03-07 15:44:30|14059.13|14059.13|14055.17|14055.17|14059.13|14059.13|14055.17|14055.17|0
1646667890000|2022-03-07 15:44:50|14057.96|14057.96|14069.86|14069.86|14069.86|14069.86|14057.96|14057.96|0
1646667900000|2022-03-07 15:45:00|14070.32|14070.32|14062.39|14062.39|14070.32|14070.32|14062.39|14062.39|0
1646667920000|2022-03-07 15:45:20|14063.79|14063.79|14066.11|14066.11|14066.11|14066.11|14062.39|14062.39|0
1646667950000|2022-03-07 15:45:50|14067.95|14067.95|14067.95|14067.95|14067.95|14067.95|14067.95|14067.95|0
1646667960000|2022-03-07 15:46:00|14069.35|14069.35|14087.79|14087.79|14087.79|14087.79|14067.97|14067.97|0
1646667970000|2022-03-07 15:46:10|14091.99|14091.99|14076.38|14076.38|14091.99|14091.99|14076.38|14076.38|0
1646667980000|2022-03-07 15:46:20|14079.18|14079.18|14076.38|14076.38|14079.18|14079.18|14076.38|14076.38|0
1646667990000|2022-03-07 15:46:30|14068.45|14068.45|14058.42|14058.42|14068.45|14068.45|14058.42|14058.42|0
1646668000000|2022-03-07 15:46:40|14050.49|14050.49|14047.72|14047.72|14050.49|14050.49|14039.78|14039.78|0
1646668010000|2022-03-07 15:46:50|14043.75|14043.75|14038.39|14038.39|14043.75|14043.75|14036.99|14036.99|0
1646668020000|2022-03-07 15:47:00|14050.28|14050.28|14044.68|14044.68|14050.28|14050.28|14044.68|14044.68|0
1646668030000|2022-03-07 15:47:10|14043.28|14043.28|14031.39|14031.39|14043.28|14043.28|14031.39|14031.39|0
1646668040000|2022-03-07 15:47:20|14027.19|14027.19|14019.26|14019.26|14029.99|14029.99|14019.26|14019.26|0
1646668050000|2022-03-07 15:47:30|14031.15|14031.15|14020.64|14020.64|14032.53|14032.53|14020.64|14020.64|0
1646668060000|2022-03-07 15:47:40|14024.6|14024.6|14024.6|14024.6|14024.6|14024.6|14024.6|14024.6|0
1646668070000|2022-03-07 15:47:50|14025.52|14025.52|14028.32|14028.32|14028.32|14028.32|14025.52|14025.52|0
1646668080000|2022-03-07 15:48:00|14025.52|14025.52|14025.52|14025.52|14025.52|14025.52|14025.52|14025.52|0
1646668090000|2022-03-07 15:48:10|14033.45|14033.45|14033.45|14033.45|14033.45|14033.45|14033.45|14033.45|0
1646668100000|2022-03-07 15:48:20|14037.42|14037.42|14033.45|14033.45|14037.42|14037.42|14029.49|14029.49|0
1646668110000|2022-03-07 15:48:30|14032.53|14032.53|14032.53|14032.53|14032.53|14032.53|14032.53|14032.53|0
1646668120000|2022-03-07 15:48:40|14033.45|14033.45|14034.37|14034.37|14034.37|14034.37|14033.45|14033.45|0
1646668130000|2022-03-07 15:48:50|14030.17|14030.17|14026.92|14026.92|14030.17|14030.17|14026.92|14026.92|0
1646668150000|2022-03-07 15:49:10|14027.37|14027.37|14028.07|14028.07|14031.57|14031.57|14027.37|14027.37|0
1646668160000|2022-03-07 15:49:20|14036|14036|14036.46|14036.46|14036.46|14036.46|14036|14036|0
1646668170000|2022-03-07 15:49:30|14040.42|14040.42|14035.29|14035.29|14040.42|14040.42|14034.83|14034.83|0
1646668180000|2022-03-07 15:49:40|14033.89|14033.89|14034.35|14034.35|14034.35|14034.35|14033.89|14033.89|0
1646668190000|2022-03-07 15:49:50|14034.8|14034.8|14035.26|14035.26|14035.26|14035.26|14034.8|14034.8|0
1646668200000|2022-03-07 15:50:00|14035.72|14035.72|14035.72|14035.72|14035.72|14035.72|14035.72|14035.72|0
1646668210000|2022-03-07 15:50:10|14027.79|14027.79|14027.79|14027.79|14027.79|14027.79|14027.79|14027.79|0
1646668230000|2022-03-07 15:50:30|14031.76|14031.76|14028.25|14028.25|14031.76|14031.76|14027.79|14027.79|0
1646668240000|2022-03-07 15:50:40|14028.71|14028.71|14024.06|14024.06|14028.71|14028.71|14024.06|14024.06|0
1646668250000|2022-03-07 15:50:50|14024.51|14024.51|14024.97|14024.97|14024.97|14024.97|14024.51|14024.51|0
1646668260000|2022-03-07 15:51:00|14032.9|14032.9|14014.01|14014.01|14032.9|14032.9|14014.01|14014.01|0
1646668270000|2022-03-07 15:51:10|14014.47|14014.47|14013.53|14013.53|14014.47|14014.47|14013.07|14013.07|0
1646668280000|2022-03-07 15:51:20|14011.69|14011.69|14009.39|14009.39|14011.69|14011.69|14008.93|14008.93|0
1646668300000|2022-03-07 15:51:40|14009.85|14009.85|13991.21|13991.21|14009.85|14009.85|13991.21|13991.21|0
1646668310000|2022-03-07 15:51:50|14003.1|14003.1|14013.11|14013.11|14013.11|14013.11|14003.1|14003.1|0
1646668320000|2022-03-07 15:52:00|14013.57|14013.57|14005.64|14005.64|14013.57|14013.57|14005.64|14005.64|0
1646668330000|2022-03-07 15:52:10|14008.43|14008.43|14023.59|14023.59|14024.05|14024.05|14008.43|14008.43|0
1646668340000|2022-03-07 15:52:20|14024.97|14024.97|14024.97|14024.97|14024.97|14024.97|14024.97|14024.97|0
1646668350000|2022-03-07 15:52:30|14021|14021|14029.39|14029.39|14029.39|14029.39|14021|14021|0
1646668360000|2022-03-07 15:52:40|14029.85|14029.85|14028.01|14028.01|14029.85|14029.85|14028.01|14028.01|0
1646668370000|2022-03-07 15:52:50|14029.39|14029.39|14018.66|14018.66|14029.39|14029.39|14017.26|14017.26|0
1646668380000|2022-03-07 15:53:00|14015.9|14015.9|14015.9|14015.9|14015.9|14015.9|14015.9|14015.9|0
1646668400000|2022-03-07 15:53:20|14011.77|14011.77|13996.84|13996.84|14011.77|14011.77|13996.84|13996.84|0
1646668410000|2022-03-07 15:53:30|14004.77|14004.77|14006.61|14006.61|14006.61|14006.61|14004.77|14004.77|0
1646668420000|2022-03-07 15:53:40|14009.37|14009.37|14002.59|14002.59|14009.37|14009.37|13995.63|13995.63|0
1646668430000|2022-03-07 15:53:50|14014.49|14014.49|14010.52|14010.52|14014.49|14014.49|14010.52|14010.52|0
1646668440000|2022-03-07 15:54:00|14010.06|14010.06|14010.06|14010.06|14010.06|14010.06|14010.06|14010.06|0
1646668450000|2022-03-07 15:54:10|14006.09|14006.09|14001.96|14001.96|14006.09|14006.09|14001.96|14001.96|0
1646668460000|2022-03-07 15:54:20|14003.34|14003.34|14003.34|14003.34|14007.3|14007.3|14003.34|14003.34|0
1646668470000|2022-03-07 15:54:30|14003.8|14003.8|14004.72|14004.72|14004.72|14004.72|14003.8|14003.8|0
1646668480000|2022-03-07 15:54:40|14006.09|14006.09|14003.76|14003.76|14006.09|14006.09|14003.3|14003.3|0
1646668500000|2022-03-07 15:55:00|14003.07|14003.07|14008.18|14008.18|14011|14011|13999.1|13999.1|0
1646668510000|2022-03-07 15:55:10|14008.64|14008.64|14008.64|14008.64|14008.64|14008.64|14008.64|14008.64|0
1646668520000|2022-03-07 15:55:20|14004.67|14004.67|14004.67|14004.67|14004.67|14004.67|14004.67|14004.67|0
1646668530000|2022-03-07 15:55:30|14012.61|14012.61|14023.79|14023.79|14023.79|14023.79|14012.61|14012.61|0
1646668540000|2022-03-07 15:55:40|14021|14021|14014.92|14014.92|14022.4|14022.4|14014.46|14014.46|0
1646668550000|2022-03-07 15:55:50|14015.38|14015.38|14019.81|14019.81|14019.81|14019.81|14015.38|14015.38|0
1646668560000|2022-03-07 15:56:00|14020.27|14020.27|14016.3|14016.3|14024.23|14024.23|14016.3|14016.3|0
1646668570000|2022-03-07 15:56:10|14013.5|14013.5|14012.13|14012.13|14013.96|14013.96|14010.75|14010.75|0
1646668580000|2022-03-07 15:56:20|14008.16|14008.16|14008.16|14008.16|14008.16|14008.16|14008.16|14008.16|0
1646668590000|2022-03-07 15:56:30|14000.23|14000.23|14000.69|14000.69|14000.69|14000.69|14000.23|14000.23|0
1646668610000|2022-03-07 15:56:50|14004.65|14004.65|14005.59|14005.59|14006.05|14006.05|14004.65|14004.65|0
1646668620000|2022-03-07 15:57:00|14017.49|14017.49|14018.41|14018.41|14018.41|14018.41|14006.05|14006.05|0
1646668630000|2022-03-07 15:57:10|14010.48|14010.48|14011.4|14011.4|14011.4|14011.4|14010.48|14010.48|0
1646668640000|2022-03-07 15:57:20|14019.33|14019.33|14012.32|14012.32|14020.71|14020.71|14010.48|14010.48|0
1646668650000|2022-03-07 15:57:30|14009.52|14009.52|14003.26|14003.26|14009.52|14009.52|14002.8|14002.8|0
1646668660000|2022-03-07 15:57:40|14002.34|14002.34|14004.67|14004.67|14005.59|14005.59|14002.34|14002.34|0
1646668670000|2022-03-07 15:57:50|14000.71|14000.71|14000.25|14000.25|14000.71|14000.71|14000.25|14000.25|0
1646668680000|2022-03-07 15:58:00|13996.05|13996.05|13993.25|13993.25|13996.05|13996.05|13991.85|13991.85|0
1646668700000|2022-03-07 15:58:20|13994.65|13994.65|14003.98|14003.98|14003.98|14003.98|13994.65|13994.65|0
1646668710000|2022-03-07 15:58:30|14007.95|14007.95|14002.34|14002.34|14009.35|14009.35|14001.42|14001.42|0
1646668730000|2022-03-07 15:58:50|13998.14|13998.14|14003.69|14003.69|14006.49|14006.49|13995.34|13995.34|0
1646668740000|2022-03-07 15:59:00|13999.72|13999.72|14002.96|14002.96|14002.96|14002.96|13999.72|13999.72|0
1646668750000|2022-03-07 15:59:10|14006.93|14006.93|14006.93|14006.93|14006.93|14006.93|14006.93|14006.93|0
1646668760000|2022-03-07 15:59:20|14009.72|14009.72|14016.03|14016.03|14016.03|14016.03|14009.72|14009.72|0
1646668770000|2022-03-07 15:59:30|14013.73|14013.73|14015.57|14015.57|14015.57|14015.57|14013.73|14013.73|0
1646668780000|2022-03-07 15:59:40|14007.64|14007.64|14005.53|14005.53|14007.64|14007.64|14003.67|14003.67|0
1646668790000|2022-03-07 15:59:50|14005.99|14005.99|14005.05|14005.05|14006.45|14006.45|14001.09|14001.09|0
1646668800000|2022-03-07 16:00:00|14006.45|14006.45|14008.35|14008.35|14008.35|14008.35|14002.55|14002.55|0
1646668820000|2022-03-07 16:00:20|14009.27|14009.27|14006.51|14006.51|14009.27|14009.27|14006.51|14006.51|0
1646668830000|2022-03-07 16:00:30|14009.73|14009.73|14002.49|14002.49|14009.73|14009.73|14001.57|14001.57|0
1646668840000|2022-03-07 16:00:40|14000.19|14000.19|14006.93|14006.93|14006.93|14006.93|14000.19|14000.19|0
1646668850000|2022-03-07 16:00:50|14007.85|14007.85|14011.11|14011.11|14011.11|14011.11|14007.85|14007.85|0
1646668860000|2022-03-07 16:01:00|14012.51|14012.51|14030.23|14030.23|14030.23|14030.23|14012.51|14012.51|0
1646668870000|2022-03-07 16:01:10|14030.69|14030.69|14027.18|14027.18|14031.15|14031.15|14026.72|14026.72|0
1646668880000|2022-03-07 16:01:20|14023.51|14023.51|14019.29|14019.29|14023.51|14023.51|14017.91|14017.91|0
1646668890000|2022-03-07 16:01:30|14022.09|14022.09|14023.01|14023.01|14023.01|14023.01|14022.09|14022.09|0
1646668900000|2022-03-07 16:01:40|14023.47|14023.47|14026.72|14026.72|14026.72|14026.72|14023.47|14023.47|0
1646668910000|2022-03-07 16:01:50|14026.27|14026.27|14019.25|14019.25|14027.18|14027.18|14019.25|14019.25|0
1646668920000|2022-03-07 16:02:00|14019.71|14019.71|14035.35|14035.35|14035.35|14035.35|14019.29|14019.29|0
1646668930000|2022-03-07 16:02:10|14036.27|14036.27|14032.59|14032.59|14036.27|14036.27|14032.59|14032.59|0
1646668940000|2022-03-07 16:02:20|14033.97|14033.97|14031.44|14031.44|14033.97|14033.97|14031.44|14031.44|0
1646668950000|2022-03-07 16:02:30|14031.21|14031.21|14028.68|14028.68|14031.21|14031.21|14028.68|14028.68|0
1646668960000|2022-03-07 16:02:40|14029.14|14029.14|14029.14|14029.14|14029.14|14029.14|14029.14|14029.14|0
1646668970000|2022-03-07 16:02:50|14028.45|14028.45|14011.17|14011.17|14028.45|14028.45|14011.17|14011.17|0
1646668980000|2022-03-07 16:03:00|14015.14|14015.14|14013.47|14013.47|14015.14|14015.14|14010.02|14010.02|0
1646668990000|2022-03-07 16:03:10|14014.62|14014.62|14009.71|14009.71|14014.62|14014.62|14009.25|14009.25|0
1646669000000|2022-03-07 16:03:20|14012.51|14012.51|14014.37|14014.37|14014.37|14014.37|14012.51|14012.51|0
1646669010000|2022-03-07 16:03:30|14014.83|14014.83|14014.83|14014.83|14014.83|14014.83|14014.83|14014.83|0
1646669020000|2022-03-07 16:03:40|14015.75|14015.75|14020.17|14020.17|14020.17|14020.17|14015.75|14015.75|0
1646669030000|2022-03-07 16:03:50|14024.14|14024.14|14024.6|14024.6|14024.6|14024.6|14024.14|14024.14|0
1646669040000|2022-03-07 16:04:00|14026|14026|14030.88|14030.88|14031.82|14031.82|14026|14026|0
1646669050000|2022-03-07 16:04:10|14038.81|14038.81|14038.35|14038.35|14046.28|14046.28|14034.39|14034.39|0
1646669060000|2022-03-07 16:04:20|14042.32|14042.32|14042.32|14042.32|14042.32|14042.32|14042.32|14042.32|0
1646669070000|2022-03-07 16:04:30|14038.35|14038.35|14039.73|14039.73|14039.73|14039.73|14038.35|14038.35|0
1646669080000|2022-03-07 16:04:40|14040.19|14040.19|14043.49|14043.49|14043.49|14043.49|14037.89|14037.89|0
1646669090000|2022-03-07 16:04:50|14046.25|14046.25|14043.2|14043.2|14050.21|14050.21|14042.28|14042.28|0
1646669100000|2022-03-07 16:05:00|14043.66|14043.66|14050.43|14050.43|14050.43|14050.43|14043.66|14043.66|0
1646669110000|2022-03-07 16:05:10|14053.23|14053.23|14048.17|14048.17|14053.23|14053.23|14048.17|14048.17|0
1646669120000|2022-03-07 16:05:20|14049.55|14049.55|14052.35|14052.35|14052.35|14052.35|14049.55|14049.55|0
1646669130000|2022-03-07 16:05:30|14054.65|14054.65|14061.2|14061.2|14061.2|14061.2|14053.27|14053.27|0
1646669140000|2022-03-07 16:05:40|14063.5|14063.5|14063.5|14063.5|14063.5|14063.5|14063.5|14063.5|0
1646669150000|2022-03-07 16:05:50|14061.2|14061.2|14067.69|14067.69|14067.69|14067.69|14061.2|14061.2|0
1646669160000|2022-03-07 16:06:00|14068.15|14068.15|14069.99|14069.99|14069.99|14069.99|14068.15|14068.15|0
1646669170000|2022-03-07 16:06:10|14068.15|14068.15|14068.15|14068.15|14068.15|14068.15|14068.15|14068.15|0
1646669180000|2022-03-07 16:06:20|14069.99|14069.99|14066.78|14066.78|14069.99|14069.99|14066.78|14066.78|0
1646669190000|2022-03-07 16:06:30|14065.4|14065.4|14071.89|14071.89|14071.89|14071.89|14065.4|14065.4|0
1646669200000|2022-03-07 16:06:40|14083.79|14083.79|14083.79|14083.79|14083.79|14083.79|14083.79|14083.79|0
1646669210000|2022-03-07 16:06:50|14079.82|14079.82|14079.82|14079.82|14079.82|14079.82|14079.82|14079.82|0
1646669220000|2022-03-07 16:07:00|14083.79|14083.79|14085.69|14085.69|14086.59|14086.59|14081.49|14081.49|0
1646669230000|2022-03-07 16:07:10|14081.49|14081.49|14081.49|14081.49|14081.49|14081.49|14081.49|14081.49|0
1646669250000|2022-03-07 16:07:30|14081.03|14081.03|14079.65|14079.65|14081.03|14081.03|14079.65|14079.65|0
1646669260000|2022-03-07 16:07:40|14075.69|14075.69|14072.89|14072.89|14075.69|14075.69|14072.89|14072.89|0
1646669280000|2022-03-07 16:08:00|14067.29|14067.29|14066.12|14066.12|14067.29|14067.29|14063.32|14063.32|0
1646669290000|2022-03-07 16:08:10|14070.09|14070.09|14071.49|14071.49|14071.49|14071.49|14070.09|14070.09|0
1646669300000|2022-03-07 16:08:20|14065.89|14065.89|14065.89|14065.89|14065.89|14065.89|14065.89|14065.89|0
1646669310000|2022-03-07 16:08:30|14070.09|14070.09|14069.65|14069.65|14070.09|14070.09|14068.25|14068.25|0
1646669320000|2022-03-07 16:08:40|14077.58|14077.58|14068.25|14068.25|14077.58|14077.58|14068.25|14068.25|0
1646669350000|2022-03-07 16:09:10|14072.22|14072.22|14068.25|14068.25|14072.22|14072.22|14068.25|14068.25|0
1646669360000|2022-03-07 16:09:20|14068.71|14068.71|14063.34|14063.34|14068.71|14068.71|14063.34|14063.34|0
1646669380000|2022-03-07 16:09:40|14064.74|14064.74|14064.74|14064.74|14064.74|14064.74|14064.74|14064.74|0
1646669390000|2022-03-07 16:09:50|14072.67|14072.67|14062.91|14062.91|14072.67|14072.67|14062.91|14062.91|0
1646669400000|2022-03-07 16:10:00|14060.11|14060.11|14070.6|14070.6|14070.6|14070.6|14058.71|14058.71|0
1646669410000|2022-03-07 16:10:10|14069.22|14069.22|14068.78|14068.78|14070.16|14070.16|14064.82|14064.82|0
1646669420000|2022-03-07 16:10:20|14070.18|14070.18|14070.18|14070.18|14070.18|14070.18|14070.18|14070.18|0
1646669430000|2022-03-07 16:10:30|14066.22|14066.22|14066.22|14066.22|14066.22|14066.22|14066.22|14066.22|0
1646669440000|2022-03-07 16:10:40|14074.15|14074.15|14074.15|14074.15|14074.15|14074.15|14074.15|14074.15|0
1646669450000|2022-03-07 16:10:50|14073.69|14073.69|14073.23|14073.23|14073.69|14073.69|14073.23|14073.23|0
1646669460000|2022-03-07 16:11:00|14072.77|14072.77|14069.26|14069.26|14072.77|14072.77|14067.89|14067.89|0
1646669470000|2022-03-07 16:11:10|14068.35|14068.35|14063.44|14063.44|14068.8|14068.8|14063.44|14063.44|0
1646669480000|2022-03-07 16:11:20|14064.82|14064.82|14066.22|14066.22|14066.22|14066.22|14064.82|14064.82|0
1646669490000|2022-03-07 16:11:30|14070.18|14070.18|14070.18|14070.18|14070.18|14070.18|14070.18|14070.18|0
1646669510000|2022-03-07 16:11:50|14066.22|14066.22|14066.22|14066.22|14066.22|14066.22|14066.22|14066.22|0
1646669520000|2022-03-07 16:12:00|14064.82|14064.82|14067.87|14067.87|14068.78|14068.78|14064.82|14064.82|0
1646669530000|2022-03-07 16:12:10|14063.9|14063.9|14063.9|14063.9|14063.9|14063.9|14063.9|14063.9|0
1646669570000|2022-03-07 16:12:50|14062.5|14062.5|14061.12|14061.12|14062.5|14062.5|14061.12|14061.12|0
1646669580000|2022-03-07 16:13:00|14065.32|14065.32|14065.32|14065.32|14065.32|14065.32|14065.32|14065.32|0
1646669590000|2022-03-07 16:13:10|14067.16|14067.16|14067.16|14067.16|14067.16|14067.16|14067.16|14067.16|0
1646669600000|2022-03-07 16:13:20|14068.56|14068.56|14057.83|14057.83|14068.56|14068.56|14057.83|14057.83|0
1646669610000|2022-03-07 16:13:30|14053.86|14053.86|14049.9|14049.9|14053.86|14053.86|14049.9|14049.9|0
1646669620000|2022-03-07 16:13:40|14049.44|14049.44|14049.44|14049.44|14049.44|14049.44|14049.44|14049.44|0
1646669630000|2022-03-07 16:13:50|14045.47|14045.47|14046.87|14046.87|14046.87|14046.87|14044.07|14044.07|0
1646669640000|2022-03-07 16:14:00|14045.47|14045.47|14046.87|14046.87|14046.87|14046.87|14045.47|14045.47|0
1646669660000|2022-03-07 16:14:20|14047.79|14047.79|14048.25|14048.25|14048.25|14048.25|14047.79|14047.79|0
1646669670000|2022-03-07 16:14:30|14052.22|14052.22|14052.22|14052.22|14052.22|14052.22|14052.22|14052.22|0
1646669690000|2022-03-07 16:14:50|14050.82|14050.82|14054.78|14054.78|14054.78|14054.78|14050.82|14050.82|0
1646669710000|2022-03-07 16:15:10|14052.94|14052.94|14052.94|14052.94|14052.94|14052.94|14052.94|14052.94|0
1646669720000|2022-03-07 16:15:20|14057.14|14057.14|14061.34|14061.34|14064.14|14064.14|14055.74|14055.74|0
1646669750000|2022-03-07 16:15:50|14059.94|14059.94|14059.94|14059.94|14059.94|14059.94|14059.94|14059.94|0
1646669760000|2022-03-07 16:16:00|14063.91|14063.91|14063.91|14063.91|14063.91|14063.91|14063.91|14063.91|0
1646669770000|2022-03-07 16:16:10|14066.71|14066.71|14072.07|14072.07|14072.07|14072.07|14066.71|14066.71|0
1646669780000|2022-03-07 16:16:20|14073.47|14073.47|14076.25|14076.25|14076.25|14076.25|14073.47|14073.47|0
1646669790000|2022-03-07 16:16:30|14084.18|14084.18|14084.18|14084.18|14084.18|14084.18|14084.18|14084.18|0
1646669800000|2022-03-07 16:16:40|14080.21|14080.21|14081.61|14081.61|14081.61|14081.61|14080.21|14080.21|0
1646669820000|2022-03-07 16:17:00|14089.54|14089.54|14093.74|14093.74|14094.66|14094.66|14089.54|14089.54|0
1646669830000|2022-03-07 16:17:10|14095.14|14095.14|14102.32|14102.32|14102.32|14102.32|14095.14|14095.14|0
1646669840000|2022-03-07 16:17:20|14098.13|14098.13|14098.13|14098.13|14098.13|14098.13|14098.13|14098.13|0
1646669850000|2022-03-07 16:17:30|14095.33|14095.33|14098.13|14098.13|14098.13|14098.13|14095.33|14095.33|0
1646669860000|2022-03-07 16:17:40|14094.16|14094.16|14102.09|14102.09|14102.09|14102.09|14094.16|14094.16|0
1646669870000|2022-03-07 16:17:50|14096.49|14096.49|14095.57|14095.57|14096.95|14096.95|14095.57|14095.57|0
1646669880000|2022-03-07 16:18:00|14096.97|14096.97|14098.81|14098.81|14098.81|14098.81|14096.97|14096.97|0
1646669890000|2022-03-07 16:18:10|14099.27|14099.27|14099.27|14099.27|14099.27|14099.27|14099.27|14099.27|0
1646669900000|2022-03-07 16:18:20|14099.73|14099.73|14102.55|14102.55|14103.93|14103.93|14099.73|14099.73|0
1646669910000|2022-03-07 16:18:30|14105.31|14105.31|14109.27|14109.27|14109.27|14109.27|14105.31|14105.31|0
1646669920000|2022-03-07 16:18:40|14109.73|14109.73|14116.5|14116.5|14116.5|14116.5|14109.73|14109.73|0
1646669930000|2022-03-07 16:18:50|14114.66|14114.66|14116.5|14116.5|14117.42|14117.42|14114.66|14114.66|0
1646669940000|2022-03-07 16:19:00|14115.1|14115.1|14103.74|14103.74|14115.1|14115.1|14103.74|14103.74|0
1646669970000|2022-03-07 16:19:30|14106.54|14106.54|14106.54|14106.54|14106.54|14106.54|14106.54|14106.54|0
1646669980000|2022-03-07 16:19:40|14110.5|14110.5|14111.9|14111.9|14111.9|14111.9|14110.5|14110.5|0
1646669990000|2022-03-07 16:19:50|14109.1|14109.1|14107.7|14107.7|14109.1|14109.1|14107.7|14107.7|0
1646670000000|2022-03-07 16:20:00|14103.74|14103.74|14103.74|14103.74|14103.74|14103.74|14103.74|14103.74|0
1646670020000|2022-03-07 16:20:20|14102.82|14102.82|14102.82|14102.82|14102.82|14102.82|14102.82|14102.82|0
1646670030000|2022-03-07 16:20:30|14106.78|14106.78|14106.78|14106.78|14106.78|14106.78|14106.78|14106.78|0
1646670040000|2022-03-07 16:20:40|14105.38|14105.38|14105.38|14105.38|14105.38|14105.38|14105.38|14105.38|0
1646670050000|2022-03-07 16:20:50|14105.84|14105.84|14105.84|14105.84|14105.84|14105.84|14105.84|14105.84|0
1646670070000|2022-03-07 16:21:10|14104.44|14104.44|14101.88|14101.88|14105.84|14105.84|14101.88|14101.88|0
1646670080000|2022-03-07 16:21:20|14100.48|14100.48|14104.44|14104.44|14104.44|14104.44|14100.48|14100.48|0
1646670100000|2022-03-07 16:21:40|14105.84|14105.84|14103.04|14103.04|14105.84|14105.84|14103.04|14103.04|0
1646670130000|2022-03-07 16:22:10|14104.44|14104.44|14108.41|14108.41|14108.41|14108.41|14104.44|14104.44|0
1646670140000|2022-03-07 16:22:20|14107.49|14107.49|14107.49|14107.49|14107.49|14107.49|14107.49|14107.49|0
1646670150000|2022-03-07 16:22:30|14103.53|14103.53|14103.53|14103.53|14103.53|14103.53|14103.53|14103.53|0
1646670160000|2022-03-07 16:22:40|14107.49|14107.49|14107.49|14107.49|14107.49|14107.49|14107.49|14107.49|0
1646670170000|2022-03-07 16:22:50|14111.46|14111.46|14107.49|14107.49|14111.46|14111.46|14107.49|14107.49|0
1646670190000|2022-03-07 16:23:10|14111.69|14111.69|14111.69|14111.69|14111.69|14111.69|14111.69|14111.69|0
1646670200000|2022-03-07 16:23:20|14108.89|14108.89|14108.89|14108.89|14108.89|14108.89|14108.89|14108.89|0
1646670210000|2022-03-07 16:23:30|14104.92|14104.92|14104.92|14104.92|14104.92|14104.92|14104.92|14104.92|0
1646670220000|2022-03-07 16:23:40|14100.96|14100.96|14104.92|14104.92|14104.92|14104.92|14100.96|14100.96|0
1646670230000|2022-03-07 16:23:50|14100.96|14100.96|14097.24|14097.24|14100.96|14100.96|14097.24|14097.24|0
1646670270000|2022-03-07 16:24:30|14101.21|14101.21|14105.4|14105.4|14105.4|14105.4|14101.21|14101.21|0
1646670300000|2022-03-07 16:25:00|14097.47|14097.47|14097.47|14097.47|14097.47|14097.47|14097.47|14097.47|0
1646670320000|2022-03-07 16:25:20|14095.64|14095.64|14094.72|14094.72|14095.64|14095.64|14094.72|14094.72|0
1646670380000|2022-03-07 16:26:20|14096.12|14096.12|14096.12|14096.12|14096.12|14096.12|14096.12|14096.12|0
1646670420000|2022-03-07 16:27:00|14091.92|14091.92|14087.95|14087.95|14091.92|14091.92|14087.95|14087.95|0
1646670430000|2022-03-07 16:27:10|14083.99|14083.99|14083.99|14083.99|14083.99|14083.99|14083.99|14083.99|0
1646670440000|2022-03-07 16:27:20|14083.53|14083.53|14087.73|14087.73|14087.73|14087.73|14083.53|14083.53|0
1646670470000|2022-03-07 16:27:50|14089.12|14089.12|14089.12|14089.12|14089.12|14089.12|14089.12|14089.12|0
1646670480000|2022-03-07 16:28:00|14086.33|14086.33|14086.33|14086.33|14086.33|14086.33|14086.33|14086.33|0
1646670490000|2022-03-07 16:28:10|14090.29|14090.29|14096.12|14096.12|14096.12|14096.12|14090.29|14090.29|0
1646670510000|2022-03-07 16:28:30|14097.52|14097.52|14097.52|14097.52|14097.52|14097.52|14097.52|14097.52|0
1646670530000|2022-03-07 16:28:50|14096.12|14096.12|14092.15|14092.15|14096.12|14096.12|14092.15|14092.15|0
1646670540000|2022-03-07 16:29:00|14088.19|14088.19|14089.52|14089.52|14092.32|14092.32|14085.56|14085.56|0
1646670550000|2022-03-07 16:29:10|14085.56|14085.56|14078.18|14078.18|14086.96|14086.96|14078.18|14078.18|0
1646670560000|2022-03-07 16:29:20|14074.22|14074.22|14075.62|14075.62|14075.62|14075.62|14072.82|14072.82|0
1646670570000|2022-03-07 16:29:30|14077.02|14077.02|14077.25|14077.25|14077.25|14077.25|14073.05|14073.05|0
1646670580000|2022-03-07 16:29:40|14076.33|14076.33|14080.76|14080.76|14080.76|14080.76|14073.99|14073.99|0
1646670590000|2022-03-07 16:29:50|14079.84|14079.84|14079.84|14079.84|14079.84|14079.84|14079.84|14079.84|0
1646727300000|2022-03-08 08:15:00|14143.25|14143.25|14129.96|14129.96|14143.25|14143.25|14125.76|14125.76|0
1646727310000|2022-03-08 08:15:10|14115.96|14115.96|14124.36|14124.36|14124.36|14124.36|14115.96|14115.96|0
1646727320000|2022-03-08 08:15:20|14128.56|14128.56|14120.63|14120.63|14132.52|14132.52|14120.63|14120.63|0
1646727330000|2022-03-08 08:15:30|14116.66|14116.66|14132.99|14132.99|14135.79|14135.79|14116.66|14116.66|0
1646727350000|2022-03-08 08:15:50|14125.06|14125.06|14121.09|14121.09|14125.06|14125.06|14121.09|14121.09|0
1646727370000|2022-03-08 08:16:10|14116.89|14116.89|14112.93|14112.93|14116.89|14116.89|14112.93|14112.93|0
1646727380000|2022-03-08 08:16:20|14120.86|14120.86|14116.89|14116.89|14120.86|14120.86|14116.89|14116.89|0
1646727390000|2022-03-08 08:16:30|14115.5|14115.5|14115.5|14115.5|14115.5|14115.5|14115.5|14115.5|0
1646727410000|2022-03-08 08:16:50|14127.39|14127.39|14127.39|14127.39|14127.39|14127.39|14127.39|14127.39|0
1646727420000|2022-03-08 08:17:00|14131.36|14131.36|14147.45|14147.45|14147.45|14147.45|14131.36|14131.36|0
1646727430000|2022-03-08 08:17:10|14155.38|14155.38|14152.97|14152.97|14160.9|14160.9|14152.97|14152.97|0
1646727450000|2022-03-08 08:17:30|14160.9|14160.9|14179.09|14179.09|14187.02|14187.02|14160.9|14160.9|0
1646727460000|2022-03-08 08:17:40|14171.16|14171.16|14171.16|14171.16|14171.16|14171.16|14171.16|14171.16|0
1646727470000|2022-03-08 08:17:50|14175.13|14175.13|14183.52|14183.52|14183.52|14183.52|14175.13|14175.13|0
1646727480000|2022-03-08 08:18:00|14173.73|14173.73|14160.2|14160.2|14179.32|14179.32|14160.2|14160.2|0
1646727490000|2022-03-08 08:18:10|14164.16|14164.16|14164.16|14164.16|14164.16|14164.16|14164.16|14164.16|0
1646727500000|2022-03-08 08:18:20|14158.56|14158.56|14158.56|14158.56|14158.56|14158.56|14158.56|14158.56|0
1646727510000|2022-03-08 08:18:30|14162.53|14162.53|14162.53|14162.53|14162.53|14162.53|14162.53|14162.53|0
1646727530000|2022-03-08 08:18:50|14178.39|14178.39|14178.39|14178.39|14178.39|14178.39|14178.39|14178.39|0
1646727540000|2022-03-08 08:19:00|14182.59|14182.59|14190.52|14190.52|14190.52|14190.52|14182.59|14182.59|0
1646727560000|2022-03-08 08:19:20|14194.49|14194.49|14194.49|14194.49|14194.49|14194.49|14194.49|14194.49|0
1646727580000|2022-03-08 08:19:40|14215.48|14215.48|14215.48|14215.48|14215.48|14215.48|14215.48|14215.48|0
1646727600000|2022-03-08 08:20:00|14211.51|14211.51|14202.88|14202.88|14211.51|14211.51|14198.92|14198.92|0
1646727620000|2022-03-08 08:20:20|14210.81|14210.81|14214.78|14214.78|14214.78|14214.78|14210.81|14210.81|0
1646727630000|2022-03-08 08:20:30|14227.37|14227.37|14231.51|14231.51|14231.51|14231.51|14227.37|14227.37|0
1646727640000|2022-03-08 08:20:40|14232.43|14232.43|14231.51|14231.51|14232.43|14232.43|14231.51|14231.51|0
1646727650000|2022-03-08 08:20:50|14235.48|14235.48|14235.48|14235.48|14235.48|14235.48|14235.48|14235.48|0
1646727660000|2022-03-08 08:21:00|14236.88|14236.88|14236.88|14236.88|14236.88|14236.88|14236.88|14236.88|0
1646727670000|2022-03-08 08:21:10|14240.84|14240.84|14240.84|14240.84|14240.84|14240.84|14240.84|14240.84|0
1646727690000|2022-03-08 08:21:30|14245.04|14245.04|14245.04|14245.04|14245.04|14245.04|14245.04|14245.04|0
1646727700000|2022-03-08 08:21:40|14244.12|14244.12|14237.12|14237.12|14244.12|14244.12|14237.12|14237.12|0
1646727710000|2022-03-08 08:21:50|14241.09|14241.09|14245.05|14245.05|14245.05|14245.05|14241.09|14241.09|0
1646727720000|2022-03-08 08:22:00|14247.85|14247.85|14274.91|14274.91|14274.91|14274.91|14247.85|14247.85|0
1646727730000|2022-03-08 08:22:10|14270.94|14270.94|14265.35|14265.35|14270.94|14270.94|14263.95|14263.95|0
1646727740000|2022-03-08 08:22:20|14261.15|14261.15|14251.82|14251.82|14261.15|14261.15|14251.82|14251.82|0
1646727750000|2022-03-08 08:22:30|14255.78|14255.78|14255.78|14255.78|14255.78|14255.78|14255.78|14255.78|0
1646727760000|2022-03-08 08:22:40|14239.92|14239.92|14239.92|14239.92|14239.92|14239.92|14239.92|14239.92|0
1646727770000|2022-03-08 08:22:50|14243.89|14243.89|14243.89|14243.89|14243.89|14243.89|14243.89|14243.89|0
1646727800000|2022-03-08 08:23:20|14247.85|14247.85|14255.78|14255.78|14255.78|14255.78|14247.85|14247.85|0
1646727820000|2022-03-08 08:23:40|14259.75|14259.75|14251.82|14251.82|14259.75|14259.75|14251.82|14251.82|0
1646727840000|2022-03-08 08:24:00|14252.74|14252.74|14252.74|14252.74|14252.74|14252.74|14252.74|14252.74|0
1646727850000|2022-03-08 08:24:10|14248.77|14248.77|14231.28|14231.28|14248.77|14248.77|14231.28|14231.28|0
1646727870000|2022-03-08 08:24:30|14223.35|14223.35|14223.35|14223.35|14223.35|14223.35|14223.35|14223.35|0
1646727900000|2022-03-08 08:25:00|14235.24|14235.24|14235.24|14235.24|14235.24|14235.24|14235.24|14235.24|0
1646727910000|2022-03-08 08:25:10|14231.28|14231.28|14231.28|14231.28|14231.28|14231.28|14228.48|14228.48|0
1646727930000|2022-03-08 08:25:30|14231.74|14231.74|14231.74|14231.74|14231.74|14231.74|14231.74|14231.74|0
1646727940000|2022-03-08 08:25:40|14243.63|14243.63|14243.63|14243.63|14243.63|14243.63|14243.63|14243.63|0
1646727950000|2022-03-08 08:25:50|14231.74|14231.74|14223.36|14223.36|14231.74|14231.74|14223.36|14223.36|0
1646727960000|2022-03-08 08:26:00|14207.5|14207.5|14195.37|14195.37|14207.5|14207.5|14193.97|14193.97|0
1646727970000|2022-03-08 08:26:10|14196.77|14196.77|14204.7|14204.7|14204.7|14204.7|14196.77|14196.77|0
1646727980000|2022-03-08 08:26:20|14210.3|14210.3|14210.3|14210.3|14210.3|14210.3|14210.3|14210.3|0
1646728000000|2022-03-08 08:26:40|14220.1|14220.1|14220.1|14220.1|14220.1|14220.1|14220.1|14220.1|0
1646728030000|2022-03-08 08:27:10|14227.09|14227.09|14227.09|14227.09|14227.09|14227.09|14227.09|14227.09|0
1646728040000|2022-03-08 08:27:20|14231.29|14231.29|14231.29|14231.29|14231.29|14231.29|14231.29|14231.29|0
1646728050000|2022-03-08 08:27:30|14251.12|14251.12|14260.37|14260.37|14260.37|14260.37|14251.12|14251.12|0
1646728060000|2022-03-08 08:27:40|14263.17|14263.17|14263.17|14263.17|14263.17|14263.17|14263.17|14263.17|0
1646728070000|2022-03-08 08:27:50|14271.1|14271.1|14271.1|14271.1|14271.1|14271.1|14271.1|14271.1|0
1646728080000|2022-03-08 08:28:00|14272.5|14272.5|14272.5|14272.5|14272.5|14272.5|14272.5|14272.5|0
1646728100000|2022-03-08 08:28:20|14260.61|14260.61|14263.4|14263.4|14263.4|14263.4|14260.61|14260.61|0
1646728120000|2022-03-08 08:28:40|14266.2|14266.2|14269.46|14269.46|14269.46|14269.46|14266.2|14266.2|0
1646728140000|2022-03-08 08:29:00|14270.86|14270.86|14266.9|14266.9|14270.86|14270.86|14266.9|14266.9|0
1646728180000|2022-03-08 08:29:40|14255|14255|14255|14255|14255|14255|14255|14255|0
1646728190000|2022-03-08 08:29:50|14251.04|14251.04|14245.44|14245.44|14251.04|14251.04|14245.44|14245.44|0
1646728200000|2022-03-08 08:30:00|14253.37|14253.37|14244.97|14244.97|14253.37|14253.37|14239.37|14239.37|0
1646728210000|2022-03-08 08:30:10|14248.94|14248.94|14256.83|14256.83|14256.83|14256.83|14248.94|14248.94|0
1646728220000|2022-03-08 08:30:20|14247.04|14247.04|14247.04|14247.04|14247.04|14247.04|14247.04|14247.04|0
1646728230000|2022-03-08 08:30:30|14245.64|14245.64|14242.13|14242.13|14245.64|14245.64|14240.73|14240.73|0
1646728240000|2022-03-08 08:30:40|14236.53|14236.53|14228.6|14228.6|14236.53|14236.53|14228.6|14228.6|0
1646728250000|2022-03-08 08:30:50|14225.8|14225.8|14236.77|14236.77|14236.77|14236.77|14225.8|14225.8|0
1646728260000|2022-03-08 08:31:00|14252.63|14252.63|14252.63|14252.63|14252.63|14252.63|14252.63|14252.63|0
1646728280000|2022-03-08 08:31:20|14261.02|14261.02|14261.02|14261.02|14261.02|14261.02|14261.02|14261.02|0
1646728290000|2022-03-08 08:31:30|14252.63|14252.63|14244.7|14244.7|14252.63|14252.63|14244.7|14244.7|0
1646728300000|2022-03-08 08:31:40|14240.73|14240.73|14236.53|14236.53|14240.73|14240.73|14236.53|14236.53|0
1646728310000|2022-03-08 08:31:50|14228.14|14228.14|14226.3|14226.3|14228.14|14228.14|14226.3|14226.3|0
1646728320000|2022-03-08 08:32:00|14231.9|14231.9|14231.9|14231.9|14231.9|14231.9|14231.9|14231.9|0
1646728330000|2022-03-08 08:32:10|14235.86|14235.86|14235.86|14235.86|14235.86|14235.86|14235.86|14235.86|0
1646728350000|2022-03-08 08:32:30|14236.32|14236.32|14260.11|14260.11|14260.11|14260.11|14236.32|14236.32|0
1646728370000|2022-03-08 08:32:50|14267.11|14267.11|14267.11|14267.11|14267.11|14267.11|14267.11|14267.11|0
1646728380000|2022-03-08 08:33:00|14264.31|14264.31|14264.31|14264.31|14264.31|14264.31|14264.31|14264.31|0
1646728390000|2022-03-08 08:33:10|14268.51|14268.51|14271.31|14271.31|14275.51|14275.51|14268.51|14268.51|0
1646728400000|2022-03-08 08:33:20|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|0
1646728410000|2022-03-08 08:33:30|14269.68|14269.68|14274.33|14274.33|14274.33|14274.33|14269.68|14269.68|0
1646728420000|2022-03-08 08:33:40|14266.4|14266.4|14270.6|14270.6|14270.6|14270.6|14266.4|14266.4|0
1646728430000|2022-03-08 08:33:50|14262.67|14262.67|14250.54|14250.54|14266.64|14266.64|14250.54|14250.54|0
1646728440000|2022-03-08 08:34:00|14266.4|14266.4|14254.51|14254.51|14266.4|14266.4|14254.51|14254.51|0
1646728450000|2022-03-08 08:34:10|14255.91|14255.91|14259.87|14259.87|14259.87|14259.87|14255.91|14255.91|0
1646728460000|2022-03-08 08:34:20|14255.67|14255.67|14239.81|14239.81|14255.67|14255.67|14239.81|14239.81|0
1646728470000|2022-03-08 08:34:30|14231.42|14231.42|14228.62|14228.62|14231.42|14231.42|14228.62|14228.62|0
1646728500000|2022-03-08 08:35:00|14227.7|14227.7|14220.7|14220.7|14227.7|14227.7|14220.7|14220.7|0
1646728510000|2022-03-08 08:35:10|14224.66|14224.66|14242.16|14242.16|14242.16|14242.16|14224.66|14224.66|0
1646728520000|2022-03-08 08:35:20|14247.76|14247.76|14256.15|14256.15|14256.15|14256.15|14247.76|14247.76|0
1646728560000|2022-03-08 08:36:00|14246.36|14246.36|14246.36|14246.36|14246.36|14246.36|14246.36|14246.36|0
1646728570000|2022-03-08 08:36:10|14244.96|14244.96|14244.96|14244.96|14244.96|14244.96|14244.96|14244.96|0
1646728590000|2022-03-08 08:36:30|14246.36|14246.36|14247.76|14247.76|14247.76|14247.76|14246.36|14246.36|0
1646728600000|2022-03-08 08:36:40|14256.15|14256.15|14256.15|14256.15|14256.15|14256.15|14256.15|14256.15|0
1646728610000|2022-03-08 08:36:50|14260.12|14260.12|14260.12|14260.12|14260.12|14260.12|14260.12|14260.12|0
1646728630000|2022-03-08 08:37:10|14265.72|14265.72|14265.72|14265.72|14265.72|14265.72|14265.72|14265.72|0
1646728660000|2022-03-08 08:37:40|14269.92|14269.92|14269.92|14269.92|14269.92|14269.92|14269.92|14269.92|0
1646728670000|2022-03-08 08:37:50|14285.78|14285.78|14299.51|14299.51|14299.51|14299.51|14285.78|14285.78|0
1646728680000|2022-03-08 08:38:00|14309.31|14309.31|14309.31|14309.31|14309.31|14309.31|14309.31|14309.31|0
1646728690000|2022-03-08 08:38:10|14305.34|14305.34|14284.82|14284.82|14305.34|14305.34|14284.82|14284.82|0
1646728700000|2022-03-08 08:38:20|14288.78|14288.78|14288.78|14288.78|14288.78|14288.78|14288.78|14288.78|0
1646728730000|2022-03-08 08:38:50|14297.18|14297.18|14297.18|14297.18|14297.18|14297.18|14297.18|14297.18|0
1646728760000|2022-03-08 08:39:20|14299.98|14299.98|14315.84|14315.84|14315.84|14315.84|14299.98|14299.98|0
1646728780000|2022-03-08 08:39:40|14311.87|14311.87|14307.91|14307.91|14311.87|14311.87|14299.52|14299.52|0
1646728800000|2022-03-08 08:40:00|14303.95|14303.95|14303.95|14303.95|14303.95|14303.95|14303.95|14303.95|0
1646728810000|2022-03-08 08:40:10|14319.81|14319.81|14319.81|14319.81|14319.81|14319.81|14319.81|14319.81|0
1646728820000|2022-03-08 08:40:20|14317.01|14317.01|14317.01|14317.01|14317.01|14317.01|14317.01|14317.01|0
1646728830000|2022-03-08 08:40:30|14321.21|14321.21|14323.08|14323.08|14323.08|14323.08|14310.48|14310.48|0
1646728850000|2022-03-08 08:40:50|14311.18|14311.18|14309.78|14309.78|14311.18|14311.18|14309.78|14309.78|0
1646728860000|2022-03-08 08:41:00|14312.58|14312.58|14312.58|14312.58|14312.58|14312.58|14312.58|14312.58|0
1646728910000|2022-03-08 08:41:50|14320.51|14320.51|14320.51|14320.51|14320.51|14320.51|14320.51|14320.51|0
1646728920000|2022-03-08 08:42:00|14328.91|14328.91|14336.09|14336.09|14336.09|14336.09|14328.91|14328.91|0
1646728930000|2022-03-08 08:42:10|14347.29|14347.29|14370.54|14370.54|14381.51|14381.51|14347.29|14347.29|0
1646728940000|2022-03-08 08:42:20|14374.51|14374.51|14371.71|14371.71|14377.31|14377.31|14371.71|14371.71|0
1646728950000|2022-03-08 08:42:30|14372.63|14372.63|14346.97|14346.97|14372.63|14372.63|14346.97|14346.97|0
1646728970000|2022-03-08 08:42:50|14344.17|14344.17|14341.37|14341.37|14344.17|14344.17|14337.17|14337.17|0
1646728980000|2022-03-08 08:43:00|14329.48|14329.48|14322.48|14322.48|14329.48|14329.48|14318.28|14318.28|0
1646728990000|2022-03-08 08:43:10|14328.08|14328.08|14330.88|14330.88|14330.88|14330.88|14328.08|14328.08|0
1646729000000|2022-03-08 08:43:20|14323.88|14323.88|14307.79|14307.79|14323.88|14323.88|14307.79|14307.79|0
1646729010000|2022-03-08 08:43:30|14311.98|14311.98|14299.51|14299.51|14311.98|14311.98|14299.51|14299.51|0
1646729020000|2022-03-08 08:43:40|14286.22|14286.22|14298.34|14298.34|14298.34|14298.34|14286.22|14286.22|0
1646729030000|2022-03-08 08:43:50|14290.41|14290.41|14282.48|14282.48|14290.41|14290.41|14278.52|14278.52|0
1646729040000|2022-03-08 08:44:00|14274.09|14274.09|14286.22|14286.22|14287.61|14287.61|14274.09|14274.09|0
1646729050000|2022-03-08 08:44:10|14276.42|14276.42|14272.45|14272.45|14276.42|14276.42|14272.45|14272.45|0
1646729060000|2022-03-08 08:44:20|14276.65|14276.65|14272.69|14272.69|14276.65|14276.65|14272.69|14272.69|0
1646729070000|2022-03-08 08:44:30|14274.09|14274.09|14278.05|14278.05|14278.05|14278.05|14274.09|14274.09|0
1646729090000|2022-03-08 08:44:50|14282.02|14282.02|14282.02|14282.02|14282.02|14282.02|14282.02|14282.02|0
1646729100000|2022-03-08 08:45:00|14274.09|14274.09|14274.09|14274.09|14274.09|14274.09|14274.09|14274.09|0
1646729110000|2022-03-08 08:45:10|14282.02|14282.02|14283.42|14283.42|14283.42|14283.42|14282.02|14282.02|0
1646729120000|2022-03-08 08:45:20|14282.02|14282.02|14282.02|14282.02|14282.02|14282.02|14282.02|14282.02|0
1646729130000|2022-03-08 08:45:30|14283.42|14283.42|14290.41|14290.41|14293.21|14293.21|14283.42|14283.42|0
1646729140000|2022-03-08 08:45:40|14286.45|14286.45|14270.12|14270.12|14286.45|14286.45|14270.12|14270.12|0
1646729150000|2022-03-08 08:45:50|14268.72|14268.72|14280.62|14280.62|14280.62|14280.62|14268.72|14268.72|0
1646729160000|2022-03-08 08:46:00|14286.22|14286.22|14291.81|14291.81|14291.81|14291.81|14283.42|14283.42|0
1646729170000|2022-03-08 08:46:10|14311.64|14311.64|14311.64|14311.64|14311.64|14311.64|14311.64|14311.64|0
1646729180000|2022-03-08 08:46:20|14319.57|14319.57|14325.19|14325.19|14330.77|14330.77|14319.57|14319.57|0
1646729190000|2022-03-08 08:46:30|14329.15|14329.15|14341.05|14341.05|14341.05|14341.05|14329.15|14329.15|0
1646729200000|2022-03-08 08:46:40|14339.65|14339.65|14338.25|14338.25|14339.65|14339.65|14338.25|14338.25|0
1646729210000|2022-03-08 08:46:50|14322.39|14322.39|14320.76|14320.76|14322.39|14322.39|14304.9|14304.9|0
1646729230000|2022-03-08 08:47:10|14319.36|14319.36|14319.36|14319.36|14319.36|14319.36|14319.36|14319.36|0
1646729240000|2022-03-08 08:47:20|14326.35|14326.35|14326.35|14326.35|14326.35|14326.35|14326.35|14326.35|0
1646729250000|2022-03-08 08:47:30|14330.32|14330.32|14330.32|14330.32|14330.32|14330.32|14330.32|14330.32|0
1646729290000|2022-03-08 08:48:10|14333.12|14333.12|14333.12|14333.12|14333.12|14333.12|14333.12|14333.12|0
1646729300000|2022-03-08 08:48:20|14329.15|14329.15|14323.79|14323.79|14329.15|14329.15|14323.79|14323.79|0
1646729310000|2022-03-08 08:48:30|14319.59|14319.59|14319.59|14319.59|14319.59|14319.59|14319.59|14319.59|0
1646729320000|2022-03-08 08:48:40|14318.19|14318.19|14315.39|14315.39|14318.19|14318.19|14315.39|14315.39|0
1646729360000|2022-03-08 08:49:20|14311.19|14311.19|14311.19|14311.19|14311.19|14311.19|14311.19|14311.19|0
1646729380000|2022-03-08 08:49:40|14313.99|14313.99|14313.99|14313.99|14313.99|14313.99|14313.99|14313.99|0
1646729390000|2022-03-08 08:49:50|14319.59|14319.59|14319.59|14319.59|14319.59|14319.59|14319.59|14319.59|0
1646729400000|2022-03-08 08:50:00|14316.79|14316.79|14308.86|14308.86|14316.79|14316.79|14308.86|14308.86|0
1646729410000|2022-03-08 08:50:10|14307.46|14307.46|14308.86|14308.86|14308.86|14308.86|14307.46|14307.46|0
1646729420000|2022-03-08 08:50:20|14310.26|14310.26|14295.57|14295.57|14310.26|14310.26|14295.57|14295.57|0
1646729430000|2022-03-08 08:50:30|14291.37|14291.37|14291.37|14291.37|14291.37|14291.37|14291.37|14291.37|0
1646729440000|2022-03-08 08:50:40|14294.17|14294.17|14289.99|14289.99|14294.17|14294.17|14289.53|14289.53|0
1646729450000|2022-03-08 08:50:50|14281.59|14281.59|14281.84|14281.84|14281.84|14281.84|14276.25|14276.25|0
1646729470000|2022-03-08 08:51:10|14280.45|14280.45|14276.48|14276.48|14280.45|14280.45|14275.08|14275.08|0
1646729480000|2022-03-08 08:51:20|14268.55|14268.55|14268.55|14268.55|14268.55|14268.55|14268.55|14268.55|0
1646729490000|2022-03-08 08:51:30|14267.15|14267.15|14267.15|14267.15|14267.15|14267.15|14267.15|14267.15|0
1646729500000|2022-03-08 08:51:40|14265.75|14265.75|14265.75|14265.75|14265.75|14265.75|14265.75|14265.75|0
1646729510000|2022-03-08 08:51:50|14264.35|14264.35|14260.63|14260.63|14264.35|14264.35|14260.63|14260.63|0
1646729520000|2022-03-08 08:52:00|14262.03|14262.03|14250.14|14250.14|14262.03|14262.03|14250.14|14250.14|0
1646729530000|2022-03-08 08:52:10|14247.34|14247.34|14254.1|14254.1|14254.1|14254.1|14247.34|14247.34|0
1646729540000|2022-03-08 08:52:20|14256.9|14256.9|14255.5|14255.5|14256.9|14256.9|14255.5|14255.5|0
1646729550000|2022-03-08 08:52:30|14254.1|14254.1|14265.28|14265.28|14265.28|14265.28|14254.1|14254.1|0
1646729560000|2022-03-08 08:52:40|14262.48|14262.48|14261.08|14261.08|14262.48|14262.48|14261.08|14261.08|0
1646729570000|2022-03-08 08:52:50|14269.01|14269.01|14267.61|14267.61|14269.01|14269.01|14267.61|14267.61|0
1646729580000|2022-03-08 08:53:00|14263.64|14263.64|14263.64|14263.64|14263.64|14263.64|14263.64|14263.64|0
1646729600000|2022-03-08 08:53:20|14239.62|14239.62|14244.98|14244.98|14244.98|14244.98|14239.62|14239.62|0
1646729610000|2022-03-08 08:53:30|14232.39|14232.39|14232.39|14232.39|14232.39|14232.39|14232.39|14232.39|0
1646729620000|2022-03-08 08:53:40|14235.19|14235.19|14232.39|14232.39|14235.19|14235.19|14232.39|14232.39|0
1646729630000|2022-03-08 08:53:50|14235.19|14235.19|14235.19|14235.19|14235.19|14235.19|14235.19|14235.19|0
1646729640000|2022-03-08 08:54:00|14230.99|14230.99|14241.95|14241.95|14241.95|14241.95|14230.99|14230.99|0
1646729650000|2022-03-08 08:54:10|14249.88|14249.88|14274.14|14274.14|14274.14|14274.14|14249.88|14249.88|0
1646729660000|2022-03-08 08:54:20|14272.74|14272.74|14275.54|14275.54|14275.54|14275.54|14272.74|14272.74|0
1646729670000|2022-03-08 08:54:30|14272.74|14272.74|14252.92|14252.92|14272.74|14272.74|14252.92|14252.92|0
1646729680000|2022-03-08 08:54:40|14250.12|14250.12|14250.12|14250.12|14250.12|14250.12|14250.12|14250.12|0
1646729690000|2022-03-08 08:54:50|14251.52|14251.52|14251.52|14251.52|14251.52|14251.52|14251.52|14251.52|0
1646729700000|2022-03-08 08:55:00|14255.71|14255.71|14247.78|14247.78|14255.71|14255.71|14247.78|14247.78|0
1646729730000|2022-03-08 08:55:30|14256.18|14256.18|14256.18|14256.18|14256.18|14256.18|14256.18|14256.18|0
1646729740000|2022-03-08 08:55:40|14251.98|14251.98|14251.98|14251.98|14251.98|14251.98|14251.98|14251.98|0
1646729750000|2022-03-08 08:55:50|14247.78|14247.78|14241.25|14241.25|14249.18|14249.18|14241.25|14241.25|0
1646729760000|2022-03-08 08:56:00|14233.32|14233.32|14233.32|14233.32|14233.32|14233.32|14233.32|14233.32|0
1646729770000|2022-03-08 08:56:10|14245.22|14245.22|14245.22|14245.22|14245.22|14245.22|14245.22|14245.22|0
1646729780000|2022-03-08 08:56:20|14242.42|14242.42|14242.42|14242.42|14242.42|14242.42|14242.42|14242.42|0
1646729790000|2022-03-08 08:56:30|14254.31|14254.31|14254.31|14254.31|14254.31|14254.31|14254.31|14254.31|0
1646729800000|2022-03-08 08:56:40|14246.38|14246.38|14247.78|14247.78|14247.78|14247.78|14246.38|14246.38|0
1646729810000|2022-03-08 08:56:50|14250.58|14250.58|14250.58|14250.58|14250.58|14250.58|14250.58|14250.58|0
1646729830000|2022-03-08 08:57:10|14260.38|14260.38|14260.38|14260.38|14260.38|14260.38|14260.38|14260.38|0
1646729840000|2022-03-08 08:57:20|14241.49|14241.49|14233.32|14233.32|14241.49|14241.49|14225.39|14225.39|0
1646729860000|2022-03-08 08:57:40|14226.32|14226.32|14210.7|14210.7|14229.12|14229.12|14209.3|14209.3|0
1646729870000|2022-03-08 08:57:50|14226.56|14226.56|14230.76|14230.76|14230.76|14230.76|14226.56|14226.56|0
1646729880000|2022-03-08 08:58:00|14234.72|14234.72|14240.32|14240.32|14240.32|14240.32|14234.72|14234.72|0
1646729890000|2022-03-08 08:58:10|14247.32|14247.32|14247.32|14247.32|14247.32|14247.32|14247.32|14247.32|0
1646729900000|2022-03-08 08:58:20|14255.25|14255.25|14255.25|14255.25|14255.25|14255.25|14255.25|14255.25|0
1646729910000|2022-03-08 08:58:30|14262.25|14262.25|14259.45|14259.45|14263.64|14263.64|14259.45|14259.45|0
1646729920000|2022-03-08 08:58:40|14260.85|14260.85|14260.85|14260.85|14260.85|14260.85|14260.85|14260.85|0
1646729930000|2022-03-08 08:58:50|14252.92|14252.92|14252.92|14252.92|14252.92|14252.92|14252.92|14252.92|0
1646729950000|2022-03-08 08:59:10|14260.85|14260.85|14260.85|14260.85|14260.85|14260.85|14260.85|14260.85|0
1646729970000|2022-03-08 08:59:30|14264.81|14264.81|14264.81|14264.81|14264.81|14264.81|14264.81|14264.81|0
1646729980000|2022-03-08 08:59:40|14263.41|14263.41|14262.01|14262.01|14263.41|14263.41|14262.01|14262.01|0
1646730000000|2022-03-08 09:00:00|14264.81|14264.81|14264.81|14264.81|14264.81|14264.81|14264.81|14264.81|0
1646730010000|2022-03-08 09:00:10|14260.61|14260.61|14260.61|14260.61|14262.01|14262.01|14260.61|14260.61|0
1646730020000|2022-03-08 09:00:20|14259.21|14259.21|14259.21|14259.21|14259.21|14259.21|14259.21|14259.21|0
1646730030000|2022-03-08 09:00:30|14257.81|14257.81|14257.81|14257.81|14257.81|14257.81|14257.81|14257.81|0
1646730040000|2022-03-08 09:00:40|14253.85|14253.85|14255.25|14255.25|14255.25|14255.25|14253.85|14253.85|0
1646730050000|2022-03-08 09:00:50|14256.65|14256.65|14255.25|14255.25|14259.45|14259.45|14255.25|14255.25|0
1646730060000|2022-03-08 09:01:00|14271.11|14271.11|14275.07|14275.07|14275.07|14275.07|14271.11|14271.11|0
1646730070000|2022-03-08 09:01:10|14280.67|14280.67|14280.67|14280.67|14280.67|14280.67|14280.67|14280.67|0
1646730090000|2022-03-08 09:01:30|14293.27|14293.27|14293.27|14293.27|14293.27|14293.27|14293.27|14293.27|0
1646730100000|2022-03-08 09:01:40|14287.67|14287.67|14284.87|14284.87|14287.67|14287.67|14284.87|14284.87|0
1646730110000|2022-03-08 09:01:50|14293.23|14293.23|14296.03|14296.03|14296.03|14296.03|14293.23|14293.23|0
1646730120000|2022-03-08 09:02:00|14309.32|14309.32|14311.16|14311.16|14311.16|14311.16|14309.32|14309.32|0
1646730130000|2022-03-08 09:02:10|14308.36|14308.36|14308.36|14308.36|14308.36|14308.36|14308.36|14308.36|0
1646730140000|2022-03-08 09:02:20|14292.5|14292.5|14292.5|14292.5|14292.5|14292.5|14292.5|14292.5|0
1646730190000|2022-03-08 09:03:10|14288.53|14288.53|14288.53|14288.53|14288.53|14288.53|14288.53|14288.53|0
1646730200000|2022-03-08 09:03:20|14296.93|14296.93|14296.93|14296.93|14296.93|14296.93|14296.93|14296.93|0
1646730220000|2022-03-08 09:03:40|14299.23|14299.23|14306.23|14306.23|14306.23|14306.23|14299.23|14299.23|0
1646730240000|2022-03-08 09:04:00|14310.19|14310.19|14310.19|14310.19|14310.19|14310.19|14310.19|14310.19|0
1646730250000|2022-03-08 09:04:10|14325.59|14325.59|14325.59|14325.59|14325.59|14325.59|14325.59|14325.59|0
1646730270000|2022-03-08 09:04:30|14312.99|14312.99|14315.79|14315.79|14315.79|14315.79|14312.99|14312.99|0
1646730280000|2022-03-08 09:04:40|14307.86|14307.86|14307.86|14307.86|14307.86|14307.86|14307.86|14307.86|0
1646730310000|2022-03-08 09:05:10|14312.06|14312.06|14312.06|14312.06|14312.06|14312.06|14312.06|14312.06|0
1646730320000|2022-03-08 09:05:20|14327.92|14327.92|14327.92|14327.92|14327.92|14327.92|14327.92|14327.92|0
1646730340000|2022-03-08 09:05:40|14312.06|14312.06|14312.06|14312.06|14312.06|14312.06|14312.06|14312.06|0
1646730350000|2022-03-08 09:05:50|14313.44|14313.44|14305.04|14305.04|14313.44|14313.44|14305.04|14305.04|0
1646730360000|2022-03-08 09:06:00|14300.84|14300.84|14303.64|14303.64|14303.64|14303.64|14300.84|14300.84|0
1646730380000|2022-03-08 09:06:20|14298.04|14298.04|14286.15|14286.15|14298.04|14298.04|14286.15|14286.15|0
1646730400000|2022-03-08 09:06:40|14287.55|14287.55|14287.55|14287.55|14287.55|14287.55|14287.55|14287.55|0
1646730420000|2022-03-08 09:07:00|14275.65|14275.65|14287.55|14287.55|14287.55|14287.55|14275.65|14275.65|0
1646730430000|2022-03-08 09:07:10|14283.58|14283.58|14279.62|14279.62|14283.58|14283.58|14279.62|14279.62|0
1646730440000|2022-03-08 09:07:20|14262.82|14262.82|14258.62|14258.62|14262.82|14262.82|14258.62|14258.62|0
1646730470000|2022-03-08 09:07:50|14257.22|14257.22|14257.22|14257.22|14257.22|14257.22|14257.22|14257.22|0
1646730490000|2022-03-08 09:08:10|14254.47|14254.47|14254.47|14254.47|14254.47|14254.47|14254.47|14254.47|0
1646730510000|2022-03-08 09:08:30|14256.3|14256.3|14260.5|14260.5|14260.96|14260.96|14256.3|14256.3|0
1646730540000|2022-03-08 09:09:00|14264.7|14264.7|14264.7|14264.7|14264.7|14264.7|14264.7|14264.7|0
1646730550000|2022-03-08 09:09:10|14284.53|14284.53|14284.53|14284.53|14284.53|14284.53|14284.53|14284.53|0
1646730560000|2022-03-08 09:09:20|14276.6|14276.6|14276.6|14276.6|14276.6|14276.6|14276.6|14276.6|0
1646730580000|2022-03-08 09:09:40|14275.2|14275.2|14275.2|14275.2|14275.2|14275.2|14275.2|14275.2|0
1646730600000|2022-03-08 09:10:00|14295.02|14295.02|14307.62|14307.62|14307.62|14307.62|14295.02|14295.02|0
1646730610000|2022-03-08 09:10:10|14311.82|14311.82|14311.82|14311.82|14311.82|14311.82|14311.82|14311.82|0
1646730670000|2022-03-08 09:11:10|14310.42|14310.42|14310.42|14310.42|14310.42|14310.42|14310.42|14310.42|0
1646730700000|2022-03-08 09:11:40|14314.38|14314.38|14314.38|14314.38|14314.38|14314.38|14314.38|14314.38|0
1646730710000|2022-03-08 09:11:50|14307.39|14307.39|14304.59|14304.59|14307.39|14307.39|14304.59|14304.59|0
1646730750000|2022-03-08 09:12:30|14303.19|14303.19|14294.79|14294.79|14303.19|14303.19|14294.79|14294.79|0
1646730780000|2022-03-08 09:13:00|14300.39|14300.39|14300.39|14300.39|14300.39|14300.39|14300.39|14300.39|0
1646730810000|2022-03-08 09:13:30|14310.19|14310.19|14310.19|14310.19|14310.19|14310.19|14310.19|14310.19|0
1646730820000|2022-03-08 09:13:40|14312.98|14312.98|14312.98|14312.98|14312.98|14312.98|14312.98|14312.98|0
1646730830000|2022-03-08 09:13:50|14318.58|14318.58|14318.58|14318.58|14318.58|14318.58|14318.58|14318.58|0
1646730870000|2022-03-08 09:14:30|14306.69|14306.69|14310.65|14310.65|14310.65|14310.65|14306.69|14306.69|0
1646730880000|2022-03-08 09:14:40|14300.86|14300.86|14296.89|14296.89|14300.86|14300.86|14296.89|14296.89|0
1646730890000|2022-03-08 09:14:50|14300.86|14300.86|14300.86|14300.86|14300.86|14300.86|14300.86|14300.86|0
1646730900000|2022-03-08 09:15:00|14306.45|14306.45|14300.86|14300.86|14314.85|14314.85|14300.86|14300.86|0
1646730930000|2022-03-08 09:15:30|14304.82|14304.82|14304.82|14304.82|14304.82|14304.82|14304.82|14304.82|0
1646730940000|2022-03-08 09:15:40|14306.22|14306.22|14306.22|14306.22|14306.22|14306.22|14306.22|14306.22|0
1646731000000|2022-03-08 09:16:40|14322.08|14322.08|14322.08|14322.08|14322.08|14322.08|14322.08|14322.08|0
1646731010000|2022-03-08 09:16:50|14330.48|14330.48|14326.51|14326.51|14330.48|14330.48|14326.51|14326.51|0
1646731020000|2022-03-08 09:17:00|14299.22|14299.22|14299.22|14299.22|14299.22|14299.22|14299.22|14299.22|0
1646731040000|2022-03-08 09:17:20|14303.19|14303.19|14303.19|14303.19|14303.19|14303.19|14303.19|14303.19|0
1646731080000|2022-03-08 09:18:00|14295.26|14295.26|14298.06|14298.06|14298.06|14298.06|14295.26|14295.26|0
1646731090000|2022-03-08 09:18:10|14290.13|14290.13|14286.16|14286.16|14290.13|14290.13|14286.16|14286.16|0
1646731180000|2022-03-08 09:19:40|14283.36|14283.36|14277.76|14277.76|14283.36|14283.36|14277.76|14277.76|0
1646731240000|2022-03-08 09:20:40|14265.87|14265.87|14269.83|14269.83|14269.83|14269.83|14265.87|14265.87|0
1646731260000|2022-03-08 09:21:00|14261.9|14261.9|14269.83|14269.83|14269.83|14269.83|14261.9|14261.9|0
1646731290000|2022-03-08 09:21:30|14250.24|14250.24|14251.64|14251.64|14251.64|14251.64|14250.24|14250.24|0
1646731300000|2022-03-08 09:21:40|14253.04|14253.04|14253.04|14253.04|14253.04|14253.04|14253.04|14253.04|0
1646731310000|2022-03-08 09:21:50|14245.11|14245.11|14245.11|14245.11|14245.11|14245.11|14245.11|14245.11|0
1646731330000|2022-03-08 09:22:10|14246.51|14246.51|14246.51|14246.51|14246.51|14246.51|14246.51|14246.51|0
1646731370000|2022-03-08 09:22:50|14238.11|14238.11|14247.67|14247.67|14247.67|14247.67|14238.11|14238.11|0
1646731400000|2022-03-08 09:23:20|14263.07|14263.07|14263.07|14263.07|14263.07|14263.07|14263.07|14263.07|0
1646731430000|2022-03-08 09:23:50|14264.47|14264.47|14264.47|14264.47|14264.47|14264.47|14264.47|14264.47|0
1646731450000|2022-03-08 09:24:10|14257.47|14257.47|14265.4|14265.4|14265.4|14265.4|14257.47|14257.47|0
1646731480000|2022-03-08 09:24:40|14264|14264|14264|14264|14264|14264|14264|14264|0
1646731490000|2022-03-08 09:24:50|14269.6|14269.6|14269.6|14269.6|14269.6|14269.6|14269.6|14269.6|0
1646731500000|2022-03-08 09:25:00|14272.4|14272.4|14268.2|14268.2|14272.4|14272.4|14268.2|14268.2|0
1646731510000|2022-03-08 09:25:10|14265.4|14265.4|14265.4|14265.4|14265.4|14265.4|14265.4|14265.4|0
1646731520000|2022-03-08 09:25:20|14251.41|14251.41|14251.41|14251.41|14251.41|14251.41|14251.41|14251.41|0
1646731530000|2022-03-08 09:25:30|14245.81|14245.81|14261.67|14261.67|14261.67|14261.67|14245.81|14245.81|0
1646731570000|2022-03-08 09:26:10|14249.77|14249.77|14249.77|14249.77|14249.77|14249.77|14249.77|14249.77|0
1646731580000|2022-03-08 09:26:20|14246.98|14246.98|14249.77|14249.77|14249.77|14249.77|14246.98|14246.98|0
1646731600000|2022-03-08 09:26:40|14241.38|14241.38|14241.38|14241.38|14241.38|14241.38|14241.38|14241.38|0
1646731610000|2022-03-08 09:26:50|14253.27|14253.27|14253.27|14253.27|14253.27|14253.27|14253.27|14253.27|0
1646731630000|2022-03-08 09:27:10|14249.31|14249.31|14249.31|14249.31|14249.31|14249.31|14249.31|14249.31|0
1646731640000|2022-03-08 09:27:20|14253.27|14253.27|14253.27|14253.27|14253.27|14253.27|14253.27|14253.27|0
1646731650000|2022-03-08 09:27:30|14261.67|14261.67|14261.67|14261.67|14261.67|14261.67|14261.67|14261.67|0
1646731690000|2022-03-08 09:28:10|14265.87|14265.87|14265.87|14265.87|14265.87|14265.87|14265.87|14265.87|0
1646731770000|2022-03-08 09:29:30|14273.8|14273.8|14273.8|14273.8|14273.8|14273.8|14273.8|14273.8|0
1646731780000|2022-03-08 09:29:40|14265.4|14265.4|14265.4|14265.4|14265.4|14265.4|14265.4|14265.4|0
1646731790000|2022-03-08 09:29:50|14258.4|14258.4|14252.81|14252.81|14258.4|14258.4|14252.81|14252.81|0
1646731800000|2022-03-08 09:30:00|14262.6|14262.6|14262.6|14262.6|14262.6|14262.6|14262.6|14262.6|0
1646731810000|2022-03-08 09:30:10|14258.93|14258.93|14258.93|14258.93|14258.93|14258.93|14258.93|14258.93|0
1646731830000|2022-03-08 09:30:30|14270.82|14270.82|14270.82|14270.82|14270.82|14270.82|14270.82|14270.82|0
1646731850000|2022-03-08 09:30:50|14287.61|14287.61|14283.65|14283.65|14287.61|14287.61|14283.65|14283.65|0
1646731860000|2022-03-08 09:31:00|14275.72|14275.72|14254.73|14254.73|14275.72|14275.72|14254.73|14254.73|0
1646731880000|2022-03-08 09:31:20|14243.53|14243.53|14243.99|14243.99|14243.99|14243.99|14243.53|14243.53|0
1646731890000|2022-03-08 09:31:30|14241.19|14241.19|14241.19|14241.19|14241.19|14241.19|14241.19|14241.19|0
1646731930000|2022-03-08 09:32:10|14246.79|14246.79|14246.79|14246.79|14246.79|14246.79|14246.79|14246.79|0
1646731960000|2022-03-08 09:32:40|14257.99|14257.99|14257.99|14257.99|14257.99|14257.99|14257.99|14257.99|0
1646731980000|2022-03-08 09:33:00|14261.95|14261.95|14261.95|14261.95|14261.95|14261.95|14261.95|14261.95|0
1646731990000|2022-03-08 09:33:10|14257.99|14257.99|14257.99|14257.99|14257.99|14257.99|14257.99|14257.99|0
1646732000000|2022-03-08 09:33:20|14261.95|14261.95|14261.95|14261.95|14261.95|14261.95|14261.95|14261.95|0
1646732020000|2022-03-08 09:33:40|14269.88|14269.88|14269.88|14269.88|14269.88|14269.88|14269.88|14269.88|0
1646732040000|2022-03-08 09:34:00|14277.81|14277.81|14279.19|14279.19|14280.57|14280.57|14277.81|14277.81|0
1646732050000|2022-03-08 09:34:10|14283.16|14283.16|14283.16|14283.16|14283.16|14283.16|14283.16|14283.16|0
1646732060000|2022-03-08 09:34:20|14299.95|14299.95|14294.59|14294.59|14299.95|14299.95|14294.59|14294.59|0
1646732070000|2022-03-08 09:34:30|14291.79|14291.79|14295.98|14295.98|14295.98|14295.98|14291.79|14291.79|0
1646732080000|2022-03-08 09:34:40|14288.05|14288.05|14288.05|14288.05|14288.05|14288.05|14288.05|14288.05|0
1646732090000|2022-03-08 09:34:50|14289.45|14289.45|14285.49|14285.49|14289.45|14289.45|14285.49|14285.49|0
1646732100000|2022-03-08 09:35:00|14279.89|14279.89|14267.99|14267.99|14279.89|14279.89|14267.99|14267.99|0
1646732130000|2022-03-08 09:35:30|14275.93|14275.93|14275.93|14275.93|14275.93|14275.93|14275.93|14275.93|0
1646732150000|2022-03-08 09:35:50|14271.96|14271.96|14267.76|14267.76|14271.96|14271.96|14267.76|14267.76|0
1646732170000|2022-03-08 09:36:10|14263.8|14263.8|14263.8|14263.8|14263.8|14263.8|14263.8|14263.8|0
1646732180000|2022-03-08 09:36:20|14259.83|14259.83|14259.83|14259.83|14259.83|14259.83|14259.83|14259.83|0
1646732190000|2022-03-08 09:36:30|14258.43|14258.43|14258.43|14258.43|14258.43|14258.43|14258.43|14258.43|0
1646732200000|2022-03-08 09:36:40|14255.63|14255.63|14254.23|14254.23|14255.63|14255.63|14254.23|14254.23|0
1646732210000|2022-03-08 09:36:50|14258.43|14258.43|14258.43|14258.43|14258.43|14258.43|14258.43|14258.43|0
1646732220000|2022-03-08 09:37:00|14255.63|14255.63|14251.43|14251.43|14255.63|14255.63|14251.43|14251.43|0
1646732230000|2022-03-08 09:37:10|14255.63|14255.63|14255.63|14255.63|14255.63|14255.63|14255.63|14255.63|0
1646732240000|2022-03-08 09:37:20|14251.67|14251.67|14247.7|14247.7|14251.67|14251.67|14247.7|14247.7|0
1646732260000|2022-03-08 09:37:40|14244.9|14244.9|14244.9|14244.9|14244.9|14244.9|14244.9|14244.9|0
1646732280000|2022-03-08 09:38:00|14236.97|14236.97|14236.97|14236.97|14236.97|14236.97|14229.04|14229.04|0
1646732320000|2022-03-08 09:38:40|14239.77|14239.77|14239.77|14239.77|14239.77|14239.77|14239.77|14239.77|0
1646732370000|2022-03-08 09:39:30|14238.37|14238.37|14238.37|14238.37|14238.37|14238.37|14238.37|14238.37|0
1646732380000|2022-03-08 09:39:40|14250.27|14250.27|14250.27|14250.27|14250.27|14250.27|14250.27|14250.27|0
1646732390000|2022-03-08 09:39:50|14244.67|14244.67|14244.67|14244.67|14244.67|14244.67|14244.67|14244.67|0
1646732430000|2022-03-08 09:40:30|14228.81|14228.81|14228.81|14228.81|14228.81|14228.81|14228.81|14228.81|0
1646732440000|2022-03-08 09:40:40|14227.41|14227.41|14231.61|14231.61|14231.61|14231.61|14227.41|14227.41|0
1646732470000|2022-03-08 09:41:10|14233.01|14233.01|14238.37|14238.37|14238.61|14238.61|14231.61|14231.61|0
1646732490000|2022-03-08 09:41:30|14236.97|14236.97|14236.97|14236.97|14236.97|14236.97|14236.97|14236.97|0
1646732580000|2022-03-08 09:43:00|14234.17|14234.17|14234.17|14234.17|14234.17|14234.17|14234.17|14234.17|0
1646732610000|2022-03-08 09:43:30|14238.37|14238.37|14238.37|14238.37|14238.37|14238.37|14238.37|14238.37|0
1646732640000|2022-03-08 09:44:00|14234.41|14234.41|14234.41|14234.41|14234.41|14234.41|14234.41|14234.41|0
1646732660000|2022-03-08 09:44:20|14230.44|14230.44|14231.84|14231.84|14231.84|14231.84|14229.04|14229.04|0
1646732670000|2022-03-08 09:44:30|14236.04|14236.04|14236.04|14236.04|14236.04|14236.04|14236.04|14236.04|0
1646732680000|2022-03-08 09:44:40|14234.2|14234.2|14230|14230|14234.2|14234.2|14230|14230|0
1646732700000|2022-03-08 09:45:00|14233.97|14233.97|14233.74|14233.74|14233.97|14233.97|14233.74|14233.74|0
1646732710000|2022-03-08 09:45:10|14236.54|14236.54|14232.34|14232.34|14236.54|14236.54|14232.34|14232.34|0
1646732720000|2022-03-08 09:45:20|14229.54|14229.54|14229.54|14229.54|14229.54|14229.54|14229.54|14229.54|0
1646732730000|2022-03-08 09:45:30|14225.63|14225.63|14225.63|14225.63|14225.63|14225.63|14225.63|14225.63|0
1646732750000|2022-03-08 09:45:50|14217.7|14217.7|14217.7|14217.7|14217.7|14217.7|14217.7|14217.7|0
1646732770000|2022-03-08 09:46:10|14213.5|14213.5|14213.5|14213.5|14213.5|14213.5|14213.5|14213.5|0
1646732780000|2022-03-08 09:46:20|14214.88|14214.88|14206.95|14206.95|14214.88|14214.88|14206.95|14206.95|0
1646732800000|2022-03-08 09:46:40|14202.75|14202.75|14186.89|14186.89|14202.75|14202.75|14186.89|14186.89|0
1646732820000|2022-03-08 09:47:00|14198.79|14198.79|14202.52|14202.52|14206.72|14206.72|14198.79|14198.79|0
1646732860000|2022-03-08 09:47:40|14197.92|14197.92|14197.92|14197.92|14197.92|14197.92|14197.92|14197.92|0
1646732870000|2022-03-08 09:47:50|14199.32|14199.32|14199.32|14199.32|14199.32|14199.32|14199.32|14199.32|0
1646732880000|2022-03-08 09:48:00|14201.16|14201.16|14203|14203|14203|14203|14201.16|14201.16|0
1646732890000|2022-03-08 09:48:10|14202.54|14202.54|14202.54|14202.54|14202.54|14202.54|14202.54|14202.54|0
1646732900000|2022-03-08 09:48:20|14203.94|14203.94|14203.94|14203.94|14203.94|14203.94|14203.94|14203.94|0
1646732920000|2022-03-08 09:48:40|14200.72|14200.72|14202.1|14202.1|14202.1|14202.1|14200.72|14200.72|0
1646732930000|2022-03-08 09:48:50|14200.7|14200.7|14200.7|14200.7|14200.7|14200.7|14200.7|14200.7|0
1646732940000|2022-03-08 09:49:00|14203.5|14203.5|14203.5|14203.5|14203.5|14203.5|14203.5|14203.5|0
1646732960000|2022-03-08 09:49:20|14204.88|14204.88|14203.5|14203.5|14204.88|14204.88|14203.5|14203.5|0
1646732990000|2022-03-08 09:49:50|14206.3|14206.3|14230.09|14230.09|14230.09|14230.09|14206.3|14206.3|0
1646733000000|2022-03-08 09:50:00|14227.29|14227.29|14227.29|14227.29|14227.29|14227.29|14227.29|14227.29|0
1646733020000|2022-03-08 09:50:20|14230.09|14230.09|14230.09|14230.09|14230.09|14230.09|14230.09|14230.09|0
1646733060000|2022-03-08 09:51:00|14229.63|14229.63|14229.63|14229.63|14229.63|14229.63|14229.63|14229.63|0
1646733110000|2022-03-08 09:51:50|14231.03|14231.03|14231.03|14231.03|14231.03|14231.03|14231.03|14231.03|0
1646733140000|2022-03-08 09:52:20|14235.23|14235.23|14235.23|14235.23|14235.23|14235.23|14235.23|14235.23|0
1646733160000|2022-03-08 09:52:40|14238.03|14238.03|14236.63|14236.63|14238.03|14238.03|14235.23|14235.23|0
1646733170000|2022-03-08 09:52:50|14240.83|14240.83|14235.7|14235.7|14243.63|14243.63|14235.7|14235.7|0
1646733180000|2022-03-08 09:53:00|14230.1|14230.1|14218.2|14218.2|14230.1|14230.1|14218.2|14218.2|0
1646733210000|2022-03-08 09:53:30|14214|14214|14214|14214|14214|14214|14214|14214|0
1646733220000|2022-03-08 09:53:40|14212.6|14212.6|14212.6|14212.6|14212.6|14212.6|14212.6|14212.6|0
1646733260000|2022-03-08 09:54:20|14219.6|14219.6|14219.6|14219.6|14219.6|14219.6|14219.6|14219.6|0
1646733290000|2022-03-08 09:54:50|14219.37|14219.37|14219.37|14219.37|14219.37|14219.37|14219.37|14219.37|0
1646733300000|2022-03-08 09:55:00|14223.57|14223.57|14225.64|14225.64|14225.64|14225.64|14223.57|14223.57|0
1646733350000|2022-03-08 09:55:50|14218.64|14218.64|14214.91|14214.91|14222.84|14222.84|14214.91|14214.91|0
1646733400000|2022-03-08 09:56:40|14213.51|14213.51|14199.98|14199.98|14213.51|14213.51|14199.98|14199.98|0
1646733410000|2022-03-08 09:56:50|14202.78|14202.78|14199.27|14199.27|14202.78|14202.78|14175.02|14175.02|0
1646733450000|2022-03-08 09:57:30|14202.07|14202.07|14198.11|14198.11|14202.07|14202.07|14198.11|14198.11|0
1646733490000|2022-03-08 09:58:10|14200.91|14200.91|14200.91|14200.91|14200.91|14200.91|14200.91|14200.91|0
1646733540000|2022-03-08 09:59:00|14203.71|14203.71|14203.71|14203.71|14203.71|14203.71|14203.71|14203.71|0
1646733580000|2022-03-08 09:59:40|14227.5|14227.5|14231.46|14231.46|14231.46|14231.46|14227.5|14227.5|0
1646733620000|2022-03-08 10:00:20|14238.46|14238.46|14238.46|14238.46|14238.46|14238.46|14238.46|14238.46|0
1646733630000|2022-03-08 10:00:30|14234.5|14234.5|14234.5|14234.5|14234.5|14234.5|14234.5|14234.5|0
1646733670000|2022-03-08 10:01:10|14230.53|14230.53|14230.53|14230.53|14230.53|14230.53|14230.53|14230.53|0
1646733680000|2022-03-08 10:01:20|14226.56|14226.56|14225.17|14225.17|14226.56|14226.56|14225.17|14225.17|0
1646733730000|2022-03-08 10:02:10|14221.2|14221.2|14221.2|14221.2|14221.2|14221.2|14221.2|14221.2|0
1646733750000|2022-03-08 10:02:30|14212.8|14212.8|14212.8|14212.8|14212.8|14212.8|14212.8|14212.8|0
1646733760000|2022-03-08 10:02:40|14210.5|14210.5|14210.5|14210.5|14210.5|14210.5|14210.5|14210.5|0
1646733780000|2022-03-08 10:03:00|14213.3|14213.3|14213.3|14213.3|14213.3|14213.3|14213.3|14213.3|0
1646733840000|2022-03-08 10:04:00|14216.1|14216.1|14216.1|14216.1|14216.1|14216.1|14216.1|14216.1|0
1646733850000|2022-03-08 10:04:10|14220.3|14220.3|14220.3|14220.3|14220.3|14220.3|14220.3|14220.3|0
1646733880000|2022-03-08 10:04:40|14213.3|14213.3|14213.3|14213.3|14213.3|14213.3|14213.3|14213.3|0
1646733920000|2022-03-08 10:05:20|14217.5|14217.5|14217.5|14217.5|14217.5|14217.5|14217.5|14217.5|0
1646733930000|2022-03-08 10:05:30|14211.9|14211.9|14207.71|14207.71|14211.9|14211.9|14207.71|14207.71|0
1646733940000|2022-03-08 10:05:40|14203.51|14203.51|14203.51|14203.51|14203.51|14203.51|14203.51|14203.51|0
1646733950000|2022-03-08 10:05:50|14191.61|14191.61|14184.61|14184.61|14191.61|14191.61|14184.61|14184.61|0
1646733960000|2022-03-08 10:06:00|14188.81|14188.81|14188.81|14188.81|14188.81|14188.81|14188.81|14188.81|0
1646733970000|2022-03-08 10:06:10|14191.61|14191.61|14191.61|14191.61|14191.61|14191.61|14191.61|14191.61|0
1646733990000|2022-03-08 10:06:30|14190.21|14190.21|14174.12|14174.12|14190.21|14190.21|14174.12|14174.12|0
1646734000000|2022-03-08 10:06:40|14166.19|14166.19|14170.15|14170.15|14170.15|14170.15|14166.19|14166.19|0
1646734020000|2022-03-08 10:07:00|14164.55|14164.55|14164.55|14164.55|14164.55|14164.55|14164.55|14164.55|0
1646734030000|2022-03-08 10:07:10|14159.5|14159.5|14159.5|14159.5|14159.5|14159.5|14159.5|14159.5|0
1646734050000|2022-03-08 10:07:30|14160.9|14160.9|14169.06|14169.06|14169.06|14169.06|14160.9|14160.9|0
1646734060000|2022-03-08 10:07:40|14165.1|14165.1|14165.1|14165.1|14165.1|14165.1|14165.1|14165.1|0
1646734080000|2022-03-08 10:08:00|14162.3|14162.3|14162.3|14162.3|14162.3|14162.3|14162.3|14162.3|0
1646734090000|2022-03-08 10:08:10|14165.1|14165.1|14165.1|14165.1|14165.1|14165.1|14165.1|14165.1|0
1646734180000|2022-03-08 10:09:40|14162.34|14162.34|14162.34|14162.34|14162.34|14162.34|14162.34|14162.34|0
1646734200000|2022-03-08 10:10:00|14170.27|14170.27|14170.27|14170.27|14170.27|14170.27|14170.27|14170.27|0
1646734210000|2022-03-08 10:10:10|14174.23|14174.23|14174.23|14174.23|14174.23|14174.23|14174.23|14174.23|0
1646734230000|2022-03-08 10:10:30|14167.24|14167.24|14171.2|14171.2|14171.2|14171.2|14167.24|14167.24|0
1646734240000|2022-03-08 10:10:40|14167.24|14167.24|14167.24|14167.24|14167.24|14167.24|14167.24|14167.24|0
1646734250000|2022-03-08 10:10:50|14161.64|14161.64|14157.67|14157.67|14161.64|14161.64|14157.67|14157.67|0
1646734260000|2022-03-08 10:11:00|14153.47|14153.47|14153.47|14153.47|14153.47|14153.47|14153.47|14153.47|0
1646734270000|2022-03-08 10:11:10|14160.47|14160.47|14160.47|14160.47|14160.47|14160.47|14160.47|14160.47|0
1646734290000|2022-03-08 10:11:30|14156.27|14156.27|14156.27|14156.27|14156.27|14156.27|14156.27|14156.27|0
1646734300000|2022-03-08 10:11:40|14157.67|14157.67|14157.67|14157.67|14157.67|14157.67|14157.67|14157.67|0
1646734340000|2022-03-08 10:12:20|14181.46|14181.46|14181.46|14181.46|14181.46|14181.46|14181.46|14181.46|0
1646734400000|2022-03-08 10:13:20|14185.43|14185.43|14185.43|14185.43|14185.43|14185.43|14185.43|14185.43|0
1646734430000|2022-03-08 10:13:50|14184.05|14184.05|14184.05|14184.05|14184.05|14184.05|14184.05|14184.05|0
1646734450000|2022-03-08 10:14:10|14196.65|14196.65|14195.25|14195.25|14196.65|14196.65|14195.25|14195.25|0
1646734460000|2022-03-08 10:14:20|14197.09|14197.09|14197.09|14197.09|14197.09|14197.09|14197.09|14197.09|0
1646734470000|2022-03-08 10:14:30|14201.28|14201.28|14201.28|14201.28|14201.28|14201.28|14201.28|14201.28|0
1646734480000|2022-03-08 10:14:40|14209.21|14209.21|14205.25|14205.25|14209.21|14209.21|14205.25|14205.25|0
1646734490000|2022-03-08 10:14:50|14198.25|14198.25|14198.25|14198.25|14198.25|14198.25|14198.25|14198.25|0
1646734500000|2022-03-08 10:15:00|14190.32|14190.32|14190.32|14190.32|14190.32|14190.32|14190.32|14190.32|0
1646734510000|2022-03-08 10:15:10|14194.29|14194.29|14192.89|14192.89|14194.29|14194.29|14192.89|14192.89|0
1646734540000|2022-03-08 10:15:40|14184.49|14184.49|14181.69|14181.69|14187.29|14187.29|14181.69|14181.69|0
1646734560000|2022-03-08 10:16:00|14185.66|14185.66|14185.66|14185.66|14185.66|14185.66|14185.66|14185.66|0
1646734570000|2022-03-08 10:16:10|14181.69|14181.69|14181.69|14181.69|14181.69|14181.69|14181.69|14181.69|0
1646734580000|2022-03-08 10:16:20|14178.47|14178.47|14178.47|14178.47|14178.47|14178.47|14178.47|14178.47|0
1646734620000|2022-03-08 10:17:00|14182.44|14182.44|14186.4|14186.4|14186.4|14186.4|14182.44|14182.44|0
1646734640000|2022-03-08 10:17:20|14194.33|14194.33|14194.33|14194.33|14194.33|14194.33|14194.33|14194.33|0
1646734660000|2022-03-08 10:17:40|14198.3|14198.3|14203.42|14203.42|14203.42|14203.42|14198.3|14198.3|0
1646734680000|2022-03-08 10:18:00|14197.82|14197.82|14177.99|14177.99|14197.82|14197.82|14177.99|14177.99|0
1646734710000|2022-03-08 10:18:30|14174.03|14174.03|14174.03|14174.03|14174.03|14174.03|14174.03|14174.03|0
1646734720000|2022-03-08 10:18:40|14154.43|14154.43|14158.63|14158.63|14158.63|14158.63|14154.43|14154.43|0
1646734750000|2022-03-08 10:19:10|14162.6|14162.6|14162.6|14162.6|14162.6|14162.6|14162.6|14162.6|0
1646734760000|2022-03-08 10:19:20|14160.3|14160.3|14156.33|14156.33|14160.3|14160.3|14156.33|14156.33|0
1646734780000|2022-03-08 10:19:40|14152.37|14152.37|14152.37|14152.37|14152.37|14152.37|14152.37|14152.37|0
1646734800000|2022-03-08 10:20:00|14160.3|14160.3|14160.3|14160.3|14160.3|14160.3|14160.3|14160.3|0
1646734810000|2022-03-08 10:20:10|14164.26|14164.26|14159.15|14159.15|14164.26|14164.26|14159.15|14159.15|0
1646734820000|2022-03-08 10:20:20|14175.01|14175.01|14165.91|14165.91|14175.01|14175.01|14163.11|14163.11|0
1646734840000|2022-03-08 10:20:40|14173.84|14173.84|14173.84|14173.84|14173.84|14173.84|14173.84|14173.84|0
1646734860000|2022-03-08 10:21:00|14169.88|14169.88|14169.88|14169.88|14169.88|14169.88|14169.88|14169.88|0
1646734870000|2022-03-08 10:21:10|14165.91|14165.91|14169.88|14169.88|14169.88|14169.88|14165.91|14165.91|0
1646734880000|2022-03-08 10:21:20|14173.84|14173.84|14177.81|14177.81|14177.81|14177.81|14173.84|14173.84|0
1646734890000|2022-03-08 10:21:30|14181.77|14181.77|14181.77|14181.77|14181.77|14181.77|14181.77|14181.77|0
1646734940000|2022-03-08 10:22:20|14185.74|14185.74|14179.21|14179.21|14185.74|14185.74|14177.81|14177.81|0
1646734950000|2022-03-08 10:22:30|14182.01|14182.01|14186.2|14186.2|14186.2|14186.2|14182.01|14182.01|0
1646734960000|2022-03-08 10:22:40|14180.61|14180.61|14180.61|14180.61|14180.61|14180.61|14180.61|14180.61|0
1646734980000|2022-03-08 10:23:00|14181.53|14181.53|14181.53|14181.53|14181.53|14181.53|14181.53|14181.53|0
1646735000000|2022-03-08 10:23:20|14185.49|14185.49|14193.65|14193.65|14193.65|14193.65|14185.49|14185.49|0
1646735010000|2022-03-08 10:23:30|14199.25|14199.25|14203.22|14203.22|14203.22|14203.22|14199.25|14199.25|0
1646735020000|2022-03-08 10:23:40|14207.18|14207.18|14207.18|14207.18|14207.18|14207.18|14199.25|14199.25|0
1646735040000|2022-03-08 10:24:00|14203.22|14203.22|14212.78|14212.78|14212.78|14212.78|14203.22|14203.22|0
1646735060000|2022-03-08 10:24:20|14219.78|14219.78|14219.78|14219.78|14219.78|14219.78|14219.78|14219.78|0
1646735100000|2022-03-08 10:25:00|14225.38|14225.38|14226.78|14226.78|14226.78|14226.78|14225.38|14225.38|0
1646735110000|2022-03-08 10:25:10|14227.24|14227.24|14227.24|14227.24|14227.24|14227.24|14227.24|14227.24|0
1646735120000|2022-03-08 10:25:20|14239.13|14239.13|14232.58|14232.58|14240.51|14240.51|14224.65|14224.65|0
1646735130000|2022-03-08 10:25:30|14240.98|14240.98|14240.98|14240.98|14240.98|14240.98|14240.98|14240.98|0
1646735150000|2022-03-08 10:25:50|14238.18|14238.18|14238.18|14238.18|14238.18|14238.18|14238.18|14238.18|0
1646735160000|2022-03-08 10:26:00|14246.11|14246.11|14246.11|14246.11|14246.11|14246.11|14246.11|14246.11|0
1646735200000|2022-03-08 10:26:40|14247.49|14247.49|14247.49|14247.49|14247.49|14247.49|14247.49|14247.49|0
1646735210000|2022-03-08 10:26:50|14250.29|14250.29|14250.29|14250.29|14250.29|14250.29|14250.29|14250.29|0
1646735220000|2022-03-08 10:27:00|14250.75|14250.75|14255.8|14255.8|14255.8|14255.8|14250.75|14250.75|0
1646735240000|2022-03-08 10:27:20|14262.8|14262.8|14262.8|14262.8|14262.8|14262.8|14262.8|14262.8|0
1646735260000|2022-03-08 10:27:40|14263.26|14263.26|14263.26|14263.26|14263.26|14263.26|14263.26|14263.26|0
1646735300000|2022-03-08 10:28:20|14264.18|14264.18|14264.18|14264.18|14264.18|14264.18|14264.18|14264.18|0
1646735320000|2022-03-08 10:28:40|14248.32|14248.32|14236.42|14236.42|14248.32|14248.32|14236.42|14236.42|0
1646735330000|2022-03-08 10:28:50|14238.26|14238.26|14238.26|14238.26|14238.26|14238.26|14238.26|14238.26|0
1646735350000|2022-03-08 10:29:10|14248.06|14248.06|14248.06|14248.06|14248.06|14248.06|14248.06|14248.06|0
1646735400000|2022-03-08 10:30:00|14248.52|14248.52|14256.45|14256.45|14256.45|14256.45|14248.52|14248.52|0
1646735430000|2022-03-08 10:30:30|14266.24|14266.24|14266.24|14266.24|14266.24|14266.24|14266.24|14266.24|0
1646735440000|2022-03-08 10:30:40|14256.45|14256.45|14255.05|14255.05|14256.45|14256.45|14255.05|14255.05|0
1646735460000|2022-03-08 10:31:00|14256.45|14256.45|14256.45|14256.45|14256.45|14256.45|14256.45|14256.45|0
1646735500000|2022-03-08 10:31:40|14240.59|14240.59|14240.59|14240.59|14240.59|14240.59|14240.59|14240.59|0
1646735510000|2022-03-08 10:31:50|14237.79|14237.79|14237.79|14237.79|14237.79|14237.79|14237.79|14237.79|0
1646735540000|2022-03-08 10:32:20|14229.86|14229.86|14223.09|14223.09|14229.86|14229.86|14223.09|14223.09|0
1646735570000|2022-03-08 10:32:50|14231.49|14231.49|14231.49|14231.49|14231.49|14231.49|14231.49|14231.49|0
1646735580000|2022-03-08 10:33:00|14235.69|14235.69|14235.69|14235.69|14235.69|14235.69|14235.69|14235.69|0
1646735590000|2022-03-08 10:33:10|14238.49|14238.49|14238.49|14238.49|14238.49|14238.49|14238.49|14238.49|0
1646735620000|2022-03-08 10:33:40|14228.69|14228.69|14225.91|14225.91|14228.69|14228.69|14224.99|14224.99|0
1646735630000|2022-03-08 10:33:50|14226.37|14226.37|14230.57|14230.57|14230.57|14230.57|14226.37|14226.37|0
1646735660000|2022-03-08 10:34:20|14233.37|14233.37|14233.37|14233.37|14233.37|14233.37|14233.37|14233.37|0
1646735670000|2022-03-08 10:34:30|14237.34|14237.34|14237.34|14237.34|14237.34|14237.34|14237.34|14237.34|0
1646735710000|2022-03-08 10:35:10|14240.13|14240.13|14240.59|14240.59|14240.59|14240.59|14240.13|14240.13|0
1646735730000|2022-03-08 10:35:30|14235|14235|14235|14235|14235|14235|14235|14235|0
1646735740000|2022-03-08 10:35:40|14238.96|14238.96|14238.96|14238.96|14238.96|14238.96|14238.96|14238.96|0
1646735790000|2022-03-08 10:36:30|14245.96|14245.96|14245.96|14245.96|14245.96|14245.96|14245.96|14245.96|0
1646735810000|2022-03-08 10:36:50|14250.16|14250.16|14250.16|14250.16|14250.16|14250.16|14250.16|14250.16|0
1646735820000|2022-03-08 10:37:00|14249.7|14249.7|14242.7|14242.7|14249.7|14249.7|14242.7|14242.7|0
1646735860000|2022-03-08 10:37:40|14249.7|14249.7|14249.7|14249.7|14249.7|14249.7|14249.7|14249.7|0
1646735890000|2022-03-08 10:38:10|14248.3|14248.3|14249.7|14249.7|14249.7|14249.7|14248.3|14248.3|0
1646735900000|2022-03-08 10:38:20|14252.5|14252.5|14252.5|14252.5|14252.5|14252.5|14252.5|14252.5|0
1646735940000|2022-03-08 10:39:00|14236.64|14236.64|14256.23|14256.23|14256.23|14256.23|14236.64|14236.64|0
1646735950000|2022-03-08 10:39:10|14261.83|14261.83|14261.83|14261.83|14261.83|14261.83|14261.83|14261.83|0
1646735960000|2022-03-08 10:39:20|14257.86|14257.86|14237.1|14237.1|14257.86|14257.86|14237.1|14237.1|0
1646735970000|2022-03-08 10:39:30|14241.3|14241.3|14238.73|14238.73|14241.3|14241.3|14237.34|14237.34|0
1646735980000|2022-03-08 10:39:40|14234.54|14234.54|14227.54|14227.54|14234.54|14234.54|14227.54|14227.54|0
1646735990000|2022-03-08 10:39:50|14235.94|14235.94|14212.14|14212.14|14235.94|14235.94|14212.14|14212.14|0
1646736000000|2022-03-08 10:40:00|14206.55|14206.55|14206.55|14206.55|14206.55|14206.55|14206.55|14206.55|0
1646736020000|2022-03-08 10:40:20|14196.75|14196.75|14202.35|14202.35|14202.35|14202.35|14196.75|14196.75|0
1646736030000|2022-03-08 10:40:30|14196.75|14196.75|14196.75|14196.75|14196.75|14196.75|14196.75|14196.75|0
1646736060000|2022-03-08 10:41:00|14200.95|14200.95|14203.75|14203.75|14203.75|14203.75|14200.95|14200.95|0
1646736070000|2022-03-08 10:41:10|14206.96|14206.96|14208.34|14208.34|14208.34|14208.34|14206.96|14206.96|0
1646736140000|2022-03-08 10:42:20|14212.31|14212.31|14212.31|14212.31|14212.31|14212.31|14212.31|14212.31|0
1646736150000|2022-03-08 10:42:30|14213.71|14213.71|14217.67|14217.67|14217.67|14217.67|14213.71|14213.71|0
1646736180000|2022-03-08 10:43:00|14221.87|14221.87|14221.87|14221.87|14221.87|14221.87|14221.87|14221.87|0
1646736190000|2022-03-08 10:43:10|14223.27|14223.27|14233.75|14233.75|14233.75|14233.75|14223.27|14223.27|0
1646736210000|2022-03-08 10:43:30|14230.96|14230.96|14230.96|14230.96|14230.96|14230.96|14230.96|14230.96|0
1646736230000|2022-03-08 10:43:50|14216.26|14216.26|14213.46|14213.46|14216.26|14216.26|14213.46|14213.46|0
1646736240000|2022-03-08 10:44:00|14212.06|14212.06|14212.06|14212.06|14212.06|14212.06|14212.06|14212.06|0
1646736270000|2022-03-08 10:44:30|14216.26|14216.26|14216.26|14216.26|14216.26|14216.26|14216.26|14216.26|0
1646736280000|2022-03-08 10:44:40|14228.16|14228.16|14228.16|14228.16|14228.16|14228.16|14228.16|14228.16|0
1646736290000|2022-03-08 10:44:50|14232.36|14232.36|14224.42|14224.42|14232.36|14232.36|14224.42|14224.42|0
1646736300000|2022-03-08 10:45:00|14225.57|14225.57|14225.57|14225.57|14225.57|14225.57|14225.57|14225.57|0
1646736310000|2022-03-08 10:45:10|14222.77|14222.77|14222.77|14222.77|14222.77|14222.77|14222.77|14222.77|0
1646736330000|2022-03-08 10:45:30|14221.86|14221.86|14221.63|14221.63|14221.86|14221.86|14221.63|14221.63|0
1646736340000|2022-03-08 10:45:40|14213.7|14213.7|14213.7|14213.7|14213.7|14213.7|14213.7|14213.7|0
1646736350000|2022-03-08 10:45:50|14209.1|14209.1|14209.1|14209.1|14209.1|14209.1|14209.1|14209.1|0
1646736410000|2022-03-08 10:46:50|14211.9|14211.9|14211.9|14211.9|14211.9|14211.9|14211.9|14211.9|0
1646736420000|2022-03-08 10:47:00|14223.79|14223.79|14229.16|14229.16|14229.16|14229.16|14223.79|14223.79|0
1646736440000|2022-03-08 10:47:20|14229.62|14229.62|14229.62|14229.62|14229.62|14229.62|14229.62|14229.62|0
1646736470000|2022-03-08 10:47:50|14231.02|14231.02|14232.42|14232.42|14232.42|14232.42|14231.02|14231.02|0
1646736490000|2022-03-08 10:48:10|14225.42|14225.42|14225.42|14225.42|14225.42|14225.42|14225.42|14225.42|0
1646736530000|2022-03-08 10:48:50|14231.02|14231.02|14231.02|14231.02|14231.02|14231.02|14231.02|14231.02|0
1646736550000|2022-03-08 10:49:10|14232.42|14232.42|14232.42|14232.42|14232.42|14232.42|14232.42|14232.42|0
1646736580000|2022-03-08 10:49:40|14224.49|14224.49|14220.52|14220.52|14224.72|14224.72|14220.52|14220.52|0
1646736590000|2022-03-08 10:49:50|14220.06|14220.06|14220.06|14220.06|14220.06|14220.06|14220.06|14220.06|0
1646736600000|2022-03-08 10:50:00|14217.26|14217.26|14220.06|14220.06|14220.06|14220.06|14217.26|14217.26|0
1646736630000|2022-03-08 10:50:30|14218.66|14218.66|14218.66|14218.66|14218.66|14218.66|14218.66|14218.66|0
1646736680000|2022-03-08 10:51:20|14222.63|14222.63|14222.63|14222.63|14222.63|14222.63|14222.63|14222.63|0
1646736700000|2022-03-08 10:51:40|14214.7|14214.7|14211.9|14211.9|14214.7|14214.7|14211.9|14211.9|0
1646736730000|2022-03-08 10:52:10|14218.89|14218.89|14218.89|14218.89|14218.89|14218.89|14218.89|14218.89|0
1646736780000|2022-03-08 10:53:00|14226.83|14226.83|14231.02|14231.02|14231.02|14231.02|14226.83|14226.83|0
1646736790000|2022-03-08 10:53:10|14233.82|14233.82|14233.82|14233.82|14233.82|14233.82|14233.82|14233.82|0
1646736800000|2022-03-08 10:53:20|14229.86|14229.86|14229.86|14229.86|14229.86|14229.86|14229.86|14229.86|0
1646736850000|2022-03-08 10:54:10|14217.96|14217.96|14217.96|14217.96|14217.96|14217.96|14217.96|14217.96|0
1646736860000|2022-03-08 10:54:20|14215.16|14215.16|14215.16|14215.16|14215.16|14215.16|14215.16|14215.16|0
1646736880000|2022-03-08 10:54:40|14210.96|14210.96|14210.96|14210.96|14210.96|14210.96|14210.96|14210.96|0
1646736910000|2022-03-08 10:55:10|14214.93|14214.93|14214.93|14214.93|14214.93|14214.93|14214.93|14214.93|0
1646736930000|2022-03-08 10:55:30|14220.53|14220.53|14225.89|14225.89|14225.89|14225.89|14220.53|14220.53|0
1646737020000|2022-03-08 10:57:00|14224.49|14224.49|14230.09|14230.09|14230.09|14230.09|14224.49|14224.49|0
1646737070000|2022-03-08 10:57:50|14226.13|14226.13|14226.13|14226.13|14226.13|14226.13|14226.13|14226.13|0
1646737080000|2022-03-08 10:58:00|14224.73|14224.73|14213.53|14213.53|14224.73|14224.73|14213.53|14213.53|0
1646737100000|2022-03-08 10:58:20|14217.73|14217.73|14217.73|14217.73|14217.73|14217.73|14217.73|14217.73|0
1646737140000|2022-03-08 10:59:00|14221.93|14221.93|14221.93|14221.93|14221.93|14221.93|14221.93|14221.93|0
1646737190000|2022-03-08 10:59:50|14220.53|14220.53|14220.53|14220.53|14220.53|14220.53|14220.53|14220.53|0
1646737200000|2022-03-08 11:00:00|14219.13|14219.13|14219.13|14219.13|14219.13|14219.13|14219.13|14219.13|0
1646737210000|2022-03-08 11:00:10|14203.27|14203.27|14201.87|14201.87|14203.27|14203.27|14201.87|14201.87|0
1646737230000|2022-03-08 11:00:30|14205.83|14205.83|14211.43|14211.43|14211.43|14211.43|14205.83|14205.83|0
1646737240000|2022-03-08 11:00:40|14212.83|14212.83|14212.83|14212.83|14212.83|14212.83|14212.83|14212.83|0
1646737270000|2022-03-08 11:01:10|14214.23|14214.23|14214.23|14214.23|14214.23|14214.23|14214.23|14214.23|0
1646737290000|2022-03-08 11:01:30|14210.03|14210.03|14210.03|14210.03|14210.03|14210.03|14210.03|14210.03|0
1646737310000|2022-03-08 11:01:50|14202.1|14202.1|14200.7|14200.7|14202.1|14202.1|14200.7|14200.7|0
1646737320000|2022-03-08 11:02:00|14202.1|14202.1|14202.1|14202.1|14202.1|14202.1|14202.1|14202.1|0
1646737330000|2022-03-08 11:02:10|14195.1|14195.1|14195.1|14195.1|14195.1|14195.1|14195.1|14195.1|0
1646737370000|2022-03-08 11:02:50|14196.5|14196.5|14199.3|14199.3|14199.3|14199.3|14196.5|14196.5|0
1646737400000|2022-03-08 11:03:20|14202.1|14202.1|14202.1|14202.1|14202.1|14202.1|14202.1|14202.1|0
1646737420000|2022-03-08 11:03:40|14190.21|14190.21|14190.21|14190.21|14190.21|14190.21|14190.21|14190.21|0
1646737490000|2022-03-08 11:04:50|14181.81|14181.81|14176.21|14176.21|14184.61|14184.61|14176.21|14176.21|0
1646737520000|2022-03-08 11:05:20|14173.91|14173.91|14173.91|14173.91|14173.91|14173.91|14173.91|14173.91|0
1646737530000|2022-03-08 11:05:30|14158.05|14158.05|14158.05|14158.05|14158.05|14158.05|14158.05|14158.05|0
1646737540000|2022-03-08 11:05:40|14155.25|14155.25|14164.81|14164.81|14164.81|14164.81|14155.25|14155.25|0
1646737580000|2022-03-08 11:06:20|14156.88|14156.88|14156.88|14156.88|14156.88|14156.88|14156.88|14156.88|0
1646737590000|2022-03-08 11:06:30|14168.78|14168.78|14185.11|14185.11|14185.11|14185.11|14168.78|14168.78|0
1646737620000|2022-03-08 11:07:00|14180.91|14180.91|14183.71|14183.71|14183.71|14183.71|14180.91|14180.91|0
1646737640000|2022-03-08 11:07:20|14180.91|14180.91|14180.91|14180.91|14180.91|14180.91|14180.91|14180.91|0
1646737650000|2022-03-08 11:07:30|14176.94|14176.94|14176.94|14176.94|14176.94|14176.94|14176.94|14176.94|0
1646737670000|2022-03-08 11:07:50|14179.74|14179.74|14179.74|14179.74|14179.74|14179.74|14179.74|14179.74|0
1646737750000|2022-03-08 11:09:10|14163.88|14163.88|14171.81|14171.81|14171.81|14171.81|14163.88|14163.88|0
1646737780000|2022-03-08 11:09:40|14174.61|14174.61|14173.21|14173.21|14174.61|14174.61|14173.21|14173.21|0
1646737810000|2022-03-08 11:10:10|14187.91|14187.91|14190.71|14190.71|14190.71|14190.71|14187.91|14187.91|0
1646737830000|2022-03-08 11:10:30|14192.11|14192.11|14192.11|14192.11|14192.11|14192.11|14192.11|14192.11|0
1646737850000|2022-03-08 11:10:50|14190.71|14190.71|14190.71|14190.71|14190.71|14190.71|14190.71|14190.71|0
1646737870000|2022-03-08 11:11:10|14192.11|14192.11|14192.11|14192.11|14192.11|14192.11|14192.11|14192.11|0
1646737880000|2022-03-08 11:11:20|14189.31|14189.31|14165.51|14165.51|14189.31|14189.31|14165.51|14165.51|0
1646737900000|2022-03-08 11:11:40|14169.48|14169.48|14173.68|14173.68|14173.68|14173.68|14169.48|14169.48|0
1646737920000|2022-03-08 11:12:00|14181.61|14181.61|14181.61|14181.61|14181.61|14181.61|14181.61|14181.61|0
1646737940000|2022-03-08 11:12:20|14180.21|14180.21|14178.81|14178.81|14180.21|14180.21|14178.81|14178.81|0
1646737950000|2022-03-08 11:12:30|14176.01|14176.01|14176.01|14176.01|14176.01|14176.01|14176.01|14176.01|0
1646737970000|2022-03-08 11:12:50|14160.15|14160.15|14152.22|14152.22|14164.12|14164.12|14152.22|14152.22|0
1646737980000|2022-03-08 11:13:00|14153.62|14153.62|14153.62|14153.62|14153.62|14153.62|14153.62|14153.62|0
1646737990000|2022-03-08 11:13:10|14169.48|14169.48|14165.51|14165.51|14169.48|14169.48|14165.51|14165.51|0
1646738000000|2022-03-08 11:13:20|14169.48|14169.48|14161.55|14161.55|14169.48|14169.48|14161.55|14161.55|0
1646738010000|2022-03-08 11:13:30|14165.51|14165.51|14164.12|14164.12|14165.51|14165.51|14161.32|14161.32|0
1646738060000|2022-03-08 11:14:20|14165.49|14165.49|14162.7|14162.7|14165.49|14165.49|14162.7|14162.7|0
1646738070000|2022-03-08 11:14:30|14165.49|14165.49|14162.7|14162.7|14165.49|14165.49|14162.7|14162.7|0
1646738080000|2022-03-08 11:14:40|14159.9|14159.9|14159.9|14159.9|14159.9|14159.9|14159.9|14159.9|0
1646738090000|2022-03-08 11:14:50|14161.28|14161.28|14161.28|14161.28|14161.28|14161.28|14161.28|14161.28|0
1646738110000|2022-03-08 11:15:10|14158.48|14158.48|14155.68|14155.68|14158.48|14158.48|14155.68|14155.68|0
1646738120000|2022-03-08 11:15:20|14159.64|14159.64|14155.68|14155.68|14159.64|14159.64|14151.71|14151.71|0
1646738130000|2022-03-08 11:15:30|14147.75|14147.75|14147.75|14147.75|14147.75|14147.75|14147.75|14147.75|0
1646738140000|2022-03-08 11:15:40|14143.55|14143.55|14144.95|14144.95|14144.95|14144.95|14143.55|14143.55|0
1646738180000|2022-03-08 11:16:20|14143.55|14143.55|14143.55|14143.55|14143.55|14143.55|14143.55|14143.55|0
1646738200000|2022-03-08 11:16:40|14135.62|14135.62|14138.42|14138.42|14138.42|14138.42|14135.62|14135.62|0
1646738220000|2022-03-08 11:17:00|14142.38|14142.38|14142.38|14142.38|14142.38|14142.38|14142.38|14142.38|0
1646738230000|2022-03-08 11:17:10|14138.42|14138.42|14132.82|14132.82|14138.42|14138.42|14132.82|14132.82|0
1646738240000|2022-03-08 11:17:20|14128.85|14128.85|14128.85|14128.85|14128.85|14128.85|14128.85|14128.85|0
1646738250000|2022-03-08 11:17:30|14131.65|14131.65|14119.52|14119.52|14131.65|14131.65|14119.52|14119.52|0
1646738260000|2022-03-08 11:17:40|14131.42|14131.42|14131.42|14131.42|14131.42|14131.42|14131.42|14131.42|0
1646738270000|2022-03-08 11:17:50|14139.82|14139.82|14141.22|14141.22|14141.22|14141.22|14139.82|14139.82|0
1646738290000|2022-03-08 11:18:10|14145.18|14145.18|14145.18|14145.18|14145.18|14145.18|14145.18|14145.18|0
1646738350000|2022-03-08 11:19:10|14141.22|14141.22|14141.22|14141.22|14141.22|14141.22|14141.22|14141.22|0
1646738450000|2022-03-08 11:20:50|14142.62|14142.62|14142.62|14142.62|14142.62|14142.62|14142.62|14142.62|0
1646738470000|2022-03-08 11:21:10|14146.81|14146.81|14146.81|14146.81|14146.81|14146.81|14146.81|14146.81|0
1646738510000|2022-03-08 11:21:50|14142.85|14142.85|14144.25|14144.25|14144.25|14144.25|14142.85|14142.85|0
1646738520000|2022-03-08 11:22:00|14148.45|14148.45|14148.45|14148.45|14148.45|14148.45|14148.45|14148.45|0
1646738600000|2022-03-08 11:23:20|14156.38|14156.38|14156.38|14156.38|14156.38|14156.38|14156.38|14156.38|0
1646738620000|2022-03-08 11:23:40|14157.78|14157.78|14157.78|14157.78|14157.78|14157.78|14157.78|14157.78|0
1646738630000|2022-03-08 11:23:50|14161.74|14161.74|14163.14|14163.14|14163.14|14163.14|14161.74|14161.74|0
1646738640000|2022-03-08 11:24:00|14164.54|14164.54|14158.94|14158.94|14164.54|14164.54|14158.94|14158.94|0
1646738660000|2022-03-08 11:24:20|14164.54|14164.54|14164.54|14164.54|14164.54|14164.54|14164.54|14164.54|0
1646738680000|2022-03-08 11:24:40|14175.74|14175.74|14171.54|14171.54|14175.74|14175.74|14171.54|14171.54|0
1646738700000|2022-03-08 11:25:00|14172.94|14172.94|14172.94|14172.94|14172.94|14172.94|14172.94|14172.94|0
1646738720000|2022-03-08 11:25:20|14171.54|14171.54|14171.54|14171.54|14171.54|14171.54|14171.54|14171.54|0
1646738730000|2022-03-08 11:25:30|14175.5|14175.5|14175.5|14175.5|14175.5|14175.5|14175.5|14175.5|0
1646738740000|2022-03-08 11:25:40|14178.3|14178.3|14178.3|14178.3|14178.3|14178.3|14178.3|14178.3|0
1646738750000|2022-03-08 11:25:50|14176.9|14176.9|14176.9|14176.9|14176.9|14176.9|14176.9|14176.9|0
1646738770000|2022-03-08 11:26:10|14178.3|14178.3|14178.3|14178.3|14178.3|14178.3|14178.3|14178.3|0
1646738810000|2022-03-08 11:26:50|14181.06|14181.06|14181.06|14181.06|14181.06|14181.06|14181.06|14181.06|0
1646738820000|2022-03-08 11:27:00|14182.46|14182.46|14182.46|14182.46|14182.46|14182.46|14182.46|14182.46|0
1646738860000|2022-03-08 11:27:40|14194.36|14194.36|14194.36|14194.36|14194.36|14194.36|14194.36|14194.36|0
1646738930000|2022-03-08 11:28:50|14202.75|14202.75|14194.82|14194.82|14202.75|14202.75|14194.82|14194.82|0
1646738940000|2022-03-08 11:29:00|14190.62|14190.62|14190.62|14190.62|14190.62|14190.62|14190.62|14190.62|0
1646739000000|2022-03-08 11:30:00|14202.52|14202.52|14206.48|14206.48|14206.48|14206.48|14202.52|14202.52|0
1646739020000|2022-03-08 11:30:20|14209.28|14209.28|14209.28|14209.28|14209.28|14209.28|14209.28|14209.28|0
1646739110000|2022-03-08 11:31:50|14221.18|14221.18|14229.58|14229.58|14229.58|14229.58|14221.18|14221.18|0
1646739120000|2022-03-08 11:32:00|14225.61|14225.61|14225.61|14225.61|14225.61|14225.61|14225.61|14225.61|0
1646739140000|2022-03-08 11:32:20|14221.65|14221.65|14221.65|14221.65|14221.65|14221.65|14221.65|14221.65|0
1646739150000|2022-03-08 11:32:30|14220.25|14220.25|14220.25|14220.25|14220.25|14220.25|14220.25|14220.25|0
1646739170000|2022-03-08 11:32:50|14225.84|14225.84|14225.84|14225.84|14225.84|14225.84|14225.84|14225.84|0
1646739180000|2022-03-08 11:33:00|14223.05|14223.05|14223.05|14223.05|14223.05|14223.05|14223.05|14223.05|0
1646739210000|2022-03-08 11:33:30|14224.44|14224.44|14224.44|14224.44|14224.44|14224.44|14224.44|14224.44|0
1646739230000|2022-03-08 11:33:50|14225.84|14225.84|14225.84|14225.84|14225.84|14225.84|14225.84|14225.84|0
1646739270000|2022-03-08 11:34:30|14228.64|14228.64|14235.64|14235.64|14235.64|14235.64|14228.64|14228.64|0
1646739280000|2022-03-08 11:34:40|14232.84|14232.84|14232.84|14232.84|14232.84|14232.84|14232.84|14232.84|0
1646739300000|2022-03-08 11:35:00|14230.04|14230.04|14230.04|14230.04|14230.04|14230.04|14230.04|14230.04|0
1646739310000|2022-03-08 11:35:10|14226.08|14226.08|14230.04|14230.04|14230.04|14230.04|14226.08|14226.08|0
1646739340000|2022-03-08 11:35:40|14238.44|14238.44|14230.04|14230.04|14238.44|14238.44|14230.04|14230.04|0
1646739350000|2022-03-08 11:35:50|14234.24|14234.24|14235.64|14235.64|14235.64|14235.64|14232.84|14232.84|0
1646739360000|2022-03-08 11:36:00|14238.44|14238.44|14237.04|14237.04|14238.44|14238.44|14234.24|14234.24|0
1646739370000|2022-03-08 11:36:10|14248.94|14248.94|14258.27|14258.27|14258.27|14258.27|14248.94|14248.94|0
1646739390000|2022-03-08 11:36:30|14261.07|14261.07|14257.1|14257.1|14261.07|14261.07|14257.1|14257.1|0
1646739400000|2022-03-08 11:36:40|14262.7|14262.7|14262.7|14262.7|14262.7|14262.7|14262.7|14262.7|0
1646739420000|2022-03-08 11:37:00|14250.8|14250.8|14243.8|14243.8|14250.8|14250.8|14242.41|14242.41|0
1646739430000|2022-03-08 11:37:10|14251.74|14251.74|14251.74|14251.74|14251.74|14251.74|14251.74|14251.74|0
1646739450000|2022-03-08 11:37:30|14247.77|14247.77|14247.77|14247.77|14247.77|14247.77|14247.77|14247.77|0
1646739470000|2022-03-08 11:37:50|14250.57|14250.57|14242.17|14242.17|14253.37|14253.37|14242.17|14242.17|0
1646739530000|2022-03-08 11:38:50|14232.38|14232.38|14233.77|14233.77|14233.77|14233.77|14232.38|14232.38|0
1646739540000|2022-03-08 11:39:00|14237.97|14237.97|14237.97|14237.97|14237.97|14237.97|14237.97|14237.97|0
1646739560000|2022-03-08 11:39:20|14234.01|14234.01|14234.01|14234.01|14234.01|14234.01|14234.01|14234.01|0
1646739570000|2022-03-08 11:39:30|14232.61|14232.61|14228.41|14228.41|14232.61|14232.61|14228.41|14228.41|0
1646739660000|2022-03-08 11:41:00|14224.21|14224.21|14224.21|14224.21|14224.21|14224.21|14224.21|14224.21|0
1646739700000|2022-03-08 11:41:40|14221.41|14221.41|14221.41|14221.41|14221.41|14221.41|14221.41|14221.41|0
1646739740000|2022-03-08 11:42:20|14218.61|14218.61|14218.61|14218.61|14218.61|14218.61|14218.61|14218.61|0
1646739800000|2022-03-08 11:43:20|14215.81|14215.81|14215.81|14215.81|14215.81|14215.81|14215.81|14215.81|0
1646739830000|2022-03-08 11:43:50|14211.85|14211.85|14211.85|14211.85|14211.85|14211.85|14211.85|14211.85|0
1646739840000|2022-03-08 11:44:00|14210.45|14210.45|14210.45|14210.45|14210.45|14210.45|14210.45|14210.45|0
1646739850000|2022-03-08 11:44:10|14213.25|14213.25|14207.65|14207.65|14213.25|14213.25|14207.65|14207.65|0
1646739900000|2022-03-08 11:45:00|14204.85|14204.85|14200.89|14200.89|14204.85|14204.85|14200.89|14200.89|0
1646739910000|2022-03-08 11:45:10|14195.29|14195.29|14195.29|14195.29|14195.29|14195.29|14195.29|14195.29|0
1646739940000|2022-03-08 11:45:40|14191.32|14191.32|14180.59|14180.59|14191.32|14191.32|14180.59|14180.59|0
1646739960000|2022-03-08 11:46:00|14188.52|14188.52|14188.52|14188.52|14188.52|14188.52|14188.52|14188.52|0
1646739990000|2022-03-08 11:46:30|14191.74|14191.74|14194.06|14194.06|14199.66|14199.66|14191.74|14191.74|0
1646740020000|2022-03-08 11:47:00|14196.86|14196.86|14196.86|14196.86|14196.86|14196.86|14196.86|14196.86|0
1646740040000|2022-03-08 11:47:20|14192.9|14192.9|14192.9|14192.9|14192.9|14192.9|14192.9|14192.9|0
1646740050000|2022-03-08 11:47:30|14194.29|14194.29|14194.29|14194.29|14194.29|14194.29|14194.29|14194.29|0
1646740090000|2022-03-08 11:48:10|14199.89|14199.89|14199.89|14199.89|14199.89|14199.89|14199.89|14199.89|0
1646740120000|2022-03-08 11:48:40|14207.82|14207.82|14207.82|14207.82|14207.82|14207.82|14207.82|14207.82|0
1646740160000|2022-03-08 11:49:20|14213.42|14213.42|14213.42|14213.42|14213.42|14213.42|14213.42|14213.42|0
1646740180000|2022-03-08 11:49:40|14209.22|14209.22|14207.82|14207.82|14209.22|14209.22|14207.82|14207.82|0
1646740190000|2022-03-08 11:49:50|14212.02|14212.02|14212.02|14212.02|14212.02|14212.02|14212.02|14212.02|0
1646740200000|2022-03-08 11:50:00|14211.1|14211.1|14211.1|14211.1|14211.1|14211.1|14211.1|14211.1|0
1646740230000|2022-03-08 11:50:30|14215.3|14215.3|14215.3|14215.3|14215.3|14215.3|14215.3|14215.3|0
1646740290000|2022-03-08 11:51:30|14223.23|14223.23|14223.23|14223.23|14223.23|14223.23|14223.23|14223.23|0
1646740360000|2022-03-08 11:52:40|14221.83|14221.83|14221.83|14221.83|14221.83|14221.83|14221.83|14221.83|0
1646740380000|2022-03-08 11:53:00|14227.43|14227.43|14227.43|14227.43|14227.43|14227.43|14227.43|14227.43|0
1646740420000|2022-03-08 11:53:40|14223.46|14223.46|14216.47|14216.47|14223.46|14223.46|14216.47|14216.47|0
1646740440000|2022-03-08 11:54:00|14212.5|14212.5|14212.5|14212.5|14212.5|14212.5|14212.5|14212.5|0
1646740450000|2022-03-08 11:54:10|14215.3|14215.3|14215.3|14215.3|14215.3|14215.3|14215.3|14215.3|0
1646740500000|2022-03-08 11:55:00|14208.3|14208.3|14208.3|14208.3|14208.3|14208.3|14208.3|14208.3|0
1646740510000|2022-03-08 11:55:10|14212.5|14212.5|14212.5|14212.5|14212.5|14212.5|14212.5|14212.5|0
1646740580000|2022-03-08 11:56:20|14209.7|14209.7|14209.7|14209.7|14209.7|14209.7|14209.7|14209.7|0
1646740590000|2022-03-08 11:56:30|14217.63|14217.63|14221.83|14221.83|14221.83|14221.83|14217.63|14217.63|0
1646740620000|2022-03-08 11:57:00|14223.23|14223.23|14223.23|14223.23|14223.23|14223.23|14223.23|14223.23|0
1646740630000|2022-03-08 11:57:10|14219.27|14219.27|14219.27|14219.27|14219.27|14219.27|14219.27|14219.27|0
1646740680000|2022-03-08 11:58:00|14212.27|14212.27|14212.27|14212.27|14212.27|14212.27|14212.27|14212.27|0
1646740710000|2022-03-08 11:58:30|14215.07|14215.07|14215.07|14215.07|14215.07|14215.07|14215.07|14215.07|0
1646740820000|2022-03-08 12:00:20|14223|14223|14223|14223|14223|14223|14223|14223|0
1646740830000|2022-03-08 12:00:30|14219.03|14219.03|14219.03|14219.03|14219.03|14219.03|14219.03|14219.03|0
1646740840000|2022-03-08 12:00:40|14215.07|14215.07|14215.07|14215.07|14215.07|14215.07|14215.07|14215.07|0
1646740870000|2022-03-08 12:01:10|14217.83|14217.83|14217.83|14217.83|14217.83|14217.83|14217.83|14217.83|0
1646740910000|2022-03-08 12:01:50|14237.65|14237.65|14237.65|14237.65|14237.65|14237.65|14237.65|14237.65|0
1646740940000|2022-03-08 12:02:20|14254.45|14254.45|14254.45|14254.45|14254.45|14254.45|14254.45|14254.45|0
1646740950000|2022-03-08 12:02:30|14250.48|14250.48|14250.48|14250.48|14250.48|14250.48|14250.48|14250.48|0
1646740990000|2022-03-08 12:03:10|14254.68|14254.68|14254.68|14254.68|14254.68|14254.68|14254.68|14254.68|0
1646741010000|2022-03-08 12:03:30|14250.71|14250.71|14249.31|14249.31|14250.71|14250.71|14249.31|14249.31|0
1646741020000|2022-03-08 12:03:40|14243.72|14243.72|14231.82|14231.82|14243.72|14243.72|14231.82|14231.82|0
1646741040000|2022-03-08 12:04:00|14236.02|14236.02|14236.02|14236.02|14236.02|14236.02|14236.02|14236.02|0
1646741070000|2022-03-08 12:04:30|14233.22|14233.22|14233.22|14233.22|14233.22|14233.22|14233.22|14233.22|0
1646741090000|2022-03-08 12:04:50|14241.15|14241.15|14241.15|14241.15|14241.15|14241.15|14241.15|14241.15|0
1646741120000|2022-03-08 12:05:20|14248.15|14248.15|14245.12|14245.12|14248.15|14248.15|14241.15|14241.15|0
1646741140000|2022-03-08 12:05:40|14241.15|14241.15|14241.15|14241.15|14241.15|14241.15|14241.15|14241.15|0
1646741180000|2022-03-08 12:06:20|14237.19|14237.19|14237.19|14237.19|14237.19|14237.19|14237.19|14237.19|0
1646741190000|2022-03-08 12:06:30|14239.98|14239.98|14239.98|14239.98|14239.98|14239.98|14239.98|14239.98|0
1646741280000|2022-03-08 12:08:00|14243.95|14243.95|14243.95|14243.95|14243.95|14243.95|14243.95|14243.95|0
1646741290000|2022-03-08 12:08:10|14232.05|14232.05|14232.05|14232.05|14232.05|14232.05|14232.05|14232.05|0
1646741350000|2022-03-08 12:09:10|14224.12|14224.12|14224.12|14224.12|14224.12|14224.12|14224.12|14224.12|0
1646741370000|2022-03-08 12:09:30|14228.32|14228.32|14228.32|14228.32|14228.32|14228.32|14228.32|14228.32|0
1646741410000|2022-03-08 12:10:10|14233.92|14233.92|14233.92|14233.92|14233.92|14233.92|14233.92|14233.92|0
1646741440000|2022-03-08 12:10:40|14241.85|14241.85|14252.58|14252.58|14252.58|14252.58|14241.85|14241.85|0
1646741460000|2022-03-08 12:11:00|14254.42|14254.42|14254.42|14254.42|14254.42|14254.42|14254.42|14254.42|0
1646741510000|2022-03-08 12:11:50|14255.82|14255.82|14259.78|14259.78|14259.78|14259.78|14255.82|14255.82|0
1646741520000|2022-03-08 12:12:00|14256.98|14256.98|14256.98|14256.98|14256.98|14256.98|14256.98|14256.98|0
1646741530000|2022-03-08 12:12:10|14245.09|14245.09|14228.99|14228.99|14245.09|14245.09|14228.99|14228.99|0
1646741560000|2022-03-08 12:12:40|14217.1|14217.1|14214.3|14214.3|14217.1|14217.1|14214.3|14214.3|0
1646741570000|2022-03-08 12:12:50|14217.1|14217.1|14217.1|14217.1|14217.1|14217.1|14217.1|14217.1|0
1646741580000|2022-03-08 12:13:00|14221.06|14221.06|14221.06|14221.06|14221.06|14221.06|14221.06|14221.06|0
1646741590000|2022-03-08 12:13:10|14228.99|14228.99|14221.06|14221.06|14228.99|14228.99|14221.06|14221.06|0
1646741640000|2022-03-08 12:14:00|14217.1|14217.1|14211.5|14211.5|14217.1|14217.1|14211.5|14211.5|0
1646741670000|2022-03-08 12:14:30|14207.54|14207.54|14207.54|14207.54|14207.54|14207.54|14207.54|14207.54|0
1646741700000|2022-03-08 12:15:00|14199.14|14199.14|14199.14|14199.14|14199.14|14199.14|14199.14|14199.14|0
1646741720000|2022-03-08 12:15:20|14211.03|14211.03|14211.03|14211.03|14211.03|14211.03|14211.03|14211.03|0
1646741780000|2022-03-08 12:16:20|14213.83|14213.83|14213.83|14213.83|14213.83|14213.83|14213.83|14213.83|0
1646741820000|2022-03-08 12:17:00|14217.8|14217.8|14221.76|14221.76|14221.76|14221.76|14217.8|14217.8|0
1646741830000|2022-03-08 12:17:10|14225.96|14225.96|14225.96|14225.96|14225.96|14225.96|14225.96|14225.96|0
1646741870000|2022-03-08 12:17:50|14229.93|14229.93|14229.93|14229.93|14229.93|14229.93|14229.93|14229.93|0
1646741890000|2022-03-08 12:18:10|14232.73|14232.73|14232.73|14232.73|14232.73|14232.73|14232.73|14232.73|0
1646741900000|2022-03-08 12:18:20|14231.33|14231.33|14231.33|14231.33|14231.33|14231.33|14231.33|14231.33|0
1646741910000|2022-03-08 12:18:30|14239.26|14239.26|14239.26|14239.26|14239.26|14239.26|14239.26|14239.26|0
1646741920000|2022-03-08 12:18:40|14243.46|14243.46|14243.46|14243.46|14243.46|14243.46|14243.46|14243.46|0
1646741990000|2022-03-08 12:19:50|14249.05|14249.05|14249.05|14249.05|14249.05|14249.05|14249.05|14249.05|0
1646742020000|2022-03-08 12:20:20|14254.65|14254.65|14254.65|14254.65|14254.65|14254.65|14254.65|14254.65|0
1646742030000|2022-03-08 12:20:30|14262.58|14262.58|14262.58|14262.58|14262.58|14262.58|14262.58|14262.58|0
1646742060000|2022-03-08 12:21:00|14254.19|14254.19|14254.19|14254.19|14254.19|14254.19|14254.19|14254.19|0
1646742120000|2022-03-08 12:22:00|14250.22|14250.22|14250.22|14250.22|14250.22|14250.22|14250.22|14250.22|0
1646742190000|2022-03-08 12:23:10|14253.02|14253.02|14253.02|14253.02|14253.02|14253.02|14253.02|14253.02|0
1646742230000|2022-03-08 12:23:50|14255.82|14255.82|14255.82|14255.82|14255.82|14255.82|14255.82|14255.82|0
1646742250000|2022-03-08 12:24:10|14267.71|14267.71|14267.71|14267.71|14267.71|14267.71|14267.71|14267.71|0
1646742280000|2022-03-08 12:24:40|14263.52|14263.52|14262.12|14262.12|14263.52|14263.52|14262.12|14262.12|0
1646742320000|2022-03-08 12:25:20|14269.11|14269.11|14269.11|14269.11|14269.11|14269.11|14269.11|14269.11|0
1646742340000|2022-03-08 12:25:40|14288.94|14288.94|14286.14|14286.14|14288.94|14288.94|14286.14|14286.14|0
1646742360000|2022-03-08 12:26:00|14298.04|14298.04|14298.04|14298.04|14298.04|14298.04|14298.04|14298.04|0
1646742380000|2022-03-08 12:26:20|14294.07|14294.07|14294.07|14294.07|14294.07|14294.07|14294.07|14294.07|0
1646742410000|2022-03-08 12:26:50|14292.67|14292.67|14292.67|14292.67|14292.67|14292.67|14292.67|14292.67|0
1646742420000|2022-03-08 12:27:00|14289.87|14289.87|14292.67|14292.67|14292.67|14292.67|14289.87|14289.87|0
1646742440000|2022-03-08 12:27:20|14280.78|14280.78|14312.5|14312.5|14312.5|14312.5|14280.78|14280.78|0
1646742500000|2022-03-08 12:28:20|14315.3|14315.3|14315.3|14315.3|14315.3|14315.3|14315.3|14315.3|0
1646742530000|2022-03-08 12:28:50|14318.1|14318.1|14326.03|14326.03|14329.99|14329.99|14318.1|14318.1|0
1646742600000|2022-03-08 12:30:00|14310.17|14310.17|14310.17|14310.17|14310.17|14310.17|14310.17|14310.17|0
1646742660000|2022-03-08 12:31:00|14304.57|14304.57|14301.77|14301.77|14304.57|14304.57|14301.77|14301.77|0
1646742670000|2022-03-08 12:31:10|14300.37|14300.37|14288.24|14288.24|14300.37|14300.37|14280.31|14280.31|0
1646742690000|2022-03-08 12:31:30|14285.48|14285.48|14285.48|14285.48|14285.48|14285.48|14285.48|14285.48|0
1646742730000|2022-03-08 12:32:10|14291.08|14291.08|14291.08|14291.08|14291.08|14291.08|14291.08|14291.08|0
1646742750000|2022-03-08 12:32:30|14279.18|14279.18|14279.18|14279.18|14279.18|14279.18|14279.18|14279.18|0
1646742780000|2022-03-08 12:33:00|14287.11|14287.11|14287.11|14287.11|14287.11|14287.11|14287.11|14287.11|0
1646742820000|2022-03-08 12:33:40|14286.65|14286.65|14285.74|14285.74|14286.65|14286.65|14285.74|14285.74|0
1646742850000|2022-03-08 12:34:10|14287.13|14287.13|14281.54|14281.54|14287.13|14287.13|14281.54|14281.54|0
1646742890000|2022-03-08 12:34:50|14285.5|14285.5|14291.1|14291.1|14291.1|14291.1|14285.5|14285.5|0
1646742970000|2022-03-08 12:36:10|14299.03|14299.03|14299.03|14299.03|14299.03|14299.03|14299.03|14299.03|0
1646743010000|2022-03-08 12:36:50|14293.43|14293.43|14292.03|14292.03|14293.43|14293.43|14292.03|14292.03|0
1646743020000|2022-03-08 12:37:00|14290.63|14290.63|14300.43|14300.43|14301.83|14301.83|14290.63|14290.63|0
1646743030000|2022-03-08 12:37:10|14312.33|14312.33|14312.33|14312.33|14312.33|14312.33|14312.33|14312.33|0
1646743070000|2022-03-08 12:37:50|14317.92|14317.92|14317.92|14317.92|14317.92|14317.92|14317.92|14317.92|0
1646743080000|2022-03-08 12:38:00|14315.12|14315.12|14315.12|14315.12|14315.12|14315.12|14315.12|14315.12|0
1646743120000|2022-03-08 12:38:40|14316.96|14316.96|14316.96|14316.96|14316.96|14316.96|14316.96|14316.96|0
1646743130000|2022-03-08 12:38:50|14314.16|14314.16|14311.37|14311.37|14314.16|14314.16|14311.37|14311.37|0
1646743140000|2022-03-08 12:39:00|14307.4|14307.4|14299.7|14299.7|14307.4|14307.4|14295.5|14295.5|0
1646743160000|2022-03-08 12:39:20|14303.67|14303.67|14303.67|14303.67|14303.67|14303.67|14303.67|14303.67|0
1646743180000|2022-03-08 12:39:40|14305.97|14305.97|14299.91|14299.91|14305.97|14305.97|14299.91|14299.91|0
1646743190000|2022-03-08 12:39:50|14297.15|14297.15|14297.15|14297.15|14297.15|14297.15|14297.15|14297.15|0
1646743240000|2022-03-08 12:40:40|14290.15|14290.15|14290.15|14290.15|14290.15|14290.15|14290.15|14290.15|0
1646743250000|2022-03-08 12:40:50|14292.95|14292.95|14292.95|14292.95|14292.95|14292.95|14292.95|14292.95|0
1646743260000|2022-03-08 12:41:00|14292.03|14292.03|14292.03|14292.03|14292.03|14292.03|14292.03|14292.03|0
1646743280000|2022-03-08 12:41:20|14290.65|14290.65|14270.83|14270.83|14290.65|14290.65|14270.83|14270.83|0
1646743290000|2022-03-08 12:41:30|14274.79|14274.79|14274.79|14274.79|14274.79|14274.79|14274.79|14274.79|0
1646743300000|2022-03-08 12:41:40|14249.6|14249.6|14244|14244|14249.6|14249.6|14244|14244|0
1646743310000|2022-03-08 12:41:50|14239.81|14239.81|14239.81|14239.81|14239.81|14239.81|14239.81|14239.81|0
1646743320000|2022-03-08 12:42:00|14242.6|14242.6|14238.41|14238.41|14242.6|14242.6|14238.41|14238.41|0
1646743330000|2022-03-08 12:42:10|14242.6|14242.6|14242.6|14242.6|14242.6|14242.6|14242.6|14242.6|0
1646743340000|2022-03-08 12:42:20|14244|14244|14244|14244|14244|14244|14244|14244|0
1646743350000|2022-03-08 12:42:30|14236.07|14236.07|14236.07|14236.07|14236.07|14236.07|14236.07|14236.07|0
1646743370000|2022-03-08 12:42:50|14232.11|14232.11|14232.11|14232.11|14232.11|14232.11|14232.11|14232.11|0
1646743380000|2022-03-08 12:43:00|14233.03|14233.03|14236.99|14236.99|14236.99|14236.99|14233.03|14233.03|0
1646743390000|2022-03-08 12:43:10|14228.6|14228.6|14228.6|14228.6|14228.6|14228.6|14228.6|14228.6|0
1646743420000|2022-03-08 12:43:40|14216.7|14216.7|14216.7|14216.7|14216.7|14216.7|14216.7|14216.7|0
1646743430000|2022-03-08 12:43:50|14206.9|14206.9|14208.3|14208.3|14208.3|14208.3|14206.9|14206.9|0
1646743440000|2022-03-08 12:44:00|14209.7|14209.7|14217.87|14217.87|14221.83|14221.83|14209.7|14209.7|0
1646743450000|2022-03-08 12:44:10|14221.54|14221.54|14222|14222|14222|14222|14221.54|14221.54|0
1646743460000|2022-03-08 12:44:20|14223.4|14223.4|14223.4|14223.4|14223.4|14223.4|14223.4|14223.4|0
1646743490000|2022-03-08 12:44:50|14219.2|14219.2|14222|14222|14222|14222|14219.2|14219.2|0
1646743500000|2022-03-08 12:45:00|14210.11|14210.11|14198.21|14198.21|14210.11|14210.11|14198.21|14198.21|0
1646743510000|2022-03-08 12:45:10|14202.18|14202.18|14210.11|14210.11|14210.11|14210.11|14202.18|14202.18|0
1646743530000|2022-03-08 12:45:30|14204.51|14204.51|14204.51|14204.51|14204.51|14204.51|14204.51|14204.51|0
1646743550000|2022-03-08 12:45:50|14205.91|14205.91|14205.91|14205.91|14205.91|14205.91|14205.91|14205.91|0
1646743560000|2022-03-08 12:46:00|14200.31|14200.31|14191.46|14191.46|14200.31|14200.31|14191.46|14191.46|0
1646743570000|2022-03-08 12:46:10|14185.86|14185.86|14185.86|14185.86|14185.86|14185.86|14185.86|14185.86|0
1646743580000|2022-03-08 12:46:20|14187.26|14187.26|14187.26|14187.26|14187.26|14187.26|14187.26|14187.26|0
1646743610000|2022-03-08 12:46:50|14188.66|14188.66|14188.66|14188.66|14188.66|14188.66|14188.66|14188.66|0
1646743620000|2022-03-08 12:47:00|14184.7|14184.7|14198.89|14198.89|14198.89|14198.89|14184.7|14184.7|0
1646743640000|2022-03-08 12:47:20|14196.09|14196.09|14196.09|14196.09|14196.09|14196.09|14196.09|14196.09|0
1646743660000|2022-03-08 12:47:40|14200.06|14200.06|14205.66|14205.66|14205.66|14205.66|14200.06|14200.06|0
1646743700000|2022-03-08 12:48:20|14201.69|14201.69|14201.69|14201.69|14201.69|14201.69|14201.69|14201.69|0
1646743710000|2022-03-08 12:48:30|14204.49|14204.49|14204.49|14204.49|14204.49|14204.49|14204.49|14204.49|0
1646743730000|2022-03-08 12:48:50|14212.42|14212.42|14217.3|14217.3|14217.3|14217.3|14212.42|14212.42|0
1646743740000|2022-03-08 12:49:00|14218.7|14218.7|14218.7|14218.7|14218.7|14218.7|14218.7|14218.7|0
1646743760000|2022-03-08 12:49:20|14215.91|14215.91|14215.91|14215.91|14215.91|14215.91|14215.91|14215.91|0
1646743790000|2022-03-08 12:49:50|14214.51|14214.51|14214.51|14214.51|14214.51|14214.51|14214.51|14214.51|0
1646743800000|2022-03-08 12:50:00|14210.54|14210.54|14210.54|14210.54|14210.54|14210.54|14207.74|14207.74|0
1646743820000|2022-03-08 12:50:20|14198.64|14198.64|14191.65|14191.65|14198.64|14198.64|14191.65|14191.65|0
1646743830000|2022-03-08 12:50:30|14187.68|14187.68|14187.68|14187.68|14187.68|14187.68|14187.68|14187.68|0
1646743840000|2022-03-08 12:50:40|14183.72|14183.72|14194.45|14194.45|14194.45|14194.45|14183.72|14183.72|0
1646743860000|2022-03-08 12:51:00|14202.38|14202.38|14202.38|14202.38|14202.38|14202.38|14202.38|14202.38|0
1646743880000|2022-03-08 12:51:20|14195.38|14195.38|14193.05|14193.05|14195.38|14195.38|14187.45|14187.45|0
1646743910000|2022-03-08 12:51:50|14191.65|14191.65|14191.65|14191.65|14191.65|14191.65|14191.65|14191.65|0
1646743930000|2022-03-08 12:52:10|14193.05|14193.05|14197.01|14197.01|14197.01|14197.01|14193.05|14193.05|0
1646743950000|2022-03-08 12:52:30|14204.94|14204.94|14204.94|14204.94|14204.94|14204.94|14204.94|14204.94|0
1646743960000|2022-03-08 12:52:40|14208.91|14208.91|14208.91|14208.91|14208.91|14208.91|14208.91|14208.91|0
1646743970000|2022-03-08 12:52:50|14210.31|14210.31|14210.31|14210.31|14210.31|14210.31|14210.31|14210.31|0
1646743980000|2022-03-08 12:53:00|14211.69|14211.69|14211.69|14211.69|14211.69|14211.69|14211.69|14211.69|0
1646744040000|2022-03-08 12:54:00|14208.89|14208.89|14207.49|14207.49|14208.89|14208.89|14207.49|14207.49|0
1646744070000|2022-03-08 12:54:30|14199.56|14199.56|14199.56|14199.56|14199.56|14199.56|14199.56|14199.56|0
1646744080000|2022-03-08 12:54:40|14205.16|14205.16|14205.16|14205.16|14205.16|14205.16|14205.16|14205.16|0
1646744090000|2022-03-08 12:54:50|14197.22|14197.22|14197.22|14197.22|14197.22|14197.22|14197.22|14197.22|0
1646744100000|2022-03-08 12:55:00|14201.19|14201.19|14202.59|14202.59|14202.59|14202.59|14201.19|14201.19|0
1646744110000|2022-03-08 12:55:10|14206.55|14206.55|14210.69|14210.69|14210.69|14210.69|14206.55|14206.55|0
1646744140000|2022-03-08 12:55:40|14202.76|14202.76|14194.83|14194.83|14202.76|14202.76|14194.83|14194.83|0
1646744200000|2022-03-08 12:56:40|14206.73|14206.73|14206.73|14206.73|14206.73|14206.73|14206.73|14206.73|0
1646744220000|2022-03-08 12:57:00|14216.29|14216.29|14216.29|14216.29|14223.29|14223.29|14216.29|14216.29|0
1646744230000|2022-03-08 12:57:10|14220.26|14220.26|14216.29|14216.29|14220.26|14220.26|14216.29|14216.29|0
1646744240000|2022-03-08 12:57:20|14228.89|14228.89|14228.89|14228.89|14233.08|14233.08|14228.89|14228.89|0
1646744270000|2022-03-08 12:57:50|14224.92|14224.92|14224.92|14224.92|14224.92|14224.92|14224.92|14224.92|0
1646744280000|2022-03-08 12:58:00|14226.32|14226.32|14226.32|14226.32|14226.32|14226.32|14226.32|14226.32|0
1646744290000|2022-03-08 12:58:10|14224.92|14224.92|14233.32|14233.32|14233.32|14233.32|14224.92|14224.92|0
1646744310000|2022-03-08 12:58:30|14229.12|14229.12|14229.12|14229.12|14229.12|14229.12|14229.12|14229.12|0
1646744320000|2022-03-08 12:58:40|14227.72|14227.72|14227.72|14227.72|14227.72|14227.72|14227.72|14227.72|0
1646744340000|2022-03-08 12:59:00|14233.32|14233.32|14233.32|14233.32|14233.32|14233.32|14233.32|14233.32|0
1646744350000|2022-03-08 12:59:10|14234.72|14234.72|14234.72|14234.72|14234.72|14234.72|14234.72|14234.72|0
1646744370000|2022-03-08 12:59:30|14238.68|14238.68|14230.75|14230.75|14238.68|14238.68|14230.75|14230.75|0
1646744390000|2022-03-08 12:59:50|14237.75|14237.75|14241.95|14241.95|14241.95|14241.95|14237.75|14237.75|0
1646744400000|2022-03-08 13:00:00|14244.25|14244.25|14250.51|14250.51|14250.51|14250.51|14244.25|14244.25|0
1646744410000|2022-03-08 13:00:10|14253.31|14253.31|14241.67|14241.67|14253.31|14253.31|14241.67|14241.67|0
1646744420000|2022-03-08 13:00:20|14240.75|14240.75|14240.75|14240.75|14240.75|14240.75|14240.75|14240.75|0
1646744430000|2022-03-08 13:00:30|14239.35|14239.35|14241.19|14241.19|14241.19|14241.19|14239.35|14239.35|0
1646744440000|2022-03-08 13:00:40|14239.79|14239.79|14239.79|14239.79|14239.79|14239.79|14239.79|14239.79|0
1646744450000|2022-03-08 13:00:50|14238.39|14238.39|14231.4|14231.4|14238.39|14238.39|14223.47|14223.47|0
1646744470000|2022-03-08 13:01:10|14227.43|14227.43|14227.43|14227.43|14227.43|14227.43|14227.43|14227.43|0
1646744480000|2022-03-08 13:01:20|14223.47|14223.47|14223.47|14223.47|14223.47|14223.47|14223.47|14223.47|0
1646744490000|2022-03-08 13:01:30|14227.66|14227.66|14227.66|14227.66|14227.66|14227.66|14227.66|14227.66|0
1646744500000|2022-03-08 13:01:40|14223.7|14223.7|14218.36|14218.36|14223.7|14223.7|14218.36|14218.36|0
1646744510000|2022-03-08 13:01:50|14222.32|14222.32|14222.32|14222.32|14222.32|14222.32|14222.32|14222.32|0
1646744520000|2022-03-08 13:02:00|14226.29|14226.29|14226.29|14226.29|14226.29|14226.29|14226.29|14226.29|0
1646744540000|2022-03-08 13:02:20|14224.89|14224.89|14224.89|14224.89|14224.89|14224.89|14216.96|14216.96|0
1646744560000|2022-03-08 13:02:40|14229.08|14229.08|14244.01|14244.01|14244.01|14244.01|14229.08|14229.08|0
1646744580000|2022-03-08 13:03:00|14232.12|14232.12|14228.15|14228.15|14232.12|14232.12|14228.15|14228.15|0
1646744600000|2022-03-08 13:03:20|14224.19|14224.19|14224.19|14224.19|14224.19|14224.19|14224.19|14224.19|0
1646744640000|2022-03-08 13:04:00|14226.99|14226.99|14223.02|14223.02|14226.99|14226.99|14223.02|14223.02|0
1646744660000|2022-03-08 13:04:20|14230.95|14230.95|14230.95|14230.95|14230.95|14230.95|14230.95|14230.95|0
1646744670000|2022-03-08 13:04:30|14234.92|14234.92|14236.32|14236.32|14236.32|14236.32|14234.92|14234.92|0
1646744720000|2022-03-08 13:05:20|14237.71|14237.71|14245.65|14245.65|14245.65|14245.65|14237.71|14237.71|0
1646744740000|2022-03-08 13:05:40|14237.71|14237.71|14237.71|14237.71|14237.71|14237.71|14237.71|14237.71|0
1646744760000|2022-03-08 13:06:00|14233.52|14233.52|14240.51|14240.51|14240.51|14240.51|14233.52|14233.52|0
1646744790000|2022-03-08 13:06:30|14236.55|14236.55|14240.51|14240.51|14240.51|14240.51|14236.55|14236.55|0
1646744810000|2022-03-08 13:06:50|14232.12|14232.12|14239.11|14239.11|14239.11|14239.11|14232.12|14232.12|0
1646744820000|2022-03-08 13:07:00|14241.91|14241.91|14241.91|14241.91|14241.91|14241.91|14241.91|14241.91|0
1646744830000|2022-03-08 13:07:10|14233.52|14233.52|14233.52|14233.52|14233.52|14233.52|14233.52|14233.52|0
1646744840000|2022-03-08 13:07:20|14234.92|14234.92|14234.92|14234.92|14234.92|14234.92|14234.92|14234.92|0
1646744850000|2022-03-08 13:07:30|14243.31|14243.31|14243.31|14243.31|14243.31|14243.31|14243.31|14243.31|0
1646744910000|2022-03-08 13:08:30|14235.38|14235.38|14235.38|14235.38|14235.38|14235.38|14235.38|14235.38|0
1646744930000|2022-03-08 13:08:50|14239.58|14239.58|14239.58|14239.58|14239.58|14239.58|14239.58|14239.58|0
1646744940000|2022-03-08 13:09:00|14240.98|14240.98|14248.91|14248.91|14256.84|14256.84|14240.98|14240.98|0
1646744950000|2022-03-08 13:09:10|14237.02|14237.02|14237.02|14237.02|14237.02|14237.02|14237.02|14237.02|0
1646744990000|2022-03-08 13:09:50|14230.02|14230.02|14226.05|14226.05|14233.98|14233.98|14226.05|14226.05|0
1646745010000|2022-03-08 13:10:10|14230.02|14230.02|14222.09|14222.09|14230.02|14230.02|14222.09|14222.09|0
1646745020000|2022-03-08 13:10:20|14214.16|14214.16|14199.46|14199.46|14214.16|14214.16|14199.46|14199.46|0
1646745030000|2022-03-08 13:10:30|14195.5|14195.5|14195.5|14195.5|14195.5|14195.5|14195.5|14195.5|0
1646745040000|2022-03-08 13:10:40|14194.1|14194.1|14194.1|14194.1|14194.1|14194.1|14194.1|14194.1|0
1646745050000|2022-03-08 13:10:50|14194.56|14194.56|14191.76|14191.76|14198.76|14198.76|14191.76|14191.76|0
1646745060000|2022-03-08 13:11:00|14187.79|14187.79|14191.76|14191.76|14207.62|14207.62|14183.83|14183.83|0
1646745070000|2022-03-08 13:11:10|14187.79|14187.79|14179.63|14179.63|14187.79|14187.79|14179.63|14179.63|0
1646745080000|2022-03-08 13:11:20|14176.83|14176.83|14165.2|14165.2|14176.83|14176.83|14165.2|14165.2|0
1646745090000|2022-03-08 13:11:30|14181.06|14181.06|14173.13|14173.13|14185.03|14185.03|14173.13|14173.13|0
1646745100000|2022-03-08 13:11:40|14185.03|14185.03|14177.1|14177.1|14185.03|14185.03|14177.1|14177.1|0
1646745110000|2022-03-08 13:11:50|14181.06|14181.06|14179.9|14179.9|14181.06|14181.06|14175.7|14175.7|0
1646745120000|2022-03-08 13:12:00|14175.93|14175.93|14175.93|14175.93|14175.93|14175.93|14175.93|14175.93|0
1646745130000|2022-03-08 13:12:10|14179.9|14179.9|14179.9|14179.9|14179.9|14179.9|14179.9|14179.9|0
1646745140000|2022-03-08 13:12:20|14175.93|14175.93|14175.93|14175.93|14175.93|14175.93|14175.93|14175.93|0
1646745150000|2022-03-08 13:12:30|14177.33|14177.33|14181.3|14181.3|14181.3|14181.3|14177.33|14177.33|0
1646745170000|2022-03-08 13:12:50|14195.99|14195.99|14192.03|14192.03|14195.99|14195.99|14192.03|14192.03|0
1646745200000|2022-03-08 13:13:20|14188.06|14188.06|14184.09|14184.09|14188.06|14188.06|14184.09|14184.09|0
1646745210000|2022-03-08 13:13:30|14181.3|14181.3|14181.3|14181.3|14181.3|14181.3|14181.3|14181.3|0
1646745230000|2022-03-08 13:13:50|14183.13|14183.13|14183.13|14183.13|14183.13|14183.13|14183.13|14183.13|0
1646745240000|2022-03-08 13:14:00|14180.34|14180.34|14184.53|14184.53|14184.53|14184.53|14180.34|14180.34|0
1646745260000|2022-03-08 13:14:20|14172.64|14172.64|14172.64|14172.64|14172.64|14172.64|14172.64|14172.64|0
1646745280000|2022-03-08 13:14:40|14164.71|14164.71|14164.71|14164.71|14164.71|14164.71|14164.71|14164.71|0
1646745290000|2022-03-08 13:14:50|14160.51|14160.51|14160.51|14160.51|14160.51|14160.51|14160.51|14160.51|0
1646745300000|2022-03-08 13:15:00|14172.41|14172.41|14174.04|14174.04|14174.04|14174.04|14168.44|14168.44|0
1646745320000|2022-03-08 13:15:20|14178|14178|14178|14178|14178|14178|14178|14178|0
1646745360000|2022-03-08 13:16:00|14181.97|14181.97|14181.97|14181.97|14181.97|14181.97|14181.97|14181.97|0
1646745370000|2022-03-08 13:16:10|14178|14178|14178|14178|14178|14178|14178|14178|0
1646745380000|2022-03-08 13:16:20|14183.6|14183.6|14178|14178|14183.6|14183.6|14178|14178|0
1646745400000|2022-03-08 13:16:40|14181.97|14181.97|14178|14178|14181.97|14181.97|14178|14178|0
1646745420000|2022-03-08 13:17:00|14193.86|14193.86|14193.86|14193.86|14193.86|14193.86|14193.86|14193.86|0
1646745430000|2022-03-08 13:17:10|14196.62|14196.62|14203.62|14203.62|14203.62|14203.62|14196.62|14196.62|0
1646745490000|2022-03-08 13:18:10|14199.65|14199.65|14199.65|14199.65|14199.65|14199.65|14199.65|14199.65|0
1646745530000|2022-03-08 13:18:50|14195.69|14195.69|14195.69|14195.69|14195.69|14195.69|14195.69|14195.69|0
1646745540000|2022-03-08 13:19:00|14194.29|14194.29|14194.29|14194.29|14194.29|14194.29|14194.29|14194.29|0
1646745550000|2022-03-08 13:19:10|14187.29|14187.29|14181.69|14181.69|14187.29|14187.29|14181.69|14181.69|0
1646745560000|2022-03-08 13:19:20|14180.29|14180.29|14181.69|14181.69|14181.69|14181.69|14180.29|14180.29|0
1646745590000|2022-03-08 13:19:50|14170.73|14170.73|14170.73|14170.73|14170.73|14170.73|14170.73|14170.73|0
1646745600000|2022-03-08 13:20:00|14174.7|14174.7|14174.7|14174.7|14174.7|14174.7|14174.7|14174.7|0
1646745610000|2022-03-08 13:20:10|14187.29|14187.29|14187.29|14187.29|14187.29|14187.29|14187.29|14187.29|0
1646745640000|2022-03-08 13:20:40|14192.89|14192.89|14177.03|14177.03|14192.89|14192.89|14177.03|14177.03|0
1646745660000|2022-03-08 13:21:00|14184.96|14184.96|14184.96|14184.96|14184.96|14184.96|14184.96|14184.96|0
1646745670000|2022-03-08 13:21:10|14181.28|14181.28|14181.28|14181.28|14181.28|14181.28|14181.28|14181.28|0
1646745680000|2022-03-08 13:21:20|14182.68|14182.68|14190.61|14190.61|14190.61|14190.61|14182.68|14182.68|0
1646745690000|2022-03-08 13:21:30|14191.53|14191.53|14192.93|14192.93|14192.93|14192.93|14191.53|14191.53|0
1646745700000|2022-03-08 13:21:40|14190.13|14190.13|14190.13|14190.13|14190.13|14190.13|14190.13|14190.13|0
1646745750000|2022-03-08 13:22:30|14186.17|14186.17|14186.17|14186.17|14186.17|14186.17|14186.17|14186.17|0
1646745830000|2022-03-08 13:23:50|14190.37|14190.37|14170.77|14170.77|14190.37|14190.37|14170.77|14170.77|0
1646745850000|2022-03-08 13:24:10|14179.17|14179.17|14179.17|14179.17|14179.17|14179.17|14179.17|14179.17|0
1646745870000|2022-03-08 13:24:30|14170.77|14170.77|14170.77|14170.77|14170.77|14170.77|14170.77|14170.77|0
1646745880000|2022-03-08 13:24:40|14179.17|14179.17|14184.77|14184.77|14184.77|14184.77|14179.17|14179.17|0
1646745890000|2022-03-08 13:24:50|14180.8|14180.8|14180.8|14180.8|14180.8|14180.8|14180.8|14180.8|0
1646745900000|2022-03-08 13:25:00|14186.4|14186.4|14176.6|14176.6|14186.4|14186.4|14176.6|14176.6|0
1646745910000|2022-03-08 13:25:10|14168.67|14168.67|14168.67|14168.67|14168.67|14168.67|14168.67|14168.67|0
1646745920000|2022-03-08 13:25:20|14167.29|14167.29|14167.29|14167.29|14167.29|14167.29|14167.29|14167.29|0
1646745940000|2022-03-08 13:25:40|14168.69|14168.69|14168.69|14168.69|14168.69|14168.69|14168.69|14168.69|0
1646745950000|2022-03-08 13:25:50|14167.31|14167.31|14167.31|14167.31|14167.31|14167.31|14167.31|14167.31|0
1646745960000|2022-03-08 13:26:00|14164.52|14164.52|14154.72|14154.72|14164.52|14164.52|14154.72|14154.72|0
1646745980000|2022-03-08 13:26:20|14161.72|14161.72|14169.41|14169.41|14173.61|14173.61|14161.72|14161.72|0
1646746000000|2022-03-08 13:26:40|14165.45|14165.45|14166.85|14166.85|14166.85|14166.85|14165.45|14165.45|0
1646746010000|2022-03-08 13:26:50|14168.25|14168.25|14168.25|14168.25|14168.25|14168.25|14168.25|14168.25|0
1646746040000|2022-03-08 13:27:20|14164.28|14164.28|14164.28|14164.28|14164.28|14164.28|14164.28|14164.28|0
1646746050000|2022-03-08 13:27:30|14167.08|14167.08|14167.08|14167.08|14167.08|14167.08|14167.08|14167.08|0
1646746070000|2022-03-08 13:27:50|14163.12|14163.12|14163.12|14163.12|14163.12|14163.12|14163.12|14163.12|0
1646746080000|2022-03-08 13:28:00|14167.08|14167.08|14171.05|14171.05|14171.05|14171.05|14167.08|14167.08|0
1646746090000|2022-03-08 13:28:10|14159.15|14159.15|14159.15|14159.15|14159.15|14159.15|14159.15|14159.15|0
1646746120000|2022-03-08 13:28:40|14161.95|14161.95|14165.91|14165.91|14165.91|14165.91|14161.95|14161.95|0
1646746130000|2022-03-08 13:28:50|14166.37|14166.37|14166.37|14166.37|14166.37|14166.37|14166.37|14166.37|0
1646746170000|2022-03-08 13:29:30|14178.27|14178.27|14179.67|14179.67|14179.67|14179.67|14178.27|14178.27|0
1646746180000|2022-03-08 13:29:40|14183.64|14183.64|14175.94|14175.94|14187.83|14187.83|14175.94|14175.94|0
1646746200000|2022-03-08 13:30:00|14187.83|14187.83|14183.87|14183.87|14187.83|14187.83|14183.87|14183.87|0
1646746230000|2022-03-08 13:30:30|14171.97|14171.97|14171.97|14171.97|14171.97|14171.97|14171.97|14171.97|0
1646746240000|2022-03-08 13:30:40|14175.94|14175.94|14175.94|14175.94|14175.94|14175.94|14175.94|14175.94|0
1646746250000|2022-03-08 13:30:50|14171.97|14171.97|14171.97|14171.97|14171.97|14171.97|14171.97|14171.97|0
1646746260000|2022-03-08 13:31:00|14173.35|14173.35|14173.35|14173.35|14173.35|14173.35|14173.35|14173.35|0
1646746270000|2022-03-08 13:31:10|14181.28|14181.28|14181.28|14181.28|14181.28|14181.28|14181.28|14181.28|0
1646746310000|2022-03-08 13:31:50|14180.82|14180.82|14176.86|14176.86|14180.82|14180.82|14176.4|14176.4|0
1646746320000|2022-03-08 13:32:00|14179.16|14179.16|14172.16|14172.16|14179.16|14179.16|14172.16|14172.16|0
1646746330000|2022-03-08 13:32:10|14168.19|14168.19|14168.19|14168.19|14168.19|14168.19|14168.19|14168.19|0
1646746370000|2022-03-08 13:32:50|14175.19|14175.19|14175.19|14175.19|14175.19|14175.19|14175.19|14175.19|0
1646746390000|2022-03-08 13:33:10|14176.59|14176.59|14185.92|14185.92|14185.92|14185.92|14176.59|14176.59|0
1646746400000|2022-03-08 13:33:20|14187.32|14187.32|14187.32|14187.32|14187.32|14187.32|14187.32|14187.32|0
1646746430000|2022-03-08 13:33:50|14188.72|14188.72|14188.72|14188.72|14188.72|14188.72|14188.72|14188.72|0
1646746470000|2022-03-08 13:34:30|14191.52|14191.52|14199.45|14199.45|14199.45|14199.45|14191.52|14191.52|0
1646746490000|2022-03-08 13:34:50|14191.52|14191.52|14191.52|14191.52|14191.52|14191.52|14191.52|14191.52|0
1646746500000|2022-03-08 13:35:00|14190.12|14190.12|14202.01|14202.01|14202.01|14202.01|14190.12|14190.12|0
1646746510000|2022-03-08 13:35:10|14206.21|14206.21|14206.21|14206.21|14206.21|14206.21|14206.21|14206.21|0
1646746530000|2022-03-08 13:35:30|14207.61|14207.61|14207.61|14207.61|14207.61|14207.61|14207.61|14207.61|0
1646746580000|2022-03-08 13:36:20|14215.54|14215.54|14211.58|14211.58|14215.54|14215.54|14211.58|14211.58|0
1646746590000|2022-03-08 13:36:30|14218.57|14218.57|14218.57|14218.57|14218.57|14218.57|14218.57|14218.57|0
1646746600000|2022-03-08 13:36:40|14212.98|14212.98|14211.58|14211.58|14218.57|14218.57|14211.58|14211.58|0
1646746630000|2022-03-08 13:37:10|14207.61|14207.61|14215.54|14215.54|14215.54|14215.54|14207.61|14207.61|0
1646746640000|2022-03-08 13:37:20|14218.34|14218.34|14218.34|14218.34|14218.34|14218.34|14218.34|14218.34|0
1646746670000|2022-03-08 13:37:50|14219.74|14219.74|14219.74|14219.74|14219.74|14219.74|14219.74|14219.74|0
1646746680000|2022-03-08 13:38:00|14221.12|14221.12|14221.12|14221.12|14221.12|14221.12|14221.12|14221.12|0
1646746690000|2022-03-08 13:38:10|14225.09|14225.09|14220.89|14220.89|14227.88|14227.88|14220.89|14220.89|0
1646746720000|2022-03-08 13:38:40|14216.69|14216.69|14213.89|14213.89|14216.69|14216.69|14213.89|14213.89|0
1646746750000|2022-03-08 13:39:10|14216.69|14216.69|14216.69|14216.69|14216.69|14216.69|14216.69|14216.69|0
1646746780000|2022-03-08 13:39:40|14218.09|14218.09|14218.09|14218.09|14218.09|14218.09|14218.09|14218.09|0
1646746830000|2022-03-08 13:40:30|14220.89|14220.89|14216.69|14216.69|14220.89|14220.89|14216.69|14216.69|0
1646746840000|2022-03-08 13:40:40|14212.72|14212.72|14212.72|14212.72|14212.72|14212.72|14212.72|14212.72|0
1646746880000|2022-03-08 13:41:20|14214.12|14214.12|14218.09|14218.09|14218.09|14218.09|14214.12|14214.12|0
1646746910000|2022-03-08 13:41:50|14219.49|14219.49|14219.49|14219.49|14219.49|14219.49|14219.49|14219.49|0
1646746920000|2022-03-08 13:42:00|14215.52|14215.52|14215.52|14215.52|14215.52|14215.52|14215.52|14215.52|0
1646746950000|2022-03-08 13:42:30|14214.12|14214.12|14214.12|14214.12|14214.12|14214.12|14214.12|14214.12|0
1646746970000|2022-03-08 13:42:50|14215.52|14215.52|14215.52|14215.52|14215.52|14215.52|14215.52|14215.52|0
1646746990000|2022-03-08 13:43:10|14212.72|14212.72|14204.79|14204.79|14212.72|14212.72|14204.79|14204.79|0
1646747000000|2022-03-08 13:43:20|14201.99|14201.99|14201.99|14201.99|14201.99|14201.99|14201.99|14201.99|0
1646747030000|2022-03-08 13:43:50|14205.67|14205.67|14205.67|14205.67|14205.67|14205.67|14205.67|14205.67|0
1646747040000|2022-03-08 13:44:00|14197.27|14197.27|14197.27|14197.27|14197.27|14197.27|14197.27|14197.27|0
1646747060000|2022-03-08 13:44:20|14194.48|14194.48|14194.48|14194.48|14194.48|14194.48|14194.48|14194.48|0
1646747080000|2022-03-08 13:44:40|14200.07|14200.07|14200.07|14200.07|14200.07|14200.07|14200.07|14200.07|0
1646747120000|2022-03-08 13:45:20|14211.97|14211.97|14211.97|14211.97|14211.97|14211.97|14211.97|14211.97|0
1646747140000|2022-03-08 13:45:40|14213.37|14213.37|14213.37|14213.37|14213.37|14213.37|14213.37|14213.37|0
1646747160000|2022-03-08 13:46:00|14218.97|14218.97|14223.16|14223.16|14223.16|14223.16|14218.97|14218.97|0
1646747170000|2022-03-08 13:46:10|14235.06|14235.06|14235.06|14235.06|14235.06|14235.06|14235.06|14235.06|0
1646747190000|2022-03-08 13:46:30|14228.06|14228.06|14228.06|14228.06|14228.06|14228.06|14228.06|14228.06|0
1646747210000|2022-03-08 13:46:50|14232.26|14232.26|14232.26|14232.26|14232.26|14232.26|14232.26|14232.26|0
1646747330000|2022-03-08 13:48:50|14229.46|14229.46|14229.46|14229.46|14229.46|14229.46|14229.46|14229.46|0
1646747410000|2022-03-08 13:50:10|14230.86|14230.86|14230.86|14230.86|14230.86|14230.86|14230.86|14230.86|0
1646747430000|2022-03-08 13:50:30|14230.4|14230.4|14229|14229|14230.4|14230.4|14229|14229|0
1646747470000|2022-03-08 13:51:10|14231.8|14231.8|14231.8|14231.8|14231.8|14231.8|14231.8|14231.8|0
1646747480000|2022-03-08 13:51:20|14235.77|14235.77|14235.77|14235.77|14235.77|14235.77|14235.77|14235.77|0
1646747500000|2022-03-08 13:51:40|14239.73|14239.73|14239.73|14239.73|14239.73|14239.73|14239.73|14239.73|0
1646747530000|2022-03-08 13:52:10|14243.93|14243.93|14242.53|14242.53|14243.93|14243.93|14242.53|14242.53|0
1646747540000|2022-03-08 13:52:20|14262.36|14262.36|14266.32|14266.32|14266.32|14266.32|14262.36|14262.36|0
1646747600000|2022-03-08 13:53:20|14267.72|14267.72|14281.72|14281.72|14281.72|14281.72|14267.72|14267.72|0
1646747620000|2022-03-08 13:53:40|14280.32|14280.32|14285.16|14285.16|14285.16|14285.16|14277.52|14277.52|0
1646747640000|2022-03-08 13:54:00|14290.76|14290.76|14293.56|14293.56|14293.56|14293.56|14290.76|14290.76|0
1646747650000|2022-03-08 13:54:10|14297.76|14297.76|14290.76|14290.76|14297.76|14297.76|14290.76|14290.76|0
1646747670000|2022-03-08 13:54:30|14282.83|14282.83|14289.83|14289.83|14289.83|14289.83|14282.83|14282.83|0
1646747680000|2022-03-08 13:54:40|14285.86|14285.86|14285.86|14285.86|14285.86|14285.86|14285.86|14285.86|0
1646747690000|2022-03-08 13:54:50|14281.9|14281.9|14281.9|14281.9|14281.9|14281.9|14281.9|14281.9|0
1646747700000|2022-03-08 13:55:00|14276.3|14276.3|14267.9|14267.9|14276.3|14276.3|14262.3|14262.3|0
1646747720000|2022-03-08 13:55:20|14270.7|14270.7|14270.7|14270.7|14270.7|14270.7|14270.7|14270.7|0
1646747740000|2022-03-08 13:55:40|14273.5|14273.5|14274.9|14274.9|14274.9|14274.9|14273.5|14273.5|0
1646747750000|2022-03-08 13:55:50|14279.1|14279.1|14279.1|14279.1|14279.1|14279.1|14279.1|14279.1|0
1646747790000|2022-03-08 13:56:30|14275.13|14275.13|14275.13|14275.13|14275.13|14275.13|14275.13|14275.13|0
1646747800000|2022-03-08 13:56:40|14273.73|14273.73|14273.73|14273.73|14273.73|14273.73|14273.73|14273.73|0
1646747810000|2022-03-08 13:56:50|14270.93|14270.93|14270.93|14270.93|14270.93|14270.93|14270.93|14270.93|0
1646747840000|2022-03-08 13:57:20|14269.53|14269.53|14269.53|14269.53|14269.53|14269.53|14269.53|14269.53|0
1646747880000|2022-03-08 13:58:00|14265.34|14265.34|14269.3|14269.3|14269.3|14269.3|14265.34|14265.34|0
1646747890000|2022-03-08 13:58:10|14270.7|14270.7|14270.7|14270.7|14270.7|14270.7|14270.7|14270.7|0
1646747900000|2022-03-08 13:58:20|14262.3|14262.3|14268.32|14268.32|14268.32|14268.32|14262.3|14262.3|0
1646747910000|2022-03-08 13:58:30|14262.72|14262.72|14262.72|14262.72|14262.72|14262.72|14262.26|14262.26|0
1646747920000|2022-03-08 13:58:40|14261.32|14261.32|14265.52|14265.52|14265.52|14265.52|14261.32|14261.32|0
1646747930000|2022-03-08 13:58:50|14258.52|14258.52|14258.52|14258.52|14258.52|14258.52|14258.52|14258.52|0
1646747960000|2022-03-08 13:59:20|14254.56|14254.56|14254.1|14254.1|14254.56|14254.56|14254.1|14254.1|0
1646747970000|2022-03-08 13:59:30|14253.64|14253.64|14257.84|14257.84|14257.84|14257.84|14253.64|14253.64|0
1646747980000|2022-03-08 13:59:40|14245.94|14245.94|14253.87|14253.87|14253.87|14253.87|14245.94|14245.94|0
1646748040000|2022-03-08 14:00:40|14246.87|14246.87|14246.87|14246.87|14246.87|14246.87|14246.87|14246.87|0
1646748060000|2022-03-08 14:01:00|14244.08|14244.08|14244.08|14244.08|14244.08|14244.08|14244.08|14244.08|0
1646748080000|2022-03-08 14:01:20|14251.07|14251.07|14248.27|14248.27|14251.07|14251.07|14248.27|14248.27|0
1646748090000|2022-03-08 14:01:30|14256.2|14256.2|14256.2|14256.2|14256.2|14256.2|14256.2|14256.2|0
1646748100000|2022-03-08 14:01:40|14260.4|14260.4|14260.4|14260.4|14260.4|14260.4|14260.4|14260.4|0
1646748140000|2022-03-08 14:02:20|14268.33|14268.33|14272.3|14272.3|14280.23|14280.23|14268.33|14268.33|0
1646748150000|2022-03-08 14:02:30|14276.5|14276.5|14276.5|14276.5|14276.5|14276.5|14276.5|14276.5|0
1646748160000|2022-03-08 14:02:40|14280.46|14280.46|14280.46|14280.46|14280.46|14280.46|14280.46|14280.46|0
1646748170000|2022-03-08 14:02:50|14284.43|14284.43|14284.43|14284.43|14284.43|14284.43|14284.43|14284.43|0
1646748230000|2022-03-08 14:03:50|14285.83|14285.83|14284.43|14284.43|14285.83|14285.83|14284.43|14284.43|0
1646748240000|2022-03-08 14:04:00|14283.03|14283.03|14283.03|14283.03|14283.03|14283.03|14283.03|14283.03|0
1646748260000|2022-03-08 14:04:20|14286.99|14286.99|14286.99|14286.99|14286.99|14286.99|14286.99|14286.99|0
1646748280000|2022-03-08 14:04:40|14283.03|14283.03|14283.03|14283.03|14283.03|14283.03|14283.03|14283.03|0
1646748290000|2022-03-08 14:04:50|14287.23|14287.23|14287.23|14287.23|14287.23|14287.23|14287.23|14287.23|0
1646748300000|2022-03-08 14:05:00|14283.26|14283.26|14283.26|14283.26|14283.26|14283.26|14283.26|14283.26|0
1646748310000|2022-03-08 14:05:10|14281.86|14281.86|14281.86|14281.86|14281.86|14281.86|14281.86|14281.86|0
1646748330000|2022-03-08 14:05:30|14297.72|14297.72|14297.72|14297.72|14297.72|14297.72|14297.72|14297.72|0
1646748340000|2022-03-08 14:05:40|14309.62|14309.62|14309.62|14309.62|14309.62|14309.62|14309.62|14309.62|0
1646748350000|2022-03-08 14:05:50|14305.42|14305.42|14305.42|14305.42|14305.42|14305.42|14305.42|14305.42|0
1646748410000|2022-03-08 14:06:50|14302.62|14302.62|14302.62|14302.62|14302.62|14302.62|14302.62|14302.62|0
1646748420000|2022-03-08 14:07:00|14282.8|14282.8|14282.8|14282.8|14282.8|14282.8|14282.8|14282.8|0
1646748500000|2022-03-08 14:08:20|14278.6|14278.6|14278.6|14278.6|14278.6|14278.6|14278.6|14278.6|0
1646748520000|2022-03-08 14:08:40|14266.7|14266.7|14266.7|14266.7|14266.7|14266.7|14266.7|14266.7|0
1646748540000|2022-03-08 14:09:00|14263.48|14263.48|14263.48|14263.48|14263.48|14263.48|14263.48|14263.48|0
1646748610000|2022-03-08 14:10:10|14253.69|14253.69|14245.76|14245.76|14253.69|14253.69|14245.76|14245.76|0
1646748620000|2022-03-08 14:10:20|14243.46|14243.46|14243.46|14243.46|14243.46|14243.46|14243.46|14243.46|0
1646748650000|2022-03-08 14:10:50|14242.06|14242.06|14242.06|14242.06|14242.06|14242.06|14242.06|14242.06|0
1646748660000|2022-03-08 14:11:00|14243.46|14243.46|14237.86|14237.86|14243.46|14243.46|14237.86|14237.86|0
1646748680000|2022-03-08 14:11:20|14242.06|14242.06|14242.06|14242.06|14242.06|14242.06|14242.06|14242.06|0
1646748730000|2022-03-08 14:12:10|14234.13|14234.13|14234.13|14234.13|14234.13|14234.13|14234.13|14234.13|0
1646748740000|2022-03-08 14:12:20|14230.16|14230.16|14225.96|14225.96|14230.16|14230.16|14225.96|14225.96|0
1646748770000|2022-03-08 14:12:50|14232.96|14232.96|14236.93|14236.93|14236.93|14236.93|14232.96|14232.96|0
1646748810000|2022-03-08 14:13:30|14240.89|14240.89|14240.89|14240.89|14240.89|14240.89|14240.89|14240.89|0
1646748830000|2022-03-08 14:13:50|14238.09|14238.09|14238.09|14238.09|14238.09|14238.09|14238.09|14238.09|0
1646748850000|2022-03-08 14:14:10|14253.95|14253.95|14253.95|14253.95|14253.95|14253.95|14253.95|14253.95|0
1646748860000|2022-03-08 14:14:20|14257.92|14257.92|14249.52|14249.52|14257.92|14257.92|14249.52|14249.52|0
1646748910000|2022-03-08 14:15:10|14241.59|14241.59|14243.92|14243.92|14243.92|14243.92|14235.99|14235.99|0
1646748930000|2022-03-08 14:15:30|14242.52|14242.52|14242.52|14242.52|14242.52|14242.52|14242.52|14242.52|0
1646748980000|2022-03-08 14:16:20|14248.12|14248.12|14248.12|14248.12|14248.12|14248.12|14248.12|14248.12|0
1646748990000|2022-03-08 14:16:30|14252.09|14252.09|14254.89|14254.89|14254.89|14254.89|14252.09|14252.09|0
1646749000000|2022-03-08 14:16:40|14250.69|14250.69|14250.69|14250.69|14250.69|14250.69|14250.69|14250.69|0
1646749030000|2022-03-08 14:17:10|14266.55|14266.55|14272.15|14272.15|14272.15|14272.15|14266.55|14266.55|0
1646749050000|2022-03-08 14:17:30|14266.55|14266.55|14266.55|14266.55|14266.55|14266.55|14266.55|14266.55|0
1646749060000|2022-03-08 14:17:40|14258.62|14258.62|14258.62|14258.62|14258.62|14258.62|14258.62|14258.62|0
1646749070000|2022-03-08 14:17:50|14254.42|14254.42|14254.42|14254.42|14254.42|14254.42|14254.42|14254.42|0
1646749110000|2022-03-08 14:18:30|14246.02|14246.02|14246.02|14246.02|14246.02|14246.02|14246.02|14246.02|0
1646749130000|2022-03-08 14:18:50|14250.22|14250.22|14250.22|14250.22|14250.22|14250.22|14250.22|14250.22|0
1646749190000|2022-03-08 14:19:50|14247.42|14247.42|14247.42|14247.42|14247.42|14247.42|14247.42|14247.42|0
1646749200000|2022-03-08 14:20:00|14246.02|14246.02|14246.02|14246.02|14246.02|14246.02|14246.02|14246.02|0
1646749220000|2022-03-08 14:20:20|14242.06|14242.06|14242.06|14242.06|14242.06|14242.06|14242.06|14242.06|0
1646749230000|2022-03-08 14:20:30|14247.66|14247.66|14250.46|14250.46|14250.46|14250.46|14247.66|14247.66|0
1646749250000|2022-03-08 14:20:50|14251.85|14251.85|14257.45|14257.45|14257.45|14257.45|14251.85|14251.85|0
1646749260000|2022-03-08 14:21:00|14251.85|14251.85|14251.85|14251.85|14251.85|14251.85|14251.85|14251.85|0
1646749280000|2022-03-08 14:21:20|14257.45|14257.45|14257.45|14257.45|14257.45|14257.45|14257.45|14257.45|0
1646749290000|2022-03-08 14:21:30|14260.25|14260.25|14260.25|14260.25|14260.25|14260.25|14260.25|14260.25|0
1646749340000|2022-03-08 14:22:20|14272.15|14272.15|14273.55|14273.55|14273.55|14273.55|14272.15|14272.15|0
1646749360000|2022-03-08 14:22:40|14266.55|14266.55|14266.55|14266.55|14266.55|14266.55|14266.55|14266.55|0
1646749370000|2022-03-08 14:22:50|14258.15|14258.15|14249.36|14249.36|14258.15|14258.15|14249.36|14249.36|0
1646749380000|2022-03-08 14:23:00|14248.44|14248.44|14248.44|14248.44|14248.44|14248.44|14248.44|14248.44|0
1646749390000|2022-03-08 14:23:10|14254.04|14254.04|14258.23|14258.23|14258.23|14258.23|14254.04|14254.04|0
1646749400000|2022-03-08 14:23:20|14257.77|14257.77|14257.77|14257.77|14257.77|14257.77|14257.77|14257.77|0
1646749460000|2022-03-08 14:24:20|14273.64|14273.64|14277.6|14277.6|14278.06|14278.06|14273.64|14273.64|0
1646749490000|2022-03-08 14:24:50|14278.98|14278.98|14278.98|14278.98|14278.98|14278.98|14278.98|14278.98|0
1646749500000|2022-03-08 14:25:00|14280.38|14280.38|14280.38|14280.38|14280.38|14280.38|14280.38|14280.38|0
1646749530000|2022-03-08 14:25:30|14276.41|14276.41|14276.41|14276.41|14276.41|14276.41|14276.41|14276.41|0
1646749540000|2022-03-08 14:25:40|14279.21|14279.21|14279.21|14279.21|14279.21|14279.21|14279.21|14279.21|0
1646749550000|2022-03-08 14:25:50|14283.18|14283.18|14283.18|14283.18|14283.18|14283.18|14283.18|14283.18|0
1646749560000|2022-03-08 14:26:00|14287.38|14287.38|14291.34|14291.34|14291.34|14291.34|14287.38|14287.38|0
1646749620000|2022-03-08 14:27:00|14292.26|14292.26|14288.3|14288.3|14292.26|14292.26|14288.3|14288.3|0
1646749630000|2022-03-08 14:27:10|14286.92|14286.92|14279.92|14279.92|14286.92|14286.92|14279.92|14279.92|0
1646749660000|2022-03-08 14:27:40|14264.06|14264.06|14266.39|14266.39|14271.99|14271.99|14264.06|14264.06|0
1646749670000|2022-03-08 14:27:50|14258.46|14258.46|14258|14258|14258.46|14258.46|14258|14258|0
1646749700000|2022-03-08 14:28:20|14257.54|14257.54|14251.02|14251.02|14257.54|14257.54|14251.02|14251.02|0
1646749710000|2022-03-08 14:28:30|14245.43|14245.43|14245.43|14245.43|14245.43|14245.43|14245.43|14245.43|0
1646749720000|2022-03-08 14:28:40|14245.89|14245.89|14245.89|14245.89|14245.89|14245.89|14245.89|14245.89|0
1646749740000|2022-03-08 14:29:00|14246.8|14246.8|14247.72|14247.72|14247.72|14247.72|14246.8|14246.8|0
1646749760000|2022-03-08 14:29:20|14235.83|14235.83|14235.83|14235.83|14235.83|14235.83|14235.83|14235.83|0
1646749800000|2022-03-08 14:30:00|14234.45|14234.45|14234.45|14234.45|14234.45|14234.45|14234.45|14234.45|0
1646749810000|2022-03-08 14:30:10|14226.52|14226.52|14226.52|14226.52|14226.52|14226.52|14226.52|14226.52|0
1646749820000|2022-03-08 14:30:20|14230.48|14230.48|14229.08|14229.08|14230.48|14230.48|14229.08|14229.08|0
1646749830000|2022-03-08 14:30:30|14226.29|14226.29|14229.08|14229.08|14229.08|14229.08|14226.29|14226.29|0
1646749840000|2022-03-08 14:30:40|14226.29|14226.29|14226.29|14226.29|14226.29|14226.29|14226.29|14226.29|0
1646749870000|2022-03-08 14:31:10|14229.08|14229.08|14214.16|14214.16|14229.08|14229.08|14214.16|14214.16|0
1646749880000|2022-03-08 14:31:20|14210.19|14210.19|14210.19|14210.19|14210.19|14210.19|14210.19|14210.19|0
1646749890000|2022-03-08 14:31:30|14206.23|14206.23|14206.23|14206.23|14206.23|14206.23|14206.23|14206.23|0
1646749900000|2022-03-08 14:31:40|14203.43|14203.43|14203.43|14203.43|14203.43|14203.43|14203.43|14203.43|0
1646749910000|2022-03-08 14:31:50|14201.13|14201.13|14201.13|14201.13|14201.13|14201.13|14201.13|14201.13|0
1646749920000|2022-03-08 14:32:00|14198.33|14198.33|14198.33|14198.33|14198.33|14198.33|14198.33|14198.33|0
1646749930000|2022-03-08 14:32:10|14201.13|14201.13|14201.13|14201.13|14201.13|14201.13|14201.13|14201.13|0
1646749940000|2022-03-08 14:32:20|14202.53|14202.53|14205.33|14205.33|14205.33|14205.33|14202.53|14202.53|0
1646749970000|2022-03-08 14:32:50|14210.93|14210.93|14214.89|14214.89|14214.89|14214.89|14210.93|14210.93|0
1646749980000|2022-03-08 14:33:00|14210.69|14210.69|14210.69|14210.69|14210.69|14210.69|14210.69|14210.69|0
1646749990000|2022-03-08 14:33:10|14205.09|14205.09|14205.09|14205.09|14205.09|14205.09|14205.09|14205.09|0
1646750000000|2022-03-08 14:33:20|14216.99|14216.99|14216.99|14216.99|14216.99|14216.99|14216.99|14216.99|0
1646750010000|2022-03-08 14:33:30|14224.92|14224.92|14227.72|14227.72|14227.72|14227.72|14224.92|14224.92|0
1646750030000|2022-03-08 14:33:50|14219.79|14219.79|14217.49|14217.49|14219.79|14219.79|14217.49|14217.49|0
1646750040000|2022-03-08 14:34:00|14221.46|14221.46|14217.03|14217.03|14221.46|14221.46|14217.03|14217.03|0
1646750050000|2022-03-08 14:34:10|14209.1|14209.1|14209.1|14209.1|14209.1|14209.1|14209.1|14209.1|0
1646750070000|2022-03-08 14:34:30|14203.5|14203.5|14206.3|14206.3|14206.3|14206.3|14202.1|14202.1|0
1646750080000|2022-03-08 14:34:40|14199.3|14199.3|14199.3|14199.3|14199.3|14199.3|14199.3|14199.3|0
1646750110000|2022-03-08 14:35:10|14195.34|14195.34|14199.54|14199.54|14199.54|14199.54|14195.34|14195.34|0
1646750130000|2022-03-08 14:35:30|14203.74|14203.74|14193.94|14193.94|14203.74|14203.74|14193.94|14193.94|0
1646750140000|2022-03-08 14:35:40|14205.13|14205.13|14207.93|14207.93|14207.93|14207.93|14205.13|14205.13|0
1646750150000|2022-03-08 14:35:50|14209.77|14209.77|14210.69|14210.69|14210.69|14210.69|14209.77|14209.77|0
1646750160000|2022-03-08 14:36:00|14227.49|14227.49|14227.49|14227.49|14227.49|14227.49|14227.49|14227.49|0
1646750170000|2022-03-08 14:36:10|14223.29|14223.29|14223.29|14223.29|14223.29|14223.29|14223.29|14223.29|0
1646750180000|2022-03-08 14:36:20|14228.89|14228.89|14229.83|14229.83|14229.83|14229.83|14228.43|14228.43|0
1646750190000|2022-03-08 14:36:30|14224.23|14224.23|14222.83|14222.83|14224.23|14224.23|14222.83|14222.83|0
1646750200000|2022-03-08 14:36:40|14220.03|14220.03|14213.53|14213.53|14220.03|14220.03|14213.53|14213.53|0
1646750210000|2022-03-08 14:36:50|14209.33|14209.33|14207.01|14207.01|14209.33|14209.33|14207.01|14207.01|0
1646750230000|2022-03-08 14:37:10|14214.01|14214.01|14212.61|14212.61|14215.41|14215.41|14212.61|14212.61|0
1646750260000|2022-03-08 14:37:40|14213.53|14213.53|14206.53|14206.53|14213.53|14213.53|14205.13|14205.13|0
1646750290000|2022-03-08 14:38:10|14209.33|14209.33|14213.53|14213.53|14213.53|14213.53|14209.33|14209.33|0
1646750310000|2022-03-08 14:38:30|14212.13|14212.13|14209.33|14209.33|14212.13|14212.13|14209.33|14209.33|0
1646750340000|2022-03-08 14:39:00|14213.53|14213.53|14213.53|14213.53|14213.53|14213.53|14213.53|14213.53|0
1646750380000|2022-03-08 14:39:40|14214.93|14214.93|14210.73|14210.73|14220.53|14220.53|14210.73|14210.73|0
1646750390000|2022-03-08 14:39:50|14206.53|14206.53|14206.53|14206.53|14206.53|14206.53|14206.53|14206.53|0
1646750400000|2022-03-08 14:40:00|14202.34|14202.34|14202.34|14202.34|14202.34|14202.34|14202.34|14202.34|0
1646750410000|2022-03-08 14:40:10|14207.93|14207.93|14207.93|14207.93|14207.93|14207.93|14207.93|14207.93|0
1646750440000|2022-03-08 14:40:40|14199.54|14199.54|14198.14|14198.14|14199.54|14199.54|14198.14|14198.14|0
1646750450000|2022-03-08 14:40:50|14202.34|14202.34|14200.94|14200.94|14202.34|14202.34|14200.94|14200.94|0
1646750460000|2022-03-08 14:41:00|14193.01|14193.01|14192.09|14192.09|14193.01|14193.01|14192.09|14192.09|0
1646750490000|2022-03-08 14:41:30|14193.49|14193.49|14193.49|14193.49|14193.49|14193.49|14193.49|14193.49|0
1646750510000|2022-03-08 14:41:50|14194.89|14194.89|14181.62|14181.62|14194.89|14194.89|14181.62|14181.62|0
1646750520000|2022-03-08 14:42:00|14185.82|14185.82|14190.02|14190.02|14190.02|14190.02|14185.82|14185.82|0
1646750540000|2022-03-08 14:42:20|14194.22|14194.22|14194.22|14194.22|14194.22|14194.22|14194.22|14194.22|0
1646750550000|2022-03-08 14:42:30|14199.82|14199.82|14203.04|14203.04|14203.04|14203.04|14199.82|14199.82|0
1646750560000|2022-03-08 14:42:40|14205.83|14205.83|14205.83|14205.83|14205.83|14205.83|14205.83|14205.83|0
1646750570000|2022-03-08 14:42:50|14203.04|14203.04|14196.04|14196.04|14203.04|14203.04|14196.04|14196.04|0
1646750610000|2022-03-08 14:43:30|14201.64|14201.64|14203.93|14203.93|14203.93|14203.93|14201.64|14201.64|0
1646750620000|2022-03-08 14:43:40|14209.53|14209.53|14206.77|14206.77|14209.53|14209.53|14206.77|14206.77|0
1646750630000|2022-03-08 14:43:50|14226.6|14226.6|14226.6|14226.6|14226.6|14226.6|14226.6|14226.6|0
1646750640000|2022-03-08 14:44:00|14230.28|14230.28|14230.28|14230.28|14230.28|14230.28|14230.28|14230.28|0
1646750650000|2022-03-08 14:44:10|14234.48|14234.48|14233.08|14233.08|14234.48|14234.48|14233.08|14233.08|0
1646750690000|2022-03-08 14:44:50|14256.87|14256.87|14256.87|14256.87|14256.87|14256.87|14256.87|14256.87|0
1646750700000|2022-03-08 14:45:00|14252.9|14252.9|14252.9|14252.9|14252.9|14252.9|14252.9|14252.9|0
1646750710000|2022-03-08 14:45:10|14248.94|14248.94|14247.54|14247.54|14248.94|14248.94|14247.54|14247.54|0
1646750720000|2022-03-08 14:45:20|14244.74|14244.74|14239.18|14239.18|14244.74|14244.74|14239.18|14239.18|0
1646750730000|2022-03-08 14:45:30|14211.43|14211.43|14211.43|14211.43|14211.43|14211.43|14211.43|14211.43|0
1646750740000|2022-03-08 14:45:40|14219.82|14219.82|14223.09|14223.09|14223.09|14223.09|14214.69|14214.69|0
1646750750000|2022-03-08 14:45:50|14219.12|14219.12|14219.12|14219.12|14219.12|14219.12|14219.12|14219.12|0
1646750780000|2022-03-08 14:46:20|14221.92|14221.92|14217.96|14217.96|14221.92|14221.92|14217.96|14217.96|0
1646750790000|2022-03-08 14:46:30|14213.76|14213.76|14218.89|14218.89|14218.89|14218.89|14210.96|14210.96|0
1646750810000|2022-03-08 14:46:50|14214.92|14214.92|14213.52|14213.52|14214.92|14214.92|14212.13|14212.13|0
1646750820000|2022-03-08 14:47:00|14217.49|14217.49|14217.49|14217.49|14217.49|14217.49|14217.49|14217.49|0
1646750830000|2022-03-08 14:47:10|14221.46|14221.46|14225.65|14225.65|14225.65|14225.65|14221.46|14221.46|0
1646750840000|2022-03-08 14:47:20|14217.72|14217.72|14205.83|14205.83|14217.72|14217.72|14205.83|14205.83|0
1646750860000|2022-03-08 14:47:40|14209.79|14209.79|14206.76|14206.76|14213.76|14213.76|14206.76|14206.76|0
1646750870000|2022-03-08 14:47:50|14218.66|14218.66|14218.66|14218.66|14218.66|14218.66|14218.66|14218.66|0
1646750880000|2022-03-08 14:48:00|14222.85|14222.85|14229.85|14229.85|14229.85|14229.85|14222.85|14222.85|0
1646750890000|2022-03-08 14:48:10|14233.82|14233.82|14233.82|14233.82|14233.82|14233.82|14233.82|14233.82|0
1646750910000|2022-03-08 14:48:30|14241.75|14241.75|14245.71|14245.71|14245.71|14245.71|14241.75|14241.75|0
1646750940000|2022-03-08 14:49:00|14241.51|14241.51|14240.12|14240.12|14241.51|14241.51|14240.12|14240.12|0
1646750950000|2022-03-08 14:49:10|14244.08|14244.08|14244.08|14244.08|14244.08|14244.08|14244.08|14244.08|0
1646750960000|2022-03-08 14:49:20|14242.68|14242.68|14242.68|14242.68|14242.68|14242.68|14242.68|14242.68|0
1646750980000|2022-03-08 14:49:40|14250.61|14250.61|14241.32|14241.32|14250.61|14250.61|14241.32|14241.32|0
1646750990000|2022-03-08 14:49:50|14234.32|14234.32|14234.32|14234.32|14234.32|14234.32|14234.32|14234.32|0
1646751000000|2022-03-08 14:50:00|14250.18|14250.18|14249.26|14249.26|14250.18|14250.18|14249.26|14249.26|0
1646751010000|2022-03-08 14:50:10|14242.26|14242.26|14238.53|14238.53|14246.46|14246.46|14238.53|14238.53|0
1646751020000|2022-03-08 14:50:20|14230.6|14230.6|14230.6|14230.6|14230.6|14230.6|14230.6|14230.6|0
1646751030000|2022-03-08 14:50:30|14227.8|14227.8|14232|14232|14232|14232|14227.8|14227.8|0
1646751050000|2022-03-08 14:50:50|14226.4|14226.4|14226.4|14226.4|14226.4|14226.4|14226.4|14226.4|0
1646751060000|2022-03-08 14:51:00|14227.78|14227.78|14226.38|14226.38|14227.78|14227.78|14226.38|14226.38|0
1646751070000|2022-03-08 14:51:10|14223.58|14223.58|14221.48|14221.48|14223.58|14223.58|14211.69|14211.69|0
1646751080000|2022-03-08 14:51:20|14215.88|14215.88|14211.92|14211.92|14215.88|14215.88|14211.92|14211.92|0
1646751090000|2022-03-08 14:51:30|14210.52|14210.52|14209.12|14209.12|14210.52|14210.52|14209.12|14209.12|0
1646751120000|2022-03-08 14:52:00|14210.52|14210.52|14211.92|14211.92|14211.92|14211.92|14210.52|14210.52|0
1646751130000|2022-03-08 14:52:10|14213.32|14213.32|14213.32|14213.32|14213.32|14213.32|14213.32|14213.32|0
1646751140000|2022-03-08 14:52:20|14217.52|14217.52|14217.52|14217.52|14217.52|14217.52|14217.52|14217.52|0
1646751150000|2022-03-08 14:52:30|14218.92|14218.92|14218.92|14218.92|14224.51|14224.51|14218.92|14218.92|0
1646751180000|2022-03-08 14:53:00|14204.92|14204.92|14204.92|14204.92|14204.92|14204.92|14204.92|14204.92|0
1646751190000|2022-03-08 14:53:10|14207.72|14207.72|14207.72|14207.72|14207.72|14207.72|14207.72|14207.72|0
1646751200000|2022-03-08 14:53:20|14199.79|14199.79|14199.79|14199.79|14199.79|14199.79|14199.79|14199.79|0
1646751210000|2022-03-08 14:53:30|14201.19|14201.19|14202.59|14202.59|14202.59|14202.59|14201.19|14201.19|0
1646751220000|2022-03-08 14:53:40|14196.99|14196.99|14195.59|14195.59|14196.99|14196.99|14195.59|14195.59|0
1646751230000|2022-03-08 14:53:50|14193.29|14193.29|14194.69|14194.69|14194.69|14194.69|14193.29|14193.29|0
1646751250000|2022-03-08 14:54:10|14191.48|14191.48|14191.48|14191.48|14191.48|14191.48|14191.48|14191.48|0
1646751260000|2022-03-08 14:54:20|14195.67|14195.67|14195.67|14195.67|14195.67|14195.67|14195.67|14195.67|0
1646751270000|2022-03-08 14:54:30|14194.27|14194.27|14190.08|14190.08|14194.27|14194.27|14190.08|14190.08|0
1646751290000|2022-03-08 14:54:50|14195.67|14195.67|14195.67|14195.67|14195.67|14195.67|14195.67|14195.67|0
1646751320000|2022-03-08 14:55:20|14192.87|14192.87|14192.87|14192.87|14192.87|14192.87|14192.87|14192.87|0
1646751330000|2022-03-08 14:55:30|14190.58|14190.58|14190.58|14190.58|14190.58|14190.58|14190.58|14190.58|0
1646751340000|2022-03-08 14:55:40|14184.98|14184.98|14181.25|14181.25|14193.14|14193.14|14181.25|14181.25|0
1646751360000|2022-03-08 14:56:00|14177.28|14177.28|14177.28|14177.28|14177.28|14177.28|14177.28|14177.28|0
1646751370000|2022-03-08 14:56:10|14178.68|14178.68|14166.78|14166.78|14178.68|14178.68|14166.78|14166.78|0
1646751380000|2022-03-08 14:56:20|14162.82|14162.82|14162.82|14162.82|14162.82|14162.82|14162.82|14162.82|0
1646751390000|2022-03-08 14:56:30|14170.75|14170.75|14170.75|14170.75|14170.75|14170.75|14170.75|14170.75|0
1646751400000|2022-03-08 14:56:40|14171.67|14171.67|14169.83|14169.83|14171.67|14171.67|14169.83|14169.83|0
1646751410000|2022-03-08 14:56:50|14173.8|14173.8|14176.59|14176.59|14176.59|14176.59|14173.8|14173.8|0
1646751420000|2022-03-08 14:57:00|14179.39|14179.39|14181.73|14181.73|14187.32|14187.32|14179.39|14179.39|0
1646751430000|2022-03-08 14:57:10|14177.76|14177.76|14177.76|14177.76|14177.76|14177.76|14177.76|14177.76|0
1646751440000|2022-03-08 14:57:20|14179.16|14179.16|14179.16|14179.16|14179.16|14179.16|14179.16|14179.16|0
1646751450000|2022-03-08 14:57:30|14183.13|14183.13|14176.59|14176.59|14183.13|14183.13|14175.2|14175.2|0
1646751460000|2022-03-08 14:57:40|14180.56|14180.56|14180.56|14180.56|14180.56|14180.56|14180.56|14180.56|0
1646751470000|2022-03-08 14:57:50|14172.63|14172.63|14172.63|14172.63|14172.63|14172.63|14169.83|14169.83|0
1646751480000|2022-03-08 14:58:00|14174.93|14174.93|14180.05|14180.05|14180.05|14180.05|14174.93|14174.93|0
1646751490000|2022-03-08 14:58:10|14180.51|14180.51|14177.71|14177.71|14180.51|14180.51|14177.71|14177.71|0
1646751500000|2022-03-08 14:58:20|14176.31|14176.31|14172.34|14172.34|14176.31|14176.31|14172.34|14172.34|0
1646751520000|2022-03-08 14:58:40|14173.26|14173.26|14173.26|14173.26|14173.26|14173.26|14173.26|14173.26|0
1646751530000|2022-03-08 14:58:50|14171.86|14171.86|14171.86|14171.86|14171.86|14171.86|14171.86|14171.86|0
1646751550000|2022-03-08 14:59:10|14175.83|14175.83|14175.83|14175.83|14175.83|14175.83|14175.83|14175.83|0
1646751560000|2022-03-08 14:59:20|14171.86|14171.86|14171.86|14171.86|14171.86|14171.86|14171.86|14171.86|0
1646751570000|2022-03-08 14:59:30|14163.93|14163.93|14163.93|14163.93|14163.93|14163.93|14163.93|14163.93|0
1646751590000|2022-03-08 14:59:50|14166.73|14166.73|14166.73|14166.73|14166.73|14166.73|14166.73|14166.73|0
1646751600000|2022-03-08 15:00:00|14163.93|14163.93|14178.63|14178.63|14178.63|14178.63|14163.93|14163.93|0
1646751620000|2022-03-08 15:00:20|14175.83|14175.83|14166.5|14166.5|14175.83|14175.83|14166.5|14166.5|0
1646751630000|2022-03-08 15:00:30|14174.43|14174.43|14174.43|14174.43|14174.43|14174.43|14174.43|14174.43|0
1646751640000|2022-03-08 15:00:40|14178.63|14178.63|14178.63|14178.63|14178.63|14178.63|14178.63|14178.63|0
1646751660000|2022-03-08 15:01:00|14194.49|14194.49|14194.49|14194.49|14194.49|14194.49|14194.49|14194.49|0
1646751670000|2022-03-08 15:01:10|14198.45|14198.45|14202.42|14202.42|14202.42|14202.42|14198.45|14198.45|0
1646751680000|2022-03-08 15:01:20|14199.62|14199.62|14199.62|14199.62|14199.62|14199.62|14199.62|14199.62|0
1646751690000|2022-03-08 15:01:30|14196.82|14196.82|14196.82|14196.82|14196.82|14196.82|14196.82|14196.82|0
1646751700000|2022-03-08 15:01:40|14195.42|14195.42|14196.82|14196.82|14196.82|14196.82|14195.42|14195.42|0
1646751710000|2022-03-08 15:01:50|14192.85|14192.85|14188.89|14188.89|14192.85|14192.85|14188.89|14188.89|0
1646751720000|2022-03-08 15:02:00|14187.05|14187.05|14185.65|14185.65|14187.05|14187.05|14185.65|14185.65|0
1646751730000|2022-03-08 15:02:10|14184.25|14184.25|14183.09|14183.09|14187.05|14187.05|14183.09|14183.09|0
1646751750000|2022-03-08 15:02:30|14184.48|14184.48|14181.69|14181.69|14184.48|14184.48|14178.89|14178.89|0
1646751760000|2022-03-08 15:02:40|14180.29|14180.29|14181.69|14181.69|14181.69|14181.69|14180.29|14180.29|0
1646751770000|2022-03-08 15:02:50|14185.65|14185.65|14189.62|14189.62|14189.62|14189.62|14185.65|14185.65|0
1646751780000|2022-03-08 15:03:00|14192.42|14192.42|14192.42|14192.42|14192.42|14192.42|14192.42|14192.42|0
1646751800000|2022-03-08 15:03:20|14184.48|14184.48|14180.52|14180.52|14184.48|14184.48|14180.52|14180.52|0
1646751810000|2022-03-08 15:03:30|14177.72|14177.72|14177.95|14177.95|14181.92|14181.92|14177.72|14177.72|0
1646751820000|2022-03-08 15:03:40|14176.55|14176.55|14176.55|14176.55|14176.55|14176.55|14176.55|14176.55|0
1646751850000|2022-03-08 15:04:10|14179.35|14179.35|14170.96|14170.96|14179.35|14179.35|14170.96|14170.96|0
1646751860000|2022-03-08 15:04:20|14175.15|14175.15|14175.15|14175.15|14175.15|14175.15|14172.36|14172.36|0
1646751880000|2022-03-08 15:04:40|14171.19|14171.19|14171.19|14171.19|14171.19|14171.19|14171.19|14171.19|0
1646751890000|2022-03-08 15:04:50|14172.59|14172.59|14171.19|14171.19|14172.59|14172.59|14171.19|14171.19|0
1646751900000|2022-03-08 15:05:00|14163.26|14163.26|14166.06|14166.06|14166.06|14166.06|14163.26|14163.26|0
1646751910000|2022-03-08 15:05:10|14168.86|14168.86|14168.86|14168.86|14168.86|14168.86|14168.86|14168.86|0
1646751920000|2022-03-08 15:05:20|14175.85|14175.85|14175.85|14175.85|14175.85|14175.85|14175.85|14175.85|0
1646751930000|2022-03-08 15:05:30|14178.65|14178.65|14174.69|14174.69|14178.65|14178.65|14174.69|14174.69|0
1646751940000|2022-03-08 15:05:40|14173.77|14173.77|14173.77|14173.77|14173.77|14173.77|14173.77|14173.77|0
1646751950000|2022-03-08 15:05:50|14169.8|14169.8|14165.84|14165.84|14169.8|14169.8|14165.84|14165.84|0
1646751970000|2022-03-08 15:06:10|14161.87|14161.87|14155.84|14155.84|14161.87|14161.87|14155.84|14155.84|0
1646751980000|2022-03-08 15:06:20|14157.21|14157.21|14155.34|14155.34|14157.67|14157.67|14153.48|14153.48|0
1646751990000|2022-03-08 15:06:30|14156.73|14156.73|14156.73|14156.73|14156.73|14156.73|14156.73|14156.73|0
1646752000000|2022-03-08 15:06:40|14152.54|14152.54|14151.62|14151.62|14152.54|14152.54|14151.62|14151.62|0
1646752010000|2022-03-08 15:06:50|14143.69|14143.69|14147.65|14147.65|14147.65|14147.65|14143.69|14143.69|0
1646752080000|2022-03-08 15:08:00|14139.72|14139.72|14135.76|14135.76|14139.72|14139.72|14135.76|14135.76|0
1646752110000|2022-03-08 15:08:30|14139.95|14139.95|14139.95|14139.95|14139.95|14139.95|14139.95|14139.95|0
1646752120000|2022-03-08 15:08:40|14143.92|14143.92|14142.52|14142.52|14143.92|14143.92|14142.52|14142.52|0
1646752150000|2022-03-08 15:09:10|14150.45|14150.45|14150.45|14150.45|14150.45|14150.45|14150.45|14150.45|0
1646752200000|2022-03-08 15:10:00|14143.45|14143.45|14140.65|14140.65|14146.25|14146.25|14140.65|14140.65|0
1646752210000|2022-03-08 15:10:10|14143.45|14143.45|14143.45|14143.45|14143.45|14143.45|14143.45|14143.45|0
1646752240000|2022-03-08 15:10:40|14139.49|14139.49|14139.49|14139.49|14139.49|14139.49|14139.49|14139.49|0
1646752290000|2022-03-08 15:11:30|14127.59|14127.59|14127.59|14127.59|14127.59|14127.59|14127.59|14127.59|0
1646752300000|2022-03-08 15:11:40|14123.63|14123.63|14132.02|14132.02|14132.02|14132.02|14123.63|14123.63|0
1646752330000|2022-03-08 15:12:10|14124.09|14124.09|14114.53|14114.53|14124.09|14124.09|14114.53|14114.53|0
1646752350000|2022-03-08 15:12:30|14116.37|14116.37|14116.83|14116.83|14116.83|14116.83|14116.37|14116.37|0
1646752360000|2022-03-08 15:12:40|14112.86|14112.86|14116.6|14116.6|14120.79|14120.79|14112.86|14112.86|0
1646752370000|2022-03-08 15:12:50|14120.56|14120.56|14120.56|14120.56|14120.56|14120.56|14120.56|14120.56|0
1646752380000|2022-03-08 15:13:00|14116.6|14116.6|14117.99|14117.99|14117.99|14117.99|14110.06|14110.06|0
1646752390000|2022-03-08 15:13:10|14115.2|14115.2|14115.2|14115.2|14115.2|14115.2|14115.2|14115.2|0
1646752410000|2022-03-08 15:13:30|14117.99|14117.99|14122.19|14122.19|14122.19|14122.19|14117.99|14117.99|0
1646752430000|2022-03-08 15:13:50|14127.79|14127.79|14127.79|14127.79|14127.79|14127.79|14127.79|14127.79|0
1646752440000|2022-03-08 15:14:00|14128.71|14128.71|14128.71|14128.71|14128.71|14128.71|14128.71|14128.71|0
1646752450000|2022-03-08 15:14:10|14130.09|14130.09|14139.19|14139.19|14141.99|14141.99|14130.09|14130.09|0
1646752470000|2022-03-08 15:14:30|14135.22|14135.22|14127.29|14127.29|14135.22|14135.22|14127.29|14127.29|0
1646752480000|2022-03-08 15:14:40|14135.22|14135.22|14135.22|14135.22|14135.22|14135.22|14135.22|14135.22|0
1646752490000|2022-03-08 15:14:50|14136.62|14136.62|14136.62|14136.62|14136.62|14136.62|14136.62|14136.62|0
1646752500000|2022-03-08 15:15:00|14128.69|14128.69|14126.56|14126.56|14128.69|14128.69|14124.73|14124.73|0
1646752510000|2022-03-08 15:15:10|14130.53|14130.53|14130.53|14130.53|14130.53|14130.53|14130.53|14130.53|0
1646752520000|2022-03-08 15:15:20|14122.6|14122.6|14122.6|14122.6|14122.6|14122.6|14122.6|14122.6|0
1646752530000|2022-03-08 15:15:30|14130.53|14130.53|14130.53|14130.53|14130.53|14130.53|14130.53|14130.53|0
1646752540000|2022-03-08 15:15:40|14130.99|14130.99|14139.38|14139.38|14139.38|14139.38|14130.99|14130.99|0
1646752550000|2022-03-08 15:15:50|14137.98|14137.98|14150.57|14150.57|14150.57|14150.57|14137.98|14137.98|0
1646752560000|2022-03-08 15:16:00|14166.44|14166.44|14166.44|14166.44|14166.44|14166.44|14166.44|14166.44|0
1646752590000|2022-03-08 15:16:30|14163.64|14163.64|14159.44|14159.44|14163.64|14163.64|14159.44|14159.44|0
1646752600000|2022-03-08 15:16:40|14155.24|14155.24|14155.24|14155.24|14155.24|14155.24|14155.24|14155.24|0
1646752610000|2022-03-08 15:16:50|14151.27|14151.27|14154.53|14154.53|14154.53|14154.53|14151.27|14151.27|0
1646752620000|2022-03-08 15:17:00|14150.57|14150.57|14150.57|14150.57|14150.57|14150.57|14150.57|14150.57|0
1646752630000|2022-03-08 15:17:10|14142.64|14142.64|14142.64|14142.64|14142.64|14142.64|14142.64|14142.64|0
1646752660000|2022-03-08 15:17:40|14145.44|14145.44|14156.63|14156.63|14156.63|14156.63|14144.04|14144.04|0
1646752670000|2022-03-08 15:17:50|14164.56|14164.56|14170.14|14170.14|14170.14|14170.14|14164.56|14164.56|0
1646752680000|2022-03-08 15:18:00|14174.11|14174.11|14147.3|14147.3|14174.11|14174.11|14147.3|14147.3|0
1646752690000|2022-03-08 15:18:10|14145.9|14145.9|14141.48|14141.48|14145.9|14145.9|14141.48|14141.48|0
1646752700000|2022-03-08 15:18:20|14131.91|14131.91|14120.95|14120.95|14131.91|14131.91|14120.95|14120.95|0
1646752710000|2022-03-08 15:18:30|14121.87|14121.87|14122.33|14122.33|14122.33|14122.33|14121.87|14121.87|0
1646752730000|2022-03-08 15:18:50|14134.23|14134.23|14130.26|14130.26|14134.23|14134.23|14130.26|14130.26|0
1646752750000|2022-03-08 15:19:10|14135.86|14135.86|14149.61|14149.61|14149.61|14149.61|14135.86|14135.86|0
1646752760000|2022-03-08 15:19:20|14145.65|14145.65|14145.65|14145.65|14145.65|14145.65|14145.65|14145.65|0
1646752770000|2022-03-08 15:19:30|14149.61|14149.61|14151.01|14151.01|14151.01|14151.01|14149.61|14149.61|0
1646752780000|2022-03-08 15:19:40|14155.21|14155.21|14155.21|14155.21|14155.21|14155.21|14155.21|14155.21|0
1646752830000|2022-03-08 15:20:30|14137.02|14137.02|14137.02|14137.02|14137.02|14137.02|14137.02|14137.02|0
1646752840000|2022-03-08 15:20:40|14121.16|14121.16|14116.96|14116.96|14121.16|14121.16|14116.96|14116.96|0
1646752850000|2022-03-08 15:20:50|14109.03|14109.03|14105.06|14105.06|14109.03|14109.03|14105.06|14105.06|0
1646752880000|2022-03-08 15:21:20|14103.68|14103.68|14100.89|14100.89|14103.68|14103.68|14099.49|14099.49|0
1646752890000|2022-03-08 15:21:30|14096.92|14096.92|14092.96|14092.96|14096.92|14096.92|14092.96|14092.96|0
1646752900000|2022-03-08 15:21:40|14096.92|14096.92|14096.92|14096.92|14096.92|14096.92|14096.92|14096.92|0
1646752920000|2022-03-08 15:22:00|14085.03|14085.03|14088.99|14088.99|14088.99|14088.99|14085.03|14085.03|0
1646752930000|2022-03-08 15:22:10|14094.59|14094.59|14087.59|14087.59|14094.59|14094.59|14087.59|14087.59|0
1646752940000|2022-03-08 15:22:20|14079.66|14079.66|14079.66|14079.66|14079.66|14079.66|14079.66|14079.66|0
1646752950000|2022-03-08 15:22:30|14083.86|14083.86|14083.86|14083.86|14083.86|14083.86|14083.86|14083.86|0
1646752960000|2022-03-08 15:22:40|14083.4|14083.4|14083.4|14083.4|14083.4|14083.4|14083.4|14083.4|0
1646752980000|2022-03-08 15:23:00|14079.43|14079.43|14076.63|14076.63|14079.43|14079.43|14076.63|14076.63|0
1646753010000|2022-03-08 15:23:30|14078.01|14078.01|14080.81|14080.81|14080.81|14080.81|14078.01|14078.01|0
1646753020000|2022-03-08 15:23:40|14092.71|14092.71|14099.16|14099.16|14099.16|14099.16|14092.71|14092.71|0
1646753030000|2022-03-08 15:23:50|14097.33|14097.33|14097.33|14097.33|14097.33|14097.33|14097.33|14097.33|0
1646753050000|2022-03-08 15:24:10|14093.36|14093.36|14085.7|14085.7|14093.36|14093.36|14085.7|14085.7|0
1646753060000|2022-03-08 15:24:20|14084.3|14084.3|14068.44|14068.44|14084.3|14084.3|14068.44|14068.44|0
1646753070000|2022-03-08 15:24:30|14067.04|14067.04|14067.04|14067.04|14067.04|14067.04|14067.04|14067.04|0
1646753090000|2022-03-08 15:24:50|14063.07|14063.07|14057.94|14057.94|14064.47|14064.47|14056.54|14056.54|0
1646753100000|2022-03-08 15:25:00|14053.98|14053.98|14067.08|14067.08|14073.8|14073.8|14053.98|14053.98|0
1646753110000|2022-03-08 15:25:10|14071.04|14071.04|14072.81|14072.81|14080.74|14080.74|14071.04|14071.04|0
1646753120000|2022-03-08 15:25:20|14088.67|14088.67|14082.14|14082.14|14088.67|14088.67|14080.74|14080.74|0
1646753140000|2022-03-08 15:25:40|14078.17|14078.17|14078.17|14078.17|14078.17|14078.17|14078.17|14078.17|0
1646753160000|2022-03-08 15:26:00|14089.37|14089.37|14087.97|14087.97|14089.37|14089.37|14087.97|14087.97|0
1646753170000|2022-03-08 15:26:10|14085.17|14085.17|14085.17|14085.17|14085.17|14085.17|14085.17|14085.17|0
1646753180000|2022-03-08 15:26:20|14097.07|14097.07|14097.07|14097.07|14097.07|14097.07|14097.07|14097.07|0
1646753200000|2022-03-08 15:26:40|14102.66|14102.66|14102.66|14102.66|14102.66|14102.66|14102.66|14102.66|0
1646753210000|2022-03-08 15:26:50|14104.06|14104.06|14104.06|14104.06|14105.46|14105.46|14104.06|14104.06|0
1646753220000|2022-03-08 15:27:00|14100.1|14100.1|14100.1|14100.1|14108.03|14108.03|14096.13|14096.13|0
1646753230000|2022-03-08 15:27:10|14098.7|14098.7|14110.83|14110.83|14110.83|14110.83|14098.7|14098.7|0
1646753250000|2022-03-08 15:27:30|14106.63|14106.63|14095.9|14095.9|14106.63|14106.63|14093.1|14093.1|0
1646753260000|2022-03-08 15:27:40|14099.86|14099.86|14102.66|14102.66|14102.66|14102.66|14099.86|14099.86|0
1646753270000|2022-03-08 15:27:50|14098.7|14098.7|14098.7|14098.7|14098.7|14098.7|14098.7|14098.7|0
1646753300000|2022-03-08 15:28:20|14101.5|14101.5|14107.1|14107.1|14107.1|14107.1|14101.5|14101.5|0
1646753320000|2022-03-08 15:28:40|14103.13|14103.13|14114.33|14114.33|14114.33|14114.33|14103.13|14103.13|0
1646753330000|2022-03-08 15:28:50|14107.33|14107.33|14091.52|14091.52|14107.33|14107.33|14091.52|14091.52|0
1646753350000|2022-03-08 15:29:10|14095.49|14095.49|14102.48|14102.48|14102.48|14102.48|14095.49|14095.49|0
1646753380000|2022-03-08 15:29:40|14106.68|14106.68|14106.68|14106.68|14106.68|14106.68|14106.68|14106.68|0
1646753390000|2022-03-08 15:29:50|14109.48|14109.48|14112.28|14112.28|14112.28|14112.28|14108.08|14108.08|0
1646753400000|2022-03-08 15:30:00|14105.28|14105.28|14093.39|14093.39|14105.28|14105.28|14093.39|14093.39|0
1646753410000|2022-03-08 15:30:10|14097.35|14097.35|14097.59|14097.59|14098.99|14098.99|14093.39|14093.39|0
1646753420000|2022-03-08 15:30:20|14105.52|14105.52|14108.99|14108.99|14116.92|14116.92|14105.52|14105.52|0
1646753430000|2022-03-08 15:30:30|14105.02|14105.02|14099.43|14099.43|14105.02|14105.02|14099.43|14099.43|0
1646753440000|2022-03-08 15:30:40|14095.46|14095.46|14095.46|14095.46|14095.46|14095.46|14095.46|14095.46|0
1646753460000|2022-03-08 15:31:00|14099.66|14099.66|14099.66|14099.66|14099.66|14099.66|14099.66|14099.66|0
1646753470000|2022-03-08 15:31:10|14094.06|14094.06|14094.06|14094.06|14094.06|14094.06|14091.26|14091.26|0
1646753490000|2022-03-08 15:31:30|14095.46|14095.46|14098.24|14098.24|14098.24|14098.24|14095.46|14095.46|0
1646753500000|2022-03-08 15:31:40|14096.84|14096.84|14096.84|14096.84|14096.84|14096.84|14096.84|14096.84|0
1646753520000|2022-03-08 15:32:00|14080.98|14080.98|14077.01|14077.01|14080.98|14080.98|14077.01|14077.01|0
1646753530000|2022-03-08 15:32:10|14075.61|14075.61|14071.65|14071.65|14075.61|14075.61|14071.65|14071.65|0
1646753540000|2022-03-08 15:32:20|14067.68|14067.68|14067.68|14067.68|14067.68|14067.68|14067.68|14067.68|0
1646753550000|2022-03-08 15:32:30|14075.61|14075.61|14078.18|14078.18|14079.58|14079.58|14075.61|14075.61|0
1646753560000|2022-03-08 15:32:40|14070.25|14070.25|14070.25|14070.25|14070.25|14070.25|14070.25|14070.25|0
1646753570000|2022-03-08 15:32:50|14069.33|14069.33|14065.36|14065.36|14069.33|14069.33|14065.36|14065.36|0
1646753580000|2022-03-08 15:33:00|14061.17|14061.17|14071.66|14071.66|14075.63|14075.63|14059.77|14059.77|0
1646753590000|2022-03-08 15:33:10|14067.7|14067.7|14059.77|14059.77|14067.7|14067.7|14059.77|14059.77|0
1646753600000|2022-03-08 15:33:20|14055.8|14055.8|14058.6|14058.6|14060|14060|14054.4|14054.4|0
1646753620000|2022-03-08 15:33:40|14062.56|14062.56|14068.16|14068.16|14068.16|14068.16|14062.56|14062.56|0
1646753630000|2022-03-08 15:33:50|14067.24|14067.24|14060.25|14060.25|14067.24|14067.24|14060.25|14060.25|0
1646753640000|2022-03-08 15:34:00|14064.21|14064.21|14065.61|14065.61|14065.61|14065.61|14060.01|14060.01|0
1646753650000|2022-03-08 15:34:10|14053.72|14053.72|14053.72|14053.72|14053.72|14053.72|14053.72|14053.72|0
1646753680000|2022-03-08 15:34:40|14055.11|14055.11|14055.11|14055.11|14055.11|14055.11|14055.11|14055.11|0
1646753700000|2022-03-08 15:35:00|14043.22|14043.22|14059.08|14059.08|14059.08|14059.08|14043.22|14043.22|0
1646753710000|2022-03-08 15:35:10|14056.28|14056.28|14056.28|14056.28|14056.28|14056.28|14056.28|14056.28|0
1646753720000|2022-03-08 15:35:20|14048.35|14048.35|14044.39|14044.39|14048.35|14048.35|14044.39|14044.39|0
1646753750000|2022-03-08 15:35:50|14049.98|14049.98|14050.9|14050.9|14051.36|14051.36|14049.98|14049.98|0
1646753760000|2022-03-08 15:36:00|14055.1|14055.1|14065.82|14065.82|14068.62|14068.62|14053.7|14053.7|0
1646753770000|2022-03-08 15:36:10|14085.64|14085.64|14109.43|14109.43|14112.23|14112.23|14085.64|14085.64|0
1646753780000|2022-03-08 15:36:20|14106.64|14106.64|14087.98|14087.98|14106.64|14106.64|14087.98|14087.98|0
1646753790000|2022-03-08 15:36:30|14084.01|14084.01|14083.09|14083.09|14084.01|14084.01|14083.09|14083.09|0
1646753800000|2022-03-08 15:36:40|14080.29|14080.29|14077.27|14077.27|14081.69|14081.69|14077.27|14077.27|0
1646753810000|2022-03-08 15:36:50|14080.07|14080.07|14088|14088|14088|14088|14080.07|14080.07|0
1646753820000|2022-03-08 15:37:00|14095.93|14095.93|14095.93|14095.93|14095.93|14095.93|14095.93|14095.93|0
1646753830000|2022-03-08 15:37:10|14097.31|14097.31|14098.68|14098.68|14098.68|14098.68|14097.31|14097.31|0
1646753870000|2022-03-08 15:37:50|14100.08|14100.08|14100.08|14100.08|14100.08|14100.08|14096.12|14096.12|0
1646753890000|2022-03-08 15:38:10|14099.62|14099.62|14099.62|14099.62|14099.62|14099.62|14099.62|14099.62|0
1646753900000|2022-03-08 15:38:20|14103.59|14103.59|14103.59|14103.59|14103.59|14103.59|14103.59|14103.59|0
1646753920000|2022-03-08 15:38:40|14095.66|14095.66|14102.42|14102.42|14102.42|14102.42|14095.66|14095.66|0
1646753930000|2022-03-08 15:38:50|14096.83|14096.83|14096.83|14096.83|14096.83|14096.83|14096.83|14096.83|0
1646753940000|2022-03-08 15:39:00|14092.86|14092.86|14092.86|14092.86|14092.86|14092.86|14092.86|14092.86|0
1646753950000|2022-03-08 15:39:10|14094.24|14094.24|14094.24|14094.24|14094.24|14094.24|14094.24|14094.24|0
1646753960000|2022-03-08 15:39:20|14093.78|14093.78|14093.78|14093.78|14093.78|14093.78|14093.78|14093.78|0
1646753970000|2022-03-08 15:39:30|14089.58|14089.58|14096.58|14096.58|14096.58|14096.58|14089.58|14089.58|0
1646753990000|2022-03-08 15:39:50|14097.5|14097.5|14097.5|14097.5|14097.5|14097.5|14097.5|14097.5|0
1646754000000|2022-03-08 15:40:00|14101.7|14101.7|14111.27|14111.27|14117.1|14117.1|14101.24|14101.24|0
1646754010000|2022-03-08 15:40:10|14108.47|14108.47|14110.35|14110.35|14110.35|14110.35|14107.55|14107.55|0
1646754020000|2022-03-08 15:40:20|14118.28|14118.28|14118.52|14118.52|14122.48|14122.48|14114.55|14114.55|0
1646754030000|2022-03-08 15:40:30|14119.9|14119.9|14119.9|14119.9|14119.9|14119.9|14119.9|14119.9|0
1646754040000|2022-03-08 15:40:40|14111.97|14111.97|14111.97|14111.97|14111.97|14111.97|14111.97|14111.97|0
1646754060000|2022-03-08 15:41:00|14110.57|14110.57|14110.57|14110.57|14110.57|14110.57|14110.57|14110.57|0
1646754100000|2022-03-08 15:41:40|14116.16|14116.16|14116.16|14116.16|14116.16|14116.16|14116.16|14116.16|0
1646754110000|2022-03-08 15:41:50|14124.1|14124.1|14124.1|14124.1|14124.1|14124.1|14124.1|14124.1|0
1646754130000|2022-03-08 15:42:10|14126.89|14126.89|14128.29|14128.29|14128.29|14128.29|14126.89|14126.89|0
1646754140000|2022-03-08 15:42:20|14131.09|14131.09|14123.16|14123.16|14131.09|14131.09|14123.16|14123.16|0
1646754150000|2022-03-08 15:42:30|14120.36|14120.36|14120.6|14120.6|14124.56|14124.56|14120.36|14120.36|0
1646754170000|2022-03-08 15:42:50|14115|14115|14115|14115|14115|14115|14115|14115|0
1646754180000|2022-03-08 15:43:00|14119.2|14119.2|14119.2|14119.2|14119.2|14119.2|14119.2|14119.2|0
1646754210000|2022-03-08 15:43:30|14116.4|14116.4|14116.4|14116.4|14116.4|14116.4|14116.4|14116.4|0
1646754230000|2022-03-08 15:43:50|14115.02|14115.02|14115.02|14115.02|14115.02|14115.02|14115.02|14115.02|0
1646754240000|2022-03-08 15:44:00|14105.22|14105.22|14105.22|14105.22|14105.22|14105.22|14099.62|14099.62|0
1646754250000|2022-03-08 15:44:10|14106.62|14106.62|14110.59|14110.59|14110.59|14110.59|14106.62|14106.62|0
1646754260000|2022-03-08 15:44:20|14113.39|14113.39|14113.39|14113.39|14113.39|14113.39|14113.39|14113.39|0
1646754270000|2022-03-08 15:44:30|14105.46|14105.46|14109.42|14109.42|14109.42|14109.42|14105.46|14105.46|0
1646754280000|2022-03-08 15:44:40|14113.39|14113.39|14121.78|14121.78|14121.78|14121.78|14113.39|14113.39|0
1646754290000|2022-03-08 15:44:50|14123.18|14123.18|14123.18|14123.18|14123.18|14123.18|14123.18|14123.18|0
1646754300000|2022-03-08 15:45:00|14117.58|14117.58|14117.58|14117.58|14117.58|14117.58|14117.58|14117.58|0
1646754310000|2022-03-08 15:45:10|14121.55|14121.55|14121.55|14121.55|14121.55|14121.55|14121.55|14121.55|0
1646754330000|2022-03-08 15:45:30|14128.55|14128.55|14128.55|14128.55|14128.55|14128.55|14128.55|14128.55|0
1646754350000|2022-03-08 15:45:50|14120.15|14120.15|14120.15|14120.15|14120.15|14120.15|14120.15|14120.15|0
1646754360000|2022-03-08 15:46:00|14122.95|14122.95|14118.98|14118.98|14122.95|14122.95|14118.98|14118.98|0
1646754370000|2022-03-08 15:46:10|14115.02|14115.02|14115.02|14115.02|14115.02|14115.02|14115.02|14115.02|0
1646754390000|2022-03-08 15:46:30|14117.82|14117.82|14129.71|14129.71|14129.71|14129.71|14117.82|14117.82|0
1646754400000|2022-03-08 15:46:40|14137.64|14137.64|14133.68|14133.68|14137.64|14137.64|14133.68|14133.68|0
1646754440000|2022-03-08 15:47:20|14142.08|14142.08|14143.48|14143.48|14146.27|14146.27|14142.08|14142.08|0
1646754450000|2022-03-08 15:47:30|14142.08|14142.08|14139.28|14139.28|14142.08|14142.08|14139.28|14139.28|0
1646754460000|2022-03-08 15:47:40|14136.48|14136.48|14136.48|14136.48|14136.48|14136.48|14136.48|14136.48|0
1646754470000|2022-03-08 15:47:50|14130.88|14130.88|14130.88|14130.88|14130.88|14130.88|14130.88|14130.88|0
1646754480000|2022-03-08 15:48:00|14126.91|14126.91|14126.91|14126.91|14126.91|14126.91|14118.98|14118.98|0
1646754500000|2022-03-08 15:48:20|14131.11|14131.11|14131.11|14131.11|14131.11|14131.11|14131.11|14131.11|0
1646754510000|2022-03-08 15:48:30|14119.22|14119.22|14107.09|14107.09|14119.22|14119.22|14107.09|14107.09|0
1646754520000|2022-03-08 15:48:40|14105.69|14105.69|14100.09|14100.09|14105.69|14105.69|14098.69|14098.69|0
1646754530000|2022-03-08 15:48:50|14108.02|14108.02|14104.06|14104.06|14108.02|14108.02|14104.06|14104.06|0
1646754540000|2022-03-08 15:49:00|14101.26|14101.26|14098.46|14098.46|14101.26|14101.26|14092.86|14092.86|0
1646754550000|2022-03-08 15:49:10|14101.26|14101.26|14091.93|14091.93|14101.26|14101.26|14091.93|14091.93|0
1646754560000|2022-03-08 15:49:20|14084|14084|14091.93|14091.93|14091.93|14091.93|14084|14084|0
1646754590000|2022-03-08 15:49:50|14103.12|14103.12|14103.12|14103.12|14103.12|14103.12|14103.12|14103.12|0
1646754610000|2022-03-08 15:50:10|14111.05|14111.05|14111.05|14111.05|14111.05|14111.05|14111.05|14111.05|0
1646754630000|2022-03-08 15:50:30|14108.25|14108.25|14108.25|14108.25|14108.25|14108.25|14108.25|14108.25|0
1646754650000|2022-03-08 15:50:50|14112.45|14112.45|14113.85|14113.85|14113.85|14113.85|14112.45|14112.45|0
1646754660000|2022-03-08 15:51:00|14105.92|14105.92|14101.96|14101.96|14105.92|14105.92|14101.96|14101.96|0
1646754690000|2022-03-08 15:51:30|14099.16|14099.16|14103.36|14103.36|14103.36|14103.36|14099.16|14099.16|0
1646754700000|2022-03-08 15:51:40|14099.16|14099.16|14103.36|14103.36|14103.36|14103.36|14099.16|14099.16|0
1646754710000|2022-03-08 15:51:50|14104.76|14104.76|14113.85|14113.85|14119.45|14119.45|14104.76|14104.76|0
1646754720000|2022-03-08 15:52:00|14111.05|14111.05|14115.02|14115.02|14115.02|14115.02|14111.05|14111.05|0
1646754730000|2022-03-08 15:52:10|14113.62|14113.62|14113.62|14113.62|14113.62|14113.62|14113.62|14113.62|0
1646754750000|2022-03-08 15:52:30|14115.02|14115.02|14115.02|14115.02|14115.02|14115.02|14115.02|14115.02|0
1646754760000|2022-03-08 15:52:40|14107.09|14107.09|14103.12|14103.12|14107.09|14107.09|14103.12|14103.12|0
1646754780000|2022-03-08 15:53:00|14101.72|14101.72|14101.72|14101.72|14101.72|14101.72|14101.72|14101.72|0
1646754790000|2022-03-08 15:53:10|14105.69|14105.69|14111.05|14111.05|14111.05|14111.05|14105.69|14105.69|0
1646754810000|2022-03-08 15:53:30|14106.86|14106.86|14105.46|14105.46|14106.86|14106.86|14105.46|14105.46|0
1646754820000|2022-03-08 15:53:40|14097.53|14097.53|14097.53|14097.53|14097.53|14097.53|14097.53|14097.53|0
1646754830000|2022-03-08 15:53:50|14091.93|14091.93|14090.53|14090.53|14091.93|14091.93|14090.53|14090.53|0
1646754840000|2022-03-08 15:54:00|14091.93|14091.93|14086.33|14086.33|14091.93|14091.93|14086.33|14086.33|0
1646754850000|2022-03-08 15:54:10|14094.26|14094.26|14104.03|14104.03|14104.03|14104.03|14094.26|14094.26|0
1646754860000|2022-03-08 15:54:20|14113.83|14113.83|14119.42|14119.42|14120.82|14120.82|14111.03|14111.03|0
1646754880000|2022-03-08 15:54:40|14113.83|14113.83|14113.83|14113.83|14113.83|14113.83|14113.83|14113.83|0
1646754900000|2022-03-08 15:55:00|14117.79|14117.79|14117.79|14117.79|14117.79|14117.79|14117.79|14117.79|0
1646754910000|2022-03-08 15:55:10|14113.83|14113.83|14115.22|14115.22|14115.22|14115.22|14113.83|14113.83|0
1646754930000|2022-03-08 15:55:30|14118.02|14118.02|14116.62|14116.62|14118.02|14118.02|14112.66|14112.66|0
1646754950000|2022-03-08 15:55:50|14112.66|14112.66|14116.62|14116.62|14116.62|14116.62|14112.66|14112.66|0
1646754960000|2022-03-08 15:56:00|14125.02|14125.02|14106.36|14106.36|14125.02|14125.02|14106.36|14106.36|0
1646754970000|2022-03-08 15:56:10|14105.9|14105.9|14102.64|14102.64|14105.9|14105.9|14102.64|14102.64|0
1646754980000|2022-03-08 15:56:20|14104.04|14104.04|14104.04|14104.04|14104.04|14104.04|14104.04|14104.04|0
1646754990000|2022-03-08 15:56:30|14099.84|14099.84|14098.44|14098.44|14099.84|14099.84|14098.44|14098.44|0
1646755000000|2022-03-08 15:56:40|14090.51|14090.51|14083.75|14083.75|14090.51|14090.51|14083.75|14083.75|0
1646755030000|2022-03-08 15:57:10|14079.78|14079.78|14070.24|14070.24|14079.78|14079.78|14069.32|14069.32|0
1646755060000|2022-03-08 15:57:40|14071.16|14071.16|14073.96|14073.96|14073.96|14073.96|14071.16|14071.16|0
1646755070000|2022-03-08 15:57:50|14077.93|14077.93|14077.93|14077.93|14077.93|14077.93|14077.93|14077.93|0
1646755080000|2022-03-08 15:58:00|14085.86|14085.86|14085.86|14085.86|14085.86|14085.86|14085.86|14085.86|0
1646755090000|2022-03-08 15:58:10|14086.78|14086.78|14096.57|14096.57|14096.57|14096.57|14086.78|14086.78|0
1646755100000|2022-03-08 15:58:20|14108.47|14108.47|14108.47|14108.47|14108.47|14108.47|14108.47|14108.47|0
1646755110000|2022-03-08 15:58:30|14102.87|14102.87|14102.87|14102.87|14110.8|14110.8|14102.87|14102.87|0
1646755140000|2022-03-08 15:59:00|14106.83|14106.83|14111.03|14111.03|14111.03|14111.03|14106.83|14106.83|0
1646755160000|2022-03-08 15:59:20|14109.63|14109.63|14109.63|14109.63|14109.63|14109.63|14109.63|14109.63|0
1646755180000|2022-03-08 15:59:40|14111.03|14111.03|14111.03|14111.03|14111.03|14111.03|14111.03|14111.03|0
1646755190000|2022-03-08 15:59:50|14115|14115|14115|14115|14115|14115|14115|14115|0
1646755200000|2022-03-08 16:00:00|14116.4|14116.4|14116.4|14116.4|14124.33|14124.33|14116.4|14116.4|0
1646755210000|2022-03-08 16:00:10|14112.43|14112.43|14101.7|14101.7|14112.43|14112.43|14101.7|14101.7|0
1646755220000|2022-03-08 16:00:20|14105.67|14105.67|14111.03|14111.03|14111.03|14111.03|14105.67|14105.67|0
1646755230000|2022-03-08 16:00:30|14106.83|14106.83|14113.83|14113.83|14113.83|14113.83|14106.83|14106.83|0
1646755240000|2022-03-08 16:00:40|14105.9|14105.9|14101.94|14101.94|14105.9|14105.9|14101.94|14101.94|0
1646755250000|2022-03-08 16:00:50|14099.14|14099.14|14090.97|14090.97|14099.14|14099.14|14090.97|14090.97|0
1646755260000|2022-03-08 16:01:00|14098.9|14098.9|14090.97|14090.97|14098.9|14098.9|14090.97|14090.97|0
1646755270000|2022-03-08 16:01:10|14083.98|14083.98|14083.98|14083.98|14083.98|14083.98|14083.98|14083.98|0
1646755280000|2022-03-08 16:01:20|14086.78|14086.78|14086.78|14086.78|14086.78|14086.78|14086.78|14086.78|0
1646755300000|2022-03-08 16:01:40|14094.71|14094.71|14090.74|14090.74|14098.67|14098.67|14090.74|14090.74|0
1646755310000|2022-03-08 16:01:50|14089.34|14089.34|14089.34|14089.34|14089.34|14089.34|14089.34|14089.34|0
1646755320000|2022-03-08 16:02:00|14097.27|14097.27|14105.2|14105.2|14105.2|14105.2|14097.27|14097.27|0
1646755330000|2022-03-08 16:02:10|14106.6|14106.6|14109.4|14109.4|14109.4|14109.4|14106.6|14106.6|0
1646755350000|2022-03-08 16:02:30|14110.8|14110.8|14110.8|14110.8|14110.8|14110.8|14110.8|14110.8|0
1646755380000|2022-03-08 16:03:00|14106.6|14106.6|14106.6|14106.6|14106.6|14106.6|14106.6|14106.6|0
1646755390000|2022-03-08 16:03:10|14094.71|14094.71|14089.11|14089.11|14094.71|14094.71|14089.11|14089.11|0
1646755400000|2022-03-08 16:03:20|14093.31|14093.31|14093.31|14093.31|14093.31|14093.31|14093.31|14093.31|0
1646755410000|2022-03-08 16:03:30|14096.11|14096.11|14104.04|14104.04|14104.04|14104.04|14096.11|14096.11|0
1646755450000|2022-03-08 16:04:10|14105.44|14105.44|14105.2|14105.2|14105.44|14105.44|14101.24|14101.24|0
1646755460000|2022-03-08 16:04:20|14113.13|14113.13|14118.5|14118.5|14118.5|14118.5|14113.13|14113.13|0
1646755490000|2022-03-08 16:04:50|14110.57|14110.57|14110.57|14110.57|14110.57|14110.57|14110.57|14110.57|0
1646755520000|2022-03-08 16:05:20|14102.64|14102.64|14097.27|14097.27|14102.64|14102.64|14097.27|14097.27|0
1646755530000|2022-03-08 16:05:30|14100.07|14100.07|14100.07|14100.07|14100.07|14100.07|14100.07|14100.07|0
1646755540000|2022-03-08 16:05:40|14087.47|14087.47|14087.47|14087.47|14087.47|14087.47|14087.47|14087.47|0
1646755550000|2022-03-08 16:05:50|14091.44|14091.44|14081.64|14081.64|14091.44|14091.44|14081.64|14081.64|0
1646755560000|2022-03-08 16:06:00|14083.04|14083.04|14071.15|14071.15|14083.04|14083.04|14071.15|14071.15|0
1646755570000|2022-03-08 16:06:10|14070.69|14070.69|14069.52|14069.52|14073.49|14073.49|14069.52|14069.52|0
1646755590000|2022-03-08 16:06:30|14072.32|14072.32|14076.29|14076.29|14076.29|14076.29|14072.32|14072.32|0
1646755600000|2022-03-08 16:06:40|14080.25|14080.25|14080.25|14080.25|14080.25|14080.25|14080.25|14080.25|0
1646755620000|2022-03-08 16:07:00|14079.79|14079.79|14075.83|14075.83|14079.79|14079.79|14075.83|14075.83|0
1646755640000|2022-03-08 16:07:20|14081.42|14081.42|14085.62|14085.62|14085.62|14085.62|14081.42|14081.42|0
1646755650000|2022-03-08 16:07:30|14077.23|14077.23|14066.26|14066.26|14077.23|14077.23|14066.26|14066.26|0
1646755660000|2022-03-08 16:07:40|14057.87|14057.87|14057.87|14057.87|14057.87|14057.87|14057.87|14057.87|0
1646755670000|2022-03-08 16:07:50|14055.07|14055.07|14055.07|14055.07|14055.07|14055.07|14055.07|14055.07|0
1646755690000|2022-03-08 16:08:10|14063.46|14063.46|14064.86|14064.86|14064.86|14064.86|14063.46|14063.46|0
1646755720000|2022-03-08 16:08:40|14063.94|14063.94|14068.14|14068.14|14068.14|14068.14|14063.94|14063.94|0
1646755740000|2022-03-08 16:09:00|14066.74|14066.74|14062.54|14062.54|14066.74|14066.74|14062.54|14062.54|0
1646755750000|2022-03-08 16:09:10|14063.94|14063.94|14071.87|14071.87|14071.87|14071.87|14063.94|14063.94|0
1646755760000|2022-03-08 16:09:20|14074.67|14074.67|14077.47|14077.47|14077.47|14077.47|14074.67|14074.67|0
1646755770000|2022-03-08 16:09:30|14081.44|14081.44|14085.4|14085.4|14085.4|14085.4|14081.44|14081.44|0
1646755790000|2022-03-08 16:09:50|14081.44|14081.44|14075.84|14075.84|14081.44|14081.44|14075.84|14075.84|0
1646755810000|2022-03-08 16:10:10|14078.64|14078.64|14078.64|14078.64|14078.64|14078.64|14078.64|14078.64|0
1646755820000|2022-03-08 16:10:20|14073.04|14073.04|14073.04|14073.04|14073.04|14073.04|14073.04|14073.04|0
1646755840000|2022-03-08 16:10:40|14077.24|14077.24|14077.24|14077.24|14077.24|14077.24|14077.24|14077.24|0
1646755870000|2022-03-08 16:11:10|14073.27|14073.27|14073.27|14073.27|14073.27|14073.27|14073.27|14073.27|0
1646755880000|2022-03-08 16:11:20|14073.73|14073.73|14073.73|14073.73|14073.73|14073.73|14073.73|14073.73|0
1646755890000|2022-03-08 16:11:30|14081.66|14081.66|14085.86|14085.86|14085.86|14085.86|14081.66|14081.66|0
1646755900000|2022-03-08 16:11:40|14086.32|14086.32|14086.32|14086.32|14086.32|14086.32|14086.32|14086.32|0
1646755910000|2022-03-08 16:11:50|14082.12|14082.12|14086.09|14086.09|14086.09|14086.09|14082.12|14082.12|0
1646755940000|2022-03-08 16:12:20|14087.49|14087.49|14084.92|14084.92|14087.49|14087.49|14083.52|14083.52|0
1646755950000|2022-03-08 16:12:30|14076.99|14076.99|14075.83|14075.83|14079.79|14079.79|14075.83|14075.83|0
1646755960000|2022-03-08 16:12:40|14074.43|14074.43|14073.03|14073.03|14074.43|14074.43|14073.03|14073.03|0
1646755980000|2022-03-08 16:13:00|14072.57|14072.57|14072.57|14072.57|14072.57|14072.57|14072.57|14072.57|0
1646755990000|2022-03-08 16:13:10|14084.46|14084.46|14080.5|14080.5|14084.46|14084.46|14080.5|14080.5|0
1646756000000|2022-03-08 16:13:20|14077.7|14077.7|14077.7|14077.7|14077.7|14077.7|14077.7|14077.7|0
1646756010000|2022-03-08 16:13:30|14073.73|14073.73|14073.73|14073.73|14073.73|14073.73|14073.73|14073.73|0
1646756020000|2022-03-08 16:13:40|14077.7|14077.7|14077.7|14077.7|14077.7|14077.7|14077.7|14077.7|0
1646756030000|2022-03-08 16:13:50|14073.73|14073.73|14073.73|14073.73|14073.73|14073.73|14073.73|14073.73|0
1646756040000|2022-03-08 16:14:00|14075.13|14075.13|14075.13|14075.13|14075.13|14075.13|14075.13|14075.13|0
1646756050000|2022-03-08 16:14:10|14079.1|14079.1|14079.1|14079.1|14079.1|14079.1|14079.1|14079.1|0
1646756080000|2022-03-08 16:14:40|14077.7|14077.7|14077.7|14077.7|14077.7|14077.7|14077.7|14077.7|0
1646756090000|2022-03-08 16:14:50|14080.5|14080.5|14079.58|14079.58|14080.5|14080.5|14079.58|14079.58|0
1646756100000|2022-03-08 16:15:00|14075.61|14075.61|14095.67|14095.67|14095.67|14095.67|14075.61|14075.61|0
1646756110000|2022-03-08 16:15:10|14087.74|14087.74|14091.71|14091.71|14091.71|14091.71|14087.74|14087.74|0
1646756160000|2022-03-08 16:16:00|14095.91|14095.91|14095.91|14095.91|14095.91|14095.91|14095.91|14095.91|0
1646756170000|2022-03-08 16:16:10|14094.99|14094.99|14094.99|14094.99|14094.99|14094.99|14094.99|14094.99|0
1646756190000|2022-03-08 16:16:30|14092.19|14092.19|14094.99|14094.99|14094.99|14094.99|14092.19|14092.19|0
1646756200000|2022-03-08 16:16:40|14090.79|14090.79|14082.62|14082.62|14090.79|14090.79|14082.62|14082.62|0
1646756250000|2022-03-08 16:17:30|14085.42|14085.42|14085.42|14085.42|14085.42|14085.42|14085.42|14085.42|0
1646756270000|2022-03-08 16:17:50|14091.02|14091.02|14091.02|14091.02|14091.02|14091.02|14091.02|14091.02|0
1646756290000|2022-03-08 16:18:10|14095.22|14095.22|14095.22|14095.22|14095.22|14095.22|14095.22|14095.22|0
1646756300000|2022-03-08 16:18:20|14092.92|14092.92|14088.72|14088.72|14092.92|14092.92|14088.72|14088.72|0
1646756310000|2022-03-08 16:18:30|14094.07|14094.07|14094.07|14094.07|14094.07|14094.07|14094.07|14094.07|0
1646756340000|2022-03-08 16:19:00|14086.14|14086.14|14082.17|14082.17|14086.14|14086.14|14082.17|14082.17|0
1646756360000|2022-03-08 16:19:20|14086.14|14086.14|14086.14|14086.14|14086.14|14086.14|14086.14|14086.14|0
1646756370000|2022-03-08 16:19:30|14097.33|14097.33|14097.33|14097.33|14097.33|14097.33|14097.33|14097.33|0
1646756380000|2022-03-08 16:19:40|14090.34|14090.34|14090.34|14090.34|14090.34|14090.34|14090.34|14090.34|0
1646756400000|2022-03-08 16:20:00|14091.73|14091.73|14097.33|14097.33|14097.33|14097.33|14091.73|14091.73|0
1646756410000|2022-03-08 16:20:10|14094.53|14094.53|14103.38|14103.38|14103.38|14103.38|14094.53|14094.53|0
1646756420000|2022-03-08 16:20:20|14104.76|14104.76|14104.76|14104.76|14104.76|14104.76|14104.76|14104.76|0
1646756430000|2022-03-08 16:20:30|14103.36|14103.36|14103.36|14103.36|14103.36|14103.36|14103.36|14103.36|0
1646756440000|2022-03-08 16:20:40|14101.96|14101.96|14104.76|14104.76|14104.76|14104.76|14094.03|14094.03|0
1646756450000|2022-03-08 16:20:50|14101.96|14101.96|14101.96|14101.96|14101.96|14101.96|14101.96|14101.96|0
1646756460000|2022-03-08 16:21:00|14100.56|14100.56|14092.63|14092.63|14100.56|14100.56|14092.63|14092.63|0
1646756470000|2022-03-08 16:21:10|14081.44|14081.44|14082.36|14082.36|14082.36|14082.36|14081.44|14081.44|0
1646756480000|2022-03-08 16:21:20|14078.39|14078.39|14078.39|14078.39|14078.39|14078.39|14078.39|14078.39|0
1646756500000|2022-03-08 16:21:40|14082.59|14082.59|14078.63|14078.63|14082.59|14082.59|14078.63|14078.63|0
1646756510000|2022-03-08 16:21:50|14068.83|14068.83|14068.83|14068.83|14068.83|14068.83|14068.83|14068.83|0
1646756520000|2022-03-08 16:22:00|14067.91|14067.91|14055.55|14055.55|14067.91|14067.91|14047.62|14047.62|0
1646756530000|2022-03-08 16:22:10|14059.51|14059.51|14067.44|14067.44|14067.44|14067.44|14059.51|14059.51|0
1646756540000|2022-03-08 16:22:20|14071.41|14071.41|14070.24|14070.24|14074.21|14074.21|14070.24|14070.24|0
1646756550000|2022-03-08 16:22:30|14066.28|14066.28|14066.28|14066.28|14066.28|14066.28|14066.28|14066.28|0
1646756570000|2022-03-08 16:22:50|14064.9|14064.9|14064.9|14064.9|14064.9|14064.9|14064.9|14064.9|0
1646756580000|2022-03-08 16:23:00|14060.93|14060.93|14060.93|14060.93|14060.93|14060.93|14060.93|14060.93|0
1646756590000|2022-03-08 16:23:10|14062.33|14062.33|14062.33|14062.33|14062.33|14062.33|14062.33|14062.33|0
1646756600000|2022-03-08 16:23:20|14058.37|14058.37|14058.37|14058.37|14058.37|14058.37|14058.37|14058.37|0
1646756610000|2022-03-08 16:23:30|14061.17|14061.17|14067.26|14067.26|14067.26|14067.26|14061.17|14061.17|0
1646756620000|2022-03-08 16:23:40|14070.06|14070.06|14070.06|14070.06|14070.06|14070.06|14070.06|14070.06|0
1646756630000|2022-03-08 16:23:50|14065.86|14065.86|14065.86|14065.86|14065.86|14065.86|14065.86|14065.86|0
1646756640000|2022-03-08 16:24:00|14069.82|14069.82|14061.43|14061.43|14069.82|14069.82|14061.43|14061.43|0
1646756670000|2022-03-08 16:24:30|14065.63|14065.63|14065.63|14065.63|14065.63|14065.63|14065.63|14065.63|0
1646756690000|2022-03-08 16:24:50|14067.01|14067.01|14070.98|14070.98|14070.98|14070.98|14067.01|14067.01|0
1646756700000|2022-03-08 16:25:00|14072.38|14072.38|14079.14|14079.14|14079.14|14079.14|14072.38|14072.38|0
1646756710000|2022-03-08 16:25:10|14075.17|14075.17|14073.54|14073.54|14075.17|14075.17|14069.58|14069.58|0
1646756720000|2022-03-08 16:25:20|14065.61|14065.61|14069.58|14069.58|14069.58|14069.58|14065.61|14065.61|0
1646756730000|2022-03-08 16:25:30|14072.38|14072.38|14072.38|14072.38|14072.38|14072.38|14072.38|14072.38|0
1646756760000|2022-03-08 16:26:00|14068.41|14068.41|14064.21|14064.21|14068.41|14068.41|14064.21|14064.21|0
1646756780000|2022-03-08 16:26:20|14068.18|14068.18|14062.81|14062.81|14068.18|14068.18|14062.81|14062.81|0
1646756800000|2022-03-08 16:26:40|14064.21|14064.21|14063.29|14063.29|14064.21|14064.21|14063.29|14063.29|0
1646756810000|2022-03-08 16:26:50|14071.22|14071.22|14071.22|14071.22|14071.22|14071.22|14071.22|14071.22|0
1646756820000|2022-03-08 16:27:00|14070.76|14070.76|14074.96|14074.96|14074.96|14074.96|14070.76|14070.76|0
1646756840000|2022-03-08 16:27:20|14080.56|14080.56|14080.56|14080.56|14080.56|14080.56|14080.56|14080.56|0
1646756850000|2022-03-08 16:27:30|14088.49|14088.49|14088.49|14088.49|14088.49|14088.49|14088.49|14088.49|0
1646756860000|2022-03-08 16:27:40|14085.69|14085.69|14084.52|14084.52|14085.69|14085.69|14081.73|14081.73|0
1646756870000|2022-03-08 16:27:50|14081.73|14081.73|14087.32|14087.32|14087.32|14087.32|14081.73|14081.73|0
1646756880000|2022-03-08 16:28:00|14091.52|14091.52|14092.45|14092.45|14095.49|14095.49|14085.92|14085.92|0
1646756890000|2022-03-08 16:28:10|14084.52|14084.52|14084.52|14084.52|14084.52|14084.52|14084.52|14084.52|0
1646756910000|2022-03-08 16:28:30|14085.92|14085.92|14082.19|14082.19|14085.92|14085.92|14081.73|14081.73|0
1646756930000|2022-03-08 16:28:50|14086.38|14086.38|14096.41|14096.41|14096.41|14096.41|14086.38|14086.38|0
1646756940000|2022-03-08 16:29:00|14095.01|14095.01|14079.85|14079.85|14098.97|14098.97|14079.85|14079.85|0
1646756950000|2022-03-08 16:29:10|14085.44|14085.44|14078.68|14078.68|14085.44|14085.44|14078.68|14078.68|0
1646756960000|2022-03-08 16:29:20|14080.08|14080.08|14084.52|14084.52|14084.52|14084.52|14080.08|14080.08|0
1646756970000|2022-03-08 16:29:30|14085.92|14085.92|14078.93|14078.93|14087.32|14087.32|14078.93|14078.93|0
1646756980000|2022-03-08 16:29:40|14085.92|14085.92|14082.64|14082.64|14089.64|14089.64|14081.73|14081.73|0
1646756990000|2022-03-08 16:29:50|14079.85|14079.85|14082.6|14082.6|14086.84|14086.84|14079.85|14079.85|0
1646813700000|2022-03-09 08:15:00|14263.05|14263.05|14246.27|14246.27|14263.05|14263.05|14238.33|14238.33|0
1646813710000|2022-03-09 08:15:10|14226.44|14226.44|14176.99|14176.99|14226.44|14226.44|14176.99|14176.99|0
1646813720000|2022-03-09 08:15:20|14169.06|14169.06|14167.19|14167.19|14187.02|14187.02|14159.26|14159.26|0
1646813730000|2022-03-09 08:15:30|14160.76|14160.76|14143.49|14143.49|14161.22|14161.22|14138.61|14138.61|0
1646813740000|2022-03-09 08:15:40|14151.89|14151.89|14160.28|14160.28|14160.28|14160.28|14151.89|14151.89|0
1646813750000|2022-03-09 08:15:50|14168.22|14168.22|14168.22|14168.22|14168.22|14168.22|14168.22|14168.22|0
1646813760000|2022-03-09 08:16:00|14172.18|14172.18|14176.15|14176.15|14176.15|14176.15|14172.18|14172.18|0
1646813770000|2022-03-09 08:16:10|14168.22|14168.22|14176.15|14176.15|14176.15|14176.15|14168.22|14168.22|0
1646813780000|2022-03-09 08:16:20|14180.11|14180.11|14156.61|14156.61|14180.11|14180.11|14156.61|14156.61|0
1646813790000|2022-03-09 08:16:30|14144.71|14144.71|14144.71|14144.71|14144.71|14144.71|14144.71|14144.71|0
1646813800000|2022-03-09 08:16:40|14152.64|14152.64|14156.61|14156.61|14156.61|14156.61|14152.64|14152.64|0
1646813810000|2022-03-09 08:16:50|14152.64|14152.64|14152.64|14152.64|14152.64|14152.64|14152.64|14152.64|0
1646813820000|2022-03-09 08:17:00|14136.78|14136.78|14136.78|14136.78|14136.78|14136.78|14136.78|14136.78|0
1646813830000|2022-03-09 08:17:10|14112.99|14112.99|14086.4|14086.4|14112.99|14112.99|14086.4|14086.4|0
1646813840000|2022-03-09 08:17:20|14080.8|14080.8|14080.8|14080.8|14080.8|14080.8|14080.8|14080.8|0
1646813850000|2022-03-09 08:17:30|14088.73|14088.73|14088.73|14088.73|14088.73|14088.73|14088.73|14088.73|0
1646813860000|2022-03-09 08:17:40|14068.91|14068.91|14068.91|14068.91|14076.84|14076.84|14068.91|14068.91|0
1646813880000|2022-03-09 08:18:00|14076.84|14076.84|14093.16|14093.16|14095.96|14095.96|14076.84|14076.84|0
1646813900000|2022-03-09 08:18:20|14091.32|14091.32|14117.7|14117.7|14117.7|14117.7|14090.41|14090.41|0
1646813910000|2022-03-09 08:18:30|14120.91|14120.91|14120.45|14120.45|14120.91|14120.91|14120.45|14120.45|0
1646813920000|2022-03-09 08:18:40|14128.38|14128.38|14173.4|14173.4|14173.4|14173.4|14128.38|14128.38|0
1646813960000|2022-03-09 08:19:20|14183.2|14183.2|14183.2|14183.2|14183.2|14183.2|14183.2|14183.2|0
1646813970000|2022-03-09 08:19:30|14187.79|14187.79|14187.79|14187.79|14187.79|14187.79|14187.79|14187.79|0
1646813990000|2022-03-09 08:19:50|14203.19|14203.19|14203.19|14203.19|14203.19|14203.19|14203.19|14203.19|0
1646814030000|2022-03-09 08:20:30|14226.98|14226.98|14226.98|14226.98|14226.98|14226.98|14226.98|14226.98|0
1646814040000|2022-03-09 08:20:40|14222.78|14222.78|14234.68|14234.68|14234.68|14234.68|14222.78|14222.78|0
1646814050000|2022-03-09 08:20:50|14235.14|14235.14|14254.96|14254.96|14254.96|14254.96|14235.14|14235.14|0
1646814060000|2022-03-09 08:21:00|14253.56|14253.56|14253.56|14253.56|14253.56|14253.56|14253.56|14253.56|0
1646814080000|2022-03-09 08:21:20|14247.97|14247.97|14253.56|14253.56|14253.56|14253.56|14247.97|14247.97|0
1646814090000|2022-03-09 08:21:30|14257.24|14257.24|14257.24|14257.24|14257.24|14257.24|14257.24|14257.24|0
1646814100000|2022-03-09 08:21:40|14256.32|14256.32|14256.32|14256.32|14256.32|14256.32|14256.32|14256.32|0
1646814110000|2022-03-09 08:21:50|14254.92|14254.92|14239.06|14239.06|14254.92|14254.92|14239.06|14239.06|0
1646814120000|2022-03-09 08:22:00|14246.06|14246.06|14246.06|14246.06|14246.06|14246.06|14246.06|14246.06|0
1646814130000|2022-03-09 08:22:10|14249.28|14249.28|14256.27|14256.27|14257.67|14257.67|14249.28|14249.28|0
1646814150000|2022-03-09 08:22:30|14253.98|14253.98|14259.57|14259.57|14259.57|14259.57|14253.98|14253.98|0
1646814160000|2022-03-09 08:22:40|14267.5|14267.5|14268.42|14268.42|14268.42|14268.42|14267.5|14267.5|0
1646814170000|2022-03-09 08:22:50|14256.53|14256.53|14256.53|14256.53|14256.53|14256.53|14256.53|14256.53|0
1646814180000|2022-03-09 08:23:00|14253.73|14253.73|14250.51|14250.51|14253.73|14253.73|14250.51|14250.51|0
1646814190000|2022-03-09 08:23:10|14242.11|14242.11|14243.51|14243.51|14243.51|14243.51|14242.11|14242.11|0
1646814200000|2022-03-09 08:23:20|14244.91|14244.91|14243.51|14243.51|14246.31|14246.31|14243.51|14243.51|0
1646814220000|2022-03-09 08:23:40|14244.91|14244.91|14242.11|14242.11|14244.91|14244.91|14242.11|14242.11|0
1646814230000|2022-03-09 08:23:50|14237.92|14237.92|14229.52|14229.52|14245.85|14245.85|14226.72|14226.72|0
1646814250000|2022-03-09 08:24:10|14228.12|14228.12|14228.12|14228.12|14229.52|14229.52|14228.12|14228.12|0
1646814260000|2022-03-09 08:24:20|14208.29|14208.29|14208.29|14208.29|14208.29|14208.29|14208.29|14208.29|0
1646814270000|2022-03-09 08:24:30|14206.45|14206.45|14206.45|14206.45|14206.45|14206.45|14206.45|14206.45|0
1646814300000|2022-03-09 08:25:00|14190.59|14190.59|14190.59|14190.59|14190.59|14190.59|14190.59|14190.59|0
1646814320000|2022-03-09 08:25:20|14202.49|14202.49|14202.49|14202.49|14202.49|14202.49|14202.49|14202.49|0
1646814330000|2022-03-09 08:25:30|14192.69|14192.69|14192.69|14192.69|14192.69|14192.69|14192.69|14192.69|0
1646814350000|2022-03-09 08:25:50|14191.29|14191.29|14211.12|14211.12|14211.12|14211.12|14191.29|14191.29|0
1646814360000|2022-03-09 08:26:00|14199.22|14199.22|14185.23|14185.23|14199.22|14199.22|14185.23|14185.23|0
1646814410000|2022-03-09 08:26:50|14172.63|14172.63|14172.63|14172.63|14172.63|14172.63|14172.63|14172.63|0
1646814420000|2022-03-09 08:27:00|14152.81|14152.81|14152.81|14152.81|14152.81|14152.81|14152.81|14152.81|0
1646814430000|2022-03-09 08:27:10|14148.61|14148.61|14155.61|14155.61|14157.01|14157.01|14148.61|14148.61|0
1646814460000|2022-03-09 08:27:40|14167.5|14167.5|14167.5|14167.5|14167.5|14167.5|14167.5|14167.5|0
1646814470000|2022-03-09 08:27:50|14160.5|14160.5|14149.77|14149.77|14160.5|14160.5|14149.77|14149.77|0
1646814480000|2022-03-09 08:28:00|14137.88|14137.88|14145.81|14145.81|14145.81|14145.81|14137.88|14137.88|0
1646814520000|2022-03-09 08:28:40|14143.97|14143.97|14143.97|14143.97|14143.97|14143.97|14143.97|14143.97|0
1646814530000|2022-03-09 08:28:50|14136.04|14136.04|14136.04|14136.04|14136.04|14136.04|14136.04|14136.04|0
1646814540000|2022-03-09 08:29:00|14117.85|14117.85|14104.32|14104.32|14117.85|14117.85|14104.32|14104.32|0
1646814550000|2022-03-09 08:29:10|14105.72|14105.72|14105.72|14105.72|14105.72|14105.72|14105.72|14105.72|0
1646814560000|2022-03-09 08:29:20|14116.91|14116.91|14114.11|14114.11|14116.91|14116.91|14114.11|14114.11|0
1646814570000|2022-03-09 08:29:30|14110.9|14110.9|14110.9|14110.9|14110.9|14110.9|14110.9|14110.9|0
1646814580000|2022-03-09 08:29:40|14102.97|14102.97|14118.83|14118.83|14118.83|14118.83|14102.97|14102.97|0
1646814590000|2022-03-09 08:29:50|14126.76|14126.76|14123.54|14123.54|14126.76|14126.76|14123.54|14123.54|0
1646814600000|2022-03-09 08:30:00|14127.51|14127.51|14134.5|14134.5|14134.5|14134.5|14127.51|14127.51|0
1646814610000|2022-03-09 08:30:10|14142.43|14142.43|14142.43|14142.43|14142.43|14142.43|14142.43|14142.43|0
1646814620000|2022-03-09 08:30:20|14150.36|14150.36|14150.36|14150.36|14150.36|14150.36|14150.36|14150.36|0
1646814640000|2022-03-09 08:30:40|14158.76|14158.76|14170.66|14170.66|14170.66|14170.66|14158.76|14158.76|0
1646814660000|2022-03-09 08:31:00|14177.65|14177.65|14205.41|14205.41|14205.41|14205.41|14177.65|14177.65|0
1646814700000|2022-03-09 08:31:40|14216.37|14216.37|14216.37|14216.37|14216.37|14216.37|14216.37|14216.37|0
1646814710000|2022-03-09 08:31:50|14208.44|14208.44|14208.44|14208.44|14208.44|14208.44|14208.44|14208.44|0
1646814720000|2022-03-09 08:32:00|14209.84|14209.84|14209.84|14209.84|14209.84|14209.84|14209.84|14209.84|0
1646814730000|2022-03-09 08:32:10|14207.04|14207.04|14207.04|14207.04|14207.04|14207.04|14207.04|14207.04|0
1646814750000|2022-03-09 08:32:30|14218.94|14218.94|14226.87|14226.87|14226.87|14226.87|14218.94|14218.94|0
1646814760000|2022-03-09 08:32:40|14236.67|14236.67|14250.66|14250.66|14250.66|14250.66|14236.67|14236.67|0
1646814790000|2022-03-09 08:33:10|14265.37|14265.37|14273.3|14273.3|14273.3|14273.3|14265.37|14265.37|0
1646814840000|2022-03-09 08:34:00|14269.34|14269.34|14269.34|14269.34|14269.34|14269.34|14269.34|14269.34|0
1646814850000|2022-03-09 08:34:10|14261.41|14261.41|14253.48|14253.48|14261.41|14261.41|14253.48|14253.48|0
1646814860000|2022-03-09 08:34:20|14250.68|14250.68|14250.68|14250.68|14250.68|14250.68|14250.68|14250.68|0
1646814880000|2022-03-09 08:34:40|14249.28|14249.28|14249.28|14249.28|14249.28|14249.28|14249.28|14249.28|0
1646814920000|2022-03-09 08:35:20|14236.68|14236.68|14236.68|14236.68|14236.68|14236.68|14236.68|14236.68|0
1646814930000|2022-03-09 08:35:30|14235.28|14235.28|14235.28|14235.28|14235.28|14235.28|14235.28|14235.28|0
1646814960000|2022-03-09 08:36:00|14215.46|14215.46|14215.46|14215.46|14215.46|14215.46|14215.46|14215.46|0
1646814980000|2022-03-09 08:36:20|14207.53|14207.53|14191.9|14191.9|14211.49|14211.49|14191.9|14191.9|0
1646815000000|2022-03-09 08:36:40|14172.07|14172.07|14165.07|14165.07|14172.07|14172.07|14165.07|14165.07|0
1646815010000|2022-03-09 08:36:50|14169.04|14169.04|14169.04|14169.04|14169.04|14169.04|14169.04|14169.04|0
1646815020000|2022-03-09 08:37:00|14167.64|14167.64|14194.93|14194.93|14194.93|14194.93|14167.64|14167.64|0
1646815030000|2022-03-09 08:37:10|14187|14187|14183.03|14183.03|14187|14187|14183.03|14183.03|0
1646815040000|2022-03-09 08:37:20|14187|14187|14187|14187|14187|14187|14187|14187|0
1646815070000|2022-03-09 08:37:50|14180|14180|14180|14180|14180|14180|14180|14180|0
1646815080000|2022-03-09 08:38:00|14203.79|14203.79|14203.79|14203.79|14203.79|14203.79|14203.79|14203.79|0
1646815100000|2022-03-09 08:38:20|14199.83|14199.83|14204.03|14204.03|14204.03|14204.03|14199.83|14199.83|0
1646815110000|2022-03-09 08:38:30|14206.83|14206.83|14206.83|14206.83|14206.83|14206.83|14206.83|14206.83|0
1646815140000|2022-03-09 08:39:00|14219.42|14219.42|14216.62|14216.62|14219.42|14219.42|14216.62|14216.62|0
1646815150000|2022-03-09 08:39:10|14240.41|14240.41|14240.41|14240.41|14240.41|14240.41|14240.41|14240.41|0
1646815160000|2022-03-09 08:39:20|14236.28|14236.28|14254.94|14254.94|14254.94|14254.94|14236.28|14236.28|0
1646815170000|2022-03-09 08:39:30|14267.53|14267.53|14260.53|14260.53|14267.53|14267.53|14260.53|14260.53|0
1646815180000|2022-03-09 08:39:40|14257.78|14257.78|14257.78|14257.78|14257.78|14257.78|14257.78|14257.78|0
1646815190000|2022-03-09 08:39:50|14243.78|14243.78|14227.92|14227.92|14243.78|14243.78|14227.92|14227.92|0
1646815200000|2022-03-09 08:40:00|14220.92|14220.92|14212.07|14212.07|14220.92|14220.92|14212.07|14212.07|0
1646815210000|2022-03-09 08:40:10|14227.47|14227.47|14227.47|14227.47|14227.47|14227.47|14227.47|14227.47|0
1646815260000|2022-03-09 08:41:00|14209.27|14209.27|14209.27|14209.27|14209.27|14209.27|14209.27|14209.27|0
1646815270000|2022-03-09 08:41:10|14217.2|14217.2|14217.2|14217.2|14217.2|14217.2|14217.2|14217.2|0
1646815280000|2022-03-09 08:41:20|14225.6|14225.6|14233.53|14233.53|14233.53|14233.53|14225.6|14225.6|0
1646815290000|2022-03-09 08:41:30|14244.73|14244.73|14252.66|14252.66|14252.66|14252.66|14244.73|14244.73|0
1646815300000|2022-03-09 08:41:40|14251.26|14251.26|14251.26|14251.26|14251.26|14251.26|14251.26|14251.26|0
1646815320000|2022-03-09 08:42:00|14249.86|14249.86|14249.86|14249.86|14249.86|14249.86|14249.86|14249.86|0
1646815340000|2022-03-09 08:42:20|14255.46|14255.46|14265.95|14265.95|14265.95|14265.95|14254.06|14254.06|0
1646815410000|2022-03-09 08:43:30|14261.76|14261.76|14237.96|14237.96|14261.76|14261.76|14237.96|14237.96|0
1646815440000|2022-03-09 08:44:00|14240.76|14240.76|14255.46|14255.46|14255.46|14255.46|14240.76|14240.76|0
1646815450000|2022-03-09 08:44:10|14263.39|14263.39|14263.39|14263.39|14263.39|14263.39|14263.39|14263.39|0
1646815460000|2022-03-09 08:44:20|14261.99|14261.99|14256.39|14256.39|14261.99|14261.99|14256.39|14256.39|0
1646815480000|2022-03-09 08:44:40|14254.99|14254.99|14254.99|14254.99|14254.99|14254.99|14254.99|14254.99|0
1646815500000|2022-03-09 08:45:00|14243.1|14243.1|14239.13|14239.13|14243.1|14243.1|14239.13|14239.13|0
1646815520000|2022-03-09 08:45:20|14243.1|14243.1|14243.1|14243.1|14243.1|14243.1|14243.1|14243.1|0
1646815530000|2022-03-09 08:45:30|14247.06|14247.06|14247.06|14247.06|14247.06|14247.06|14247.06|14247.06|0
1646815540000|2022-03-09 08:45:40|14243.1|14243.1|14238.9|14238.9|14243.1|14243.1|14238.9|14238.9|0
1646815570000|2022-03-09 08:46:10|14230.97|14230.97|14239.13|14239.13|14239.13|14239.13|14230.97|14230.97|0
1646815600000|2022-03-09 08:46:40|14236.33|14236.33|14241.93|14241.93|14241.93|14241.93|14236.33|14236.33|0
1646815610000|2022-03-09 08:46:50|14237.96|14237.96|14230.03|14230.03|14241.93|14241.93|14230.03|14230.03|0
1646815620000|2022-03-09 08:47:00|14222.1|14222.1|14218.14|14218.14|14222.1|14222.1|14218.14|14218.14|0
1646815630000|2022-03-09 08:47:10|14226.07|14226.07|14226.07|14226.07|14226.07|14226.07|14218.14|14218.14|0
1646815640000|2022-03-09 08:47:20|14223.27|14223.27|14223.27|14223.27|14223.27|14223.27|14223.27|14223.27|0
1646815650000|2022-03-09 08:47:30|14220.47|14220.47|14224.44|14224.44|14224.44|14224.44|14220.47|14220.47|0
1646815660000|2022-03-09 08:47:40|14212.54|14212.54|14212.54|14212.54|14212.54|14212.54|14212.54|14212.54|0
1646815700000|2022-03-09 08:48:20|14220.47|14220.47|14220.47|14220.47|14220.47|14220.47|14220.47|14220.47|0
1646815710000|2022-03-09 08:48:30|14228.4|14228.4|14225.83|14225.83|14229.8|14229.8|14225.83|14225.83|0
1646815720000|2022-03-09 08:48:40|14221.87|14221.87|14221.87|14221.87|14221.87|14221.87|14221.87|14221.87|0
1646815730000|2022-03-09 08:48:50|14217.9|14217.9|14217.9|14217.9|14217.9|14217.9|14217.9|14217.9|0
1646815750000|2022-03-09 08:49:10|14209.97|14209.97|14200.18|14200.18|14209.97|14209.97|14200.18|14200.18|0
1646815760000|2022-03-09 08:49:20|14188.28|14188.28|14184.32|14184.32|14188.28|14188.28|14184.32|14184.32|0
1646815770000|2022-03-09 08:49:30|14187.12|14187.12|14207.41|14207.41|14207.41|14207.41|14187.12|14187.12|0
1646815780000|2022-03-09 08:49:40|14203.44|14203.44|14203.44|14203.44|14207.41|14207.41|14203.44|14203.44|0
1646815830000|2022-03-09 08:50:30|14211.84|14211.84|14218.84|14218.84|14218.84|14218.84|14211.84|14211.84|0
1646815860000|2022-03-09 08:51:00|14222.97|14222.97|14215.98|14215.98|14222.97|14222.97|14215.98|14215.98|0
1646815870000|2022-03-09 08:51:10|14211.78|14211.78|14210.38|14210.38|14211.78|14211.78|14210.38|14210.38|0
1646815890000|2022-03-09 08:51:30|14203.38|14203.38|14191.49|14191.49|14203.38|14203.38|14191.49|14191.49|0
1646815900000|2022-03-09 08:51:40|14211.31|14211.31|14219.24|14219.24|14219.24|14219.24|14207.35|14207.35|0
1646815910000|2022-03-09 08:51:50|14230.44|14230.44|14230.44|14230.44|14230.44|14230.44|14230.44|14230.44|0
1646815920000|2022-03-09 08:52:00|14234.4|14234.4|14234.4|14234.4|14234.4|14234.4|14234.4|14234.4|0
1646815940000|2022-03-09 08:52:20|14238.54|14238.54|14238.54|14238.54|14238.54|14238.54|14238.54|14238.54|0
1646815950000|2022-03-09 08:52:30|14234.58|14234.58|14234.58|14234.58|14234.58|14234.58|14234.58|14234.58|0
1646815970000|2022-03-09 08:52:50|14242.51|14242.51|14242.51|14242.51|14242.51|14242.51|14242.51|14242.51|0
1646815980000|2022-03-09 08:53:00|14250.44|14250.44|14242.51|14242.51|14251.84|14251.84|14242.51|14242.51|0
1646815990000|2022-03-09 08:53:10|14238.31|14238.31|14238.31|14238.31|14238.31|14238.31|14238.31|14238.31|0
1646816000000|2022-03-09 08:53:20|14246.24|14246.24|14262.1|14262.1|14262.1|14262.1|14246.24|14246.24|0
1646816020000|2022-03-09 08:53:40|14270.03|14270.03|14270.03|14270.03|14270.03|14270.03|14270.03|14270.03|0
1646816040000|2022-03-09 08:54:00|14277.96|14277.96|14290.56|14290.56|14290.56|14290.56|14277.96|14277.96|0
1646816060000|2022-03-09 08:54:20|14286.59|14286.59|14273.06|14273.06|14286.59|14286.59|14273.06|14273.06|0
1646816100000|2022-03-09 08:55:00|14268.86|14268.86|14272.83|14272.83|14272.83|14272.83|14268.86|14268.86|0
1646816110000|2022-03-09 08:55:10|14278.43|14278.43|14278.43|14278.43|14278.43|14278.43|14278.43|14278.43|0
1646816120000|2022-03-09 08:55:20|14274.46|14274.46|14268.86|14268.86|14274.46|14274.46|14268.86|14268.86|0
1646816130000|2022-03-09 08:55:30|14260.93|14260.93|14254.17|14254.17|14260.93|14260.93|14254.17|14254.17|0
1646816140000|2022-03-09 08:55:40|14273.99|14273.99|14270.03|14270.03|14273.99|14273.99|14270.03|14270.03|0
1646816160000|2022-03-09 08:56:00|14262.1|14262.1|14262.1|14262.1|14262.1|14262.1|14262.1|14262.1|0
1646816180000|2022-03-09 08:56:20|14270.03|14270.03|14270.03|14270.03|14270.03|14270.03|14270.03|14270.03|0
1646816200000|2022-03-09 08:56:40|14285.42|14285.42|14291.02|14291.02|14291.02|14291.02|14285.42|14285.42|0
1646816210000|2022-03-09 08:56:50|14284.02|14284.02|14276.09|14276.09|14284.02|14284.02|14276.09|14276.09|0
1646816220000|2022-03-09 08:57:00|14268.16|14268.16|14258.6|14258.6|14268.16|14268.16|14257.2|14257.2|0
1646816240000|2022-03-09 08:57:20|14266.53|14266.53|14266.53|14266.53|14266.53|14266.53|14266.53|14266.53|0
1646816250000|2022-03-09 08:57:30|14262.57|14262.57|14262.57|14262.57|14262.57|14262.57|14262.57|14262.57|0
1646816260000|2022-03-09 08:57:40|14270.5|14270.5|14276.09|14276.09|14276.09|14276.09|14270.5|14270.5|0
1646816280000|2022-03-09 08:58:00|14284.02|14284.02|14293.12|14293.12|14301.05|14301.05|14284.02|14284.02|0
1646816290000|2022-03-09 08:58:10|14297.09|14297.09|14296.85|14296.85|14301.05|14301.05|14296.85|14296.85|0
1646816310000|2022-03-09 08:58:30|14304.78|14304.78|14308.75|14308.75|14308.75|14308.75|14304.78|14304.78|0
1646816330000|2022-03-09 08:58:50|14304.78|14304.78|14316.68|14316.68|14324.61|14324.61|14304.78|14304.78|0
1646816340000|2022-03-09 08:59:00|14312.71|14312.71|14299.65|14299.65|14312.71|14312.71|14299.65|14299.65|0
1646816350000|2022-03-09 08:59:10|14307.58|14307.58|14308.98|14308.98|14310.38|14310.38|14307.58|14307.58|0
1646816370000|2022-03-09 08:59:30|14312.95|14312.95|14312.95|14312.95|14312.95|14312.95|14312.95|14312.95|0
1646816380000|2022-03-09 08:59:40|14305.02|14305.02|14305.02|14305.02|14305.02|14305.02|14305.02|14305.02|0
1646816390000|2022-03-09 08:59:50|14298.02|14298.02|14298.02|14298.02|14298.02|14298.02|14298.02|14298.02|0
1646816400000|2022-03-09 09:00:00|14300.82|14300.82|14312.71|14312.71|14312.71|14312.71|14300.82|14300.82|0
1646816410000|2022-03-09 09:00:10|14316.68|14316.68|14314.55|14314.55|14316.68|14316.68|14312.71|14312.71|0
1646816430000|2022-03-09 09:00:30|14306.62|14306.62|14306.62|14306.62|14306.62|14306.62|14306.62|14306.62|0
1646816450000|2022-03-09 09:00:50|14298.69|14298.69|14316.42|14316.42|14316.42|14316.42|14298.69|14298.69|0
1646816460000|2022-03-09 09:01:00|14324.35|14324.35|14320.38|14320.38|14324.35|14324.35|14320.38|14320.38|0
1646816470000|2022-03-09 09:01:10|14325.98|14325.98|14325.98|14325.98|14325.98|14325.98|14325.98|14325.98|0
1646816500000|2022-03-09 09:01:40|14318.98|14318.98|14309.44|14309.44|14318.98|14318.98|14309.44|14309.44|0
1646816530000|2022-03-09 09:02:10|14305.48|14305.48|14305.48|14305.48|14305.48|14305.48|14305.48|14305.48|0
1646816540000|2022-03-09 09:02:20|14317.37|14317.37|14317.37|14317.37|14321.34|14321.34|14317.37|14317.37|0
1646816550000|2022-03-09 09:02:30|14321.57|14321.57|14320.65|14320.65|14321.57|14321.57|14320.65|14320.65|0
1646816560000|2022-03-09 09:02:40|14322.05|14322.05|14314.12|14314.12|14322.05|14322.05|14314.12|14314.12|0
1646816570000|2022-03-09 09:02:50|14310.16|14310.16|14306.19|14306.19|14310.16|14310.16|14306.19|14306.19|0
1646816580000|2022-03-09 09:03:00|14308.99|14308.99|14312.95|14312.95|14312.95|14312.95|14308.99|14308.99|0
1646816590000|2022-03-09 09:03:10|14315.75|14315.75|14319.95|14319.95|14319.95|14319.95|14315.75|14315.75|0
1646816610000|2022-03-09 09:03:30|14322.25|14322.25|14322.25|14322.25|14322.25|14322.25|14322.25|14322.25|0
1646816630000|2022-03-09 09:03:50|14332.05|14332.05|14333.45|14333.45|14333.45|14333.45|14332.05|14332.05|0
1646816640000|2022-03-09 09:04:00|14337.41|14337.41|14337.41|14337.41|14337.41|14337.41|14337.41|14337.41|0
1646816660000|2022-03-09 09:04:20|14349.31|14349.31|14349.31|14349.31|14349.31|14349.31|14349.31|14349.31|0
1646816670000|2022-03-09 09:04:30|14350.71|14350.71|14350.71|14350.71|14350.71|14350.71|14350.71|14350.71|0
1646816680000|2022-03-09 09:04:40|14353.51|14353.51|14350.71|14350.71|14353.51|14353.51|14350.71|14350.71|0
1646816690000|2022-03-09 09:04:50|14347.91|14347.91|14328.08|14328.08|14347.91|14347.91|14328.08|14328.08|0
1646816700000|2022-03-09 09:05:00|14326.68|14326.68|14310.83|14310.83|14326.68|14326.68|14310.83|14310.83|0
1646816710000|2022-03-09 09:05:10|14313.63|14313.63|14313.63|14313.63|14313.63|14313.63|14313.63|14313.63|0
1646816720000|2022-03-09 09:05:20|14316.43|14316.43|14332.29|14332.29|14332.29|14332.29|14316.43|14316.43|0
1646816730000|2022-03-09 09:05:30|14340.22|14340.22|14340.22|14340.22|14340.22|14340.22|14340.22|14340.22|0
1646816770000|2022-03-09 09:06:10|14320.39|14320.39|14320.39|14320.39|14320.39|14320.39|14320.39|14320.39|0
1646816790000|2022-03-09 09:06:30|14316.19|14316.19|14316.19|14316.19|14316.19|14316.19|14316.19|14316.19|0
1646816810000|2022-03-09 09:06:50|14323.19|14323.19|14323.19|14323.19|14323.19|14323.19|14323.19|14323.19|0
1646816820000|2022-03-09 09:07:00|14339.05|14339.05|14339.05|14339.05|14339.05|14339.05|14339.05|14339.05|0
1646816830000|2022-03-09 09:07:10|14343.25|14343.25|14343.25|14343.25|14343.25|14343.25|14343.25|14343.25|0
1646816880000|2022-03-09 09:08:00|14341.85|14341.85|14341.85|14341.85|14341.85|14341.85|14341.85|14341.85|0
1646816900000|2022-03-09 09:08:20|14329.95|14329.95|14329.95|14329.95|14329.95|14329.95|14329.95|14329.95|0
1646816910000|2022-03-09 09:08:30|14322.96|14322.96|14318.99|14318.99|14322.96|14322.96|14318.99|14318.99|0
1646816920000|2022-03-09 09:08:40|14313.39|14313.39|14313.39|14313.39|14313.39|14313.39|14313.39|14313.39|0
1646816940000|2022-03-09 09:09:00|14305.46|14305.46|14305.46|14305.46|14305.46|14305.46|14305.46|14305.46|0
1646816950000|2022-03-09 09:09:10|14299.87|14299.87|14295.9|14295.9|14299.87|14299.87|14295.9|14295.9|0
1646817000000|2022-03-09 09:10:00|14299.87|14299.87|14299.87|14299.87|14299.87|14299.87|14299.87|14299.87|0
1646817010000|2022-03-09 09:10:10|14307.8|14307.8|14307.8|14307.8|14307.8|14307.8|14307.8|14307.8|0
1646817020000|2022-03-09 09:10:20|14320.39|14320.39|14320.39|14320.39|14320.39|14320.39|14320.39|14320.39|0
1646817030000|2022-03-09 09:10:30|14332.29|14332.29|14336.25|14336.25|14336.25|14336.25|14332.29|14332.29|0
1646817050000|2022-03-09 09:10:50|14334.85|14334.85|14334.85|14334.85|14334.85|14334.85|14334.85|14334.85|0
1646817060000|2022-03-09 09:11:00|14350.71|14350.71|14350.71|14350.71|14350.71|14350.71|14350.71|14350.71|0
1646817070000|2022-03-09 09:11:10|14354.68|14354.68|14354.68|14354.68|14354.68|14354.68|14354.68|14354.68|0
1646817080000|2022-03-09 09:11:20|14358.64|14358.64|14358.64|14358.64|14358.64|14358.64|14358.64|14358.64|0
1646817090000|2022-03-09 09:11:30|14362.61|14362.61|14362.61|14362.61|14362.61|14362.61|14362.61|14362.61|0
1646817110000|2022-03-09 09:11:50|14359.81|14359.81|14359.81|14359.81|14359.81|14359.81|14359.81|14359.81|0
1646817120000|2022-03-09 09:12:00|14351.88|14351.88|14352.11|14352.11|14352.11|14352.11|14345.12|14345.12|0
1646817130000|2022-03-09 09:12:10|14345.12|14345.12|14345.12|14345.12|14345.12|14345.12|14345.12|14345.12|0
1646817140000|2022-03-09 09:12:20|14340.92|14340.92|14340.92|14340.92|14340.92|14340.92|14340.92|14340.92|0
1646817150000|2022-03-09 09:12:30|14345.12|14345.12|14345.12|14345.12|14345.12|14345.12|14345.12|14345.12|0
1646817160000|2022-03-09 09:12:40|14353.05|14353.05|14359.81|14359.81|14359.81|14359.81|14353.05|14353.05|0
1646817170000|2022-03-09 09:12:50|14358.41|14358.41|14358.41|14358.41|14358.41|14358.41|14358.41|14358.41|0
1646817180000|2022-03-09 09:13:00|14362.38|14362.38|14362.38|14362.38|14362.38|14362.38|14362.38|14362.38|0
1646817190000|2022-03-09 09:13:10|14350.48|14350.48|14350.48|14350.48|14350.48|14350.48|14350.48|14350.48|0
1646817220000|2022-03-09 09:13:40|14351.88|14351.88|14351.88|14351.88|14351.88|14351.88|14351.88|14351.88|0
1646817230000|2022-03-09 09:13:50|14347.68|14347.68|14347.68|14347.68|14347.68|14347.68|14347.68|14347.68|0
1646817240000|2022-03-09 09:14:00|14343.72|14343.72|14343.72|14343.72|14343.72|14343.72|14343.72|14343.72|0
1646817260000|2022-03-09 09:14:20|14340.92|14340.92|14340.92|14340.92|14340.92|14340.92|14340.92|14340.92|0
1646817270000|2022-03-09 09:14:30|14352.81|14352.81|14352.81|14352.81|14352.81|14352.81|14352.81|14352.81|0
1646817280000|2022-03-09 09:14:40|14356.78|14356.78|14364.71|14364.71|14364.71|14364.71|14356.78|14356.78|0
1646817290000|2022-03-09 09:14:50|14372.64|14372.64|14372.64|14372.64|14372.64|14372.64|14372.64|14372.64|0
1646817300000|2022-03-09 09:15:00|14376.6|14376.6|14376.6|14376.6|14376.6|14376.6|14376.6|14376.6|0
1646817320000|2022-03-09 09:15:20|14390.6|14390.6|14392.44|14392.44|14392.44|14392.44|14390.6|14390.6|0
1646817350000|2022-03-09 09:15:50|14395.24|14395.24|14396.64|14396.64|14396.64|14396.64|14395.24|14395.24|0
1646817380000|2022-03-09 09:16:20|14395.24|14395.24|14395.24|14395.24|14395.24|14395.24|14395.24|14395.24|0
1646817410000|2022-03-09 09:16:50|14383.34|14383.34|14383.34|14383.34|14383.34|14383.34|14383.34|14383.34|0
1646817430000|2022-03-09 09:17:10|14379.38|14379.38|14379.38|14379.38|14379.38|14379.38|14379.38|14379.38|0
1646817450000|2022-03-09 09:17:30|14373.78|14373.78|14373.78|14373.78|14373.78|14373.78|14373.78|14373.78|0
1646817480000|2022-03-09 09:18:00|14372.4|14372.4|14372.4|14372.4|14372.4|14372.4|14372.4|14372.4|0
1646817490000|2022-03-09 09:18:10|14364.47|14364.47|14360.5|14360.5|14364.47|14364.47|14360.5|14360.5|0
1646817500000|2022-03-09 09:18:20|14357.29|14357.29|14357.29|14357.29|14357.29|14357.29|14357.29|14357.29|0
1646817540000|2022-03-09 09:19:00|14360.08|14360.08|14360.08|14360.08|14360.08|14360.08|14360.08|14360.08|0
1646817570000|2022-03-09 09:19:30|14357.29|14357.29|14357.29|14357.29|14357.29|14357.29|14357.29|14357.29|0
1646817580000|2022-03-09 09:19:40|14355.89|14355.89|14351.69|14351.69|14355.89|14355.89|14351.69|14351.69|0
1646817600000|2022-03-09 09:20:00|14354.91|14354.91|14362.84|14362.84|14362.84|14362.84|14354.91|14354.91|0
1646817610000|2022-03-09 09:20:10|14363.3|14363.3|14363.3|14363.3|14363.3|14363.3|14363.3|14363.3|0
1646817640000|2022-03-09 09:20:40|14355.36|14355.36|14355.36|14355.36|14355.36|14355.36|14355.36|14355.36|0
1646817650000|2022-03-09 09:20:50|14351.4|14351.4|14344.4|14344.4|14351.4|14351.4|14344.4|14344.4|0
1646817680000|2022-03-09 09:21:20|14347.2|14347.2|14347.2|14347.2|14347.2|14347.2|14347.2|14347.2|0
1646817690000|2022-03-09 09:21:30|14343.06|14343.06|14343.06|14343.06|14343.06|14343.06|14343.06|14343.06|0
1646817710000|2022-03-09 09:21:50|14347.03|14347.03|14351.23|14351.23|14351.23|14351.23|14347.03|14347.03|0
1646817750000|2022-03-09 09:22:30|14353.07|14353.07|14353.07|14353.07|14353.07|14353.07|14353.07|14353.07|0
1646817770000|2022-03-09 09:22:50|14358.66|14358.66|14358.66|14358.66|14358.66|14358.66|14358.66|14358.66|0
1646817780000|2022-03-09 09:23:00|14366.59|14366.59|14366.59|14366.59|14366.59|14366.59|14366.59|14366.59|0
1646817800000|2022-03-09 09:23:20|14382.92|14382.92|14382.92|14382.92|14382.92|14382.92|14382.92|14382.92|0
1646817810000|2022-03-09 09:23:30|14390.85|14390.85|14390.85|14390.85|14390.85|14390.85|14390.85|14390.85|0
1646817820000|2022-03-09 09:23:40|14395.05|14395.05|14395.05|14395.05|14395.05|14395.05|14395.05|14395.05|0
1646817830000|2022-03-09 09:23:50|14393.65|14393.65|14392.25|14392.25|14393.65|14393.65|14392.25|14392.25|0
1646817840000|2022-03-09 09:24:00|14392.71|14392.71|14384.78|14384.78|14392.71|14392.71|14384.78|14384.78|0
1646817850000|2022-03-09 09:24:10|14380.58|14380.58|14378.28|14378.28|14380.58|14380.58|14378.28|14378.28|0
1646817870000|2022-03-09 09:24:30|14370.35|14370.35|14370.35|14370.35|14370.35|14370.35|14370.35|14370.35|0
1646817880000|2022-03-09 09:24:40|14373.15|14373.15|14373.15|14373.15|14373.15|14373.15|14373.15|14373.15|0
1646817910000|2022-03-09 09:25:10|14385.05|14385.05|14381.08|14381.08|14385.05|14385.05|14381.08|14381.08|0
1646817920000|2022-03-09 09:25:20|14385.28|14385.28|14383.88|14383.88|14385.28|14385.28|14383.88|14383.88|0
1646817940000|2022-03-09 09:25:40|14386.68|14386.68|14386.68|14386.68|14386.68|14386.68|14386.68|14386.68|0
1646817950000|2022-03-09 09:25:50|14392.28|14392.28|14392.28|14392.28|14392.28|14392.28|14392.28|14392.28|0
1646817960000|2022-03-09 09:26:00|14390.88|14390.88|14388.08|14388.08|14390.88|14390.88|14388.08|14388.08|0
1646817970000|2022-03-09 09:26:10|14392.28|14392.28|14392.28|14392.28|14396.24|14396.24|14392.28|14392.28|0
1646817980000|2022-03-09 09:26:20|14404.18|14404.18|14404.18|14404.18|14404.18|14404.18|14404.18|14404.18|0
1646817990000|2022-03-09 09:26:30|14416.07|14416.07|14416.07|14416.07|14416.07|14416.07|14416.07|14416.07|0
1646818030000|2022-03-09 09:27:10|14420.21|14420.21|14420.21|14420.21|14420.21|14420.21|14420.21|14420.21|0
1646818040000|2022-03-09 09:27:20|14425.81|14425.81|14427.21|14427.21|14427.21|14427.21|14425.81|14425.81|0
1646818050000|2022-03-09 09:27:30|14415.31|14415.31|14415.31|14415.31|14415.31|14415.31|14415.31|14415.31|0
1646818060000|2022-03-09 09:27:40|14416.71|14416.71|14416.71|14416.71|14416.71|14416.71|14416.71|14416.71|0
1646818070000|2022-03-09 09:27:50|14412.74|14412.74|14412.74|14412.74|14412.74|14412.74|14412.74|14412.74|0
1646818080000|2022-03-09 09:28:00|14408.78|14408.78|14405.98|14405.98|14408.78|14408.78|14405.98|14405.98|0
1646818110000|2022-03-09 09:28:30|14398.05|14398.05|14402.01|14402.01|14402.01|14402.01|14398.05|14398.05|0
1646818130000|2022-03-09 09:28:50|14401.1|14401.1|14401.1|14401.1|14401.1|14401.1|14401.1|14401.1|0
1646818150000|2022-03-09 09:29:10|14400.18|14400.18|14400.18|14400.18|14400.18|14400.18|14400.18|14400.18|0
1646818160000|2022-03-09 09:29:20|14396.21|14396.21|14400.18|14400.18|14400.18|14400.18|14396.21|14396.21|0
1646818170000|2022-03-09 09:29:30|14398.78|14398.78|14414.64|14414.64|14414.64|14414.64|14398.78|14398.78|0
1646818180000|2022-03-09 09:29:40|14417.44|14417.44|14417.44|14417.44|14417.44|14417.44|14417.44|14417.44|0
1646818290000|2022-03-09 09:31:30|14421.4|14421.4|14425.6|14425.6|14425.6|14425.6|14421.4|14421.4|0
1646818300000|2022-03-09 09:31:40|14429.57|14429.57|14432.36|14432.36|14432.36|14432.36|14429.57|14429.57|0
1646818310000|2022-03-09 09:31:50|14428.17|14428.17|14415.57|14415.57|14428.17|14428.17|14415.57|14415.57|0
1646818320000|2022-03-09 09:32:00|14414.17|14414.17|14418.14|14418.14|14418.14|14418.14|14414.17|14414.17|0
1646818330000|2022-03-09 09:32:10|14420.94|14420.94|14424.9|14424.9|14424.9|14424.9|14420.94|14420.94|0
1646818350000|2022-03-09 09:32:30|14420.94|14420.94|14398.08|14398.08|14420.94|14420.94|14398.08|14398.08|0
1646818360000|2022-03-09 09:32:40|14402.04|14402.04|14406.01|14406.01|14406.01|14406.01|14402.04|14402.04|0
1646818390000|2022-03-09 09:33:10|14408.81|14408.81|14408.81|14408.81|14408.81|14408.81|14408.81|14408.81|0
1646818420000|2022-03-09 09:33:40|14416.74|14416.74|14428.4|14428.4|14428.4|14428.4|14412.54|14412.54|0
1646818430000|2022-03-09 09:33:50|14429.8|14429.8|14429.8|14429.8|14429.8|14429.8|14429.8|14429.8|0
1646818440000|2022-03-09 09:34:00|14433.76|14433.76|14440.76|14440.76|14440.76|14440.76|14433.76|14433.76|0
1646818470000|2022-03-09 09:34:30|14448.69|14448.69|14448.69|14448.69|14448.69|14448.69|14448.69|14448.69|0
1646818500000|2022-03-09 09:35:00|14440.76|14440.76|14444.73|14444.73|14444.73|14444.73|14440.76|14440.76|0
1646818510000|2022-03-09 09:35:10|14432.83|14432.83|14432.83|14432.83|14432.83|14432.83|14432.83|14432.83|0
1646818520000|2022-03-09 09:35:20|14436.8|14436.8|14436.8|14436.8|14436.8|14436.8|14436.8|14436.8|0
1646818550000|2022-03-09 09:35:50|14444.73|14444.73|14444.73|14444.73|14444.73|14444.73|14444.73|14444.73|0
1646818580000|2022-03-09 09:36:20|14439.13|14439.13|14439.13|14439.13|14439.13|14439.13|14439.13|14439.13|0
1646818660000|2022-03-09 09:37:40|14443.09|14443.09|14427.23|14427.23|14443.09|14443.09|14427.23|14427.23|0
1646818670000|2022-03-09 09:37:50|14425.83|14425.83|14424.43|14424.43|14425.83|14425.83|14424.43|14424.43|0
1646818710000|2022-03-09 09:38:30|14432.36|14432.36|14432.36|14432.36|14432.36|14432.36|14432.36|14432.36|0
1646818760000|2022-03-09 09:39:20|14444.26|14444.26|14455.46|14455.46|14455.46|14455.46|14444.26|14444.26|0
1646818780000|2022-03-09 09:39:40|14452.66|14452.66|14452.66|14452.66|14452.66|14452.66|14452.66|14452.66|0
1646818790000|2022-03-09 09:39:50|14444.73|14444.73|14444.73|14444.73|14444.73|14444.73|14444.73|14444.73|0
1646818800000|2022-03-09 09:40:00|14448.69|14448.69|14448.69|14448.69|14448.69|14448.69|14448.69|14448.69|0
1646818820000|2022-03-09 09:40:20|14447.77|14447.77|14447.77|14447.77|14447.77|14447.77|14447.77|14447.77|0
1646818830000|2022-03-09 09:40:30|14451.74|14451.74|14451.74|14451.74|14451.74|14451.74|14451.74|14451.74|0
1646818840000|2022-03-09 09:40:40|14450.34|14450.34|14442.41|14442.41|14450.34|14450.34|14442.41|14442.41|0
1646818860000|2022-03-09 09:41:00|14434.48|14434.48|14434.48|14434.48|14438.44|14438.44|14430.51|14430.51|0
1646818870000|2022-03-09 09:41:10|14442.41|14442.41|14442.41|14442.41|14442.41|14442.41|14442.41|14442.41|0
1646818880000|2022-03-09 09:41:20|14450.34|14450.34|14450.34|14450.34|14450.34|14450.34|14450.34|14450.34|0
1646818890000|2022-03-09 09:41:30|14454.3|14454.3|14454.3|14454.3|14454.3|14454.3|14454.3|14454.3|0
1646818920000|2022-03-09 09:42:00|14450.34|14450.34|14450.34|14450.34|14450.34|14450.34|14450.34|14450.34|0
1646818940000|2022-03-09 09:42:20|14457.34|14457.34|14457.34|14457.34|14457.34|14457.34|14457.34|14457.34|0
1646818950000|2022-03-09 09:42:30|14460.13|14460.13|14460.13|14460.13|14460.13|14460.13|14460.13|14460.13|0
1646818980000|2022-03-09 09:43:00|14468.07|14468.07|14468.07|14468.07|14468.07|14468.07|14468.07|14468.07|0
1646818990000|2022-03-09 09:43:10|14460.13|14460.13|14464.1|14464.1|14464.1|14464.1|14460.13|14460.13|0
1646819000000|2022-03-09 09:43:20|14466.9|14466.9|14466.9|14466.9|14466.9|14466.9|14466.9|14466.9|0
1646819010000|2022-03-09 09:43:30|14474.83|14474.83|14474.83|14474.83|14474.83|14474.83|14474.83|14474.83|0
1646819020000|2022-03-09 09:43:40|14470.86|14470.86|14470.86|14470.86|14470.86|14470.86|14470.86|14470.86|0
1646819040000|2022-03-09 09:44:00|14466.9|14466.9|14462.93|14462.93|14466.9|14466.9|14462.93|14462.93|0
1646819060000|2022-03-09 09:44:20|14458.97|14458.97|14451.04|14451.04|14458.97|14458.97|14451.04|14451.04|0
1646819100000|2022-03-09 09:45:00|14465.03|14465.03|14465.03|14465.03|14465.03|14465.03|14465.03|14465.03|0
1646819120000|2022-03-09 09:45:20|14469|14469|14480.89|14480.89|14480.89|14480.89|14469|14469|0
1646819160000|2022-03-09 09:46:00|14472.96|14472.96|14472.96|14472.96|14472.96|14472.96|14472.96|14472.96|0
1646819170000|2022-03-09 09:46:10|14468.76|14468.76|14468.76|14468.76|14468.76|14468.76|14468.76|14468.76|0
1646819180000|2022-03-09 09:46:20|14452.9|14452.9|14447.31|14447.31|14452.9|14452.9|14447.31|14447.31|0
1646819190000|2022-03-09 09:46:30|14439.38|14439.38|14425.38|14425.38|14439.38|14439.38|14425.38|14425.38|0
1646819210000|2022-03-09 09:46:50|14437.28|14437.28|14441.24|14441.24|14441.24|14441.24|14437.28|14437.28|0
1646819230000|2022-03-09 09:47:10|14438.44|14438.44|14438.44|14438.44|14438.44|14438.44|14438.44|14438.44|0
1646819240000|2022-03-09 09:47:20|14430.51|14430.51|14438.44|14438.44|14438.44|14438.44|14430.51|14430.51|0
1646819260000|2022-03-09 09:47:40|14442.41|14442.41|14442.41|14442.41|14442.41|14442.41|14442.41|14442.41|0
1646819300000|2022-03-09 09:48:20|14434.48|14434.48|14430.51|14430.51|14434.48|14434.48|14430.51|14430.51|0
1646819320000|2022-03-09 09:48:40|14438.44|14438.44|14444.04|14444.04|14444.04|14444.04|14438.44|14438.44|0
1646819340000|2022-03-09 09:49:00|14436.11|14436.11|14436.11|14436.11|14436.11|14436.11|14436.11|14436.11|0
1646819380000|2022-03-09 09:49:40|14438.91|14438.91|14438.91|14438.91|14438.91|14438.91|14438.91|14438.91|0
1646819400000|2022-03-09 09:50:00|14442.87|14442.87|14450.8|14450.8|14450.8|14450.8|14442.87|14442.87|0
1646819410000|2022-03-09 09:50:10|14438.91|14438.91|14438.91|14438.91|14438.91|14438.91|14438.91|14438.91|0
1646819420000|2022-03-09 09:50:20|14458.74|14458.74|14471.33|14471.33|14471.33|14471.33|14458.74|14458.74|0
1646819430000|2022-03-09 09:50:30|14472.71|14472.71|14472.71|14472.71|14472.71|14472.71|14472.71|14472.71|0
1646819500000|2022-03-09 09:51:40|14475.51|14475.51|14459.65|14459.65|14475.51|14475.51|14459.65|14459.65|0
1646819510000|2022-03-09 09:51:50|14457.81|14457.81|14461.77|14461.77|14473.67|14473.67|14457.81|14457.81|0
1646819520000|2022-03-09 09:52:00|14458.98|14458.98|14458.98|14458.98|14458.98|14458.98|14458.98|14458.98|0
1646819530000|2022-03-09 09:52:10|14457.14|14457.14|14465.07|14465.07|14465.07|14465.07|14457.14|14457.14|0
1646819540000|2022-03-09 09:52:20|14461.1|14461.1|14463.9|14463.9|14463.9|14463.9|14461.1|14461.1|0
1646819550000|2022-03-09 09:52:30|14464.36|14464.36|14462.98|14462.98|14464.36|14464.36|14462.98|14462.98|0
1646819570000|2022-03-09 09:52:50|14464.38|14464.38|14464.38|14464.38|14464.38|14464.38|14464.38|14464.38|0
1646819580000|2022-03-09 09:53:00|14465.3|14465.3|14468.56|14468.56|14468.56|14468.56|14465.3|14465.3|0
1646819590000|2022-03-09 09:53:10|14467.18|14467.18|14467.18|14467.18|14467.18|14467.18|14467.18|14467.18|0
1646819600000|2022-03-09 09:53:20|14471.14|14471.14|14471.14|14471.14|14471.14|14471.14|14471.14|14471.14|0
1646819610000|2022-03-09 09:53:30|14467.18|14467.18|14466.01|14466.01|14467.18|14467.18|14463.21|14463.21|0
1646819640000|2022-03-09 09:54:00|14462.05|14462.05|14447.12|14447.12|14462.05|14462.05|14447.12|14447.12|0
1646819650000|2022-03-09 09:54:10|14449.88|14449.88|14449.88|14449.88|14449.88|14449.88|14449.88|14449.88|0
1646819660000|2022-03-09 09:54:20|14441.95|14441.95|14441.95|14441.95|14441.95|14441.95|14441.95|14441.95|0
1646819670000|2022-03-09 09:54:30|14430.05|14430.05|14422.12|14422.12|14430.05|14430.05|14422.12|14422.12|0
1646819700000|2022-03-09 09:55:00|14422.58|14422.58|14422.58|14422.58|14422.58|14422.58|14422.58|14422.58|0
1646819710000|2022-03-09 09:55:10|14430.51|14430.51|14426.55|14426.55|14430.51|14430.51|14426.55|14426.55|0
1646819720000|2022-03-09 09:55:20|14418.62|14418.62|14418.62|14418.62|14418.62|14418.62|14418.62|14418.62|0
1646819760000|2022-03-09 09:56:00|14420.02|14420.02|14420.02|14420.02|14420.02|14420.02|14420.02|14420.02|0
1646819790000|2022-03-09 09:56:30|14427.95|14427.95|14427.95|14427.95|14427.95|14427.95|14427.95|14427.95|0
1646819820000|2022-03-09 09:57:00|14423.98|14423.98|14422.58|14422.58|14423.98|14423.98|14422.58|14422.58|0
1646819830000|2022-03-09 09:57:10|14414.65|14414.65|14405.32|14405.32|14414.65|14414.65|14405.32|14405.32|0
1646819840000|2022-03-09 09:57:20|14401.36|14401.36|14401.36|14401.36|14401.36|14401.36|14401.36|14401.36|0
1646819860000|2022-03-09 09:57:40|14398.56|14398.56|14398.56|14398.56|14398.56|14398.56|14398.56|14398.56|0
1646819880000|2022-03-09 09:58:00|14398.1|14398.1|14398.1|14398.1|14398.1|14398.1|14398.1|14398.1|0
1646819890000|2022-03-09 09:58:10|14382.24|14382.24|14382.24|14382.24|14382.24|14382.24|14382.24|14382.24|0
1646819930000|2022-03-09 09:58:50|14394.13|14394.13|14394.13|14394.13|14394.13|14394.13|14394.13|14394.13|0
1646819940000|2022-03-09 09:59:00|14400.9|14400.9|14402.3|14402.3|14402.3|14402.3|14400.9|14400.9|0
1646819950000|2022-03-09 09:59:10|14414.19|14414.19|14414.19|14414.19|14422.12|14422.12|14414.19|14414.19|0
1646819990000|2022-03-09 09:59:50|14418.39|14418.39|14418.39|14418.39|14418.39|14418.39|14418.39|14418.39|0
1646820000000|2022-03-09 10:00:00|14416.99|14416.99|14408.14|14408.14|14416.99|14416.99|14408.14|14408.14|0
1646820040000|2022-03-09 10:00:40|14409.98|14409.98|14409.98|14409.98|14409.98|14409.98|14409.98|14409.98|0
1646820120000|2022-03-09 10:02:00|14417.91|14417.91|14417.91|14417.91|14417.91|14417.91|14417.91|14417.91|0
1646820130000|2022-03-09 10:02:10|14420.71|14420.71|14432.6|14432.6|14432.6|14432.6|14420.71|14420.71|0
1646820140000|2022-03-09 10:02:20|14424.67|14424.67|14424.67|14424.67|14424.67|14424.67|14424.67|14424.67|0
1646820170000|2022-03-09 10:02:50|14416.74|14416.74|14416.74|14416.74|14416.74|14416.74|14416.74|14416.74|0
1646820220000|2022-03-09 10:03:40|14420.71|14420.71|14420.71|14420.71|14420.71|14420.71|14420.71|14420.71|0
1646820230000|2022-03-09 10:03:50|14424.67|14424.67|14421.87|14421.87|14424.67|14424.67|14421.87|14421.87|0
1646820300000|2022-03-09 10:05:00|14417.91|14417.91|14417.91|14417.91|14417.91|14417.91|14417.91|14417.91|0
1646820320000|2022-03-09 10:05:20|14413.94|14413.94|14413.94|14413.94|14413.94|14413.94|14413.94|14413.94|0
1646820330000|2022-03-09 10:05:30|14409.98|14409.98|14409.98|14409.98|14409.98|14409.98|14409.98|14409.98|0
1646820350000|2022-03-09 10:05:50|14413.94|14413.94|14413.94|14413.94|14413.94|14413.94|14413.94|14413.94|0
1646820380000|2022-03-09 10:06:20|14418.14|14418.14|14418.14|14418.14|14418.14|14418.14|14418.14|14418.14|0
1646820420000|2022-03-09 10:07:00|14415.34|14415.34|14407.41|14407.41|14415.34|14415.34|14407.41|14407.41|0
1646820430000|2022-03-09 10:07:10|14403.45|14403.45|14403.45|14403.45|14403.45|14403.45|14403.45|14403.45|0
1646820460000|2022-03-09 10:07:40|14407.41|14407.41|14407.41|14407.41|14407.41|14407.41|14407.41|14407.41|0
1646820470000|2022-03-09 10:07:50|14411.38|14411.38|14411.38|14411.38|14411.38|14411.38|14411.38|14411.38|0
1646820480000|2022-03-09 10:08:00|14414.18|14414.18|14414.18|14414.18|14414.18|14414.18|14414.18|14414.18|0
1646820500000|2022-03-09 10:08:20|14422.11|14422.11|14422.11|14422.11|14422.11|14422.11|14422.11|14422.11|0
1646820590000|2022-03-09 10:09:50|14418.14|14418.14|14418.14|14418.14|14418.14|14418.14|14418.14|14418.14|0
1646820600000|2022-03-09 10:10:00|14422.11|14422.11|14422.11|14422.11|14422.11|14422.11|14422.11|14422.11|0
1646820610000|2022-03-09 10:10:10|14426.07|14426.07|14426.07|14426.07|14426.07|14426.07|14426.07|14426.07|0
1646820660000|2022-03-09 10:11:00|14430.04|14430.04|14424.44|14424.44|14430.04|14430.04|14424.44|14424.44|0
1646820680000|2022-03-09 10:11:20|14426.28|14426.28|14425.36|14425.36|14426.28|14426.28|14425.36|14425.36|0
1646820710000|2022-03-09 10:11:50|14428.16|14428.16|14430.96|14430.96|14430.96|14430.96|14428.16|14428.16|0
1646820720000|2022-03-09 10:12:00|14426.99|14426.99|14426.99|14426.99|14426.99|14426.99|14426.99|14426.99|0
1646820730000|2022-03-09 10:12:10|14428.39|14428.39|14428.39|14428.39|14428.39|14428.39|14428.39|14428.39|0
1646820820000|2022-03-09 10:13:40|14440.29|14440.29|14440.29|14440.29|14440.29|14440.29|14440.29|14440.29|0
1646820830000|2022-03-09 10:13:50|14441.67|14441.67|14441.67|14441.67|14441.67|14441.67|14441.67|14441.67|0
1646820840000|2022-03-09 10:14:00|14437.7|14437.7|14437.7|14437.7|14437.7|14437.7|14437.7|14437.7|0
1646820940000|2022-03-09 10:15:40|14432.1|14432.1|14432.1|14432.1|14432.1|14432.1|14432.1|14432.1|0
1646821030000|2022-03-09 10:17:10|14430.7|14430.7|14430.7|14430.7|14430.7|14430.7|14430.7|14430.7|0
1646821070000|2022-03-09 10:17:50|14434.67|14434.67|14434.67|14434.67|14434.67|14434.67|14430.7|14430.7|0
1646821080000|2022-03-09 10:18:00|14438.63|14438.63|14446.57|14446.57|14446.57|14446.57|14438.63|14438.63|0
1646821140000|2022-03-09 10:19:00|14450.53|14450.53|14446.33|14446.33|14450.53|14450.53|14446.33|14446.33|0
1646821200000|2022-03-09 10:20:00|14442.37|14442.37|14438.4|14438.4|14442.37|14442.37|14438.4|14438.4|0
1646821220000|2022-03-09 10:20:20|14442.37|14442.37|14435.37|14435.37|14442.37|14442.37|14435.37|14435.37|0
1646821270000|2022-03-09 10:21:10|14427.44|14427.44|14427.44|14427.44|14427.44|14427.44|14427.44|14427.44|0
1646821280000|2022-03-09 10:21:20|14431.4|14431.4|14428.65|14428.65|14431.4|14431.4|14428.65|14428.65|0
1646821310000|2022-03-09 10:21:50|14423.05|14423.05|14419.08|14419.08|14423.05|14423.05|14419.08|14419.08|0
1646821360000|2022-03-09 10:22:40|14423.05|14423.05|14423.05|14423.05|14423.05|14423.05|14423.05|14423.05|0
1646821400000|2022-03-09 10:23:20|14419.08|14419.08|14419.08|14419.08|14419.08|14419.08|14419.08|14419.08|0
1646821410000|2022-03-09 10:23:30|14427.01|14427.01|14427.01|14427.01|14427.01|14427.01|14427.01|14427.01|0
1646821420000|2022-03-09 10:23:40|14419.08|14419.08|14423.05|14423.05|14427.01|14427.01|14419.08|14419.08|0
1646821430000|2022-03-09 10:23:50|14415.12|14415.12|14401.82|14401.82|14415.12|14415.12|14401.82|14401.82|0
1646821440000|2022-03-09 10:24:00|14403.22|14403.22|14403.22|14403.22|14403.22|14403.22|14403.22|14403.22|0
1646821450000|2022-03-09 10:24:10|14408.82|14408.82|14408.82|14408.82|14408.82|14408.82|14408.82|14408.82|0
1646821520000|2022-03-09 10:25:20|14404.85|14404.85|14400.89|14400.89|14404.85|14404.85|14400.89|14400.89|0
1646821530000|2022-03-09 10:25:30|14396.92|14396.92|14396.92|14396.92|14396.92|14396.92|14396.92|14396.92|0
1646821560000|2022-03-09 10:26:00|14394.12|14394.12|14395.52|14395.52|14395.52|14395.52|14394.12|14394.12|0
1646821580000|2022-03-09 10:26:20|14398.32|14398.32|14398.32|14398.32|14398.32|14398.32|14398.32|14398.32|0
1646821600000|2022-03-09 10:26:40|14405.32|14405.32|14405.32|14405.32|14405.32|14405.32|14405.32|14405.32|0
1646821610000|2022-03-09 10:26:50|14403.92|14403.92|14409.52|14409.52|14409.52|14409.52|14403.92|14403.92|0
1646821620000|2022-03-09 10:27:00|14408.12|14408.12|14409.52|14409.52|14409.52|14409.52|14408.12|14408.12|0
1646821640000|2022-03-09 10:27:20|14401.59|14401.59|14401.59|14401.59|14401.59|14401.59|14401.59|14401.59|0
1646821660000|2022-03-09 10:27:40|14402.05|14402.05|14398.08|14398.08|14402.05|14402.05|14398.08|14398.08|0
1646821670000|2022-03-09 10:27:50|14394.12|14394.12|14394.12|14394.12|14394.12|14394.12|14394.12|14394.12|0
1646821710000|2022-03-09 10:28:30|14398.08|14398.08|14400.88|14400.88|14400.88|14400.88|14398.08|14398.08|0
1646821720000|2022-03-09 10:28:40|14403.68|14403.68|14403.68|14403.68|14403.68|14403.68|14403.68|14403.68|0
1646821730000|2022-03-09 10:28:50|14407.65|14407.65|14407.65|14407.65|14407.65|14407.65|14407.65|14407.65|0
1646821740000|2022-03-09 10:29:00|14404.85|14404.85|14404.85|14404.85|14404.85|14404.85|14404.85|14404.85|0
1646821770000|2022-03-09 10:29:30|14420.71|14420.71|14420.71|14420.71|14420.71|14420.71|14420.71|14420.71|0
1646821820000|2022-03-09 10:30:20|14436.57|14436.57|14437.03|14437.03|14437.03|14437.03|14436.57|14436.57|0
1646821860000|2022-03-09 10:31:00|14445.43|14445.43|14445.43|14445.43|14445.43|14445.43|14445.43|14445.43|0
1646821890000|2022-03-09 10:31:30|14441.46|14441.46|14441.46|14441.46|14441.46|14441.46|14441.46|14441.46|0
1646821900000|2022-03-09 10:31:40|14440.06|14440.06|14440.06|14440.06|14440.06|14440.06|14440.06|14440.06|0
1646821920000|2022-03-09 10:32:00|14444.26|14444.26|14444.26|14444.26|14444.26|14444.26|14444.26|14444.26|0
1646821960000|2022-03-09 10:32:40|14440.06|14440.06|14440.06|14440.06|14440.06|14440.06|14440.06|14440.06|0
1646821990000|2022-03-09 10:33:10|14432.13|14432.13|14432.13|14432.13|14432.13|14432.13|14432.13|14432.13|0
1646822160000|2022-03-09 10:36:00|14429.09|14429.09|14425.12|14425.12|14429.09|14429.09|14425.12|14425.12|0
1646822170000|2022-03-09 10:36:10|14421.15|14421.15|14421.15|14421.15|14421.15|14421.15|14419.76|14419.76|0
1646822180000|2022-03-09 10:36:20|14419.76|14419.76|14419.76|14419.76|14419.76|14419.76|14419.76|14419.76|0
1646822190000|2022-03-09 10:36:30|14415.79|14415.79|14415.79|14415.79|14415.79|14415.79|14415.79|14415.79|0
1646822240000|2022-03-09 10:37:20|14411.82|14411.82|14411.82|14411.82|14411.82|14411.82|14411.82|14411.82|0
1646822300000|2022-03-09 10:38:20|14407.86|14407.86|14403.89|14403.89|14407.86|14407.86|14403.89|14403.89|0
1646822310000|2022-03-09 10:38:30|14399.93|14399.93|14395.96|14395.96|14399.93|14399.93|14395.96|14395.96|0
1646822330000|2022-03-09 10:38:50|14388.03|14388.03|14387.57|14387.57|14388.03|14388.03|14387.57|14387.57|0
1646822340000|2022-03-09 10:39:00|14391.25|14391.25|14391.71|14391.71|14391.71|14391.71|14391.25|14391.25|0
1646822350000|2022-03-09 10:39:10|14384.71|14384.71|14384.71|14384.71|14384.71|14384.71|14384.71|14384.71|0
1646822360000|2022-03-09 10:39:20|14380.75|14380.75|14381.59|14381.59|14387.18|14387.18|14380.75|14380.75|0
1646822400000|2022-03-09 10:40:00|14382.05|14382.05|14382.05|14382.05|14382.05|14382.05|14382.05|14382.05|0
1646822410000|2022-03-09 10:40:10|14386.01|14386.01|14389.98|14389.98|14389.98|14389.98|14386.01|14386.01|0
1646822420000|2022-03-09 10:40:20|14374.11|14374.11|14378.08|14378.08|14378.08|14378.08|14374.11|14374.11|0
1646822430000|2022-03-09 10:40:30|14385.08|14385.08|14385.08|14385.08|14385.08|14385.08|14385.08|14385.08|0
1646822440000|2022-03-09 10:40:40|14373.18|14373.18|14385.08|14385.08|14385.08|14385.08|14373.18|14373.18|0
1646822520000|2022-03-09 10:42:00|14416.8|14416.8|14416.8|14416.8|14416.8|14416.8|14416.8|14416.8|0
1646822530000|2022-03-09 10:42:10|14412.83|14412.83|14412.83|14412.83|14412.83|14412.83|14412.83|14412.83|0
1646822550000|2022-03-09 10:42:30|14404.9|14404.9|14400.71|14400.71|14404.9|14404.9|14400.71|14400.71|0
1646822570000|2022-03-09 10:42:50|14392.77|14392.77|14391.38|14391.38|14392.77|14392.77|14391.38|14391.38|0
1646822590000|2022-03-09 10:43:10|14395.57|14395.57|14395.57|14395.57|14395.57|14395.57|14395.57|14395.57|0
1646822660000|2022-03-09 10:44:20|14403.5|14403.5|14399.54|14399.54|14403.5|14403.5|14399.54|14399.54|0
1646822690000|2022-03-09 10:44:50|14391.61|14391.61|14370.15|14370.15|14391.61|14391.61|14370.15|14370.15|0
1646822700000|2022-03-09 10:45:00|14358.25|14358.25|14370.15|14370.15|14374.11|14374.11|14354.29|14354.29|0
1646822710000|2022-03-09 10:45:10|14366.18|14366.18|14366.18|14366.18|14366.18|14366.18|14366.18|14366.18|0
1646822740000|2022-03-09 10:45:40|14365.72|14365.72|14359.92|14359.92|14365.72|14365.72|14359.92|14359.92|0
1646822750000|2022-03-09 10:45:50|14355.96|14355.96|14355.96|14355.96|14355.96|14355.96|14355.96|14355.96|0
1646822760000|2022-03-09 10:46:00|14339.16|14339.16|14345.93|14345.93|14345.93|14345.93|14339.16|14339.16|0
1646822780000|2022-03-09 10:46:20|14349.89|14349.89|14349.89|14349.89|14349.89|14349.89|14349.89|14349.89|0
1646822850000|2022-03-09 10:47:30|14345.75|14345.75|14345.75|14345.75|14345.75|14345.75|14345.75|14345.75|0
1646822860000|2022-03-09 10:47:40|14344.37|14344.37|14343.46|14343.46|14344.37|14344.37|14343.46|14343.46|0
1646822880000|2022-03-09 10:48:00|14347.42|14347.42|14347.42|14347.42|14347.42|14347.42|14347.42|14347.42|0
1646822900000|2022-03-09 10:48:20|14343.46|14343.46|14343.46|14343.46|14343.46|14343.46|14343.46|14343.46|0
1646822920000|2022-03-09 10:48:40|14339.49|14339.49|14328.53|14328.53|14339.49|14339.49|14328.53|14328.53|0
1646822950000|2022-03-09 10:49:10|14327.61|14327.61|14327.61|14327.61|14327.61|14327.61|14327.61|14327.61|0
1646822980000|2022-03-09 10:49:40|14326.69|14326.69|14326.69|14326.69|14326.69|14326.69|14326.69|14326.69|0
1646822990000|2022-03-09 10:49:50|14330.65|14330.65|14330.65|14330.65|14330.65|14330.65|14330.65|14330.65|0
1646823000000|2022-03-09 10:50:00|14329.25|14329.25|14329.25|14329.25|14329.25|14329.25|14329.25|14329.25|0
1646823020000|2022-03-09 10:50:20|14325.29|14325.29|14325.29|14325.29|14325.29|14325.29|14325.29|14325.29|0
1646823060000|2022-03-09 10:51:00|14326.69|14326.69|14328.05|14328.05|14328.05|14328.05|14325.29|14325.29|0
1646823080000|2022-03-09 10:51:20|14332.01|14332.01|14332.01|14332.01|14332.01|14332.01|14332.01|14332.01|0
1646823090000|2022-03-09 10:51:30|14335.98|14335.98|14335.98|14335.98|14335.98|14335.98|14335.98|14335.98|0
1646823100000|2022-03-09 10:51:40|14339.94|14339.94|14339.94|14339.94|14339.94|14339.94|14339.94|14339.94|0
1646823130000|2022-03-09 10:52:10|14335.98|14335.98|14335.98|14335.98|14335.98|14335.98|14335.98|14335.98|0
1646823150000|2022-03-09 10:52:30|14328.98|14328.98|14323.62|14323.62|14328.98|14328.98|14323.62|14323.62|0
1646823210000|2022-03-09 10:53:30|14327.81|14327.81|14331.78|14331.78|14331.78|14331.78|14327.81|14327.81|0
1646823250000|2022-03-09 10:54:10|14327.81|14327.81|14319.88|14319.88|14327.81|14327.81|14319.88|14319.88|0
1646823260000|2022-03-09 10:54:20|14323.85|14323.85|14323.85|14323.85|14323.85|14323.85|14323.85|14323.85|0
1646823280000|2022-03-09 10:54:40|14318.25|14318.25|14310.32|14310.32|14318.25|14318.25|14310.32|14310.32|0
1646823300000|2022-03-09 10:55:00|14308.48|14308.48|14308.48|14308.48|14308.48|14308.48|14308.48|14308.48|0
1646823330000|2022-03-09 10:55:30|14320.38|14320.38|14320.38|14320.38|14320.38|14320.38|14320.38|14320.38|0
1646823360000|2022-03-09 10:56:00|14312.45|14312.45|14312.45|14312.45|14312.45|14312.45|14312.45|14312.45|0
1646823370000|2022-03-09 10:56:10|14308.48|14308.48|14308.48|14308.48|14308.48|14308.48|14308.48|14308.48|0
1646823380000|2022-03-09 10:56:20|14304.52|14304.52|14304.52|14304.52|14304.52|14304.52|14304.52|14304.52|0
1646823390000|2022-03-09 10:56:30|14298.92|14298.92|14298.92|14298.92|14298.92|14298.92|14298.92|14298.92|0
1646823480000|2022-03-09 10:58:00|14300.32|14300.32|14300.32|14300.32|14300.32|14300.32|14300.32|14300.32|0
1646823500000|2022-03-09 10:58:20|14298.94|14298.94|14296.18|14296.18|14298.94|14298.94|14296.18|14296.18|0
1646823510000|2022-03-09 10:58:30|14284.28|14284.28|14284.28|14284.28|14284.28|14284.28|14284.28|14284.28|0
1646823520000|2022-03-09 10:58:40|14276.35|14276.35|14273.56|14273.56|14276.35|14276.35|14273.56|14273.56|0
1646823530000|2022-03-09 10:58:50|14270.76|14270.76|14272.16|14272.16|14272.16|14272.16|14270.76|14270.76|0
1646823560000|2022-03-09 10:59:20|14264.23|14264.23|14255.83|14255.83|14264.23|14264.23|14255.83|14255.83|0
1646823570000|2022-03-09 10:59:30|14259.79|14259.79|14271.92|14271.92|14271.92|14271.92|14259.79|14259.79|0
1646823580000|2022-03-09 10:59:40|14274.72|14274.72|14278.69|14278.69|14278.69|14278.69|14274.72|14274.72|0
1646823640000|2022-03-09 11:00:40|14270.76|14270.76|14266.56|14266.56|14270.76|14270.76|14266.56|14266.56|0
1646823650000|2022-03-09 11:00:50|14262.36|14262.36|14262.36|14262.36|14262.36|14262.36|14262.36|14262.36|0
1646823670000|2022-03-09 11:01:10|14267.96|14267.96|14267.96|14267.96|14267.96|14267.96|14267.96|14267.96|0
1646823680000|2022-03-09 11:01:20|14265.16|14265.16|14265.16|14265.16|14265.16|14265.16|14265.16|14265.16|0
1646823690000|2022-03-09 11:01:30|14263.32|14263.32|14263.32|14263.32|14263.32|14263.32|14263.32|14263.32|0
1646823700000|2022-03-09 11:01:40|14260.52|14260.52|14260.52|14260.52|14260.52|14260.52|14260.52|14260.52|0
1646823750000|2022-03-09 11:02:30|14264.49|14264.49|14265.89|14265.89|14265.89|14265.89|14264.49|14264.49|0
1646823770000|2022-03-09 11:02:50|14269.1|14269.1|14269.1|14269.1|14269.1|14269.1|14269.1|14269.1|0
1646823780000|2022-03-09 11:03:00|14269.56|14269.56|14269.56|14269.56|14269.56|14269.56|14269.56|14269.56|0
1646823790000|2022-03-09 11:03:10|14268.16|14268.16|14268.16|14268.16|14268.16|14268.16|14268.16|14268.16|0
1646823800000|2022-03-09 11:03:20|14265.36|14265.36|14253.47|14253.47|14265.36|14265.36|14253.47|14253.47|0
1646823810000|2022-03-09 11:03:30|14249.5|14249.5|14245.31|14245.31|14249.5|14249.5|14245.31|14245.31|0
1646823820000|2022-03-09 11:03:40|14242.51|14242.51|14241.11|14241.11|14242.51|14242.51|14241.11|14241.11|0
1646823830000|2022-03-09 11:03:50|14237.14|14237.14|14237.14|14237.14|14237.14|14237.14|14237.14|14237.14|0
1646823840000|2022-03-09 11:04:00|14235.74|14235.74|14219.88|14219.88|14235.74|14235.74|14219.88|14219.88|0
1646823850000|2022-03-09 11:04:10|14222.68|14222.68|14234.58|14234.58|14234.58|14234.58|14222.68|14222.68|0
1646823860000|2022-03-09 11:04:20|14235.49|14235.49|14235.49|14235.49|14235.49|14235.49|14235.49|14235.49|0
1646823900000|2022-03-09 11:05:00|14243.43|14243.43|14263.72|14263.72|14263.72|14263.72|14243.43|14243.43|0
1646823930000|2022-03-09 11:05:30|14265.12|14265.12|14265.12|14265.12|14265.12|14265.12|14265.12|14265.12|0
1646823970000|2022-03-09 11:06:10|14263.72|14263.72|14263.72|14263.72|14263.72|14263.72|14263.72|14263.72|0
1646823990000|2022-03-09 11:06:30|14271.65|14271.65|14271.65|14271.65|14271.65|14271.65|14271.65|14271.65|0
1646824050000|2022-03-09 11:07:30|14263.72|14263.72|14259.75|14259.75|14263.72|14263.72|14259.75|14259.75|0
1646824060000|2022-03-09 11:07:40|14279.58|14279.58|14279.58|14279.58|14279.58|14279.58|14279.58|14279.58|0
1646824100000|2022-03-09 11:08:20|14287.74|14287.74|14287.74|14287.74|14287.74|14287.74|14287.74|14287.74|0
1646824250000|2022-03-09 11:10:50|14290.54|14290.54|14290.54|14290.54|14290.54|14290.54|14290.54|14290.54|0
1646824260000|2022-03-09 11:11:00|14294.74|14294.74|14294.74|14294.74|14294.74|14294.74|14294.74|14294.74|0
1646824290000|2022-03-09 11:11:30|14290.78|14290.78|14290.78|14290.78|14290.78|14290.78|14290.78|14290.78|0
1646824320000|2022-03-09 11:12:00|14294.97|14294.97|14294.97|14294.97|14294.97|14294.97|14294.97|14294.97|0
1646824340000|2022-03-09 11:12:20|14298.94|14298.94|14298.94|14298.94|14298.94|14298.94|14298.94|14298.94|0
1646824350000|2022-03-09 11:12:30|14302.9|14302.9|14302.9|14302.9|14302.9|14302.9|14302.9|14302.9|0
1646824360000|2022-03-09 11:12:40|14304.3|14304.3|14304.3|14304.3|14304.3|14304.3|14304.3|14304.3|0
1646824400000|2022-03-09 11:13:20|14300.34|14300.34|14296.37|14296.37|14300.34|14300.34|14296.37|14296.37|0
1646824430000|2022-03-09 11:13:50|14289.38|14289.38|14285.41|14285.41|14289.38|14289.38|14285.41|14285.41|0
1646824460000|2022-03-09 11:14:20|14281.45|14281.45|14281.45|14281.45|14281.45|14281.45|14281.45|14281.45|0
1646824470000|2022-03-09 11:14:30|14277.48|14277.48|14277.48|14277.48|14277.48|14277.48|14277.48|14277.48|0
1646824500000|2022-03-09 11:15:00|14281.45|14281.45|14281.45|14281.45|14281.45|14281.45|14281.45|14281.45|0
1646824510000|2022-03-09 11:15:10|14289.38|14289.38|14289.38|14289.38|14289.38|14289.38|14289.38|14289.38|0
1646824520000|2022-03-09 11:15:20|14293.34|14293.34|14297.31|14297.31|14297.31|14297.31|14293.34|14293.34|0
1646824560000|2022-03-09 11:16:00|14315.5|14315.5|14312.7|14312.7|14315.5|14315.5|14312.7|14312.7|0
1646824570000|2022-03-09 11:16:10|14314.1|14314.1|14323.43|14323.43|14323.43|14323.43|14314.1|14314.1|0
1646824610000|2022-03-09 11:16:50|14327.4|14327.4|14327.4|14327.4|14327.4|14327.4|14327.4|14327.4|0
1646824660000|2022-03-09 11:17:40|14332.99|14332.99|14340.92|14340.92|14340.92|14340.92|14332.99|14332.99|0
1646824730000|2022-03-09 11:18:50|14343.72|14343.72|14343.72|14343.72|14343.72|14343.72|14343.72|14343.72|0
1646824750000|2022-03-09 11:19:10|14339.52|14339.52|14347.45|14347.45|14347.45|14347.45|14339.52|14339.52|0
1646824780000|2022-03-09 11:19:40|14344.66|14344.66|14332.76|14332.76|14344.66|14344.66|14332.76|14332.76|0
1646824800000|2022-03-09 11:20:00|14328.79|14328.79|14328.79|14328.79|14328.79|14328.79|14328.79|14328.79|0
1646824810000|2022-03-09 11:20:10|14324.83|14324.83|14324.83|14324.83|14324.83|14324.83|14324.83|14324.83|0
1646824820000|2022-03-09 11:20:20|14319.46|14319.46|14310.13|14310.13|14319.46|14319.46|14310.13|14310.13|0
1646824830000|2022-03-09 11:20:30|14315.73|14315.73|14315.73|14315.73|14315.73|14315.73|14315.73|14315.73|0
1646824840000|2022-03-09 11:20:40|14319.7|14319.7|14319.7|14319.7|14319.7|14319.7|14319.7|14319.7|0
1646824860000|2022-03-09 11:21:00|14321.1|14321.1|14325.06|14325.06|14325.06|14325.06|14321.1|14321.1|0
1646824870000|2022-03-09 11:21:10|14317.13|14317.13|14310.37|14310.37|14317.13|14317.13|14310.37|14310.37|0
1646824880000|2022-03-09 11:21:20|14306.4|14306.4|14306.4|14306.4|14306.4|14306.4|14306.4|14306.4|0
1646824900000|2022-03-09 11:21:40|14302.44|14302.44|14302.44|14302.44|14302.44|14302.44|14302.44|14302.44|0
1646824920000|2022-03-09 11:22:00|14294.04|14294.04|14287.51|14287.51|14295.44|14295.44|14287.51|14287.51|0
1646824930000|2022-03-09 11:22:10|14279.58|14279.58|14279.58|14279.58|14279.58|14279.58|14279.58|14279.58|0
1646824940000|2022-03-09 11:22:20|14280.98|14280.98|14280.98|14280.98|14280.98|14280.98|14280.98|14280.98|0
1646824950000|2022-03-09 11:22:30|14278.18|14278.18|14278.18|14278.18|14278.18|14278.18|14278.18|14278.18|0
1646824960000|2022-03-09 11:22:40|14285.18|14285.18|14297.07|14297.07|14297.07|14297.07|14285.18|14285.18|0
1646825020000|2022-03-09 11:23:40|14298.47|14298.47|14298.47|14298.47|14298.47|14298.47|14298.47|14298.47|0
1646825060000|2022-03-09 11:24:20|14310.37|14310.37|14310.37|14310.37|14310.37|14310.37|14310.37|14310.37|0
1646825070000|2022-03-09 11:24:30|14307.57|14307.57|14303.37|14303.37|14307.57|14307.57|14303.37|14303.37|0
1646825080000|2022-03-09 11:24:40|14299.41|14299.41|14299.41|14299.41|14299.41|14299.41|14299.41|14299.41|0
1646825100000|2022-03-09 11:25:00|14305|14305|14310.6|14310.6|14310.6|14310.6|14305|14305|0
1646825140000|2022-03-09 11:25:40|14318.53|14318.53|14314.57|14314.57|14318.53|14318.53|14314.57|14314.57|0
1646825150000|2022-03-09 11:25:50|14322.5|14322.5|14322.5|14322.5|14322.5|14322.5|14322.5|14322.5|0
1646825160000|2022-03-09 11:26:00|14316.9|14316.9|14316.9|14316.9|14316.9|14316.9|14316.9|14316.9|0
1646825170000|2022-03-09 11:26:10|14308.97|14308.97|14308.97|14308.97|14308.97|14308.97|14308.97|14308.97|0
1646825250000|2022-03-09 11:27:30|14307.57|14307.57|14307.57|14307.57|14307.57|14307.57|14307.57|14307.57|0
1646825340000|2022-03-09 11:29:00|14303.6|14303.6|14303.6|14303.6|14303.6|14303.6|14303.6|14303.6|0
1646825360000|2022-03-09 11:29:20|14305|14305|14306.4|14306.4|14306.4|14306.4|14305|14305|0
1646825370000|2022-03-09 11:29:30|14310.37|14310.37|14322.26|14322.26|14322.26|14322.26|14310.37|14310.37|0
1646825400000|2022-03-09 11:30:00|14320.88|14320.88|14320.42|14320.42|14320.88|14320.88|14319.97|14319.97|0
1646825410000|2022-03-09 11:30:10|14321.8|14321.8|14321.8|14321.8|14321.8|14321.8|14321.8|14321.8|0
1646825440000|2022-03-09 11:30:40|14323.2|14323.2|14324.6|14324.6|14324.6|14324.6|14323.2|14323.2|0
1646825470000|2022-03-09 11:31:10|14328.57|14328.57|14316.67|14316.67|14328.57|14328.57|14316.67|14316.67|0
1646825480000|2022-03-09 11:31:20|14312.71|14312.71|14312.71|14312.71|14312.71|14312.71|14312.71|14312.71|0
1646825490000|2022-03-09 11:31:30|14316.67|14316.67|14316.67|14316.67|14316.67|14316.67|14316.67|14316.67|0
1646825550000|2022-03-09 11:32:30|14308.74|14308.74|14304.78|14304.78|14308.74|14308.74|14304.78|14304.78|0
1646825560000|2022-03-09 11:32:40|14293.81|14293.81|14303.38|14303.38|14303.38|14303.38|14293.81|14293.81|0
1646825660000|2022-03-09 11:34:20|14307.34|14307.34|14299.41|14299.41|14307.34|14307.34|14299.41|14299.41|0
1646825680000|2022-03-09 11:34:40|14291.02|14291.02|14291.02|14291.02|14291.02|14291.02|14281.69|14281.69|0
1646825700000|2022-03-09 11:35:00|14294.98|14294.98|14298.95|14298.95|14298.95|14298.95|14294.98|14294.98|0
1646825720000|2022-03-09 11:35:20|14301.74|14301.74|14301.74|14301.74|14301.74|14301.74|14301.74|14301.74|0
1646825810000|2022-03-09 11:36:50|14297.78|14297.78|14297.78|14297.78|14297.78|14297.78|14297.78|14297.78|0
1646825830000|2022-03-09 11:37:10|14294.98|14294.98|14291.02|14291.02|14294.98|14294.98|14291.02|14291.02|0
1646825850000|2022-03-09 11:37:30|14298.95|14298.95|14298.95|14298.95|14298.95|14298.95|14298.95|14298.95|0
1646825900000|2022-03-09 11:38:20|14299.86|14299.86|14301.7|14301.7|14301.7|14301.7|14299.86|14299.86|0
1646825910000|2022-03-09 11:38:30|14289.81|14289.81|14289.81|14289.81|14289.81|14289.81|14289.81|14289.81|0
1646825930000|2022-03-09 11:38:50|14285.84|14285.84|14285.84|14285.84|14285.84|14285.84|14285.84|14285.84|0
1646825950000|2022-03-09 11:39:10|14284.44|14284.44|14285.84|14285.84|14287.24|14287.24|14283.04|14283.04|0
1646825980000|2022-03-09 11:39:40|14287.24|14287.24|14287.24|14287.24|14287.24|14287.24|14287.24|14287.24|0
1646826000000|2022-03-09 11:40:00|14285.84|14285.84|14285.84|14285.84|14285.84|14285.84|14285.84|14285.84|0
1646826010000|2022-03-09 11:40:10|14289.81|14289.81|14289.81|14289.81|14289.81|14289.81|14289.81|14289.81|0
1646826040000|2022-03-09 11:40:40|14294.01|14294.01|14297.97|14297.97|14297.97|14297.97|14294.01|14294.01|0
1646826100000|2022-03-09 11:41:40|14296.57|14296.57|14296.57|14296.57|14296.57|14296.57|14296.57|14296.57|0
1646826140000|2022-03-09 11:42:20|14295.65|14295.65|14295.65|14295.65|14295.65|14295.65|14295.65|14295.65|0
1646826170000|2022-03-09 11:42:50|14297.05|14297.05|14297.05|14297.05|14297.05|14297.05|14297.05|14297.05|0
1646826190000|2022-03-09 11:43:10|14285.16|14285.16|14285.16|14285.16|14285.16|14285.16|14285.16|14285.16|0
1646826220000|2022-03-09 11:43:40|14280.96|14280.96|14272.78|14272.78|14280.96|14280.96|14271.86|14271.86|0
1646826250000|2022-03-09 11:44:10|14273.7|14273.7|14273.7|14273.7|14273.7|14273.7|14273.7|14273.7|0
1646826260000|2022-03-09 11:44:20|14285.6|14285.6|14284.2|14284.2|14285.6|14285.6|14284.2|14284.2|0
1646826280000|2022-03-09 11:44:40|14276.27|14276.27|14276.27|14276.27|14276.27|14276.27|14276.27|14276.27|0
1646826290000|2022-03-09 11:44:50|14274.87|14274.87|14277.67|14277.67|14277.67|14277.67|14274.87|14274.87|0
1646826300000|2022-03-09 11:45:00|14273.47|14273.47|14269.73|14269.73|14277.67|14277.67|14269.73|14269.73|0
1646826310000|2022-03-09 11:45:10|14265.54|14265.54|14277.67|14277.67|14277.67|14277.67|14265.54|14265.54|0
1646826320000|2022-03-09 11:45:20|14272.07|14272.07|14276.27|14276.27|14276.27|14276.27|14272.07|14272.07|0
1646826330000|2022-03-09 11:45:30|14272.07|14272.07|14268.56|14268.56|14272.53|14272.53|14268.56|14268.56|0
1646826340000|2022-03-09 11:45:40|14274.16|14274.16|14274.16|14274.16|14274.16|14274.16|14274.16|14274.16|0
1646826350000|2022-03-09 11:45:50|14269.96|14269.96|14274.16|14274.16|14274.16|14274.16|14269.96|14269.96|0
1646826360000|2022-03-09 11:46:00|14269.96|14269.96|14274.16|14274.16|14274.16|14274.16|14269.96|14269.96|0
1646826370000|2022-03-09 11:46:10|14269.96|14269.96|14274.16|14274.16|14274.16|14274.16|14269.96|14269.96|0
1646826380000|2022-03-09 11:46:20|14269.96|14269.96|14259.47|14259.47|14269.96|14269.96|14258.07|14258.07|0
1646826390000|2022-03-09 11:46:30|14258.07|14258.07|14266.23|14266.23|14266.23|14266.23|14258.07|14258.07|0
1646826400000|2022-03-09 11:46:40|14263.43|14263.43|14266.23|14266.23|14266.23|14266.23|14263.43|14263.43|0
1646826440000|2022-03-09 11:47:20|14263.43|14263.43|14263.43|14263.43|14263.43|14263.43|14263.43|14263.43|0
1646826450000|2022-03-09 11:47:30|14267.4|14267.4|14267.4|14267.4|14267.4|14267.4|14263.43|14263.43|0
1646826470000|2022-03-09 11:47:50|14271.59|14271.59|14270.67|14270.67|14271.59|14271.59|14268.38|14268.38|0
1646826480000|2022-03-09 11:48:00|14272.07|14272.07|14269.28|14269.28|14272.07|14272.07|14269.28|14269.28|0
1646826490000|2022-03-09 11:48:10|14273.24|14273.24|14273.24|14273.24|14273.24|14273.24|14273.24|14273.24|0
1646826530000|2022-03-09 11:48:50|14274.64|14274.64|14271.88|14271.88|14274.64|14274.64|14271.88|14271.88|0
1646826550000|2022-03-09 11:49:10|14279.81|14279.81|14283.78|14283.78|14283.78|14283.78|14279.81|14279.81|0
1646826600000|2022-03-09 11:50:00|14279.81|14279.81|14279.81|14279.81|14279.81|14279.81|14279.81|14279.81|0
1646826610000|2022-03-09 11:50:10|14275.85|14275.85|14275.85|14275.85|14275.85|14275.85|14275.85|14275.85|0
1646826620000|2022-03-09 11:50:20|14274.45|14274.45|14274.45|14274.45|14274.45|14274.45|14274.45|14274.45|0
1646826650000|2022-03-09 11:50:50|14271.65|14271.65|14263.72|14263.72|14271.65|14271.65|14263.72|14263.72|0
1646826670000|2022-03-09 11:51:10|14259.75|14259.75|14259.75|14259.75|14259.75|14259.75|14259.75|14259.75|0
1646826730000|2022-03-09 11:52:10|14261.59|14261.59|14261.59|14261.59|14261.59|14261.59|14261.59|14261.59|0
1646826740000|2022-03-09 11:52:20|14253.66|14253.66|14253.66|14253.66|14253.66|14253.66|14253.66|14253.66|0
1646826760000|2022-03-09 11:52:40|14256.46|14256.46|14256.46|14256.46|14264.39|14264.39|14256.46|14256.46|0
1646826810000|2022-03-09 11:53:30|14253.66|14253.66|14253.66|14253.66|14253.66|14253.66|14253.66|14253.66|0
1646826820000|2022-03-09 11:53:40|14249.7|14249.7|14249.7|14249.7|14249.7|14249.7|14249.7|14249.7|0
1646826840000|2022-03-09 11:54:00|14257.63|14257.63|14257.63|14257.63|14257.63|14257.63|14257.63|14257.63|0
1646826920000|2022-03-09 11:55:20|14253.66|14253.66|14253.66|14253.66|14253.66|14253.66|14253.66|14253.66|0
1646826940000|2022-03-09 11:55:40|14259.26|14259.26|14259.26|14259.26|14259.26|14259.26|14259.26|14259.26|0
1646827000000|2022-03-09 11:56:40|14260.66|14260.66|14259.26|14259.26|14260.66|14260.66|14259.26|14259.26|0
1646827030000|2022-03-09 11:57:10|14262.06|14262.06|14262.06|14262.06|14262.06|14262.06|14262.06|14262.06|0
1646827060000|2022-03-09 11:57:40|14269.99|14269.99|14266.02|14266.02|14269.99|14269.99|14266.02|14266.02|0
1646827180000|2022-03-09 11:59:40|14269.99|14269.99|14269.99|14269.99|14273.95|14273.95|14269.99|14269.99|0
1646827190000|2022-03-09 11:59:50|14264.62|14264.62|14263.22|14263.22|14267.19|14267.19|14263.22|14263.22|0
1646827200000|2022-03-09 12:00:00|14283.05|14283.05|14287.25|14287.25|14287.25|14287.25|14283.05|14283.05|0
1646827220000|2022-03-09 12:00:20|14283.28|14283.28|14277.92|14277.92|14283.28|14283.28|14277.92|14277.92|0
1646827230000|2022-03-09 12:00:30|14273.95|14273.95|14273.95|14273.95|14273.95|14273.95|14273.95|14273.95|0
1646827260000|2022-03-09 12:01:00|14269.99|14269.99|14269.99|14269.99|14269.99|14269.99|14269.99|14269.99|0
1646827270000|2022-03-09 12:01:10|14271.39|14271.39|14271.39|14271.39|14271.39|14271.39|14271.39|14271.39|0
1646827280000|2022-03-09 12:01:20|14275.35|14275.35|14275.35|14275.35|14275.35|14275.35|14275.35|14275.35|0
1646827310000|2022-03-09 12:01:50|14276.75|14276.75|14278.15|14278.15|14278.15|14278.15|14276.75|14276.75|0
1646827320000|2022-03-09 12:02:00|14282.12|14282.12|14293.27|14293.27|14293.27|14293.27|14282.12|14282.12|0
1646827330000|2022-03-09 12:02:10|14297.23|14297.23|14297.23|14297.23|14297.23|14297.23|14297.23|14297.23|0
1646827370000|2022-03-09 12:02:50|14313.09|14313.09|14313.09|14313.09|14313.09|14313.09|14313.09|14313.09|0
1646827400000|2022-03-09 12:03:20|14314.49|14314.49|14314.49|14314.49|14314.49|14314.49|14314.49|14314.49|0
1646827420000|2022-03-09 12:03:40|14318.46|14318.46|14318.46|14318.46|14318.46|14318.46|14318.46|14318.46|0
1646827430000|2022-03-09 12:03:50|14302.6|14302.6|14302.6|14302.6|14302.6|14302.6|14302.6|14302.6|0
1646827440000|2022-03-09 12:04:00|14303.97|14303.97|14303.97|14303.97|14303.97|14303.97|14303.97|14303.97|0
1646827450000|2022-03-09 12:04:10|14305.35|14305.35|14305.35|14305.35|14305.35|14305.35|14305.35|14305.35|0
1646827460000|2022-03-09 12:04:20|14309.32|14309.32|14293.46|14293.46|14309.32|14309.32|14293.46|14293.46|0
1646827470000|2022-03-09 12:04:30|14289.49|14289.49|14289.49|14289.49|14289.49|14289.49|14285.53|14285.53|0
1646827480000|2022-03-09 12:04:40|14281.56|14281.56|14284.13|14284.13|14284.13|14284.13|14280.16|14280.16|0
1646827490000|2022-03-09 12:04:50|14281.33|14281.33|14281.33|14281.33|14281.33|14281.33|14281.33|14281.33|0
1646827500000|2022-03-09 12:05:00|14280.87|14280.87|14280.87|14280.87|14280.87|14280.87|14280.87|14280.87|0
1646827510000|2022-03-09 12:05:10|14284.83|14284.83|14280.87|14280.87|14284.83|14284.83|14280.87|14280.87|0
1646827540000|2022-03-09 12:05:40|14280.41|14280.41|14280.41|14280.41|14280.41|14280.41|14280.41|14280.41|0
1646827550000|2022-03-09 12:05:50|14272.48|14272.48|14272.48|14272.48|14272.48|14272.48|14272.48|14272.48|0
1646827570000|2022-03-09 12:06:10|14280.41|14280.41|14280.41|14280.41|14280.41|14280.41|14280.41|14280.41|0
1646827620000|2022-03-09 12:07:00|14283.21|14283.21|14283.21|14283.21|14283.21|14283.21|14283.21|14283.21|0
1646827630000|2022-03-09 12:07:10|14291.14|14291.14|14291.14|14291.14|14291.14|14291.14|14291.14|14291.14|0
1646827730000|2022-03-09 12:08:50|14296.74|14296.74|14310.5|14310.5|14310.5|14310.5|14296.74|14296.74|0
1646827740000|2022-03-09 12:09:00|14318.43|14318.43|14314.23|14314.23|14318.43|14318.43|14314.23|14314.23|0
1646827770000|2022-03-09 12:09:30|14310.27|14310.27|14310.27|14310.27|14310.27|14310.27|14310.27|14310.27|0
1646827790000|2022-03-09 12:09:50|14304.67|14304.67|14304.67|14304.67|14304.67|14304.67|14304.67|14304.67|0
1646827820000|2022-03-09 12:10:20|14296.74|14296.74|14296.74|14296.74|14296.74|14296.74|14296.74|14296.74|0
1646827830000|2022-03-09 12:10:30|14306.53|14306.53|14306.53|14306.53|14306.53|14306.53|14306.53|14306.53|0
1646827860000|2022-03-09 12:11:00|14302.57|14302.57|14302.57|14302.57|14302.57|14302.57|14302.57|14302.57|0
1646827950000|2022-03-09 12:12:30|14298.6|14298.6|14294.64|14294.64|14298.6|14298.6|14294.64|14294.64|0
1646827980000|2022-03-09 12:13:00|14296.48|14296.48|14296.48|14296.48|14296.48|14296.48|14296.48|14296.48|0
1646827990000|2022-03-09 12:13:10|14295.56|14295.56|14295.56|14295.56|14295.56|14295.56|14295.56|14295.56|0
1646828000000|2022-03-09 12:13:20|14299.76|14299.76|14299.76|14299.76|14299.76|14299.76|14299.76|14299.76|0
1646828030000|2022-03-09 12:13:50|14303.72|14303.72|14303.72|14303.72|14303.72|14303.72|14303.72|14303.72|0
1646828040000|2022-03-09 12:14:00|14307.69|14307.69|14323.55|14323.55|14323.55|14323.55|14307.69|14307.69|0
1646828050000|2022-03-09 12:14:10|14329.15|14329.15|14334.51|14334.51|14334.51|14334.51|14329.15|14329.15|0
1646828110000|2022-03-09 12:15:10|14330.54|14330.54|14330.54|14330.54|14330.54|14330.54|14330.54|14330.54|0
1646828150000|2022-03-09 12:15:50|14326.58|14326.58|14326.58|14326.58|14326.58|14326.58|14326.58|14326.58|0
1646828160000|2022-03-09 12:16:00|14327.5|14327.5|14306.05|14306.05|14327.5|14327.5|14306.05|14306.05|0
1646828210000|2022-03-09 12:16:50|14310.02|14310.02|14310.02|14310.02|14310.02|14310.02|14310.02|14310.02|0
1646828270000|2022-03-09 12:17:50|14317.95|14317.95|14317.95|14317.95|14317.95|14317.95|14317.95|14317.95|0
1646828280000|2022-03-09 12:18:00|14318.87|14318.87|14319.33|14319.33|14319.33|14319.33|14318.87|14318.87|0
1646828340000|2022-03-09 12:19:00|14323.29|14323.29|14327.26|14327.26|14327.26|14327.26|14323.29|14323.29|0
1646828350000|2022-03-09 12:19:10|14331.22|14331.22|14331.22|14331.22|14331.22|14331.22|14331.22|14331.22|0
1646828380000|2022-03-09 12:19:40|14335.19|14335.19|14335.19|14335.19|14335.19|14335.19|14335.19|14335.19|0
1646828410000|2022-03-09 12:20:10|14344.99|14344.99|14344.99|14344.99|14344.99|14344.99|14344.99|14344.99|0
1646828430000|2022-03-09 12:20:30|14347.78|14347.78|14347.78|14347.78|14347.78|14347.78|14347.78|14347.78|0
1646828440000|2022-03-09 12:20:40|14349.18|14349.18|14349.18|14349.18|14349.18|14349.18|14349.18|14349.18|0
1646828450000|2022-03-09 12:20:50|14346.39|14346.39|14346.39|14346.39|14346.39|14346.39|14346.39|14346.39|0
1646828470000|2022-03-09 12:21:10|14358.28|14358.28|14358.28|14358.28|14358.28|14358.28|14358.28|14358.28|0
1646828590000|2022-03-09 12:23:10|14356.88|14356.88|14355.48|14355.48|14356.88|14356.88|14355.48|14355.48|0
1646828600000|2022-03-09 12:23:20|14351.52|14351.52|14351.52|14351.52|14351.52|14351.52|14351.52|14351.52|0
1646828610000|2022-03-09 12:23:30|14355.72|14355.72|14359.68|14359.68|14359.68|14359.68|14355.72|14355.72|0
1646828620000|2022-03-09 12:23:40|14362.48|14362.48|14362.48|14362.48|14362.48|14362.48|14362.48|14362.48|0
1646828770000|2022-03-09 12:26:10|14352.68|14352.68|14352.68|14352.68|14352.68|14352.68|14352.68|14352.68|0
1646828780000|2022-03-09 12:26:20|14363.88|14363.88|14369.48|14369.48|14369.48|14369.48|14363.88|14363.88|0
1646828790000|2022-03-09 12:26:30|14363.88|14363.88|14365.28|14365.28|14365.28|14365.28|14363.88|14363.88|0
1646828820000|2022-03-09 12:27:00|14357.35|14357.35|14357.35|14357.35|14357.35|14357.35|14357.35|14357.35|0
1646828850000|2022-03-09 12:27:30|14354.55|14354.55|14350.58|14350.58|14354.55|14354.55|14350.58|14350.58|0
1646828870000|2022-03-09 12:27:50|14346.62|14346.62|14338.69|14338.69|14346.62|14346.62|14338.69|14338.69|0
1646828880000|2022-03-09 12:28:00|14330.76|14330.76|14342.65|14342.65|14342.65|14342.65|14330.76|14330.76|0
1646828900000|2022-03-09 12:28:20|14337.06|14337.06|14337.06|14337.06|14337.06|14337.06|14337.06|14337.06|0
1646828920000|2022-03-09 12:28:40|14332.86|14332.86|14324.93|14324.93|14332.86|14332.86|14324.93|14324.93|0
1646829000000|2022-03-09 12:30:00|14336.82|14336.82|14333.6|14333.6|14336.82|14336.82|14333.6|14333.6|0
1646829030000|2022-03-09 12:30:30|14329.64|14329.64|14333.6|14333.6|14333.6|14333.6|14329.64|14329.64|0
1646829070000|2022-03-09 12:31:10|14325.67|14325.67|14329.87|14329.87|14329.87|14329.87|14325.67|14325.67|0
1646829090000|2022-03-09 12:31:30|14325.67|14325.67|14325.67|14325.67|14325.67|14325.67|14325.67|14325.67|0
1646829100000|2022-03-09 12:31:40|14321.71|14321.71|14325.67|14325.67|14325.67|14325.67|14321.71|14321.71|0
1646829150000|2022-03-09 12:32:30|14329.64|14329.64|14329.64|14329.64|14329.64|14329.64|14329.64|14329.64|0
1646829170000|2022-03-09 12:32:50|14321.24|14321.24|14321.24|14321.24|14321.24|14321.24|14321.24|14321.24|0
1646829190000|2022-03-09 12:33:10|14317.28|14317.28|14317.28|14317.28|14317.28|14317.28|14317.28|14317.28|0
1646829210000|2022-03-09 12:33:30|14317.74|14317.74|14317.74|14317.74|14317.74|14317.74|14317.74|14317.74|0
1646829240000|2022-03-09 12:34:00|14316.34|14316.34|14316.34|14316.34|14316.34|14316.34|14316.34|14316.34|0
1646829300000|2022-03-09 12:35:00|14317.72|14317.72|14317.72|14317.72|14317.72|14317.72|14317.72|14317.72|0
1646829330000|2022-03-09 12:35:30|14321.68|14321.68|14321.68|14321.68|14321.68|14321.68|14321.68|14321.68|0
1646829350000|2022-03-09 12:35:50|14325.65|14325.65|14325.65|14325.65|14325.65|14325.65|14325.65|14325.65|0
1646829380000|2022-03-09 12:36:20|14320.05|14320.05|14320.05|14320.05|14320.05|14320.05|14320.05|14320.05|0
1646829440000|2022-03-09 12:37:20|14316.08|14316.08|14316.08|14316.08|14316.08|14316.08|14316.08|14316.08|0
1646829490000|2022-03-09 12:38:10|14312.12|14312.12|14308.15|14308.15|14312.12|14312.12|14308.15|14308.15|0
1646829550000|2022-03-09 12:39:10|14305.35|14305.35|14305.35|14305.35|14305.35|14305.35|14305.35|14305.35|0
1646829570000|2022-03-09 12:39:30|14309.32|14309.32|14309.32|14309.32|14309.32|14309.32|14309.32|14309.32|0
1646829720000|2022-03-09 12:42:00|14317.25|14317.25|14317.25|14317.25|14317.25|14317.25|14317.25|14317.25|0
1646829770000|2022-03-09 12:42:50|14310.25|14310.25|14304.89|14304.89|14310.25|14310.25|14304.89|14304.89|0
1646829780000|2022-03-09 12:43:00|14300.69|14300.69|14296.72|14296.72|14300.69|14300.69|14296.72|14296.72|0
1646829790000|2022-03-09 12:43:10|14295.32|14295.32|14295.32|14295.32|14295.32|14295.32|14295.32|14295.32|0
1646829800000|2022-03-09 12:43:20|14287.39|14287.39|14287.39|14287.39|14287.39|14287.39|14287.39|14287.39|0
1646829820000|2022-03-09 12:43:40|14290.19|14290.19|14282.26|14282.26|14290.19|14290.19|14282.26|14282.26|0
1646829840000|2022-03-09 12:44:00|14286.23|14286.23|14286.23|14286.23|14286.23|14286.23|14286.23|14286.23|0
1646829850000|2022-03-09 12:44:10|14293.23|14293.23|14297.19|14297.19|14297.19|14297.19|14293.23|14293.23|0
1646829880000|2022-03-09 12:44:40|14292.99|14292.99|14292.99|14292.99|14292.99|14292.99|14292.99|14292.99|0
1646829890000|2022-03-09 12:44:50|14298.59|14298.59|14298.59|14298.59|14298.59|14298.59|14298.59|14298.59|0
1646829910000|2022-03-09 12:45:10|14294.62|14294.62|14294.62|14294.62|14294.62|14294.62|14294.62|14294.62|0
1646829920000|2022-03-09 12:45:20|14290.66|14290.66|14290.66|14290.66|14290.66|14290.66|14290.66|14290.66|0
1646829950000|2022-03-09 12:45:50|14285.06|14285.06|14285.06|14285.06|14285.06|14285.06|14285.06|14285.06|0
1646829960000|2022-03-09 12:46:00|14292.06|14292.06|14292.06|14292.06|14292.06|14292.06|14292.06|14292.06|0
1646829970000|2022-03-09 12:46:10|14296.02|14296.02|14296.02|14296.02|14296.02|14296.02|14296.02|14296.02|0
1646830020000|2022-03-09 12:47:00|14289.03|14289.03|14290.66|14290.66|14290.66|14290.66|14282.26|14282.26|0
1646830040000|2022-03-09 12:47:20|14286.69|14286.69|14286.69|14286.69|14286.69|14286.69|14286.69|14286.69|0
1646830060000|2022-03-09 12:47:40|14290.89|14290.89|14292.29|14292.29|14292.29|14292.29|14290.89|14290.89|0
1646830180000|2022-03-09 12:49:40|14288.33|14288.33|14288.33|14288.33|14288.33|14288.33|14288.33|14288.33|0
1646830190000|2022-03-09 12:49:50|14296.26|14296.26|14296.26|14296.26|14296.26|14296.26|14296.26|14296.26|0
1646830200000|2022-03-09 12:50:00|14288.33|14288.33|14288.33|14288.33|14288.33|14288.33|14288.33|14288.33|0
1646830220000|2022-03-09 12:50:20|14284.36|14284.36|14284.36|14284.36|14284.36|14284.36|14284.36|14284.36|0
1646830270000|2022-03-09 12:51:10|14292.29|14292.29|14292.29|14292.29|14292.29|14292.29|14292.29|14292.29|0
1646830400000|2022-03-09 12:53:20|14295.09|14295.09|14296.49|14296.49|14303.49|14303.49|14295.09|14295.09|0
1646830410000|2022-03-09 12:53:30|14297.89|14297.89|14305.82|14305.82|14305.82|14305.82|14297.89|14297.89|0
1646830430000|2022-03-09 12:53:50|14309.79|14309.79|14309.79|14309.79|14309.79|14309.79|14309.79|14309.79|0
1646830470000|2022-03-09 12:54:30|14308.39|14308.39|14316.32|14316.32|14316.32|14316.32|14308.39|14308.39|0
1646830590000|2022-03-09 12:56:30|14308.39|14308.39|14308.39|14308.39|14308.39|14308.39|14308.39|14308.39|0
1646830650000|2022-03-09 12:57:30|14312.35|14312.35|14312.35|14312.35|14312.35|14312.35|14312.35|14312.35|0
1646830680000|2022-03-09 12:58:00|14310.95|14310.95|14310.95|14310.95|14310.95|14310.95|14310.95|14310.95|0
1646830710000|2022-03-09 12:58:30|14316.55|14316.55|14316.55|14316.55|14316.55|14316.55|14316.55|14316.55|0
1646830770000|2022-03-09 12:59:30|14319.35|14319.35|14315.38|14315.38|14323.31|14323.31|14315.38|14315.38|0
1646830780000|2022-03-09 12:59:40|14318.18|14318.18|14318.18|14318.18|14318.18|14318.18|14318.18|14318.18|0
1646830790000|2022-03-09 12:59:50|14314.22|14314.22|14314.22|14314.22|14314.22|14314.22|14314.22|14314.22|0
1646830910000|2022-03-09 13:01:50|14315.14|14315.14|14315.14|14315.14|14315.14|14315.14|14315.14|14315.14|0
1646830940000|2022-03-09 13:02:20|14317.94|14317.94|14318.4|14318.4|14318.4|14318.4|14317.94|14317.94|0
1646830950000|2022-03-09 13:02:30|14314.43|14314.43|14318.63|14318.63|14318.63|14318.63|14314.43|14314.43|0
1646830980000|2022-03-09 13:03:00|14314.66|14314.66|14314.66|14314.66|14314.66|14314.66|14314.66|14314.66|0
1646831020000|2022-03-09 13:03:40|14310.7|14310.7|14306.73|14306.73|14310.7|14310.7|14306.73|14306.73|0
1646831040000|2022-03-09 13:04:00|14310.93|14310.93|14306.73|14306.73|14310.93|14310.93|14306.73|14306.73|0
1646831060000|2022-03-09 13:04:20|14309.53|14309.53|14312.33|14312.33|14312.33|14312.33|14309.53|14309.53|0
1646831070000|2022-03-09 13:04:30|14316.53|14316.53|14316.53|14316.53|14316.53|14316.53|14316.53|14316.53|0
1646831090000|2022-03-09 13:04:50|14315.13|14315.13|14315.13|14315.13|14315.13|14315.13|14315.13|14315.13|0
1646831100000|2022-03-09 13:05:00|14313.73|14313.73|14313.73|14313.73|14313.73|14313.73|14313.73|14313.73|0
1646831110000|2022-03-09 13:05:10|14317.7|14317.7|14317.7|14317.7|14317.7|14317.7|14317.7|14317.7|0
1646831140000|2022-03-09 13:05:40|14320.49|14320.49|14323.29|14323.29|14323.29|14323.29|14319.1|14319.1|0
1646831150000|2022-03-09 13:05:50|14319.33|14319.33|14319.33|14319.33|14319.33|14319.33|14319.33|14319.33|0
1646831200000|2022-03-09 13:06:40|14315.13|14315.13|14312.33|14312.33|14315.13|14315.13|14310.93|14310.93|0
1646831220000|2022-03-09 13:07:00|14316.3|14316.3|14316.3|14316.3|14316.3|14316.3|14316.3|14316.3|0
1646831240000|2022-03-09 13:07:20|14320.26|14320.26|14320.26|14320.26|14320.26|14320.26|14320.26|14320.26|0
1646831260000|2022-03-09 13:07:40|14323.06|14323.06|14321.66|14321.66|14323.06|14323.06|14321.66|14321.66|0
1646831290000|2022-03-09 13:08:10|14325.86|14325.86|14327.26|14327.26|14327.26|14327.26|14325.86|14325.86|0
1646831350000|2022-03-09 13:09:10|14323.06|14323.06|14323.06|14323.06|14323.06|14323.06|14323.06|14323.06|0
1646831360000|2022-03-09 13:09:20|14327.03|14327.03|14323.06|14323.06|14327.03|14327.03|14323.06|14323.06|0
1646831400000|2022-03-09 13:10:00|14319.1|14319.1|14319.1|14319.1|14319.1|14319.1|14319.1|14319.1|0
1646831410000|2022-03-09 13:10:10|14327.03|14327.03|14325.63|14325.63|14327.03|14327.03|14322.83|14322.83|0
1646831420000|2022-03-09 13:10:20|14326.55|14326.55|14326.55|14326.55|14326.55|14326.55|14326.55|14326.55|0
1646831430000|2022-03-09 13:10:30|14322.58|14322.58|14322.58|14322.58|14322.58|14322.58|14322.58|14322.58|0
1646831460000|2022-03-09 13:11:00|14318.62|14318.62|14314.42|14314.42|14318.62|14318.62|14314.42|14314.42|0
1646831470000|2022-03-09 13:11:10|14310.45|14310.45|14310.45|14310.45|14310.45|14310.45|14310.45|14310.45|0
1646831500000|2022-03-09 13:11:40|14309.07|14309.07|14305.11|14305.11|14309.07|14309.07|14305.11|14305.11|0
1646831540000|2022-03-09 13:12:20|14307.91|14307.91|14302.31|14302.31|14307.91|14307.91|14302.31|14302.31|0
1646831550000|2022-03-09 13:12:30|14301.85|14301.85|14301.85|14301.85|14301.85|14301.85|14301.85|14301.85|0
1646831600000|2022-03-09 13:13:20|14308.85|14308.85|14308.85|14308.85|14308.85|14308.85|14308.85|14308.85|0
1646831630000|2022-03-09 13:13:50|14310.25|14310.25|14310.25|14310.25|14310.25|14310.25|14310.25|14310.25|0
1646831640000|2022-03-09 13:14:00|14314.21|14314.21|14314.21|14314.21|14314.21|14314.21|14314.21|14314.21|0
1646831660000|2022-03-09 13:14:20|14310.25|14310.25|14303.25|14303.25|14310.25|14310.25|14303.25|14303.25|0
1646831670000|2022-03-09 13:14:30|14299.28|14299.28|14299.28|14299.28|14299.28|14299.28|14299.28|14299.28|0
1646831700000|2022-03-09 13:15:00|14303.25|14303.25|14303.25|14303.25|14303.25|14303.25|14303.25|14303.25|0
1646831710000|2022-03-09 13:15:10|14311.18|14311.18|14323.31|14323.31|14323.31|14323.31|14311.18|14311.18|0
1646831740000|2022-03-09 13:15:40|14324.71|14324.71|14324.71|14324.71|14324.71|14324.71|14324.71|14324.71|0
1646831750000|2022-03-09 13:15:50|14320.74|14320.74|14320.74|14320.74|14320.74|14320.74|14320.74|14320.74|0
1646831770000|2022-03-09 13:16:10|14316.78|14316.78|14316.78|14316.78|14316.78|14316.78|14316.78|14316.78|0
1646831820000|2022-03-09 13:17:00|14318.18|14318.18|14318.18|14318.18|14318.18|14318.18|14318.18|14318.18|0
1646831840000|2022-03-09 13:17:20|14322.14|14322.14|14322.14|14322.14|14322.14|14322.14|14322.14|14322.14|0
1646831850000|2022-03-09 13:17:30|14318.18|14318.18|14326.11|14326.11|14326.11|14326.11|14318.18|14318.18|0
1646831860000|2022-03-09 13:17:40|14331.7|14331.7|14331.7|14331.7|14331.7|14331.7|14331.7|14331.7|0
1646831870000|2022-03-09 13:17:50|14327.74|14327.74|14327.74|14327.74|14327.74|14327.74|14327.74|14327.74|0
1646831880000|2022-03-09 13:18:00|14326.34|14326.34|14326.34|14326.34|14326.34|14326.34|14326.34|14326.34|0
1646831930000|2022-03-09 13:18:50|14327.74|14327.74|14327.74|14327.74|14327.74|14327.74|14327.74|14327.74|0
1646831940000|2022-03-09 13:19:00|14331.94|14331.94|14331.94|14331.94|14331.94|14331.94|14331.94|14331.94|0
1646831960000|2022-03-09 13:19:20|14335.9|14335.9|14343.83|14343.83|14343.83|14343.83|14335.9|14335.9|0
1646831990000|2022-03-09 13:19:50|14347.8|14347.8|14347.8|14347.8|14347.8|14347.8|14347.8|14347.8|0
1646832000000|2022-03-09 13:20:00|14345|14345|14345|14345|14345|14345|14345|14345|0
1646832050000|2022-03-09 13:20:50|14341.03|14341.03|14341.03|14341.03|14341.03|14341.03|14341.03|14341.03|0
1646832100000|2022-03-09 13:21:40|14343.83|14343.83|14343.83|14343.83|14343.83|14343.83|14343.83|14343.83|0
1646832140000|2022-03-09 13:22:20|14345.21|14345.21|14345.21|14345.21|14345.21|14345.21|14345.21|14345.21|0
1646832190000|2022-03-09 13:23:10|14348.01|14348.01|14346.38|14346.38|14348.01|14348.01|14342.41|14342.41|0
1646832200000|2022-03-09 13:23:20|14345.46|14345.46|14345.46|14345.46|14345.46|14345.46|14345.46|14345.46|0
1646832230000|2022-03-09 13:23:50|14349.42|14349.42|14353.39|14353.39|14353.39|14353.39|14349.42|14349.42|0
1646832250000|2022-03-09 13:24:10|14358.99|14358.99|14364.35|14364.35|14364.35|14364.35|14358.99|14358.99|0
1646832260000|2022-03-09 13:24:20|14362.95|14362.95|14360.15|14360.15|14362.95|14362.95|14360.15|14360.15|0
1646832330000|2022-03-09 13:25:30|14364.12|14364.12|14364.12|14364.12|14364.12|14364.12|14364.12|14364.12|0
1646832380000|2022-03-09 13:26:20|14360.15|14360.15|14360.15|14360.15|14360.15|14360.15|14360.15|14360.15|0
1646832410000|2022-03-09 13:26:50|14362.95|14362.95|14364.12|14364.12|14364.12|14364.12|14360.15|14360.15|0
1646832430000|2022-03-09 13:27:10|14352.22|14352.22|14352.22|14352.22|14352.22|14352.22|14352.22|14352.22|0
1646832440000|2022-03-09 13:27:20|14344.29|14344.29|14344.29|14344.29|14344.29|14344.29|14344.29|14344.29|0
1646832450000|2022-03-09 13:27:30|14342.89|14342.89|14345.69|14345.69|14345.69|14345.69|14342.89|14342.89|0
1646832470000|2022-03-09 13:27:50|14337.76|14337.76|14337.76|14337.76|14337.76|14337.76|14337.76|14337.76|0
1646832490000|2022-03-09 13:28:10|14341.73|14341.73|14338.51|14338.51|14341.73|14341.73|14338.51|14338.51|0
1646832500000|2022-03-09 13:28:20|14337.13|14337.13|14336.67|14336.67|14337.13|14337.13|14336.67|14336.67|0
1646832520000|2022-03-09 13:28:40|14336.21|14336.21|14336.21|14336.21|14336.21|14336.21|14332.25|14332.25|0
1646832530000|2022-03-09 13:28:50|14336.67|14336.67|14335.27|14335.27|14336.67|14336.67|14335.27|14335.27|0
1646832560000|2022-03-09 13:29:20|14331.31|14331.31|14331.31|14331.31|14331.31|14331.31|14331.31|14331.31|0
1646832590000|2022-03-09 13:29:50|14327.34|14327.34|14327.34|14327.34|14327.34|14327.34|14327.34|14327.34|0
1646832600000|2022-03-09 13:30:00|14330.14|14330.14|14334.1|14334.1|14334.1|14334.1|14330.14|14330.14|0
1646832610000|2022-03-09 13:30:10|14332.71|14332.71|14336.67|14336.67|14336.67|14336.67|14332.71|14332.71|0
1646832630000|2022-03-09 13:30:30|14332.71|14332.71|14336.67|14336.67|14336.67|14336.67|14332.71|14332.71|0
1646832690000|2022-03-09 13:31:30|14333.87|14333.87|14333.87|14333.87|14333.87|14333.87|14333.87|14333.87|0
1646832730000|2022-03-09 13:32:10|14336.67|14336.67|14336.67|14336.67|14336.67|14336.67|14336.67|14336.67|0
1646832740000|2022-03-09 13:32:20|14339.47|14339.47|14338.07|14338.07|14340.87|14340.87|14338.07|14338.07|0
1646832770000|2022-03-09 13:32:50|14336.67|14336.67|14338.07|14338.07|14338.07|14338.07|14336.67|14336.67|0
1646832780000|2022-03-09 13:33:00|14335.27|14335.27|14335.27|14335.27|14335.27|14335.27|14335.27|14335.27|0
1646832790000|2022-03-09 13:33:10|14338.07|14338.07|14338.07|14338.07|14338.07|14338.07|14338.07|14338.07|0
1646832820000|2022-03-09 13:33:40|14346|14346|14346|14346|14346|14346|14346|14346|0
1646832860000|2022-03-09 13:34:20|14334.1|14334.1|14334.1|14334.1|14338.07|14338.07|14334.1|14334.1|0
1646832870000|2022-03-09 13:34:30|14330.14|14330.14|14330.14|14330.14|14330.14|14330.14|14330.14|14330.14|0
1646832910000|2022-03-09 13:35:10|14338.07|14338.07|14334.1|14334.1|14338.07|14338.07|14334.1|14334.1|0
1646832950000|2022-03-09 13:35:50|14329.91|14329.91|14329.91|14329.91|14329.91|14329.91|14329.91|14329.91|0
1646832960000|2022-03-09 13:36:00|14331.31|14331.31|14331.31|14331.31|14331.31|14331.31|14331.31|14331.31|0
1646832980000|2022-03-09 13:36:20|14335.27|14335.27|14335.27|14335.27|14335.27|14335.27|14335.27|14335.27|0
1646833010000|2022-03-09 13:36:50|14336.67|14336.67|14335.27|14335.27|14336.67|14336.67|14335.27|14335.27|0
1646833030000|2022-03-09 13:37:10|14333.87|14333.87|14333.87|14333.87|14333.87|14333.87|14333.87|14333.87|0
1646833110000|2022-03-09 13:38:30|14337.84|14337.84|14338.76|14338.76|14339.22|14339.22|14337.84|14337.84|0
1646833150000|2022-03-09 13:39:10|14339.68|14339.68|14340.14|14340.14|14340.14|14340.14|14339.68|14339.68|0
1646833170000|2022-03-09 13:39:30|14344.1|14344.1|14344.1|14344.1|14344.1|14344.1|14344.1|14344.1|0
1646833180000|2022-03-09 13:39:40|14345.5|14345.5|14337.57|14337.57|14345.5|14345.5|14337.57|14337.57|0
1646833320000|2022-03-09 13:42:00|14336.17|14336.17|14336.17|14336.17|14336.17|14336.17|14336.17|14336.17|0
1646833350000|2022-03-09 13:42:30|14344.1|14344.1|14336.17|14336.17|14344.1|14344.1|14336.17|14336.17|0
1646833390000|2022-03-09 13:43:10|14344.1|14344.1|14344.1|14344.1|14344.1|14344.1|14344.1|14344.1|0
1646833410000|2022-03-09 13:43:30|14344.56|14344.56|14344.1|14344.1|14344.56|14344.56|14344.1|14344.1|0
1646833430000|2022-03-09 13:43:50|14342.7|14342.7|14342.7|14342.7|14342.7|14342.7|14342.7|14342.7|0
1646833440000|2022-03-09 13:44:00|14348.3|14348.3|14349.7|14349.7|14349.7|14349.7|14348.3|14348.3|0
1646833490000|2022-03-09 13:44:50|14345.73|14345.73|14345.73|14345.73|14345.73|14345.73|14345.73|14345.73|0
1646833520000|2022-03-09 13:45:20|14347.11|14347.11|14342.91|14342.91|14347.11|14347.11|14342.91|14342.91|0
1646833530000|2022-03-09 13:45:30|14341.51|14341.51|14340.11|14340.11|14341.51|14341.51|14340.11|14340.11|0
1646833540000|2022-03-09 13:45:40|14342.91|14342.91|14345.71|14345.71|14345.71|14345.71|14342.91|14342.91|0
1646833550000|2022-03-09 13:45:50|14349.68|14349.68|14349.68|14349.68|14349.68|14349.68|14349.68|14349.68|0
1646833580000|2022-03-09 13:46:20|14345.71|14345.71|14353.64|14353.64|14353.64|14353.64|14345.71|14345.71|0
1646833620000|2022-03-09 13:47:00|14356.44|14356.44|14356.44|14356.44|14356.44|14356.44|14356.44|14356.44|0
1646833630000|2022-03-09 13:47:10|14355.52|14355.52|14354.36|14354.36|14355.52|14355.52|14351.56|14351.56|0
1646833650000|2022-03-09 13:47:30|14352.96|14352.96|14352.96|14352.96|14352.96|14352.96|14352.96|14352.96|0
1646833670000|2022-03-09 13:47:50|14348.99|14348.99|14348.99|14348.99|14348.99|14348.99|14348.99|14348.99|0
1646833680000|2022-03-09 13:48:00|14345.03|14345.03|14345.03|14345.03|14345.03|14345.03|14345.03|14345.03|0
1646833790000|2022-03-09 13:49:50|14342.23|14342.23|14342.23|14342.23|14342.23|14342.23|14342.23|14342.23|0
1646833800000|2022-03-09 13:50:00|14346.19|14346.19|14346.19|14346.19|14346.19|14346.19|14346.19|14346.19|0
1646833870000|2022-03-09 13:51:10|14344.79|14344.79|14344.79|14344.79|14344.79|14344.79|14344.79|14344.79|0
1646833890000|2022-03-09 13:51:30|14340.83|14340.83|14339.43|14339.43|14340.83|14340.83|14339.43|14339.43|0
1646833900000|2022-03-09 13:51:40|14343.39|14343.39|14335.46|14335.46|14343.39|14343.39|14335.46|14335.46|0
1646833930000|2022-03-09 13:52:10|14332.66|14332.66|14332.66|14332.66|14332.66|14332.66|14332.66|14332.66|0
1646833940000|2022-03-09 13:52:20|14328.7|14328.7|14328.7|14328.7|14328.7|14328.7|14328.7|14328.7|0
1646833960000|2022-03-09 13:52:40|14330.1|14330.1|14330.1|14330.1|14330.1|14330.1|14330.1|14330.1|0
1646834000000|2022-03-09 13:53:20|14326.13|14326.13|14330.1|14330.1|14330.1|14330.1|14326.13|14326.13|0
1646834040000|2022-03-09 13:54:00|14328.7|14328.7|14328.7|14328.7|14328.7|14328.7|14328.7|14328.7|0
1646834100000|2022-03-09 13:55:00|14324.73|14324.73|14324.73|14324.73|14324.73|14324.73|14324.73|14324.73|0
1646834110000|2022-03-09 13:55:10|14320.77|14320.77|14320.77|14320.77|14320.77|14320.77|14320.77|14320.77|0
1646834120000|2022-03-09 13:55:20|14316.8|14316.8|14308.87|14308.87|14316.8|14316.8|14308.87|14308.87|0
1646834150000|2022-03-09 13:55:50|14310.27|14310.27|14307.47|14307.47|14310.27|14310.27|14307.47|14307.47|0
1646834160000|2022-03-09 13:56:00|14311.67|14311.67|14311.67|14311.67|14311.67|14311.67|14311.67|14311.67|0
1646834190000|2022-03-09 13:56:30|14310.27|14310.27|14310.27|14310.27|14310.27|14310.27|14310.27|14310.27|0
1646834210000|2022-03-09 13:56:50|14314.24|14314.24|14314.24|14314.24|14314.24|14314.24|14314.24|14314.24|0
1646834230000|2022-03-09 13:57:10|14318.2|14318.2|14318.2|14318.2|14318.2|14318.2|14318.2|14318.2|0
1646834240000|2022-03-09 13:57:20|14319.6|14319.6|14315.64|14315.64|14319.6|14319.6|14315.64|14315.64|0
1646834270000|2022-03-09 13:57:50|14317.04|14317.04|14321|14321|14321|14321|14317.04|14317.04|0
1646834280000|2022-03-09 13:58:00|14328.93|14328.93|14328.93|14328.93|14328.93|14328.93|14328.93|14328.93|0
1646834290000|2022-03-09 13:58:10|14332.9|14332.9|14332.9|14332.9|14332.9|14332.9|14332.9|14332.9|0
1646834330000|2022-03-09 13:58:50|14324.97|14324.97|14324.97|14324.97|14324.97|14324.97|14324.97|14324.97|0
1646834340000|2022-03-09 13:59:00|14325.43|14325.43|14325.43|14325.43|14325.43|14325.43|14325.43|14325.43|0
1646834350000|2022-03-09 13:59:10|14324.03|14324.03|14324.03|14324.03|14324.03|14324.03|14324.03|14324.03|0
1646834370000|2022-03-09 13:59:30|14322.63|14322.63|14326.59|14326.59|14326.59|14326.59|14322.63|14322.63|0
1646834410000|2022-03-09 14:00:10|14325.19|14325.19|14325.19|14325.19|14325.19|14325.19|14325.19|14325.19|0
1646834420000|2022-03-09 14:00:20|14327.99|14327.99|14327.99|14327.99|14327.99|14327.99|14327.99|14327.99|0
1646834430000|2022-03-09 14:00:30|14329.39|14329.39|14329.39|14329.39|14329.39|14329.39|14329.39|14329.39|0
1646834450000|2022-03-09 14:00:50|14326.59|14326.59|14325.19|14325.19|14326.59|14326.59|14325.19|14325.19|0
1646834460000|2022-03-09 14:01:00|14323.36|14323.36|14320.56|14320.56|14323.36|14323.36|14320.56|14320.56|0
1646834470000|2022-03-09 14:01:10|14312.63|14312.63|14312.63|14312.63|14312.63|14312.63|14312.63|14312.63|0
1646834480000|2022-03-09 14:01:20|14316.59|14316.59|14316.59|14316.59|14316.59|14316.59|14316.59|14316.59|0
1646834520000|2022-03-09 14:02:00|14312.63|14312.63|14320.79|14320.79|14320.79|14320.79|14312.63|14312.63|0
1646834530000|2022-03-09 14:02:10|14318.49|14318.49|14318.49|14318.49|14318.49|14318.49|14318.49|14318.49|0
1646834560000|2022-03-09 14:02:40|14326.42|14326.42|14326.42|14326.42|14326.42|14326.42|14326.42|14326.42|0
1646834590000|2022-03-09 14:03:10|14314.53|14314.53|14314.53|14314.53|14314.53|14314.53|14314.53|14314.53|0
1646834600000|2022-03-09 14:03:20|14315.93|14315.93|14319.89|14319.89|14319.89|14319.89|14315.93|14315.93|0
1646834700000|2022-03-09 14:05:00|14322.69|14322.69|14324.09|14324.09|14324.09|14324.09|14322.69|14322.69|0
1646834710000|2022-03-09 14:05:10|14328.05|14328.05|14324.09|14324.09|14328.05|14328.05|14324.09|14324.09|0
1646834720000|2022-03-09 14:05:20|14320.12|14320.12|14320.12|14320.12|14320.12|14320.12|14320.12|14320.12|0
1646834740000|2022-03-09 14:05:40|14321.52|14321.52|14321.52|14321.52|14321.52|14321.52|14321.52|14321.52|0
1646834770000|2022-03-09 14:06:10|14317.56|14317.56|14317.56|14317.56|14317.56|14317.56|14317.56|14317.56|0
1646834790000|2022-03-09 14:06:30|14321.76|14321.76|14316.16|14316.16|14321.76|14321.76|14316.16|14316.16|0
1646834810000|2022-03-09 14:06:50|14312.19|14312.19|14312.19|14312.19|14312.19|14312.19|14312.19|14312.19|0
1646834820000|2022-03-09 14:07:00|14308.23|14308.23|14312.19|14312.19|14312.19|14312.19|14308.23|14308.23|0
1646834830000|2022-03-09 14:07:10|14304.26|14304.26|14296.33|14296.33|14304.26|14304.26|14296.33|14296.33|0
1646834840000|2022-03-09 14:07:20|14300.3|14300.3|14300.3|14300.3|14300.3|14300.3|14300.3|14300.3|0
1646834860000|2022-03-09 14:07:40|14296.33|14296.33|14296.33|14296.33|14296.33|14296.33|14296.33|14296.33|0
1646834880000|2022-03-09 14:08:00|14294.93|14294.93|14311.49|14311.49|14311.49|14311.49|14294.93|14294.93|0
1646834890000|2022-03-09 14:08:10|14315.45|14315.45|14361.13|14361.13|14361.13|14361.13|14308.92|14308.92|0
1646834900000|2022-03-09 14:08:20|14362.53|14362.53|14366.5|14366.5|14378.63|14378.63|14362.53|14362.53|0
1646834910000|2022-03-09 14:08:30|14369.3|14369.3|14381.19|14381.19|14381.19|14381.19|14369.3|14369.3|0
1646834920000|2022-03-09 14:08:40|14377.23|14377.23|14373.26|14373.26|14377.23|14377.23|14373.26|14373.26|0
1646834930000|2022-03-09 14:08:50|14377.23|14377.23|14373.26|14373.26|14377.23|14377.23|14373.26|14373.26|0
1646834940000|2022-03-09 14:09:00|14369.07|14369.07|14358.55|14358.55|14369.07|14369.07|14357.17|14357.17|0
1646834950000|2022-03-09 14:09:10|14354.35|14354.35|14346.42|14346.42|14354.35|14354.35|14346.42|14346.42|0
1646834960000|2022-03-09 14:09:20|14354.35|14354.35|14354.35|14354.35|14354.35|14354.35|14354.35|14354.35|0
1646834970000|2022-03-09 14:09:30|14362.28|14362.28|14362.28|14362.28|14362.28|14362.28|14362.28|14362.28|0
1646834980000|2022-03-09 14:09:40|14352.48|14352.48|14352.48|14352.48|14352.48|14352.48|14352.48|14352.48|0
1646834990000|2022-03-09 14:09:50|14358.08|14358.08|14354.12|14354.12|14358.08|14358.08|14354.12|14354.12|0
1646835000000|2022-03-09 14:10:00|14347.12|14347.12|14340.12|14340.12|14347.12|14347.12|14340.12|14340.12|0
1646835010000|2022-03-09 14:10:10|14339.2|14339.2|14339.2|14339.2|14339.2|14339.2|14339.2|14339.2|0
1646835020000|2022-03-09 14:10:20|14337.8|14337.8|14337.8|14337.8|14337.8|14337.8|14337.8|14337.8|0
1646835040000|2022-03-09 14:10:40|14349|14349|14349|14349|14349|14349|14349|14349|0
1646835070000|2022-03-09 14:11:10|14360.89|14360.89|14360.89|14360.89|14360.89|14360.89|14360.89|14360.89|0
1646835090000|2022-03-09 14:11:30|14364.86|14364.86|14364.86|14364.86|14368.83|14368.83|14364.86|14364.86|0
1646835100000|2022-03-09 14:11:40|14360.89|14360.89|14376.27|14376.27|14376.27|14376.27|14360.89|14360.89|0
1646835110000|2022-03-09 14:11:50|14377.67|14377.67|14371.17|14371.17|14377.67|14377.67|14371.17|14371.17|0
1646835120000|2022-03-09 14:12:00|14363.24|14363.24|14359.75|14359.75|14363.24|14363.24|14358.12|14358.12|0
1646835140000|2022-03-09 14:12:20|14363.95|14363.95|14359.98|14359.98|14363.95|14363.95|14359.98|14359.98|0
1646835160000|2022-03-09 14:12:40|14363.95|14363.95|14379.55|14379.55|14379.55|14379.55|14363.95|14363.95|0
1646835170000|2022-03-09 14:12:50|14371.62|14371.62|14374.18|14374.18|14374.18|14374.18|14370.22|14370.22|0
1646835180000|2022-03-09 14:13:00|14361.59|14361.59|14361.59|14361.59|14361.59|14361.59|14361.59|14361.59|0
1646835200000|2022-03-09 14:13:20|14365.55|14365.55|14373.48|14373.48|14373.48|14373.48|14365.55|14365.55|0
1646835210000|2022-03-09 14:13:30|14361.59|14361.59|14355.32|14355.32|14365.55|14365.55|14351.36|14351.36|0
1646835220000|2022-03-09 14:13:40|14363.25|14363.25|14366.05|14366.05|14366.05|14366.05|14363.25|14363.25|0
1646835230000|2022-03-09 14:13:50|14354.86|14354.86|14350.89|14350.89|14354.86|14354.86|14350.89|14350.89|0
1646835240000|2022-03-09 14:14:00|14351.35|14351.35|14361.83|14361.83|14361.83|14361.83|14351.35|14351.35|0
1646835250000|2022-03-09 14:14:10|14369.76|14369.76|14365.8|14365.8|14369.76|14369.76|14361.83|14361.83|0
1646835260000|2022-03-09 14:14:20|14361.83|14361.83|14357.87|14357.87|14361.83|14361.83|14357.87|14357.87|0
1646835270000|2022-03-09 14:14:30|14365.8|14365.8|14361.83|14361.83|14373.73|14373.73|14361.83|14361.83|0
1646835280000|2022-03-09 14:14:40|14360.46|14360.46|14360.46|14360.46|14360.46|14360.46|14360.46|14360.46|0
1646835290000|2022-03-09 14:14:50|14364.42|14364.42|14377.02|14377.02|14377.02|14377.02|14356.49|14356.49|0
1646835300000|2022-03-09 14:15:00|14370.02|14370.02|14370.02|14370.02|14370.02|14370.02|14370.02|14370.02|0
1646835310000|2022-03-09 14:15:10|14381.91|14381.91|14352.52|14352.52|14381.91|14381.91|14352.52|14352.52|0
1646835330000|2022-03-09 14:15:30|14364.42|14364.42|14364.42|14364.42|14364.42|14364.42|14364.42|14364.42|0
1646835340000|2022-03-09 14:15:40|14377.02|14377.02|14380.98|14380.98|14380.98|14380.98|14377.02|14377.02|0
1646835360000|2022-03-09 14:16:00|14377.02|14377.02|14377.02|14377.02|14377.02|14377.02|14377.02|14377.02|0
1646835380000|2022-03-09 14:16:20|14384.95|14384.95|14379.35|14379.35|14384.95|14384.95|14379.35|14379.35|0
1646835390000|2022-03-09 14:16:30|14371.42|14371.42|14371.42|14371.42|14371.42|14371.42|14371.42|14371.42|0
1646835400000|2022-03-09 14:16:40|14375.38|14375.38|14367.45|14367.45|14375.38|14375.38|14367.45|14367.45|0
1646835410000|2022-03-09 14:16:50|14371.42|14371.42|14375.38|14375.38|14375.38|14375.38|14371.42|14371.42|0
1646835430000|2022-03-09 14:17:10|14371.42|14371.42|14371.42|14371.42|14371.42|14371.42|14371.42|14371.42|0
1646835470000|2022-03-09 14:17:50|14367.22|14367.22|14359.29|14359.29|14367.22|14367.22|14359.29|14359.29|0
1646835480000|2022-03-09 14:18:00|14363.25|14363.25|14367.22|14367.22|14367.22|14367.22|14363.25|14363.25|0
1646835490000|2022-03-09 14:18:10|14358.82|14358.82|14358.82|14358.82|14358.82|14358.82|14358.82|14358.82|0
1646835520000|2022-03-09 14:18:40|14371.42|14371.42|14372.82|14372.82|14372.82|14372.82|14371.42|14371.42|0
1646835530000|2022-03-09 14:18:50|14376.78|14376.78|14376.78|14376.78|14376.78|14376.78|14376.78|14376.78|0
1646835580000|2022-03-09 14:19:40|14371.18|14371.18|14379.58|14379.58|14379.58|14379.58|14371.18|14371.18|0
1646835600000|2022-03-09 14:20:00|14375.62|14375.62|14374.45|14374.45|14382.38|14382.38|14371.65|14371.65|0
1646835610000|2022-03-09 14:20:10|14373.05|14373.05|14373.05|14373.05|14373.05|14373.05|14373.05|14373.05|0
1646835630000|2022-03-09 14:20:30|14380.98|14380.98|14380.98|14380.98|14380.98|14380.98|14380.98|14380.98|0
1646835680000|2022-03-09 14:21:20|14379.58|14379.58|14379.58|14379.58|14379.58|14379.58|14379.58|14379.58|0
1646835700000|2022-03-09 14:21:40|14375.62|14375.62|14375.62|14375.62|14375.62|14375.62|14375.62|14375.62|0
1646835840000|2022-03-09 14:24:00|14371.65|14371.65|14372.11|14372.11|14372.11|14372.11|14371.65|14371.65|0
1646835850000|2022-03-09 14:24:10|14376.08|14376.08|14376.08|14376.08|14376.08|14376.08|14376.08|14376.08|0
1646835880000|2022-03-09 14:24:40|14372.11|14372.11|14370.73|14370.73|14372.11|14372.11|14370.73|14370.73|0
1646835900000|2022-03-09 14:25:00|14367.93|14367.93|14370.5|14370.5|14377.26|14377.26|14367.93|14367.93|0
1646835910000|2022-03-09 14:25:10|14371.9|14371.9|14371.9|14371.9|14371.9|14371.9|14371.9|14371.9|0
1646835940000|2022-03-09 14:25:40|14367.93|14367.93|14367.93|14367.93|14367.93|14367.93|14367.93|14367.93|0
1646835960000|2022-03-09 14:26:00|14363.97|14363.97|14361.21|14361.21|14363.97|14363.97|14361.21|14361.21|0
1646835980000|2022-03-09 14:26:20|14358.41|14358.41|14358.41|14358.41|14358.41|14358.41|14358.41|14358.41|0
1646836010000|2022-03-09 14:26:50|14366.34|14366.34|14386.63|14386.63|14386.63|14386.63|14366.34|14366.34|0
1646836020000|2022-03-09 14:27:00|14388.47|14388.47|14388.47|14388.47|14388.47|14388.47|14388.47|14388.47|0
1646836060000|2022-03-09 14:27:40|14380.54|14380.54|14377.98|14377.98|14381.94|14381.94|14377.98|14377.98|0
1646836070000|2022-03-09 14:27:50|14370.05|14370.05|14367.75|14367.75|14370.05|14370.05|14367.75|14367.75|0
1646836080000|2022-03-09 14:28:00|14367.29|14367.29|14367.29|14367.29|14367.29|14367.29|14367.29|14367.29|0
1646836090000|2022-03-09 14:28:10|14363.09|14363.09|14357.72|14357.72|14363.09|14363.09|14357.72|14357.72|0
1646836150000|2022-03-09 14:29:10|14357.26|14357.26|14360.02|14360.02|14360.02|14360.02|14357.26|14357.26|0
1646836160000|2022-03-09 14:29:20|14359.56|14359.56|14358.16|14358.16|14359.56|14359.56|14358.16|14358.16|0
1646836170000|2022-03-09 14:29:30|14366.09|14366.09|14366.09|14366.09|14366.09|14366.09|14366.09|14366.09|0
1646836200000|2022-03-09 14:30:00|14364.71|14364.71|14356.78|14356.78|14364.71|14364.71|14356.78|14356.78|0
1646836230000|2022-03-09 14:30:30|14352.59|14352.59|14372.88|14372.88|14372.88|14372.88|14352.59|14352.59|0
1646836250000|2022-03-09 14:30:50|14364.95|14364.95|14364.95|14364.95|14364.95|14364.95|14364.95|14364.95|0
1646836260000|2022-03-09 14:31:00|14360.98|14360.98|14356.78|14356.78|14360.98|14360.98|14356.78|14356.78|0
1646836270000|2022-03-09 14:31:10|14352.82|14352.82|14344.89|14344.89|14352.82|14352.82|14344.89|14344.89|0
1646836280000|2022-03-09 14:31:20|14343.51|14343.51|14343.51|14343.51|14343.51|14343.51|14343.51|14343.51|0
1646836300000|2022-03-09 14:31:40|14344.43|14344.43|14344.43|14344.43|14344.43|14344.43|14344.43|14344.43|0
1646836310000|2022-03-09 14:31:50|14344.89|14344.89|14344.89|14344.89|14344.89|14344.89|14344.89|14344.89|0
1646836320000|2022-03-09 14:32:00|14352.82|14352.82|14352.82|14352.82|14352.82|14352.82|14352.82|14352.82|0
1646836330000|2022-03-09 14:32:10|14354.2|14354.2|14358.4|14358.4|14358.4|14358.4|14354.2|14354.2|0
1646836340000|2022-03-09 14:32:20|14362.36|14362.36|14362.36|14362.36|14362.36|14362.36|14362.36|14362.36|0
1646836350000|2022-03-09 14:32:30|14358.4|14358.4|14358.4|14358.4|14358.4|14358.4|14358.4|14358.4|0
1646836360000|2022-03-09 14:32:40|14366.33|14366.33|14349.07|14349.07|14366.33|14366.33|14349.07|14349.07|0
1646836370000|2022-03-09 14:32:50|14345.1|14345.1|14336.94|14336.94|14345.1|14345.1|14336.94|14336.94|0
1646836420000|2022-03-09 14:33:40|14332.74|14332.74|14338.34|14338.34|14338.34|14338.34|14332.74|14332.74|0
1646836430000|2022-03-09 14:33:50|14334.37|14334.37|14334.37|14334.37|14334.37|14334.37|14334.37|14334.37|0
1646836450000|2022-03-09 14:34:10|14337.17|14337.17|14338.34|14338.34|14338.34|14338.34|14334.37|14334.37|0
1646836470000|2022-03-09 14:34:30|14328.54|14328.54|14327.62|14327.62|14328.54|14328.54|14327.62|14327.62|0
1646836490000|2022-03-09 14:34:50|14323.66|14323.66|14323.66|14323.66|14323.66|14323.66|14323.66|14323.66|0
1646836520000|2022-03-09 14:35:20|14331.59|14331.59|14334.39|14334.39|14337.18|14337.18|14331.59|14331.59|0
1646836540000|2022-03-09 14:35:40|14338.35|14338.35|14338.35|14338.35|14338.35|14338.35|14338.35|14338.35|0
1646836550000|2022-03-09 14:35:50|14330.42|14330.42|14330.42|14330.42|14330.42|14330.42|14330.42|14330.42|0
1646836560000|2022-03-09 14:36:00|14322.49|14322.49|14325.54|14325.54|14325.54|14325.54|14322.49|14322.49|0
1646836610000|2022-03-09 14:36:50|14324.14|14324.14|14324.14|14324.14|14324.14|14324.14|14324.14|14324.14|0
1646836620000|2022-03-09 14:37:00|14316.21|14316.21|14310.84|14310.84|14316.21|14316.21|14310.84|14310.84|0
1646836670000|2022-03-09 14:37:50|14318.77|14318.77|14318.77|14318.77|14318.77|14318.77|14318.77|14318.77|0
1646836680000|2022-03-09 14:38:00|14322.74|14322.74|14322.74|14322.74|14322.74|14322.74|14322.74|14322.74|0
1646836710000|2022-03-09 14:38:30|14326.7|14326.7|14330.67|14330.67|14330.67|14330.67|14326.7|14326.7|0
1646836720000|2022-03-09 14:38:40|14326.7|14326.7|14326.7|14326.7|14326.7|14326.7|14326.7|14326.7|0
1646836740000|2022-03-09 14:39:00|14330.9|14330.9|14330.9|14330.9|14330.9|14330.9|14330.9|14330.9|0
1646836750000|2022-03-09 14:39:10|14337.9|14337.9|14337.9|14337.9|14337.9|14337.9|14337.9|14337.9|0
1646836760000|2022-03-09 14:39:20|14341.86|14341.86|14345.83|14345.83|14345.83|14345.83|14341.86|14341.86|0
1646836770000|2022-03-09 14:39:30|14349.79|14349.79|14352.59|14352.59|14352.59|14352.59|14349.79|14349.79|0
1646836790000|2022-03-09 14:39:50|14353.99|14353.99|14356.29|14356.29|14356.29|14356.29|14353.99|14353.99|0
1646836810000|2022-03-09 14:40:10|14354.89|14354.89|14353.49|14353.49|14354.89|14354.89|14353.49|14353.49|0
1646836860000|2022-03-09 14:41:00|14357.46|14357.46|14361.42|14361.42|14361.42|14361.42|14357.46|14357.46|0
1646836870000|2022-03-09 14:41:10|14373.32|14373.32|14374.48|14374.48|14377.28|14377.28|14373.32|14373.32|0
1646836880000|2022-03-09 14:41:20|14378.45|14378.45|14374.48|14374.48|14378.45|14378.45|14374.48|14374.48|0
1646836920000|2022-03-09 14:42:00|14375.88|14375.88|14373.08|14373.08|14375.88|14375.88|14371.69|14371.69|0
1646836930000|2022-03-09 14:42:10|14367.49|14367.49|14367.49|14367.49|14367.49|14367.49|14367.49|14367.49|0
1646836940000|2022-03-09 14:42:20|14368.89|14368.89|14369.81|14369.81|14369.81|14369.81|14368.89|14368.89|0
1646836950000|2022-03-09 14:42:30|14368.43|14368.43|14369.83|14369.83|14369.83|14369.83|14368.43|14368.43|0
1646836980000|2022-03-09 14:43:00|14365.86|14365.86|14361.9|14361.9|14365.86|14365.86|14361.9|14361.9|0
1646836990000|2022-03-09 14:43:10|14353.97|14353.97|14353.97|14353.97|14353.97|14353.97|14353.97|14353.97|0
1646837020000|2022-03-09 14:43:40|14350|14350|14346.03|14346.03|14350|14350|14346.03|14346.03|0
1646837030000|2022-03-09 14:43:50|14338.1|14338.1|14342.07|14342.07|14342.07|14342.07|14338.1|14338.1|0
1646837040000|2022-03-09 14:44:00|14330.17|14330.17|14317.58|14317.58|14330.17|14330.17|14317.58|14317.58|0
1646837050000|2022-03-09 14:44:10|14325.51|14325.51|14325.51|14325.51|14325.51|14325.51|14325.51|14325.51|0
1646837070000|2022-03-09 14:44:30|14321.54|14321.54|14321.54|14321.54|14321.54|14321.54|14321.54|14321.54|0
1646837080000|2022-03-09 14:44:40|14324.34|14324.34|14324.34|14324.34|14324.34|14324.34|14324.34|14324.34|0
1646837090000|2022-03-09 14:44:50|14320.38|14320.38|14311.98|14311.98|14320.38|14320.38|14311.98|14311.98|0
1646837100000|2022-03-09 14:45:00|14317.58|14317.58|14302.65|14302.65|14317.58|14317.58|14301.25|14301.25|0
1646837110000|2022-03-09 14:45:10|14304.05|14304.05|14304.05|14304.05|14304.05|14304.05|14304.05|14304.05|0
1646837130000|2022-03-09 14:45:30|14305.45|14305.45|14305.45|14305.45|14305.45|14305.45|14305.45|14305.45|0
1646837140000|2022-03-09 14:45:40|14308.25|14308.25|14331.34|14331.34|14331.34|14331.34|14308.25|14308.25|0
1646837170000|2022-03-09 14:46:10|14335.54|14335.54|14335.54|14335.54|14335.54|14335.54|14335.54|14335.54|0
1646837180000|2022-03-09 14:46:20|14332.74|14332.74|14331.34|14331.34|14332.74|14332.74|14331.34|14331.34|0
1646837240000|2022-03-09 14:47:20|14334.14|14334.14|14342.07|14342.07|14342.07|14342.07|14334.14|14334.14|0
1646837290000|2022-03-09 14:48:10|14342.53|14342.53|14335.07|14335.07|14342.53|14342.53|14335.07|14335.07|0
1646837310000|2022-03-09 14:48:30|14331.11|14331.11|14326.45|14326.45|14331.11|14331.11|14326.45|14326.45|0
1646837330000|2022-03-09 14:48:50|14322.48|14322.48|14309.19|14309.19|14322.48|14322.48|14309.19|14309.19|0
1646837350000|2022-03-09 14:49:10|14314.79|14314.79|14313.39|14313.39|14314.79|14314.79|14313.39|14313.39|0
1646837360000|2022-03-09 14:49:20|14316.19|14316.19|14323.18|14323.18|14323.18|14323.18|14314.79|14314.79|0
1646837370000|2022-03-09 14:49:30|14339.04|14339.04|14343.01|14343.01|14343.01|14343.01|14339.04|14339.04|0
1646837380000|2022-03-09 14:49:40|14348.61|14348.61|14348.61|14348.61|14348.61|14348.61|14348.61|14348.61|0
1646837390000|2022-03-09 14:49:50|14352.57|14352.57|14352.57|14352.57|14352.57|14352.57|14352.57|14352.57|0
1646837400000|2022-03-09 14:50:00|14348.37|14348.37|14336.48|14336.48|14348.37|14348.37|14336.48|14336.48|0
1646837410000|2022-03-09 14:50:10|14335.08|14335.08|14337.88|14337.88|14337.88|14337.88|14335.08|14335.08|0
1646837420000|2022-03-09 14:50:20|14339.28|14339.28|14339.28|14339.28|14339.28|14339.28|14330.88|14330.88|0
1646837430000|2022-03-09 14:50:30|14343.48|14343.48|14343.48|14343.48|14343.48|14343.48|14340.68|14340.68|0
1646837440000|2022-03-09 14:50:40|14339.51|14339.51|14336.71|14336.71|14340.91|14340.91|14336.71|14336.71|0
1646837450000|2022-03-09 14:50:50|14340.91|14340.91|14342.29|14342.29|14342.29|14342.29|14340.91|14340.91|0
1646837460000|2022-03-09 14:51:00|14338.09|14338.09|14334.13|14334.13|14338.09|14338.09|14332.73|14332.73|0
1646837470000|2022-03-09 14:51:10|14330.16|14330.16|14335.52|14335.52|14335.52|14335.52|14330.16|14330.16|0
1646837480000|2022-03-09 14:51:20|14320.13|14320.13|14307.08|14307.08|14320.13|14320.13|14307.08|14307.08|0
1646837490000|2022-03-09 14:51:30|14299.14|14299.14|14299.14|14299.14|14299.14|14299.14|14299.14|14299.14|0
1646837500000|2022-03-09 14:51:40|14295.18|14295.18|14295.18|14295.18|14295.18|14295.18|14289.58|14289.58|0
1646837510000|2022-03-09 14:51:50|14283.28|14283.28|14294.01|14294.01|14294.01|14294.01|14283.28|14283.28|0
1646837520000|2022-03-09 14:52:00|14293.55|14293.55|14294.95|14294.95|14294.95|14294.95|14293.55|14293.55|0
1646837530000|2022-03-09 14:52:10|14287.02|14287.02|14296.59|14296.59|14296.59|14296.59|14287.02|14287.02|0
1646837540000|2022-03-09 14:52:20|14302.18|14302.18|14291.22|14291.22|14314.55|14314.55|14291.22|14291.22|0
1646837550000|2022-03-09 14:52:30|14285.62|14285.62|14282.82|14282.82|14285.62|14285.62|14282.82|14282.82|0
1646837560000|2022-03-09 14:52:40|14284.2|14284.2|14285.12|14285.12|14285.12|14285.12|14284.2|14284.2|0
1646837610000|2022-03-09 14:53:30|14281.16|14281.16|14281.16|14281.16|14281.16|14281.16|14281.16|14281.16|0
1646837630000|2022-03-09 14:53:50|14289.09|14289.09|14293.29|14293.29|14293.29|14293.29|14289.09|14289.09|0
1646837670000|2022-03-09 14:54:30|14291.89|14291.89|14291.89|14291.89|14291.89|14291.89|14291.89|14291.89|0
1646837690000|2022-03-09 14:54:50|14293.29|14293.29|14293.29|14293.29|14293.29|14293.29|14293.29|14293.29|0
1646837700000|2022-03-09 14:55:00|14290.49|14290.49|14282.56|14282.56|14290.49|14290.49|14282.56|14282.56|0
1646837740000|2022-03-09 14:55:40|14290.49|14290.49|14290.49|14290.49|14290.49|14290.49|14290.49|14290.49|0
1646837760000|2022-03-09 14:56:00|14298.42|14298.42|14298.42|14298.42|14298.42|14298.42|14298.42|14298.42|0
1646837770000|2022-03-09 14:56:10|14306.35|14306.35|14306.35|14306.35|14306.35|14306.35|14306.35|14306.35|0
1646837820000|2022-03-09 14:57:00|14298.42|14298.42|14298.42|14298.42|14298.42|14298.42|14298.42|14298.42|0
1646837830000|2022-03-09 14:57:10|14298.88|14298.88|14298.88|14298.88|14298.88|14298.88|14298.88|14298.88|0
1646837850000|2022-03-09 14:57:30|14310.77|14310.77|14310.77|14310.77|14310.77|14310.77|14310.77|14310.77|0
1646837870000|2022-03-09 14:57:50|14306.81|14306.81|14306.81|14306.81|14306.81|14306.81|14306.81|14306.81|0
1646837890000|2022-03-09 14:58:10|14308.21|14308.21|14308.21|14308.21|14308.21|14308.21|14308.21|14308.21|0
1646837910000|2022-03-09 14:58:30|14300.28|14300.28|14293.51|14293.51|14300.28|14300.28|14293.51|14293.51|0
1646837950000|2022-03-09 14:59:10|14297.48|14297.48|14297.48|14297.48|14297.48|14297.48|14297.48|14297.48|0
1646837960000|2022-03-09 14:59:20|14300.28|14300.28|14304.24|14304.24|14304.24|14304.24|14300.28|14300.28|0
1646837970000|2022-03-09 14:59:30|14305.64|14305.64|14305.64|14305.64|14305.64|14305.64|14305.64|14305.64|0
1646837980000|2022-03-09 14:59:40|14304.24|14304.24|14304.24|14304.24|14304.24|14304.24|14304.24|14304.24|0
1646838010000|2022-03-09 15:00:10|14307.04|14307.04|14307.04|14307.04|14307.04|14307.04|14307.04|14307.04|0
1646838060000|2022-03-09 15:01:00|14302.84|14302.84|14301.44|14301.44|14302.84|14302.84|14301.44|14301.44|0
1646838070000|2022-03-09 15:01:10|14302.36|14302.36|14314.26|14314.26|14314.26|14314.26|14302.36|14302.36|0
1646838100000|2022-03-09 15:01:40|14306.33|14306.33|14298.4|14298.4|14306.33|14306.33|14298.4|14298.4|0
1646838120000|2022-03-09 15:02:00|14302.36|14302.36|14302.36|14302.36|14302.36|14302.36|14302.36|14302.36|0
1646838150000|2022-03-09 15:02:30|14306.33|14306.33|14306.33|14306.33|14306.33|14306.33|14306.33|14306.33|0
1646838160000|2022-03-09 15:02:40|14311.93|14311.93|14311.93|14311.93|14311.93|14311.93|14311.93|14311.93|0
1646838170000|2022-03-09 15:02:50|14315.89|14315.89|14315.89|14315.89|14315.89|14315.89|14315.89|14315.89|0
1646838180000|2022-03-09 15:03:00|14311.93|14311.93|14311.93|14311.93|14311.93|14311.93|14311.93|14311.93|0
1646838190000|2022-03-09 15:03:10|14307.96|14307.96|14307.96|14307.96|14307.96|14307.96|14307.96|14307.96|0
1646838200000|2022-03-09 15:03:20|14304|14304|14299.8|14299.8|14304|14304|14299.8|14299.8|0
1646838230000|2022-03-09 15:03:50|14298.4|14298.4|14297|14297|14298.4|14298.4|14297|14297|0
1646838240000|2022-03-09 15:04:00|14298.4|14298.4|14302.36|14302.36|14302.36|14302.36|14298.4|14298.4|0
1646838270000|2022-03-09 15:04:30|14303.76|14303.76|14303.76|14303.76|14303.76|14303.76|14303.76|14303.76|0
1646838320000|2022-03-09 15:05:20|14295.6|14295.6|14296.52|14296.52|14296.52|14296.52|14295.6|14295.6|0
1646838330000|2022-03-09 15:05:30|14300.48|14300.48|14300.48|14300.48|14300.48|14300.48|14300.48|14300.48|0
1646838360000|2022-03-09 15:06:00|14303.28|14303.28|14303.28|14303.28|14303.28|14303.28|14303.28|14303.28|0
1646838370000|2022-03-09 15:06:10|14304.68|14304.68|14304.68|14304.68|14304.68|14304.68|14304.68|14304.68|0
1646838380000|2022-03-09 15:06:20|14306.08|14306.08|14310.05|14310.05|14310.05|14310.05|14306.08|14306.08|0
1646838390000|2022-03-09 15:06:30|14317.98|14317.98|14321.94|14321.94|14321.94|14321.94|14317.98|14317.98|0
1646838400000|2022-03-09 15:06:40|14325.91|14325.91|14325.91|14325.91|14325.91|14325.91|14325.91|14325.91|0
1646838460000|2022-03-09 15:07:40|14329.87|14329.87|14329.87|14329.87|14329.87|14329.87|14329.87|14329.87|0
1646838480000|2022-03-09 15:08:00|14325.91|14325.91|14325.45|14325.45|14325.91|14325.91|14325.45|14325.45|0
1646838510000|2022-03-09 15:08:30|14321.48|14321.48|14321.48|14321.48|14321.48|14321.48|14321.48|14321.48|0
1646838570000|2022-03-09 15:09:30|14320.08|14320.08|14320.08|14320.08|14320.08|14320.08|14320.08|14320.08|0
1646838590000|2022-03-09 15:09:50|14318.68|14318.68|14322.65|14322.65|14322.65|14322.65|14318.68|14318.68|0
1646838620000|2022-03-09 15:10:20|14326.61|14326.61|14326.61|14326.61|14326.61|14326.61|14326.61|14326.61|0
1646838640000|2022-03-09 15:10:40|14330.81|14330.81|14329.41|14329.41|14330.81|14330.81|14329.41|14329.41|0
1646838670000|2022-03-09 15:11:10|14325.45|14325.45|14325.45|14325.45|14325.45|14325.45|14325.45|14325.45|0
1646838740000|2022-03-09 15:12:20|14324.99|14324.99|14324.99|14324.99|14324.99|14324.99|14324.99|14324.99|0
1646838760000|2022-03-09 15:12:40|14330.59|14330.59|14330.59|14330.59|14330.59|14330.59|14330.59|14330.59|0
1646838770000|2022-03-09 15:12:50|14334.55|14334.55|14333.15|14333.15|14334.55|14334.55|14333.15|14333.15|0
1646838840000|2022-03-09 15:14:00|14337.12|14337.12|14337.12|14337.12|14337.12|14337.12|14337.12|14337.12|0
1646838850000|2022-03-09 15:14:10|14341.08|14341.08|14341.08|14341.08|14341.08|14341.08|14341.08|14341.08|0
1646838870000|2022-03-09 15:14:30|14343.88|14343.88|14343.88|14343.88|14343.88|14343.88|14343.88|14343.88|0
1646838890000|2022-03-09 15:14:50|14355.78|14355.78|14363.71|14363.71|14363.71|14363.71|14355.78|14355.78|0
1646838910000|2022-03-09 15:15:10|14364.63|14364.63|14364.15|14364.15|14369.51|14369.51|14364.15|14364.15|0
1646838920000|2022-03-09 15:15:20|14365.55|14365.55|14365.55|14365.55|14365.55|14365.55|14365.55|14365.55|0
1646838930000|2022-03-09 15:15:30|14364.17|14364.17|14358.11|14358.11|14364.17|14364.17|14358.11|14358.11|0
1646838970000|2022-03-09 15:16:10|14346.21|14346.21|14346.21|14346.21|14346.21|14346.21|14346.21|14346.21|0
1646839000000|2022-03-09 15:16:40|14344.81|14344.81|14344.81|14344.81|14344.81|14344.81|14344.81|14344.81|0
1646839020000|2022-03-09 15:17:00|14352.74|14352.74|14352.74|14352.74|14352.74|14352.74|14352.74|14352.74|0
1646839070000|2022-03-09 15:17:50|14356.71|14356.71|14356.71|14356.71|14356.71|14356.71|14356.71|14356.71|0
1646839090000|2022-03-09 15:18:10|14359.51|14359.51|14365.11|14365.11|14365.11|14365.11|14359.51|14359.51|0
1646839110000|2022-03-09 15:18:30|14366.03|14366.03|14366.03|14366.03|14366.03|14366.03|14366.03|14366.03|0
1646839120000|2022-03-09 15:18:40|14360.43|14360.43|14356.25|14356.25|14360.43|14360.43|14356.25|14356.25|0
1646839170000|2022-03-09 15:19:30|14348.32|14348.32|14352.28|14352.28|14352.28|14352.28|14348.32|14348.32|0
1646839200000|2022-03-09 15:20:00|14356.25|14356.25|14356.71|14356.71|14356.71|14356.71|14356.25|14356.25|0
1646839210000|2022-03-09 15:20:10|14364.64|14364.64|14364.64|14364.64|14364.64|14364.64|14364.64|14364.64|0
1646839220000|2022-03-09 15:20:20|14363.24|14363.24|14363.24|14363.24|14363.24|14363.24|14355.31|14355.31|0
1646839250000|2022-03-09 15:20:50|14359.28|14359.28|14359.28|14359.28|14359.28|14359.28|14359.28|14359.28|0
1646839270000|2022-03-09 15:21:10|14360.67|14360.67|14360.67|14360.67|14360.67|14360.67|14360.67|14360.67|0
1646839300000|2022-03-09 15:21:40|14361.59|14361.59|14361.59|14361.59|14361.59|14361.59|14361.59|14361.59|0
1646839310000|2022-03-09 15:21:50|14353.66|14353.66|14357.63|14357.63|14357.63|14357.63|14353.66|14353.66|0
1646839320000|2022-03-09 15:22:00|14357.17|14357.17|14345.04|14345.04|14357.17|14357.17|14345.04|14345.04|0
1646839330000|2022-03-09 15:22:10|14352.97|14352.97|14349.01|14349.01|14352.97|14352.97|14349.01|14349.01|0
1646839350000|2022-03-09 15:22:30|14351.8|14351.8|14351.8|14351.8|14351.8|14351.8|14351.8|14351.8|0
1646839380000|2022-03-09 15:23:00|14352.26|14352.26|14352.26|14352.26|14352.26|14352.26|14352.26|14352.26|0
1646839400000|2022-03-09 15:23:20|14354.1|14354.1|14354.1|14354.1|14354.1|14354.1|14354.1|14354.1|0
1646839430000|2022-03-09 15:23:50|14355.5|14355.5|14355.5|14355.5|14355.5|14355.5|14355.5|14355.5|0
1646839440000|2022-03-09 15:24:00|14359.47|14359.47|14366.47|14366.47|14366.47|14366.47|14359.47|14359.47|0
1646839470000|2022-03-09 15:24:30|14373.46|14373.46|14377.43|14377.43|14377.43|14377.43|14373.46|14373.46|0
1646839480000|2022-03-09 15:24:40|14376.03|14376.03|14376.03|14376.03|14376.03|14376.03|14376.03|14376.03|0
1646839490000|2022-03-09 15:24:50|14368.1|14368.1|14368.1|14368.1|14368.1|14368.1|14368.1|14368.1|0
1646839510000|2022-03-09 15:25:10|14376.03|14376.03|14376.03|14376.03|14376.03|14376.03|14376.03|14376.03|0
1646839540000|2022-03-09 15:25:40|14377.43|14377.43|14365.53|14365.53|14377.43|14377.43|14365.53|14365.53|0
1646839560000|2022-03-09 15:26:00|14362.73|14362.73|14362.73|14362.73|14362.73|14362.73|14362.73|14362.73|0
1646839570000|2022-03-09 15:26:10|14358.77|14358.77|14354.8|14354.8|14358.77|14358.77|14354.8|14354.8|0
1646839610000|2022-03-09 15:26:50|14352.96|14352.96|14356.93|14356.93|14356.93|14356.93|14352.96|14352.96|0
1646839650000|2022-03-09 15:27:30|14354.13|14354.13|14356.93|14356.93|14356.93|14356.93|14354.13|14354.13|0
1646839690000|2022-03-09 15:28:10|14357.39|14357.39|14361.81|14361.81|14361.81|14361.81|14357.39|14357.39|0
1646839770000|2022-03-09 15:29:30|14357.85|14357.85|14357.85|14357.85|14357.85|14357.85|14357.85|14357.85|0
1646839800000|2022-03-09 15:30:00|14359.25|14359.25|14359.25|14359.25|14359.25|14359.25|14359.25|14359.25|0
1646839810000|2022-03-09 15:30:10|14356.45|14356.45|14352.48|14352.48|14356.45|14356.45|14352.48|14352.48|0
1646839860000|2022-03-09 15:31:00|14356.68|14356.68|14356.68|14356.68|14356.68|14356.68|14356.68|14356.68|0
1646839870000|2022-03-09 15:31:10|14364.61|14364.61|14376.51|14376.51|14376.51|14376.51|14364.61|14364.61|0
1646839880000|2022-03-09 15:31:20|14377.91|14377.91|14377.91|14377.91|14377.91|14377.91|14377.91|14377.91|0
1646839900000|2022-03-09 15:31:40|14376.51|14376.51|14375.11|14375.11|14376.51|14376.51|14375.11|14375.11|0
1646839910000|2022-03-09 15:31:50|14366.71|14366.71|14359.71|14359.71|14366.71|14366.71|14359.71|14359.71|0
1646839920000|2022-03-09 15:32:00|14366.71|14366.71|14374.88|14374.88|14374.88|14374.88|14366.71|14366.71|0
1646839930000|2022-03-09 15:32:10|14379.07|14379.07|14379.07|14379.07|14379.07|14379.07|14379.07|14379.07|0
1646839940000|2022-03-09 15:32:20|14370.68|14370.68|14370.68|14370.68|14370.68|14370.68|14370.68|14370.68|0
1646839970000|2022-03-09 15:32:50|14369.28|14369.28|14369.28|14369.28|14369.28|14369.28|14369.28|14369.28|0
1646839980000|2022-03-09 15:33:00|14368.82|14368.82|14368.82|14368.82|14368.82|14368.82|14368.82|14368.82|0
1646840000000|2022-03-09 15:33:20|14364.85|14364.85|14364.85|14364.85|14364.85|14364.85|14364.85|14364.85|0
1646840010000|2022-03-09 15:33:30|14367.65|14367.65|14369.05|14369.05|14369.05|14369.05|14367.65|14367.65|0
1646840030000|2022-03-09 15:33:50|14369.97|14369.97|14369.97|14369.97|14369.97|14369.97|14369.97|14369.97|0
1646840050000|2022-03-09 15:34:10|14393.76|14393.76|14405.66|14405.66|14405.66|14405.66|14393.76|14393.76|0
1646840070000|2022-03-09 15:34:30|14408.46|14408.46|14408.46|14408.46|14408.46|14408.46|14408.46|14408.46|0
1646840090000|2022-03-09 15:34:50|14411.26|14411.26|14411.26|14411.26|14411.26|14411.26|14411.26|14411.26|0
1646840100000|2022-03-09 15:35:00|14407.29|14407.29|14407.29|14407.29|14407.29|14407.29|14407.29|14407.29|0
1646840110000|2022-03-09 15:35:10|14408.21|14408.21|14404.24|14404.24|14408.21|14408.21|14404.24|14404.24|0
1646840120000|2022-03-09 15:35:20|14400.28|14400.28|14400.28|14400.28|14400.28|14400.28|14400.28|14400.28|0
1646840150000|2022-03-09 15:35:50|14404.24|14404.24|14408.44|14408.44|14408.44|14408.44|14404.24|14404.24|0
1646840170000|2022-03-09 15:36:10|14412.41|14412.41|14418.01|14418.01|14418.01|14418.01|14412.41|14412.41|0
1646840190000|2022-03-09 15:36:30|14412.41|14412.41|14405.41|14405.41|14412.41|14412.41|14405.41|14405.41|0
1646840210000|2022-03-09 15:36:50|14409.61|14409.61|14409.61|14409.61|14409.61|14409.61|14409.61|14409.61|0
1646840220000|2022-03-09 15:37:00|14412.41|14412.41|14412.41|14412.41|14412.41|14412.41|14412.41|14412.41|0
1646840240000|2022-03-09 15:37:20|14406.81|14406.81|14409.61|14409.61|14409.61|14409.61|14406.81|14406.81|0
1646840250000|2022-03-09 15:37:30|14405.64|14405.64|14393.75|14393.75|14405.64|14405.64|14393.75|14393.75|0
1646840260000|2022-03-09 15:37:40|14405.88|14405.88|14405.88|14405.88|14405.88|14405.88|14405.88|14405.88|0
1646840350000|2022-03-09 15:39:10|14412.88|14412.88|14415.67|14415.67|14415.67|14415.67|14412.88|14412.88|0
1646840390000|2022-03-09 15:39:50|14419.64|14419.64|14419.64|14419.64|14419.64|14419.64|14419.64|14419.64|0
1646840400000|2022-03-09 15:40:00|14435.5|14435.5|14437.34|14437.34|14437.34|14437.34|14435.5|14435.5|0
1646840440000|2022-03-09 15:40:40|14435.94|14435.94|14435.94|14435.94|14435.94|14435.94|14435.94|14435.94|0
1646840460000|2022-03-09 15:41:00|14437.34|14437.34|14437.34|14437.34|14437.34|14437.34|14437.34|14437.34|0
1646840480000|2022-03-09 15:41:20|14433.37|14433.37|14433.37|14433.37|14433.37|14433.37|14433.37|14433.37|0
1646840500000|2022-03-09 15:41:40|14438.97|14438.97|14437.57|14437.57|14438.97|14438.97|14437.57|14437.57|0
1646840510000|2022-03-09 15:41:50|14438.97|14438.97|14435.01|14435.01|14438.97|14438.97|14435.01|14435.01|0
1646840550000|2022-03-09 15:42:30|14431.04|14431.04|14431.04|14431.04|14431.04|14431.04|14431.04|14431.04|0
1646840560000|2022-03-09 15:42:40|14435.01|14435.01|14438.97|14438.97|14438.97|14438.97|14435.01|14435.01|0
1646840580000|2022-03-09 15:43:00|14442.94|14442.94|14453.67|14453.67|14453.67|14453.67|14442.94|14442.94|0
1646840590000|2022-03-09 15:43:10|14441.77|14441.77|14441.77|14441.77|14441.77|14441.77|14441.77|14441.77|0
1646840650000|2022-03-09 15:44:10|14437.81|14437.81|14437.81|14437.81|14437.81|14437.81|14437.81|14437.81|0
1646840660000|2022-03-09 15:44:20|14432.21|14432.21|14432.21|14432.21|14432.21|14432.21|14432.21|14432.21|0
1646840690000|2022-03-09 15:44:50|14429.41|14429.41|14429.41|14429.41|14429.41|14429.41|14429.41|14429.41|0
1646840710000|2022-03-09 15:45:10|14426.61|14426.61|14423.81|14423.81|14426.61|14426.61|14423.81|14423.81|0
1646840730000|2022-03-09 15:45:30|14427.78|14427.78|14429.18|14429.18|14429.18|14429.18|14427.78|14427.78|0
1646840740000|2022-03-09 15:45:40|14431.97|14431.97|14431.97|14431.97|14431.97|14431.97|14431.97|14431.97|0
1646840770000|2022-03-09 15:46:10|14434.73|14434.73|14438.7|14438.7|14438.7|14438.7|14434.73|14434.73|0
1646840780000|2022-03-09 15:46:20|14433.1|14433.1|14433.1|14433.1|14433.1|14433.1|14433.1|14433.1|0
1646840790000|2022-03-09 15:46:30|14434.48|14434.48|14434.48|14434.48|14434.48|14434.48|14434.48|14434.48|0
1646840800000|2022-03-09 15:46:40|14438.44|14438.44|14438.44|14438.44|14438.44|14438.44|14438.44|14438.44|0
1646840810000|2022-03-09 15:46:50|14434.48|14434.48|14434.48|14434.48|14434.48|14434.48|14434.48|14434.48|0
1646840820000|2022-03-09 15:47:00|14438.44|14438.44|14438.44|14438.44|14438.44|14438.44|14438.44|14438.44|0
1646840830000|2022-03-09 15:47:10|14437.52|14437.52|14437.52|14437.52|14437.52|14437.52|14437.52|14437.52|0
1646840840000|2022-03-09 15:47:20|14437.07|14437.07|14436.61|14436.61|14437.07|14437.07|14436.61|14436.61|0
1646840860000|2022-03-09 15:47:40|14433.81|14433.81|14433.81|14433.81|14433.81|14433.81|14433.81|14433.81|0
1646840870000|2022-03-09 15:47:50|14437.77|14437.77|14437.77|14437.77|14437.77|14437.77|14437.77|14437.77|0
1646840880000|2022-03-09 15:48:00|14439.17|14439.17|14439.17|14439.17|14439.17|14439.17|14439.17|14439.17|0
1646840910000|2022-03-09 15:48:30|14436.37|14436.37|14436.37|14436.37|14436.37|14436.37|14436.37|14436.37|0
1646840930000|2022-03-09 15:48:50|14440.34|14440.34|14440.34|14440.34|14440.34|14440.34|14440.34|14440.34|0
1646840940000|2022-03-09 15:49:00|14441.74|14441.74|14441.74|14441.74|14441.74|14441.74|14441.74|14441.74|0
1646840950000|2022-03-09 15:49:10|14445.7|14445.7|14442.9|14442.9|14445.7|14445.7|14442.9|14442.9|0
1646840960000|2022-03-09 15:49:20|14441.5|14441.5|14441.5|14441.5|14441.5|14441.5|14441.5|14441.5|0
1646840980000|2022-03-09 15:49:40|14444.3|14444.3|14444.3|14444.3|14444.3|14444.3|14444.3|14444.3|0
1646840990000|2022-03-09 15:49:50|14441.5|14441.5|14429.61|14429.61|14441.5|14441.5|14429.61|14429.61|0
1646841000000|2022-03-09 15:50:00|14428.21|14428.21|14432.17|14432.17|14436.14|14436.14|14428.21|14428.21|0
1646841010000|2022-03-09 15:50:10|14430.33|14430.33|14428.96|14428.96|14430.33|14430.33|14428.96|14428.96|0
1646841020000|2022-03-09 15:50:20|14436.89|14436.89|14436.89|14436.89|14436.89|14436.89|14436.89|14436.89|0
1646841030000|2022-03-09 15:50:30|14440.85|14440.85|14440.85|14440.85|14440.85|14440.85|14440.85|14440.85|0
1646841060000|2022-03-09 15:51:00|14443.65|14443.65|14435.72|14435.72|14443.65|14443.65|14435.72|14435.72|0
1646841110000|2022-03-09 15:51:50|14434.8|14434.8|14435.26|14435.26|14435.26|14435.26|14434.8|14434.8|0
1646841120000|2022-03-09 15:52:00|14443.19|14443.19|14442.02|14442.02|14449.95|14449.95|14442.02|14442.02|0
1646841130000|2022-03-09 15:52:10|14445.99|14445.99|14445.99|14445.99|14445.99|14445.99|14445.99|14445.99|0
1646841140000|2022-03-09 15:52:20|14444.59|14444.59|14444.59|14444.59|14444.59|14444.59|14444.59|14444.59|0
1646841170000|2022-03-09 15:52:50|14448.56|14448.56|14456.49|14456.49|14456.49|14456.49|14448.56|14448.56|0
1646841180000|2022-03-09 15:53:00|14453.69|14453.69|14453.69|14453.69|14453.69|14453.69|14453.69|14453.69|0
1646841190000|2022-03-09 15:53:10|14433.86|14433.86|14440.39|14440.39|14440.39|14440.39|14432.46|14432.46|0
1646841200000|2022-03-09 15:53:20|14444.36|14444.36|14442.96|14442.96|14444.36|14444.36|14442.96|14442.96|0
1646841210000|2022-03-09 15:53:30|14441.56|14441.56|14441.56|14441.56|14441.56|14441.56|14441.56|14441.56|0
1646841220000|2022-03-09 15:53:40|14438.76|14438.76|14438.76|14438.76|14438.76|14438.76|14438.76|14438.76|0
1646841230000|2022-03-09 15:53:50|14431.76|14431.76|14431.76|14431.76|14431.76|14431.76|14431.76|14431.76|0
1646841240000|2022-03-09 15:54:00|14419.87|14419.87|14418.47|14418.47|14419.87|14419.87|14418.47|14418.47|0
1646841250000|2022-03-09 15:54:10|14414.5|14414.5|14415.9|14415.9|14417.3|14417.3|14414.5|14414.5|0
1646841270000|2022-03-09 15:54:30|14423.83|14423.83|14423.83|14423.83|14423.83|14423.83|14423.83|14423.83|0
1646841300000|2022-03-09 15:55:00|14422.43|14422.43|14421.03|14421.03|14422.43|14422.43|14419.63|14419.63|0
1646841310000|2022-03-09 15:55:10|14423.83|14423.83|14423.83|14423.83|14423.83|14423.83|14423.83|14423.83|0
1646841330000|2022-03-09 15:55:30|14425.23|14425.23|14445.29|14445.29|14445.29|14445.29|14425.23|14425.23|0
1646841340000|2022-03-09 15:55:40|14446.69|14446.69|14450.89|14450.89|14453.69|14453.69|14446.69|14446.69|0
1646841350000|2022-03-09 15:55:50|14455.09|14455.09|14469.55|14469.55|14470.95|14470.95|14455.09|14455.09|0
1646841360000|2022-03-09 15:56:00|14477.48|14477.48|14477.48|14477.48|14477.48|14477.48|14477.48|14477.48|0
1646841390000|2022-03-09 15:56:30|14485.41|14485.41|14492.41|14492.41|14492.41|14492.41|14485.41|14485.41|0
1646841420000|2022-03-09 15:57:00|14504.3|14504.3|14504.3|14504.3|14504.3|14504.3|14504.3|14504.3|0
1646841430000|2022-03-09 15:57:10|14502.9|14502.9|14491.01|14491.01|14502.9|14502.9|14491.01|14491.01|0
1646841440000|2022-03-09 15:57:20|14491.93|14491.93|14496.58|14496.58|14496.58|14496.58|14491.93|14491.93|0
1646841460000|2022-03-09 15:57:40|14503.35|14503.35|14503.35|14503.35|14503.35|14503.35|14503.35|14503.35|0
1646841470000|2022-03-09 15:57:50|14507.31|14507.31|14507.31|14507.31|14507.31|14507.31|14507.31|14507.31|0
1646841500000|2022-03-09 15:58:20|14511.51|14511.51|14515.48|14515.48|14515.48|14515.48|14511.51|14511.51|0
1646841540000|2022-03-09 15:59:00|14514.08|14514.08|14518.28|14518.28|14521.08|14521.08|14514.08|14514.08|0
1646841580000|2022-03-09 15:59:40|14519.2|14519.2|14519.2|14519.2|14519.2|14519.2|14519.2|14519.2|0
1646841600000|2022-03-09 16:00:00|14523.16|14523.16|14527.36|14527.36|14527.36|14527.36|14523.16|14523.16|0
1646841620000|2022-03-09 16:00:20|14521.76|14521.76|14523.16|14523.16|14523.16|14523.16|14521.76|14521.76|0
1646841640000|2022-03-09 16:00:40|14518.96|14518.96|14518.96|14518.96|14518.96|14518.96|14518.96|14518.96|0
1646841650000|2022-03-09 16:00:50|14516.16|14516.16|14504.27|14504.27|14516.16|14516.16|14504.27|14504.27|0
1646841670000|2022-03-09 16:01:10|14500.3|14500.3|14489.57|14489.57|14500.3|14500.3|14489.57|14489.57|0
1646841680000|2022-03-09 16:01:20|14485.61|14485.61|14485.61|14485.61|14485.61|14485.61|14485.61|14485.61|0
1646841730000|2022-03-09 16:02:10|14481.41|14481.41|14480.01|14480.01|14481.41|14481.41|14480.01|14480.01|0
1646841740000|2022-03-09 16:02:20|14481.41|14481.41|14481.41|14481.41|14481.41|14481.41|14481.41|14481.41|0
1646841750000|2022-03-09 16:02:30|14477.44|14477.44|14477.44|14477.44|14477.44|14477.44|14477.44|14477.44|0
1646841770000|2022-03-09 16:02:50|14476.04|14476.04|14468.11|14468.11|14476.04|14476.04|14468.11|14468.11|0
1646841780000|2022-03-09 16:03:00|14464.15|14464.15|14464.15|14464.15|14464.15|14464.15|14464.15|14464.15|0
1646841800000|2022-03-09 16:03:20|14460.01|14460.01|14460.01|14460.01|14460.01|14460.01|14460.01|14460.01|0
1646841810000|2022-03-09 16:03:30|14467.94|14467.94|14467.94|14467.94|14467.94|14467.94|14467.94|14467.94|0
1646841840000|2022-03-09 16:04:00|14471.91|14471.91|14463.98|14463.98|14473.31|14473.31|14463.98|14463.98|0
1646841870000|2022-03-09 16:04:30|14461.18|14461.18|14461.18|14461.18|14461.18|14461.18|14461.18|14461.18|0
1646841880000|2022-03-09 16:04:40|14459.78|14459.78|14455.81|14455.81|14459.78|14459.78|14455.81|14455.81|0
1646841940000|2022-03-09 16:05:40|14451.61|14451.61|14458.61|14458.61|14458.61|14458.61|14448.82|14448.82|0
1646841960000|2022-03-09 16:06:00|14460.01|14460.01|14460.01|14460.01|14460.01|14460.01|14460.01|14460.01|0
1646841980000|2022-03-09 16:06:20|14462.81|14462.81|14462.81|14462.81|14462.81|14462.81|14462.81|14462.81|0
1646841990000|2022-03-09 16:06:30|14466.78|14466.78|14466.78|14466.78|14466.78|14466.78|14466.78|14466.78|0
1646842010000|2022-03-09 16:06:50|14470.97|14470.97|14472.35|14472.35|14472.35|14472.35|14470.97|14470.97|0
1646842040000|2022-03-09 16:07:20|14476.32|14476.32|14470.72|14470.72|14476.32|14476.32|14470.72|14470.72|0
1646842060000|2022-03-09 16:07:40|14469.32|14469.32|14469.32|14469.32|14469.32|14469.32|14469.32|14469.32|0
1646842070000|2022-03-09 16:07:50|14473.29|14473.29|14473.29|14473.29|14473.29|14473.29|14473.29|14473.29|0
1646842080000|2022-03-09 16:08:00|14476.09|14476.09|14480.28|14480.28|14480.28|14480.28|14476.09|14476.09|0
1646842110000|2022-03-09 16:08:30|14478.45|14478.45|14478.45|14478.45|14478.45|14478.45|14478.45|14478.45|0
1646842140000|2022-03-09 16:09:00|14474.48|14474.48|14474.48|14474.48|14474.48|14474.48|14474.48|14474.48|0
1646842150000|2022-03-09 16:09:10|14474.02|14474.02|14473.1|14473.1|14474.02|14474.02|14473.1|14473.1|0
1646842160000|2022-03-09 16:09:20|14471.26|14471.26|14461.7|14461.7|14471.26|14471.26|14461.7|14461.7|0
1646842170000|2022-03-09 16:09:30|14457.73|14457.73|14456.81|14456.81|14457.73|14457.73|14456.81|14456.81|0
1646842200000|2022-03-09 16:10:00|14455.44|14455.44|14455.44|14455.44|14455.44|14455.44|14455.44|14455.44|0
1646842210000|2022-03-09 16:10:10|14449.84|14449.84|14448.67|14448.67|14452.64|14452.64|14448.67|14448.67|0
1646842220000|2022-03-09 16:10:20|14443.07|14443.07|14443.07|14443.07|14443.07|14443.07|14443.07|14443.07|0
1646842250000|2022-03-09 16:10:50|14445.87|14445.87|14445.87|14445.87|14445.87|14445.87|14445.87|14445.87|0
1646842260000|2022-03-09 16:11:00|14443.07|14443.07|14443.07|14443.07|14443.07|14443.07|14443.07|14443.07|0
1646842290000|2022-03-09 16:11:30|14441.67|14441.67|14441.67|14441.67|14441.67|14441.67|14441.67|14441.67|0
1646842300000|2022-03-09 16:11:40|14438.87|14438.87|14438.87|14438.87|14438.87|14438.87|14438.87|14438.87|0
1646842310000|2022-03-09 16:11:50|14441.67|14441.67|14441.67|14441.67|14441.67|14441.67|14441.67|14441.67|0
1646842320000|2022-03-09 16:12:00|14441.21|14441.21|14441.67|14441.67|14441.67|14441.67|14441.21|14441.21|0
1646842330000|2022-03-09 16:12:10|14440.27|14440.27|14440.27|14440.27|14440.27|14440.27|14440.27|14440.27|0
1646842350000|2022-03-09 16:12:30|14437.48|14437.48|14437.48|14437.48|14437.48|14437.48|14437.48|14437.48|0
1646842360000|2022-03-09 16:12:40|14433.51|14433.51|14433.28|14433.28|14437.48|14437.48|14433.28|14433.28|0
1646842370000|2022-03-09 16:12:50|14429.31|14429.31|14429.31|14429.31|14429.31|14429.31|14429.31|14429.31|0
1646842390000|2022-03-09 16:13:10|14425.35|14425.35|14427.91|14427.91|14427.91|14427.91|14423.95|14423.95|0
1646842400000|2022-03-09 16:13:20|14423.95|14423.95|14423.95|14423.95|14423.95|14423.95|14423.95|14423.95|0
1646842420000|2022-03-09 16:13:40|14426.75|14426.75|14426.75|14426.75|14426.75|14426.75|14426.75|14426.75|0
1646842430000|2022-03-09 16:13:50|14423.95|14423.95|14422.55|14422.55|14423.95|14423.95|14422.55|14422.55|0
1646842440000|2022-03-09 16:14:00|14420.25|14420.25|14420.25|14420.25|14420.25|14420.25|14420.25|14420.25|0
1646842450000|2022-03-09 16:14:10|14424.21|14424.21|14424.21|14424.21|14424.21|14424.21|14424.21|14424.21|0
1646842470000|2022-03-09 16:14:30|14429.81|14429.81|14428.41|14428.41|14429.81|14429.81|14428.41|14428.41|0
1646842490000|2022-03-09 16:14:50|14432.38|14432.38|14432.38|14432.38|14432.38|14432.38|14432.38|14432.38|0
1646842500000|2022-03-09 16:15:00|14431.92|14431.92|14430.54|14430.54|14431.92|14431.92|14430.54|14430.54|0
1646842550000|2022-03-09 16:15:50|14433.34|14433.34|14429.37|14429.37|14433.34|14433.34|14429.37|14429.37|0
1646842580000|2022-03-09 16:16:20|14425.41|14425.41|14425.41|14425.41|14425.41|14425.41|14425.41|14425.41|0
1646842600000|2022-03-09 16:16:40|14426.81|14426.81|14426.81|14426.81|14426.81|14426.81|14426.81|14426.81|0
1646842610000|2022-03-09 16:16:50|14422.84|14422.84|14421.44|14421.44|14422.84|14422.84|14421.44|14421.44|0
1646842640000|2022-03-09 16:17:20|14422.82|14422.82|14422.82|14422.82|14422.82|14422.82|14421.42|14421.42|0
1646842650000|2022-03-09 16:17:30|14425.62|14425.62|14432.38|14432.38|14432.38|14432.38|14425.62|14425.62|0
1646842670000|2022-03-09 16:17:50|14433.76|14433.76|14436.33|14436.33|14437.73|14437.73|14433.76|14433.76|0
1646842690000|2022-03-09 16:18:10|14439.13|14439.13|14439.13|14439.13|14439.13|14439.13|14439.13|14439.13|0
1646842710000|2022-03-09 16:18:30|14441.93|14441.93|14449.86|14449.86|14449.86|14449.86|14441.93|14441.93|0
1646842730000|2022-03-09 16:18:50|14452.66|14452.66|14454.06|14454.06|14454.06|14454.06|14452.66|14452.66|0
1646842770000|2022-03-09 16:19:30|14455.46|14455.46|14456.86|14456.86|14456.86|14456.86|14455.46|14455.46|0
1646842780000|2022-03-09 16:19:40|14455.46|14455.46|14456.38|14456.38|14456.38|14456.38|14455.46|14455.46|0
1646842800000|2022-03-09 16:20:00|14452.41|14452.41|14457.77|14457.77|14457.77|14457.77|14452.41|14452.41|0
1646842810000|2022-03-09 16:20:10|14459.17|14459.17|14455.21|14455.21|14459.17|14459.17|14455.21|14455.21|0
1646842820000|2022-03-09 16:20:20|14456.61|14456.61|14456.61|14456.61|14456.61|14456.61|14456.61|14456.61|0
1646842830000|2022-03-09 16:20:30|14460.57|14460.57|14460.57|14460.57|14460.57|14460.57|14460.57|14460.57|0
1646842840000|2022-03-09 16:20:40|14459.17|14459.17|14459.17|14459.17|14459.17|14459.17|14459.17|14459.17|0
1646842850000|2022-03-09 16:20:50|14460.57|14460.57|14460.57|14460.57|14460.57|14460.57|14460.57|14460.57|0
1646842870000|2022-03-09 16:21:10|14457.77|14457.77|14457.77|14457.77|14457.77|14457.77|14457.77|14457.77|0
1646842900000|2022-03-09 16:21:40|14454.98|14454.98|14448.21|14448.21|14454.98|14454.98|14448.21|14448.21|0
1646842910000|2022-03-09 16:21:50|14440.28|14440.28|14447.05|14447.05|14447.05|14447.05|14440.28|14440.28|0
1646842920000|2022-03-09 16:22:00|14444.25|14444.25|14444.25|14444.25|14444.25|14444.25|14444.25|14444.25|0
1646842930000|2022-03-09 16:22:10|14442.85|14442.85|14442.85|14442.85|14442.85|14442.85|14442.85|14442.85|0
1646842940000|2022-03-09 16:22:20|14438.88|14438.88|14438.88|14438.88|14438.88|14438.88|14438.88|14438.88|0
1646842950000|2022-03-09 16:22:30|14441.68|14441.68|14441.68|14441.68|14441.68|14441.68|14441.68|14441.68|0
1646842980000|2022-03-09 16:23:00|14445.65|14445.65|14443.81|14443.81|14445.65|14445.65|14443.81|14443.81|0
1646842990000|2022-03-09 16:23:10|14445.21|14445.21|14445.21|14445.21|14445.21|14445.21|14445.21|14445.21|0
1646843000000|2022-03-09 16:23:20|14446.61|14446.61|14448.01|14448.01|14448.01|14448.01|14446.61|14446.61|0
1646843010000|2022-03-09 16:23:30|14452.2|14452.2|14460.13|14460.13|14460.13|14460.13|14452.2|14452.2|0
1646843020000|2022-03-09 16:23:40|14461.05|14461.05|14461.05|14461.05|14461.05|14461.05|14453.12|14453.12|0
1646843040000|2022-03-09 16:24:00|14459.65|14459.65|14450.09|14450.09|14459.65|14459.65|14450.09|14450.09|0
1646843050000|2022-03-09 16:24:10|14452.89|14452.89|14453.35|14453.35|14453.35|14453.35|14452.89|14452.89|0
1646843090000|2022-03-09 16:24:50|14450.55|14450.55|14446.59|14446.59|14450.55|14450.55|14446.59|14446.59|0
1646843100000|2022-03-09 16:25:00|14450.55|14450.55|14446.59|14446.59|14450.55|14450.55|14446.59|14446.59|0
1646843110000|2022-03-09 16:25:10|14445.19|14445.19|14441.22|14441.22|14445.19|14445.19|14441.22|14441.22|0
1646843120000|2022-03-09 16:25:20|14445.42|14445.42|14446.82|14446.82|14446.82|14446.82|14445.42|14445.42|0
1646843160000|2022-03-09 16:26:00|14448.22|14448.22|14449.62|14449.62|14449.62|14449.62|14448.22|14448.22|0
1646843180000|2022-03-09 16:26:20|14448.22|14448.22|14438.42|14438.42|14448.22|14448.22|14438.42|14438.42|0
1646843190000|2022-03-09 16:26:30|14444.02|14444.02|14448.22|14448.22|14448.22|14448.22|14444.02|14444.02|0
1646843200000|2022-03-09 16:26:40|14456.15|14456.15|14461.51|14461.51|14461.51|14461.51|14456.15|14456.15|0
1646843220000|2022-03-09 16:27:00|14457.55|14457.55|14453.58|14453.58|14457.55|14457.55|14453.58|14453.58|0
1646843230000|2022-03-09 16:27:10|14454.98|14454.98|14474.56|14474.56|14474.56|14474.56|14454.98|14454.98|0
1646843250000|2022-03-09 16:27:30|14475.96|14475.96|14464.07|14464.07|14475.96|14475.96|14464.07|14464.07|0
1646843260000|2022-03-09 16:27:40|14472|14472|14475.96|14475.96|14475.96|14475.96|14472|14472|0
1646843280000|2022-03-09 16:28:00|14474.56|14474.56|14474.56|14474.56|14474.56|14474.56|14474.56|14474.56|0
1646843290000|2022-03-09 16:28:10|14467.56|14467.56|14467.56|14467.56|14467.56|14467.56|14467.56|14467.56|0
1646843300000|2022-03-09 16:28:20|14455.67|14455.67|14454.5|14454.5|14459.63|14459.63|14451.7|14451.7|0
1646843310000|2022-03-09 16:28:30|14462.43|14462.43|14452.88|14452.88|14465.23|14465.23|14452.88|14452.88|0
1646843320000|2022-03-09 16:28:40|14444.95|14444.95|14444.95|14444.95|14444.95|14444.95|14444.95|14444.95|0
1646843330000|2022-03-09 16:28:50|14456.84|14456.84|14452.64|14452.64|14456.84|14456.84|14452.64|14452.64|0
1646843350000|2022-03-09 16:29:10|14455.44|14455.44|14455.44|14455.44|14455.44|14455.44|14451.48|14451.48|0
1646843360000|2022-03-09 16:29:20|14443.55|14443.55|14455.44|14455.44|14455.44|14455.44|14443.55|14443.55|0
1646843370000|2022-03-09 16:29:30|14456.84|14456.84|14456.84|14456.84|14456.84|14456.84|14456.84|14456.84|0
1646843380000|2022-03-09 16:29:40|14440.98|14440.98|14439.35|14439.35|14440.98|14440.98|14435.38|14435.38|0
1646843390000|2022-03-09 16:29:50|14437.05|14437.05|14437.05|14437.05|14442.65|14442.65|14436.59|14436.59|0
1646900100000|2022-03-10 08:15:00|14684.58|14684.58|14672.68|14672.68|14684.58|14684.58|14672.68|14672.68|0
1646900110000|2022-03-10 08:15:10|14692.51|14692.51|14691.57|14691.57|14692.51|14692.51|14684.58|14684.58|0
1646900130000|2022-03-10 08:15:30|14695.54|14695.54|14694.14|14694.14|14695.54|14695.54|14691.34|14691.34|0
1646900140000|2022-03-10 08:15:40|14691.34|14691.34|14691.34|14691.34|14691.34|14691.34|14691.34|14691.34|0
1646900150000|2022-03-10 08:15:50|14688.54|14688.54|14703|14703|14703|14703|14688.54|14688.54|0
1646900160000|2022-03-10 08:16:00|14714.9|14714.9|14719.1|14719.1|14719.1|14719.1|14714.9|14714.9|0
1646900170000|2022-03-10 08:16:10|14727.03|14727.03|14727.03|14727.03|14727.03|14727.03|14727.03|14727.03|0
1646900210000|2022-03-10 08:16:50|14735.42|14735.42|14735.42|14735.42|14735.42|14735.42|14735.42|14735.42|0
1646900220000|2022-03-10 08:17:00|14731.23|14731.23|14731.23|14731.23|14731.23|14731.23|14731.23|14731.23|0
1646900240000|2022-03-10 08:17:20|14739.16|14739.16|14739.16|14739.16|14739.16|14739.16|14739.16|14739.16|0
1646900250000|2022-03-10 08:17:30|14766.91|14766.91|14790.94|14790.94|14790.94|14790.94|14766.91|14766.91|0
1646900260000|2022-03-10 08:17:40|14802.83|14802.83|14821.26|14821.26|14822.66|14822.66|14802.83|14802.83|0
1646900270000|2022-03-10 08:17:50|14852.98|14852.98|14821.26|14821.26|14860.91|14860.91|14817.3|14817.3|0
1646900280000|2022-03-10 08:18:00|14833.16|14833.16|14798.4|14798.4|14833.16|14833.16|14798.4|14798.4|0
1646900290000|2022-03-10 08:18:10|14795.6|14795.6|14787.67|14787.67|14795.6|14795.6|14787.67|14787.67|0
1646900300000|2022-03-10 08:18:20|14784.87|14784.87|14776.48|14776.48|14784.87|14784.87|14776.48|14776.48|0
1646900310000|2022-03-10 08:18:30|14732.86|14732.86|14728.89|14728.89|14736.82|14736.82|14728.89|14728.89|0
1646900320000|2022-03-10 08:18:40|14713.03|14713.03|14713.03|14713.03|14713.03|14713.03|14713.03|14713.03|0
1646900350000|2022-03-10 08:19:10|14732.86|14732.86|14744.76|14744.76|14744.76|14744.76|14717|14717|0
1646900360000|2022-03-10 08:19:20|14760.62|14760.62|14760.62|14760.62|14760.62|14760.62|14760.62|14760.62|0
1646900370000|2022-03-10 08:19:30|14752.69|14752.69|14744.76|14744.76|14752.69|14752.69|14744.76|14744.76|0
1646900380000|2022-03-10 08:19:40|14754.55|14754.55|14754.55|14754.55|14754.55|14754.55|14754.55|14754.55|0
1646900390000|2022-03-10 08:19:50|14742.66|14742.66|14738.69|14738.69|14742.66|14742.66|14738.69|14738.69|0
1646900400000|2022-03-10 08:20:00|14731.69|14731.69|14715.83|14715.83|14731.69|14731.69|14715.83|14715.83|0
1646900410000|2022-03-10 08:20:10|14711.87|14711.87|14731.69|14731.69|14731.69|14731.69|14711.87|14711.87|0
1646900420000|2022-03-10 08:20:20|14734.49|14734.49|14742.42|14742.42|14742.42|14742.42|14734.49|14734.49|0
1646900440000|2022-03-10 08:20:40|14754.32|14754.32|14754.32|14754.32|14754.32|14754.32|14754.32|14754.32|0
1646900450000|2022-03-10 08:20:50|14743.12|14743.12|14735.19|14735.19|14747.09|14747.09|14735.19|14735.19|0
1646900460000|2022-03-10 08:21:00|14751.05|14751.05|14756.65|14756.65|14756.65|14756.65|14751.05|14751.05|0
1646900490000|2022-03-10 08:21:30|14776.48|14776.48|14776.48|14776.48|14776.48|14776.48|14776.48|14776.48|0
1646900520000|2022-03-10 08:22:00|14784.41|14784.41|14788.37|14788.37|14788.37|14788.37|14784.41|14784.41|0
1646900530000|2022-03-10 08:22:10|14791.17|14791.17|14791.17|14791.17|14791.17|14791.17|14791.17|14791.17|0
1646900550000|2022-03-10 08:22:30|14792.57|14792.57|14792.57|14792.57|14792.57|14792.57|14792.57|14792.57|0
1646900560000|2022-03-10 08:22:40|14787.05|14787.05|14787.05|14787.05|14787.05|14787.05|14787.05|14787.05|0
1646900570000|2022-03-10 08:22:50|14783.09|14783.09|14798.95|14798.95|14798.95|14798.95|14783.09|14783.09|0
1646900580000|2022-03-10 08:23:00|14802.92|14802.92|14812.01|14812.01|14822.74|14822.74|14798.95|14798.95|0
1646900590000|2022-03-10 08:23:10|14814.81|14814.81|14852.34|14852.34|14852.34|14852.34|14814.81|14814.81|0
1646900600000|2022-03-10 08:23:20|14844.41|14844.41|14828.55|14828.55|14844.41|14844.41|14828.55|14828.55|0
1646900620000|2022-03-10 08:23:40|14792.86|14792.86|14741.31|14741.31|14792.86|14792.86|14741.31|14741.31|0
1646900630000|2022-03-10 08:23:50|14749.24|14749.24|14749.24|14749.24|14749.24|14749.24|14749.24|14749.24|0
1646900640000|2022-03-10 08:24:00|14739.44|14739.44|14737.81|14737.81|14743.41|14743.41|14733.61|14733.61|0
1646900660000|2022-03-10 08:24:20|14733.61|14733.61|14719.88|14719.88|14737.58|14737.58|14719.88|14719.88|0
1646900670000|2022-03-10 08:24:30|14715.68|14715.68|14715.68|14715.68|14715.68|14715.68|14715.68|14715.68|0
1646900680000|2022-03-10 08:24:40|14712.88|14712.88|14691.89|14691.89|14715.68|14715.68|14691.89|14691.89|0
1646900700000|2022-03-10 08:25:00|14690.49|14690.49|14682.56|14682.56|14698.42|14698.42|14682.56|14682.56|0
1646900710000|2022-03-10 08:25:10|14674.63|14674.63|14682.56|14682.56|14690.49|14690.49|14658.77|14658.77|0
1646900720000|2022-03-10 08:25:20|14670.66|14670.66|14666.46|14666.46|14670.66|14670.66|14665.07|14665.07|0
1646900730000|2022-03-10 08:25:30|14665.55|14665.55|14665.55|14665.55|14665.55|14665.55|14665.55|14665.55|0
1646900740000|2022-03-10 08:25:40|14645.72|14645.72|14638.72|14638.72|14645.72|14645.72|14638.72|14638.72|0
1646900750000|2022-03-10 08:25:50|14640.12|14640.12|14640.12|14640.12|14640.12|14640.12|14640.12|14640.12|0
1646900760000|2022-03-10 08:26:00|14642.92|14642.92|14646.89|14646.89|14646.89|14646.89|14642.92|14642.92|0
1646900770000|2022-03-10 08:26:10|14654.82|14654.82|14659.25|14659.25|14669.98|14669.98|14654.82|14654.82|0
1646900780000|2022-03-10 08:26:20|14647.35|14647.35|14651.32|14651.32|14651.32|14651.32|14647.35|14647.35|0
1646900790000|2022-03-10 08:26:30|14619.6|14619.6|14619.6|14619.6|14619.6|14619.6|14619.6|14619.6|0
1646900800000|2022-03-10 08:26:40|14631.49|14631.49|14631.49|14631.49|14631.49|14631.49|14628.69|14628.69|0
1646900810000|2022-03-10 08:26:50|14635.46|14635.46|14647.35|14647.35|14647.35|14647.35|14635.46|14635.46|0
1646900820000|2022-03-10 08:27:00|14648.75|14648.75|14704|14704|14704|14704|14648.75|14648.75|0
1646900830000|2022-03-10 08:27:10|14715.9|14715.9|14696.07|14696.07|14715.9|14715.9|14696.07|14696.07|0
1646900850000|2022-03-10 08:27:30|14656.42|14656.42|14656.42|14656.42|14656.42|14656.42|14656.42|14656.42|0
1646900870000|2022-03-10 08:27:50|14655.02|14655.02|14644.76|14644.76|14655.02|14655.02|14639.16|14639.16|0
1646900880000|2022-03-10 08:28:00|14636.83|14636.83|14648.72|14648.72|14648.72|14648.72|14636.83|14636.83|0
1646900900000|2022-03-10 08:28:20|14660.62|14660.62|14660.62|14660.62|14660.62|14660.62|14660.62|14660.62|0
1646900910000|2022-03-10 08:28:30|14664.59|14664.59|14676.48|14676.48|14676.48|14676.48|14664.59|14664.59|0
1646900920000|2022-03-10 08:28:40|14683.48|14683.48|14684.88|14684.88|14686.28|14686.28|14683.48|14683.48|0
1646900950000|2022-03-10 08:29:10|14673.68|14673.68|14673.68|14673.68|14673.68|14673.68|14673.68|14673.68|0
1646900960000|2022-03-10 08:29:20|14661.79|14661.79|14648.96|14648.96|14661.79|14661.79|14648.96|14648.96|0
1646900970000|2022-03-10 08:29:30|14668.78|14668.78|14696.77|14696.77|14696.77|14696.77|14668.78|14668.78|0
1646900990000|2022-03-10 08:29:50|14712.63|14712.63|14712.63|14712.63|14712.63|14712.63|14712.63|14712.63|0
1646901000000|2022-03-10 08:30:00|14692.81|14692.81|14692.81|14692.81|14692.81|14692.81|14692.81|14692.81|0
1646901010000|2022-03-10 08:30:10|14669.02|14669.02|14676.95|14676.95|14676.95|14676.95|14661.09|14661.09|0
1646901030000|2022-03-10 08:30:30|14678.35|14678.35|14678.35|14678.35|14678.35|14678.35|14678.35|14678.35|0
1646901040000|2022-03-10 08:30:40|14662.49|14662.49|14674.38|14674.38|14674.38|14674.38|14658.52|14658.52|0
1646901050000|2022-03-10 08:30:50|14678.35|14678.35|14678.35|14678.35|14678.35|14678.35|14678.35|14678.35|0
1646901060000|2022-03-10 08:31:00|14667.15|14667.15|14648.49|14648.49|14667.15|14667.15|14648.49|14648.49|0
1646901070000|2022-03-10 08:31:10|14644.29|14644.29|14644.29|14644.29|14644.29|14644.29|14644.29|14644.29|0
1646901080000|2022-03-10 08:31:20|14632.4|14632.4|14620.5|14620.5|14632.4|14632.4|14620.5|14620.5|0
1646901120000|2022-03-10 08:32:00|14628.43|14628.43|14620.03|14620.03|14628.43|14628.43|14620.03|14620.03|0
1646901130000|2022-03-10 08:32:10|14618.64|14618.64|14618.64|14618.64|14618.64|14618.64|14618.64|14618.64|0
1646901140000|2022-03-10 08:32:20|14617.24|14617.24|14617.24|14617.24|14617.24|14617.24|14617.24|14617.24|0
1646901160000|2022-03-10 08:32:40|14620.03|14620.03|14626.57|14626.57|14626.57|14626.57|14618.64|14618.64|0
1646901170000|2022-03-10 08:32:50|14625.17|14625.17|14633.1|14633.1|14637.06|14637.06|14625.17|14625.17|0
1646901180000|2022-03-10 08:33:00|14641.03|14641.03|14646.16|14646.16|14646.16|14646.16|14638.23|14638.23|0
1646901190000|2022-03-10 08:33:10|14638.23|14638.23|14641.03|14641.03|14641.03|14641.03|14638.23|14638.23|0
1646901200000|2022-03-10 08:33:20|14638.23|14638.23|14607.44|14607.44|14638.23|14638.23|14607.44|14607.44|0
1646901210000|2022-03-10 08:33:30|14608.84|14608.84|14592.98|14592.98|14608.84|14608.84|14592.98|14592.98|0
1646901220000|2022-03-10 08:33:40|14590.18|14590.18|14590.18|14590.18|14590.18|14590.18|14590.18|14590.18|0
1646901230000|2022-03-10 08:33:50|14586.21|14586.21|14582.02|14582.02|14586.21|14586.21|14582.02|14582.02|0
1646901240000|2022-03-10 08:34:00|14586.21|14586.21|14619.57|14619.57|14619.57|14619.57|14586.21|14586.21|0
1646901260000|2022-03-10 08:34:20|14616.77|14616.77|14616.77|14616.77|14616.77|14616.77|14616.77|14616.77|0
1646901310000|2022-03-10 08:35:10|14609.77|14609.77|14609.77|14609.77|14609.77|14609.77|14609.77|14609.77|0
1646901330000|2022-03-10 08:35:30|14625.63|14625.63|14624.23|14624.23|14625.63|14625.63|14624.23|14624.23|0
1646901350000|2022-03-10 08:35:50|14627.97|14627.97|14627.97|14627.97|14627.97|14627.97|14627.97|14627.97|0
1646901360000|2022-03-10 08:36:00|14635.9|14635.9|14638.69|14638.69|14640.09|14640.09|14635.9|14635.9|0
1646901370000|2022-03-10 08:36:10|14637.3|14637.3|14637.3|14637.3|14637.3|14637.3|14637.3|14637.3|0
1646901410000|2022-03-10 08:36:50|14640.09|14640.09|14663.89|14663.89|14663.89|14663.89|14640.09|14640.09|0
1646901420000|2022-03-10 08:37:00|14670.65|14670.65|14670.04|14670.04|14678.81|14678.81|14670.04|14670.04|0
1646901440000|2022-03-10 08:37:20|14674|14674|14685.9|14685.9|14685.9|14685.9|14674|14674|0
1646901450000|2022-03-10 08:37:30|14692.9|14692.9|14700.83|14700.83|14700.83|14700.83|14692.9|14692.9|0
1646901460000|2022-03-10 08:37:40|14699.43|14699.43|14699.43|14699.43|14699.43|14699.43|14699.43|14699.43|0
1646901470000|2022-03-10 08:37:50|14703.39|14703.39|14707.59|14707.59|14707.59|14707.59|14703.39|14703.39|0
1646901500000|2022-03-10 08:38:20|14704.79|14704.79|14706.19|14706.19|14706.19|14706.19|14704.79|14704.79|0
1646901510000|2022-03-10 08:38:30|14707.59|14707.59|14699.66|14699.66|14715.52|14715.52|14699.66|14699.66|0
1646901520000|2022-03-10 08:38:40|14702.46|14702.46|14718.32|14718.32|14718.32|14718.32|14702.46|14702.46|0
1646901540000|2022-03-10 08:39:00|14720.16|14720.16|14720.16|14720.16|14720.16|14720.16|14720.16|14720.16|0
1646901630000|2022-03-10 08:40:30|14708.26|14708.26|14704.3|14704.3|14708.26|14708.26|14704.3|14704.3|0
1646901650000|2022-03-10 08:40:50|14692.4|14692.4|14704.3|14704.3|14704.3|14704.3|14692.4|14692.4|0
1646901660000|2022-03-10 08:41:00|14712.23|14712.23|14727.62|14727.62|14727.62|14727.62|14712.23|14712.23|0
1646901670000|2022-03-10 08:41:10|14733.14|14733.14|14735.94|14735.94|14735.94|14735.94|14733.14|14733.14|0
1646901720000|2022-03-10 08:42:00|14743.87|14743.87|14752.27|14752.27|14752.27|14752.27|14743.87|14743.87|0
1646901750000|2022-03-10 08:42:30|14753.65|14753.65|14753.65|14753.65|14753.65|14753.65|14753.65|14753.65|0
1646901760000|2022-03-10 08:42:40|14748.05|14748.05|14748.05|14748.05|14748.05|14748.05|14748.05|14748.05|0
1646901770000|2022-03-10 08:42:50|14746.65|14746.65|14746.65|14746.65|14746.65|14746.65|14746.65|14746.65|0
1646901790000|2022-03-10 08:43:10|14718.89|14718.89|14718.89|14718.89|14718.89|14718.89|14718.89|14718.89|0
1646901800000|2022-03-10 08:43:20|14717.05|14717.05|14717.97|14717.97|14717.97|14717.97|14717.05|14717.05|0
1646901810000|2022-03-10 08:43:30|14722.17|14722.17|14723.57|14723.57|14723.57|14723.57|14722.17|14722.17|0
1646901820000|2022-03-10 08:43:40|14727.54|14727.54|14727.54|14727.54|14727.54|14727.54|14727.54|14727.54|0
1646901840000|2022-03-10 08:44:00|14723.57|14723.57|14711.67|14711.67|14723.57|14723.57|14711.67|14711.67|0
1646901870000|2022-03-10 08:44:30|14715.64|14715.64|14726.84|14726.84|14726.84|14726.84|14715.64|14715.64|0
1646901890000|2022-03-10 08:44:50|14718.91|14718.91|14718.91|14718.91|14718.91|14718.91|14718.91|14718.91|0
1646901900000|2022-03-10 08:45:00|14710.97|14710.97|14710.97|14710.97|14710.97|14710.97|14710.97|14710.97|0
1646901910000|2022-03-10 08:45:10|14718.91|14718.91|14714.94|14714.94|14718.91|14718.91|14714.94|14714.94|0
1646901930000|2022-03-10 08:45:30|14706.54|14706.54|14706.54|14706.54|14706.54|14706.54|14706.54|14706.54|0
1646901940000|2022-03-10 08:45:40|14705.16|14705.16|14721.02|14721.02|14721.02|14721.02|14705.16|14705.16|0
1646901950000|2022-03-10 08:45:50|14708.43|14708.43|14708.43|14708.43|14708.43|14708.43|14708.43|14708.43|0
1646901960000|2022-03-10 08:46:00|14696.53|14696.53|14696.53|14696.53|14696.53|14696.53|14696.53|14696.53|0
1646901970000|2022-03-10 08:46:10|14700.73|14700.73|14712.63|14712.63|14712.63|14712.63|14700.73|14700.73|0
1646901990000|2022-03-10 08:46:30|14716.83|14716.83|14716.83|14716.83|14716.83|14716.83|14716.83|14716.83|0
1646902000000|2022-03-10 08:46:40|14728.72|14728.72|14728.72|14728.72|14728.72|14728.72|14728.72|14728.72|0
1646902010000|2022-03-10 08:46:50|14727.32|14727.32|14724.52|14724.52|14727.32|14727.32|14724.52|14724.52|0
1646902030000|2022-03-10 08:47:10|14720.56|14720.56|14720.56|14720.56|14720.56|14720.56|14720.56|14720.56|0
1646902050000|2022-03-10 08:47:30|14713.56|14713.56|14695.13|14695.13|14713.56|14713.56|14695.13|14695.13|0
1646902080000|2022-03-10 08:48:00|14700.73|14700.73|14700.73|14700.73|14700.73|14700.73|14700.73|14700.73|0
1646902090000|2022-03-10 08:48:10|14720.56|14720.56|14720.56|14720.56|14720.56|14720.56|14720.56|14720.56|0
1646902100000|2022-03-10 08:48:20|14728.49|14728.49|14728.49|14728.49|14728.49|14728.49|14728.49|14728.49|0
1646902110000|2022-03-10 08:48:30|14738.29|14738.29|14738.29|14738.29|14738.29|14738.29|14738.29|14738.29|0
1646902120000|2022-03-10 08:48:40|14746.22|14746.22|14746.22|14746.22|14746.22|14746.22|14746.22|14746.22|0
1646902140000|2022-03-10 08:49:00|14750.41|14750.41|14750.41|14750.41|14750.41|14750.41|14750.41|14750.41|0
1646902150000|2022-03-10 08:49:10|14755.55|14755.55|14747.38|14747.38|14755.55|14755.55|14747.38|14747.38|0
1646902200000|2022-03-10 08:50:00|14759.28|14759.28|14759.28|14759.28|14759.28|14759.28|14759.28|14759.28|0
1646902210000|2022-03-10 08:50:10|14751.35|14751.35|14740.38|14740.38|14759.28|14759.28|14740.38|14740.38|0
1646902220000|2022-03-10 08:50:20|14736.42|14736.42|14736.42|14736.42|14736.42|14736.42|14736.42|14736.42|0
1646902230000|2022-03-10 08:50:30|14724.52|14724.52|14724.52|14724.52|14724.52|14724.52|14724.52|14724.52|0
1646902240000|2022-03-10 08:50:40|14717.53|14717.53|14717.53|14717.53|14717.53|14717.53|14717.53|14717.53|0
1646902250000|2022-03-10 08:50:50|14729.42|14729.42|14715.66|14715.66|14731.52|14731.52|14715.66|14715.66|0
1646902260000|2022-03-10 08:51:00|14713.56|14713.56|14713.56|14713.56|14713.56|14713.56|14713.56|14713.56|0
1646902270000|2022-03-10 08:51:10|14714.96|14714.96|14710.36|14710.36|14714.96|14714.96|14710.36|14710.36|0
1646902280000|2022-03-10 08:51:20|14712.2|14712.2|14712.66|14712.66|14712.66|14712.66|14712.2|14712.2|0
1646902290000|2022-03-10 08:51:30|14708.7|14708.7|14707.3|14707.3|14708.7|14708.7|14707.3|14707.3|0
1646902300000|2022-03-10 08:51:40|14707.76|14707.76|14699.83|14699.83|14708.22|14708.22|14699.83|14699.83|0
1646902310000|2022-03-10 08:51:50|14700.29|14700.29|14705.4|14705.4|14705.4|14705.4|14700.29|14700.29|0
1646902340000|2022-03-10 08:52:20|14704.94|14704.94|14705.4|14705.4|14705.4|14705.4|14704.94|14704.94|0
1646902350000|2022-03-10 08:52:30|14693.51|14693.51|14693.51|14693.51|14693.51|14693.51|14693.51|14693.51|0
1646902360000|2022-03-10 08:52:40|14694.91|14694.91|14694.91|14694.91|14694.91|14694.91|14694.91|14694.91|0
1646902370000|2022-03-10 08:52:50|14697.71|14697.71|14697.71|14697.71|14697.71|14697.71|14697.71|14697.71|0
1646902390000|2022-03-10 08:53:10|14700.51|14700.51|14696.31|14696.31|14700.51|14700.51|14696.31|14696.31|0
1646902400000|2022-03-10 08:53:20|14693.51|14693.51|14669.72|14669.72|14693.51|14693.51|14657.82|14657.82|0
1646902410000|2022-03-10 08:53:30|14666.92|14666.92|14669.72|14669.72|14669.72|14669.72|14666.92|14666.92|0
1646902420000|2022-03-10 08:53:40|14677.65|14677.65|14694.91|14694.91|14694.91|14694.91|14677.65|14677.65|0
1646902430000|2022-03-10 08:53:50|14693.51|14693.51|14693.51|14693.51|14693.51|14693.51|14676.25|14676.25|0
1646902440000|2022-03-10 08:54:00|14705.4|14705.4|14705.86|14705.86|14705.86|14705.86|14705.4|14705.4|0
1646902460000|2022-03-10 08:54:20|14705.4|14705.4|14705.4|14705.4|14705.4|14705.4|14705.4|14705.4|0
1646902470000|2022-03-10 08:54:30|14721.26|14721.26|14705.4|14705.4|14721.26|14721.26|14705.4|14705.4|0
1646902480000|2022-03-10 08:54:40|14697.47|14697.47|14693.51|14693.51|14697.47|14697.47|14693.51|14693.51|0
1646902510000|2022-03-10 08:55:10|14697.47|14697.47|14693.51|14693.51|14697.47|14697.47|14693.51|14693.51|0
1646902530000|2022-03-10 08:55:30|14689.31|14689.31|14692.11|14692.11|14692.11|14692.11|14689.31|14689.31|0
1646902560000|2022-03-10 08:56:00|14700.04|14700.04|14697.24|14697.24|14700.04|14700.04|14697.24|14697.24|0
1646902570000|2022-03-10 08:56:10|14694.44|14694.44|14694.44|14694.44|14694.44|14694.44|14694.44|14694.44|0
1646902580000|2022-03-10 08:56:20|14698.64|14698.64|14676.25|14676.25|14700.04|14700.04|14676.25|14676.25|0
1646902590000|2022-03-10 08:56:30|14678.09|14678.09|14687.63|14687.63|14687.63|14687.63|14678.09|14678.09|0
1646902600000|2022-03-10 08:56:40|14693.23|14693.23|14693.23|14693.23|14693.23|14693.23|14693.23|14693.23|0
1646902610000|2022-03-10 08:56:50|14691.83|14691.83|14691.83|14691.83|14691.83|14691.83|14691.83|14691.83|0
1646902620000|2022-03-10 08:57:00|14711.65|14711.65|14711.65|14711.65|14711.65|14711.65|14711.65|14711.65|0
1646902660000|2022-03-10 08:57:40|14727.51|14727.51|14734.51|14734.51|14734.51|14734.51|14727.51|14727.51|0
1646902680000|2022-03-10 08:58:00|14738.19|14738.19|14738.19|14738.19|14738.19|14738.19|14738.19|14738.19|0
1646902690000|2022-03-10 08:58:10|14746.59|14746.59|14746.59|14746.59|14746.59|14746.59|14746.59|14746.59|0
1646902710000|2022-03-10 08:58:30|14778.31|14778.31|14778.31|14778.31|14778.31|14778.31|14778.31|14778.31|0
1646902720000|2022-03-10 08:58:40|14774.11|14774.11|14774.11|14774.11|14774.11|14774.11|14774.11|14774.11|0
1646902730000|2022-03-10 08:58:50|14789.97|14789.97|14789.97|14789.97|14789.97|14789.97|14789.97|14789.97|0
1646902750000|2022-03-10 08:59:10|14784.37|14784.37|14784.37|14784.37|14784.37|14784.37|14784.37|14784.37|0
1646902760000|2022-03-10 08:59:20|14778.78|14778.78|14778.78|14778.78|14778.78|14778.78|14778.78|14778.78|0
1646902770000|2022-03-10 08:59:30|14776.94|14776.94|14776.94|14776.94|14776.94|14776.94|14776.94|14776.94|0
1646902790000|2022-03-10 08:59:50|14781.14|14781.14|14774.14|14774.14|14781.14|14781.14|14774.14|14774.14|0
1646902800000|2022-03-10 09:00:00|14772.74|14772.74|14797.22|14797.22|14801.19|14801.19|14772.74|14772.74|0
1646902810000|2022-03-10 09:00:10|14809.12|14809.12|14813.26|14813.26|14813.26|14813.26|14793.26|14793.26|0
1646902820000|2022-03-10 09:00:20|14801.36|14801.36|14816.75|14816.75|14820.72|14820.72|14789.46|14789.46|0
1646902830000|2022-03-10 09:00:30|14812.79|14812.79|14786.43|14786.43|14816.99|14816.99|14785.03|14785.03|0
1646902840000|2022-03-10 09:00:40|14782.23|14782.23|14772.44|14772.44|14782.23|14782.23|14771.04|14771.04|0
1646902860000|2022-03-10 09:01:00|14775.24|14775.24|14802.04|14802.04|14802.04|14802.04|14774.28|14774.28|0
1646902870000|2022-03-10 09:01:10|14800.2|14800.2|14800.2|14800.2|14800.2|14800.2|14800.2|14800.2|0
1646902900000|2022-03-10 09:01:40|14808.6|14808.6|14808.6|14808.6|14808.6|14808.6|14808.6|14808.6|0
1646902910000|2022-03-10 09:01:50|14810|14810|14777.81|14777.81|14810|14810|14777.81|14777.81|0
1646902930000|2022-03-10 09:02:10|14780.61|14780.61|14780.61|14780.61|14780.61|14780.61|14780.61|14780.61|0
1646902960000|2022-03-10 09:02:40|14756.82|14756.82|14752.85|14752.85|14756.82|14756.82|14752.85|14752.85|0
1646902980000|2022-03-10 09:03:00|14757.05|14757.05|14757.05|14757.05|14764.98|14764.98|14757.05|14757.05|0
1646903000000|2022-03-10 09:03:20|14768.94|14768.94|14768.94|14768.94|14768.94|14768.94|14768.94|14768.94|0
1646903010000|2022-03-10 09:03:30|14772.91|14772.91|14755.42|14755.42|14776.88|14776.88|14755.42|14755.42|0
1646903030000|2022-03-10 09:03:50|14759.38|14759.38|14766.38|14766.38|14766.38|14766.38|14759.38|14759.38|0
1646903040000|2022-03-10 09:04:00|14767.78|14767.78|14769.18|14769.18|14769.18|14769.18|14767.78|14767.78|0
1646903060000|2022-03-10 09:04:20|14792.97|14792.97|14792.97|14792.97|14792.97|14792.97|14792.97|14792.97|0
1646903070000|2022-03-10 09:04:30|14777.11|14777.11|14777.11|14777.11|14777.11|14777.11|14777.11|14777.11|0
1646903110000|2022-03-10 09:05:10|14778.51|14778.51|14778.51|14778.51|14778.51|14778.51|14778.51|14778.51|0
1646903120000|2022-03-10 09:05:20|14781.31|14781.31|14779.91|14779.91|14781.31|14781.31|14779.91|14779.91|0
1646903130000|2022-03-10 09:05:30|14775.94|14775.94|14773.14|14773.14|14775.94|14775.94|14773.14|14773.14|0
1646903150000|2022-03-10 09:05:50|14774.54|14774.54|14779.18|14779.18|14779.18|14779.18|14774.54|14774.54|0
1646903190000|2022-03-10 09:06:30|14783.38|14783.38|14800.87|14800.87|14800.87|14800.87|14783.38|14783.38|0
1646903200000|2022-03-10 09:06:40|14812.77|14812.77|14812.77|14812.77|14812.77|14812.77|14812.77|14812.77|0
1646903220000|2022-03-10 09:07:00|14804.84|14804.84|14800.87|14800.87|14804.84|14804.84|14800.87|14800.87|0
1646903230000|2022-03-10 09:07:10|14808.8|14808.8|14808.8|14808.8|14808.8|14808.8|14808.8|14808.8|0
1646903250000|2022-03-10 09:07:30|14811.6|14811.6|14823.5|14823.5|14823.5|14823.5|14811.6|14811.6|0
1646903260000|2022-03-10 09:07:40|14827.46|14827.46|14827.46|14827.46|14827.46|14827.46|14827.46|14827.46|0
1646903270000|2022-03-10 09:07:50|14823.26|14823.26|14823.26|14823.26|14823.26|14823.26|14823.26|14823.26|0
1646903290000|2022-03-10 09:08:10|14819.07|14819.07|14819.07|14819.07|14819.07|14819.07|14819.07|14819.07|0
1646903310000|2022-03-10 09:08:30|14807.17|14807.17|14807.17|14807.17|14807.17|14807.17|14807.17|14807.17|0
1646903330000|2022-03-10 09:08:50|14806.71|14806.71|14796.91|14796.91|14806.71|14806.71|14796.91|14796.91|0
1646903340000|2022-03-10 09:09:00|14798.31|14798.31|14798.31|14798.31|14798.31|14798.31|14798.31|14798.31|0
1646903350000|2022-03-10 09:09:10|14796.91|14796.91|14796.91|14796.91|14796.91|14796.91|14796.91|14796.91|0
1646903360000|2022-03-10 09:09:20|14801.11|14801.11|14799.71|14799.71|14801.11|14801.11|14799.71|14799.71|0
1646903370000|2022-03-10 09:09:30|14803.91|14803.91|14823.74|14823.74|14823.74|14823.74|14803.91|14803.91|0
1646903380000|2022-03-10 09:09:40|14825.14|14825.14|14825.14|14825.14|14825.14|14825.14|14825.14|14825.14|0
1646903420000|2022-03-10 09:10:20|14826.54|14826.54|14826.54|14826.54|14826.54|14826.54|14826.54|14826.54|0
1646903430000|2022-03-10 09:10:30|14830.21|14830.21|14838.15|14838.15|14838.15|14838.15|14830.21|14830.21|0
1646903440000|2022-03-10 09:10:40|14830.21|14830.21|14844.21|14844.21|14845.61|14845.61|14830.21|14830.21|0
1646903450000|2022-03-10 09:10:50|14848.41|14848.41|14851.21|14851.21|14851.21|14851.21|14844.21|14844.21|0
1646903460000|2022-03-10 09:11:00|14844.21|14844.21|14846.78|14846.78|14846.78|14846.78|14842.81|14842.81|0
1646903480000|2022-03-10 09:11:20|14852.37|14852.37|14852.37|14852.37|14852.37|14852.37|14852.37|14852.37|0
1646903490000|2022-03-10 09:11:30|14848.41|14848.41|14842.81|14842.81|14848.41|14848.41|14842.81|14842.81|0
1646903500000|2022-03-10 09:11:40|14838.84|14838.84|14838.84|14838.84|14838.84|14838.84|14838.84|14838.84|0
1646903520000|2022-03-10 09:12:00|14854.71|14854.71|14843.98|14843.98|14854.71|14854.71|14843.98|14843.98|0
1646903550000|2022-03-10 09:12:30|14842.58|14842.58|14842.58|14842.58|14842.58|14842.58|14842.58|14842.58|0
1646903560000|2022-03-10 09:12:40|14841.66|14841.66|14841.66|14841.66|14841.66|14841.66|14841.66|14841.66|0
1646903580000|2022-03-10 09:13:00|14844.46|14844.46|14845.86|14845.86|14845.86|14845.86|14844.46|14844.46|0
1646903620000|2022-03-10 09:13:40|14848.65|14848.65|14845.86|14845.86|14848.65|14848.65|14845.86|14845.86|0
1646903630000|2022-03-10 09:13:50|14853.79|14853.79|14845.86|14845.86|14853.79|14853.79|14845.86|14845.86|0
1646903660000|2022-03-10 09:14:20|14851.45|14851.45|14852.85|14852.85|14852.85|14852.85|14851.45|14851.45|0
1646903670000|2022-03-10 09:14:30|14868.71|14868.71|14868.71|14868.71|14868.71|14868.71|14868.71|14868.71|0
1646903690000|2022-03-10 09:14:50|14863.12|14863.12|14863.12|14863.12|14863.12|14863.12|14863.12|14863.12|0
1646903700000|2022-03-10 09:15:00|14856.12|14856.12|14858.92|14858.92|14858.92|14858.92|14856.12|14856.12|0
1646903720000|2022-03-10 09:15:20|14866.85|14866.85|14886.44|14886.44|14886.44|14886.44|14866.62|14866.62|0
1646903750000|2022-03-10 09:15:50|14898.34|14898.34|14914.2|14914.2|14914.2|14914.2|14898.34|14898.34|0
1646903780000|2022-03-10 09:16:20|14902.3|14902.3|14898.34|14898.34|14902.3|14902.3|14898.34|14898.34|0
1646903790000|2022-03-10 09:16:30|14910.23|14910.23|14902.3|14902.3|14910.23|14910.23|14902.3|14902.3|0
1646903810000|2022-03-10 09:16:50|14898.34|14898.34|14898.34|14898.34|14898.34|14898.34|14898.34|14898.34|0
1646903840000|2022-03-10 09:17:20|14894.14|14894.14|14894.14|14894.14|14894.14|14894.14|14894.14|14894.14|0
1646903850000|2022-03-10 09:17:30|14885.74|14885.74|14889.94|14889.94|14889.94|14889.94|14885.74|14885.74|0
1646903890000|2022-03-10 09:18:10|14878.04|14878.04|14866.15|14866.15|14878.04|14878.04|14866.15|14866.15|0
1646903900000|2022-03-10 09:18:20|14862.18|14862.18|14846.32|14846.32|14862.18|14862.18|14846.32|14846.32|0
1646903910000|2022-03-10 09:18:30|14838.39|14838.39|14842.36|14842.36|14842.36|14842.36|14838.39|14838.39|0
1646903930000|2022-03-10 09:18:50|14850.75|14850.75|14850.75|14850.75|14850.75|14850.75|14850.75|14850.75|0
1646903950000|2022-03-10 09:19:10|14846.56|14846.56|14846.56|14846.56|14846.56|14846.56|14846.56|14846.56|0
1646903960000|2022-03-10 09:19:20|14842.36|14842.36|14834.43|14834.43|14842.36|14842.36|14830.46|14830.46|0
1646903970000|2022-03-10 09:19:30|14842.36|14842.36|14847.49|14847.49|14850.29|14850.29|14842.36|14842.36|0
1646903990000|2022-03-10 09:19:50|14827.66|14827.66|14835.59|14835.59|14835.59|14835.59|14827.66|14827.66|0
1646904010000|2022-03-10 09:20:10|14832.79|14832.79|14832.79|14832.79|14832.79|14832.79|14832.79|14832.79|0
1646904040000|2022-03-10 09:20:40|14835.59|14835.59|14852.85|14852.85|14852.85|14852.85|14835.59|14835.59|0
1646904050000|2022-03-10 09:20:50|14860.78|14860.78|14864.98|14864.98|14864.98|14864.98|14860.78|14860.78|0
1646904060000|2022-03-10 09:21:00|14862.22|14862.22|14870.15|14870.15|14870.15|14870.15|14862.22|14862.22|0
1646904090000|2022-03-10 09:21:30|14872.95|14872.95|14877.15|14877.15|14877.15|14877.15|14871.55|14871.55|0
1646904110000|2022-03-10 09:21:50|14889.05|14889.05|14889.05|14889.05|14889.05|14889.05|14889.05|14889.05|0
1646904120000|2022-03-10 09:22:00|14881.12|14881.12|14881.12|14881.12|14881.12|14881.12|14881.12|14881.12|0
1646904170000|2022-03-10 09:22:50|14875.52|14875.52|14888.81|14888.81|14888.81|14888.81|14875.52|14875.52|0
1646904200000|2022-03-10 09:23:20|14904.68|14904.68|14896.98|14896.98|14908.87|14908.87|14896.98|14896.98|0
1646904210000|2022-03-10 09:23:30|14900.94|14900.94|14900.94|14900.94|14900.94|14900.94|14900.94|14900.94|0
1646904220000|2022-03-10 09:23:40|14904.91|14904.91|14893.01|14893.01|14904.91|14904.91|14893.01|14893.01|0
1646904230000|2022-03-10 09:23:50|14896.98|14896.98|14897.21|14897.21|14897.21|14897.21|14896.98|14896.98|0
1646904260000|2022-03-10 09:24:20|14893.25|14893.25|14877.87|14877.87|14893.25|14893.25|14877.87|14877.87|0
1646904300000|2022-03-10 09:25:00|14858.05|14858.05|14858.05|14858.05|14858.05|14858.05|14858.05|14858.05|0
1646904310000|2022-03-10 09:25:10|14853.85|14853.85|14853.85|14853.85|14853.85|14853.85|14853.85|14853.85|0
1646904320000|2022-03-10 09:25:20|14856.65|14856.65|14856.65|14856.65|14856.65|14856.65|14856.65|14856.65|0
1646904340000|2022-03-10 09:25:40|14852.68|14852.68|14852.68|14852.68|14852.68|14852.68|14852.68|14852.68|0
1646904360000|2022-03-10 09:26:00|14864.58|14864.58|14864.58|14864.58|14864.58|14864.58|14864.58|14864.58|0
1646904370000|2022-03-10 09:26:10|14876.47|14876.47|14896.77|14896.77|14896.77|14896.77|14876.47|14876.47|0
1646904380000|2022-03-10 09:26:20|14898.17|14898.17|14898.17|14898.17|14898.17|14898.17|14898.17|14898.17|0
1646904420000|2022-03-10 09:27:00|14899.56|14899.56|14899.56|14899.56|14899.56|14899.56|14899.56|14899.56|0
1646904440000|2022-03-10 09:27:20|14896.77|14896.77|14893.97|14893.97|14896.77|14896.77|14893.97|14893.97|0
1646904480000|2022-03-10 09:28:00|14896.77|14896.77|14896.77|14896.77|14896.77|14896.77|14896.77|14896.77|0
1646904580000|2022-03-10 09:29:40|14895.37|14895.37|14895.37|14895.37|14895.37|14895.37|14895.37|14895.37|0
1646904590000|2022-03-10 09:29:50|14894.91|14894.91|14894.91|14894.91|14894.91|14894.91|14894.91|14894.91|0
1646904600000|2022-03-10 09:30:00|14900.5|14900.5|14900.5|14900.5|14900.5|14900.5|14900.5|14900.5|0
1646904630000|2022-03-10 09:30:30|14888.15|14888.15|14875.79|14875.79|14896.08|14896.08|14875.79|14875.79|0
1646904650000|2022-03-10 09:30:50|14872.53|14872.53|14876.49|14876.49|14876.49|14876.49|14872.53|14872.53|0
1646904660000|2022-03-10 09:31:00|14877.89|14877.89|14842.21|14842.21|14877.89|14877.89|14842.21|14842.21|0
1646904680000|2022-03-10 09:31:20|14840.81|14840.81|14840.81|14840.81|14840.81|14840.81|14840.81|14840.81|0
1646904690000|2022-03-10 09:31:30|14843.61|14843.61|14843.61|14843.61|14843.61|14843.61|14843.61|14843.61|0
1646904700000|2022-03-10 09:31:40|14855.5|14855.5|14863.43|14863.43|14863.43|14863.43|14855.5|14855.5|0
1646904710000|2022-03-10 09:31:50|14864.83|14864.83|14864.83|14864.83|14864.83|14864.83|14864.83|14864.83|0
1646904730000|2022-03-10 09:32:10|14858.77|14858.77|14849.92|14849.92|14858.77|14858.77|14849.92|14849.92|0
1646904740000|2022-03-10 09:32:20|14848.52|14848.52|14812.6|14812.6|14848.52|14848.52|14812.6|14812.6|0
1646904750000|2022-03-10 09:32:30|14816.57|14816.57|14816.57|14816.57|14816.57|14816.57|14816.57|14816.57|0
1646904770000|2022-03-10 09:32:50|14817.97|14817.97|14821.92|14821.92|14821.92|14821.92|14816.8|14816.8|0
1646904780000|2022-03-10 09:33:00|14817.95|14817.95|14816.55|14816.55|14817.95|14817.95|14816.55|14816.55|0
1646904790000|2022-03-10 09:33:10|14828.45|14828.45|14840.35|14840.35|14840.35|14840.35|14828.45|14828.45|0
1646904800000|2022-03-10 09:33:20|14836.38|14836.38|14836.38|14836.38|14836.38|14836.38|14836.38|14836.38|0
1646904820000|2022-03-10 09:33:40|14832.42|14832.42|14830.32|14830.32|14832.42|14832.42|14820.52|14820.52|0
1646904830000|2022-03-10 09:33:50|14831.72|14831.72|14831.72|14831.72|14831.72|14831.72|14831.72|14831.72|0
1646904860000|2022-03-10 09:34:20|14847.58|14847.58|14847.58|14847.58|14847.58|14847.58|14847.58|14847.58|0
1646904870000|2022-03-10 09:34:30|14854.57|14854.57|14854.57|14854.57|14854.57|14854.57|14854.57|14854.57|0
1646904920000|2022-03-10 09:35:20|14847.58|14847.58|14847.58|14847.58|14847.58|14847.58|14847.58|14847.58|0
1646904930000|2022-03-10 09:35:30|14827.75|14827.75|14828.92|14828.92|14831.72|14831.72|14827.75|14827.75|0
1646904940000|2022-03-10 09:35:40|14817.02|14817.02|14817.02|14817.02|14817.02|14817.02|14817.02|14817.02|0
1646904950000|2022-03-10 09:35:50|14832.88|14832.88|14843.61|14843.61|14843.61|14843.61|14832.88|14832.88|0
1646904960000|2022-03-10 09:36:00|14831.72|14831.72|14827.75|14827.75|14831.72|14831.72|14827.75|14827.75|0
1646904990000|2022-03-10 09:36:30|14829.15|14829.15|14829.15|14829.15|14829.15|14829.15|14829.15|14829.15|0
1646905020000|2022-03-10 09:37:00|14830.55|14830.55|14831.95|14831.95|14831.95|14831.95|14830.55|14830.55|0
1646905060000|2022-03-10 09:37:40|14835.17|14835.17|14836.55|14836.55|14836.55|14836.55|14835.17|14835.17|0
1646905080000|2022-03-10 09:38:00|14836.09|14836.09|14836.09|14836.09|14836.09|14836.09|14836.09|14836.09|0
1646905090000|2022-03-10 09:38:10|14855.91|14855.91|14875.51|14875.51|14875.51|14875.51|14855.91|14855.91|0
1646905100000|2022-03-10 09:38:20|14883.44|14883.44|14895.33|14895.33|14895.33|14895.33|14883.44|14883.44|0
1646905110000|2022-03-10 09:38:30|14891.37|14891.37|14883.44|14883.44|14891.37|14891.37|14883.44|14883.44|0
1646905120000|2022-03-10 09:38:40|14876.44|14876.44|14879.24|14879.24|14879.24|14879.24|14876.44|14876.44|0
1646905130000|2022-03-10 09:38:50|14877.84|14877.84|14873.64|14873.64|14877.84|14877.84|14873.64|14873.64|0
1646905150000|2022-03-10 09:39:10|14869.67|14869.67|14873.64|14873.64|14873.64|14873.64|14869.67|14869.67|0
1646905170000|2022-03-10 09:39:30|14876.44|14876.44|14884.37|14884.37|14888.33|14888.33|14876.44|14876.44|0
1646905180000|2022-03-10 09:39:40|14896.26|14896.26|14897.64|14897.64|14897.64|14897.64|14896.26|14896.26|0
1646905210000|2022-03-10 09:40:10|14904.64|14904.64|14904.64|14904.64|14904.64|14904.64|14904.64|14904.64|0
1646905230000|2022-03-10 09:40:30|14916.54|14916.54|14916.54|14916.54|14916.54|14916.54|14916.54|14916.54|0
1646905250000|2022-03-10 09:40:50|14924.93|14924.93|14924.93|14924.93|14924.93|14924.93|14924.93|14924.93|0
1646905290000|2022-03-10 09:41:30|14934.73|14934.73|14934.73|14934.73|14934.73|14934.73|14934.73|14934.73|0
1646905310000|2022-03-10 09:41:50|14936.13|14936.13|14948.03|14948.03|14948.03|14948.03|14936.13|14936.13|0
1646905320000|2022-03-10 09:42:00|14951.99|14951.99|14944.99|14944.99|14951.99|14951.99|14944.99|14944.99|0
1646905350000|2022-03-10 09:42:30|14946.39|14946.39|14946.39|14946.39|14946.39|14946.39|14946.39|14946.39|0
1646905380000|2022-03-10 09:43:00|14938.46|14938.46|14941.26|14941.26|14941.26|14941.26|14938.46|14938.46|0
1646905390000|2022-03-10 09:43:10|14942.66|14942.66|14939.86|14939.86|14942.66|14942.66|14939.86|14939.86|0
1646905400000|2022-03-10 09:43:20|14955.72|14955.72|14947.79|14947.79|14955.72|14955.72|14947.79|14947.79|0
1646905420000|2022-03-10 09:43:40|14959.69|14959.69|14955.72|14955.72|14959.69|14959.69|14955.72|14955.72|0
1646905430000|2022-03-10 09:43:50|14963.65|14963.65|14963.65|14963.65|14963.65|14963.65|14963.65|14963.65|0
1646905440000|2022-03-10 09:44:00|14972.05|14972.05|14972.05|14972.05|14972.05|14972.05|14972.05|14972.05|0
1646905480000|2022-03-10 09:44:40|14962.25|14962.25|14962.25|14962.25|14962.25|14962.25|14962.25|14962.25|0
1646905490000|2022-03-10 09:44:50|14958.29|14958.29|14990.01|14990.01|14990.01|14990.01|14958.29|14958.29|0
1646905500000|2022-03-10 09:45:00|14978.12|14978.12|14979.51|14979.51|14979.51|14979.51|14978.12|14978.12|0
1646905510000|2022-03-10 09:45:10|14983.48|14983.48|14983.48|14983.48|14983.48|14983.48|14983.48|14983.48|0
1646905520000|2022-03-10 09:45:20|14987.45|14987.45|14987.21|14987.21|14991.41|14991.41|14983.48|14983.48|0
1646905530000|2022-03-10 09:45:30|14975.32|14975.32|14980.2|14980.2|14980.2|14980.2|14975.32|14975.32|0
1646905560000|2022-03-10 09:46:00|14967.61|14967.61|14967.61|14967.61|14967.61|14967.61|14967.61|14967.61|0
1646905570000|2022-03-10 09:46:10|14943.81|14943.81|14927.95|14927.95|14943.81|14943.81|14927.95|14927.95|0
1646905590000|2022-03-10 09:46:30|14932.15|14932.15|14932.15|14932.15|14932.15|14932.15|14932.15|14932.15|0
1646905600000|2022-03-10 09:46:40|14934.95|14934.95|14954.78|14954.78|14954.78|14954.78|14934.95|14934.95|0
1646905630000|2022-03-10 09:47:10|14950.58|14950.58|14932.15|14932.15|14951.98|14951.98|14932.15|14932.15|0
1646905660000|2022-03-10 09:47:40|14927.95|14927.95|14927.95|14927.95|14927.95|14927.95|14927.95|14927.95|0
1646905700000|2022-03-10 09:48:20|14932.15|14932.15|14933.55|14933.55|14933.55|14933.55|14932.15|14932.15|0
1646905710000|2022-03-10 09:48:30|14936.35|14936.35|14936.35|14936.35|14936.35|14936.35|14936.35|14936.35|0
1646905740000|2022-03-10 09:49:00|14934.95|14934.95|14934.95|14934.95|14934.95|14934.95|14934.95|14934.95|0
1646905840000|2022-03-10 09:50:40|14929.35|14929.35|14929.35|14929.35|14929.35|14929.35|14929.35|14929.35|0
1646905850000|2022-03-10 09:50:50|14927.95|14927.95|14927.95|14927.95|14927.95|14927.95|14927.95|14927.95|0
1646905870000|2022-03-10 09:51:10|14929.35|14929.35|14932.15|14932.15|14932.15|14932.15|14929.35|14929.35|0
1646905910000|2022-03-10 09:51:50|14948.01|14948.01|14975.77|14975.77|14975.77|14975.77|14948.01|14948.01|0
1646905930000|2022-03-10 09:52:10|14968.77|14968.77|14968.77|14968.77|14968.77|14968.77|14968.77|14968.77|0
1646905950000|2022-03-10 09:52:30|14972.97|14972.97|14969.75|14969.75|14972.97|14972.97|14969.75|14969.75|0
1646905960000|2022-03-10 09:52:40|14981.65|14981.65|14973.72|14973.72|14989.58|14989.58|14973.72|14973.72|0
1646905970000|2022-03-10 09:52:50|14969.75|14969.75|14969.75|14969.75|14969.75|14969.75|14969.75|14969.75|0
1646905980000|2022-03-10 09:53:00|14971.15|14971.15|14971.15|14971.15|14971.15|14971.15|14971.15|14971.15|0
1646905990000|2022-03-10 09:53:10|14966.95|14966.95|14966.95|14966.95|14966.95|14966.95|14966.95|14966.95|0
1646906000000|2022-03-10 09:53:20|14962.99|14962.99|14962.99|14962.99|14962.99|14962.99|14962.99|14962.99|0
1646906020000|2022-03-10 09:53:40|14951.79|14951.79|14911.25|14911.25|14951.79|14951.79|14895.39|14895.39|0
1646906050000|2022-03-10 09:54:10|14898.66|14898.66|14899.83|14899.83|14899.83|14899.83|14895.86|14895.86|0
1646906060000|2022-03-10 09:54:20|14907.76|14907.76|14916.39|14916.39|14916.39|14916.39|14903.79|14903.79|0
1646906070000|2022-03-10 09:54:30|14918.22|14918.22|14919.14|14919.14|14919.14|14919.14|14918.22|14918.22|0
1646906080000|2022-03-10 09:54:40|14918.22|14918.22|14918.22|14918.22|14918.22|14918.22|14918.22|14918.22|0
1646906090000|2022-03-10 09:54:50|14902.83|14902.83|14900.03|14900.03|14902.83|14902.83|14900.03|14900.03|0
1646906100000|2022-03-10 09:55:00|14897.27|14897.27|14888.88|14888.88|14897.27|14897.27|14873.02|14873.02|0
1646906110000|2022-03-10 09:55:10|14888.42|14888.42|14867.9|14867.9|14888.42|14888.42|14867.9|14867.9|0
1646906130000|2022-03-10 09:55:30|14856|14856|14847.14|14847.14|14863|14863|14843.17|14843.17|0
1646906140000|2022-03-10 09:55:40|14855.07|14855.07|14859.03|14859.03|14859.03|14859.03|14855.07|14855.07|0
1646906150000|2022-03-10 09:55:50|14858.11|14858.11|14853.9|14853.9|14872.09|14872.09|14853.9|14853.9|0
1646906160000|2022-03-10 09:56:00|14853.44|14853.44|14852.52|14852.52|14853.44|14853.44|14852.52|14852.52|0
1646906180000|2022-03-10 09:56:20|14849.72|14849.72|14848.32|14848.32|14849.72|14849.72|14848.32|14848.32|0
1646906200000|2022-03-10 09:56:40|14839.92|14839.92|14839.92|14839.92|14839.92|14839.92|14838.52|14838.52|0
1646906220000|2022-03-10 09:57:00|14831.52|14831.52|14837.12|14837.12|14837.12|14837.12|14831.52|14831.52|0
1646906240000|2022-03-10 09:57:20|14835.72|14835.72|14835.72|14835.72|14835.72|14835.72|14835.72|14835.72|0
1646906260000|2022-03-10 09:57:40|14851.12|14851.12|14851.12|14851.12|14851.12|14851.12|14851.12|14851.12|0
1646906270000|2022-03-10 09:57:50|14841.32|14841.32|14841.32|14841.32|14841.32|14841.32|14841.32|14841.32|0
1646906310000|2022-03-10 09:58:30|14845.52|14845.52|14842.72|14842.72|14845.52|14845.52|14842.72|14842.72|0
1646906320000|2022-03-10 09:58:40|14811|14811|14814.96|14814.96|14814.96|14814.96|14811|14811|0
1646906360000|2022-03-10 09:59:20|14816.36|14816.36|14824.29|14824.29|14824.29|14824.29|14808.43|14808.43|0
1646906380000|2022-03-10 09:59:40|14800.5|14800.5|14796.54|14796.54|14800.5|14800.5|14796.54|14796.54|0
1646906390000|2022-03-10 09:59:50|14788.61|14788.61|14788.61|14788.61|14788.61|14788.61|14788.61|14788.61|0
1646906400000|2022-03-10 10:00:00|14795.6|14795.6|14759.92|14759.92|14795.6|14795.6|14759.92|14759.92|0
1646906420000|2022-03-10 10:00:20|14758.52|14758.52|14776.01|14776.01|14777.41|14777.41|14758.52|14758.52|0
1646906440000|2022-03-10 10:00:40|14772.05|14772.05|14772.05|14772.05|14772.05|14772.05|14772.05|14772.05|0
1646906450000|2022-03-10 10:00:50|14776.24|14776.24|14776.24|14776.24|14776.24|14776.24|14776.24|14776.24|0
1646906460000|2022-03-10 10:01:00|14772.05|14772.05|14772.05|14772.05|14772.05|14772.05|14772.05|14772.05|0
1646906470000|2022-03-10 10:01:10|14760.15|14760.15|14740.32|14740.32|14760.15|14760.15|14740.32|14740.32|0
1646906500000|2022-03-10 10:01:40|14738.92|14738.92|14718.63|14718.63|14738.92|14738.92|14718.63|14718.63|0
1646906510000|2022-03-10 10:01:50|14721.43|14721.43|14733.33|14733.33|14733.33|14733.33|14705.57|14705.57|0
1646906520000|2022-03-10 10:02:00|14725.4|14725.4|14721.43|14721.43|14725.4|14725.4|14721.43|14721.43|0
1646906530000|2022-03-10 10:02:10|14734.03|14734.03|14734.03|14734.03|14734.03|14734.03|14734.03|14734.03|0
1646906550000|2022-03-10 10:02:30|14727.03|14727.03|14727.03|14727.03|14727.03|14727.03|14727.03|14727.03|0
1646906560000|2022-03-10 10:02:40|14722.83|14722.83|14722.83|14722.83|14722.83|14722.83|14722.83|14722.83|0
1646906580000|2022-03-10 10:03:00|14720.99|14720.99|14709.1|14709.1|14720.99|14720.99|14709.1|14709.1|0
1646906590000|2022-03-10 10:03:10|14697.9|14697.9|14689.74|14689.74|14697.9|14697.9|14689.74|14689.74|0
1646906600000|2022-03-10 10:03:20|14692.53|14692.53|14692.53|14692.53|14692.53|14692.53|14692.53|14692.53|0
1646906620000|2022-03-10 10:03:40|14702.33|14702.33|14702.33|14702.33|14702.33|14702.33|14702.33|14702.33|0
1646906650000|2022-03-10 10:04:10|14718.19|14718.19|14718.19|14718.19|14718.19|14718.19|14718.19|14718.19|0
1646906660000|2022-03-10 10:04:20|14690.44|14690.44|14694.4|14694.4|14694.4|14694.4|14690.44|14690.44|0
1646906680000|2022-03-10 10:04:40|14698.37|14698.37|14710.96|14710.96|14710.96|14710.96|14698.37|14698.37|0
1646906690000|2022-03-10 10:04:50|14714.93|14714.93|14714.93|14714.93|14714.93|14714.93|14714.93|14714.93|0
1646906730000|2022-03-10 10:05:30|14722.86|14722.86|14722.86|14722.86|14722.86|14722.86|14722.86|14722.86|0
1646906740000|2022-03-10 10:05:40|14724.26|14724.26|14745.01|14745.01|14745.01|14745.01|14724.26|14724.26|0
1646906750000|2022-03-10 10:05:50|14741.04|14741.04|14735.24|14735.24|14741.04|14741.04|14735.24|14735.24|0
1646906780000|2022-03-10 10:06:20|14731.04|14731.04|14731.04|14731.04|14731.04|14731.04|14731.04|14731.04|0
1646906820000|2022-03-10 10:07:00|14719.15|14719.15|14711.21|14711.21|14719.15|14719.15|14711.21|14711.21|0
1646906860000|2022-03-10 10:07:40|14700.02|14700.02|14700.02|14700.02|14700.02|14700.02|14700.02|14700.02|0
1646906880000|2022-03-10 10:08:00|14697.22|14697.22|14697.22|14697.22|14697.22|14697.22|14697.22|14697.22|0
1646906940000|2022-03-10 10:09:00|14695.82|14695.82|14695.82|14695.82|14695.82|14695.82|14695.82|14695.82|0
1646906950000|2022-03-10 10:09:10|14694.44|14694.44|14696.74|14696.74|14696.74|14696.74|14694.44|14694.44|0
1646906970000|2022-03-10 10:09:30|14699.54|14699.54|14701.38|14701.38|14701.38|14701.38|14699.54|14699.54|0
1646906990000|2022-03-10 10:09:50|14697.41|14697.41|14697.41|14697.41|14697.41|14697.41|14697.41|14697.41|0
1646907000000|2022-03-10 10:10:00|14689.48|14689.48|14689.48|14689.48|14689.48|14689.48|14689.48|14689.48|0
1646907060000|2022-03-10 10:11:00|14681.55|14681.55|14681.55|14681.55|14681.55|14681.55|14681.55|14681.55|0
1646907070000|2022-03-10 10:11:10|14673.62|14673.62|14673.62|14673.62|14673.62|14673.62|14673.62|14673.62|0
1646907080000|2022-03-10 10:11:20|14672.7|14672.7|14672.7|14672.7|14672.7|14672.7|14672.7|14672.7|0
1646907110000|2022-03-10 10:11:50|14674.1|14674.1|14674.1|14674.1|14674.1|14674.1|14674.1|14674.1|0
1646907130000|2022-03-10 10:12:10|14676.9|14676.9|14676.9|14676.9|14676.9|14676.9|14676.9|14676.9|0
1646907160000|2022-03-10 10:12:40|14720.52|14720.52|14739.18|14739.18|14740.34|14740.34|14720.52|14720.52|0
1646907170000|2022-03-10 10:12:50|14735.21|14735.21|14739.18|14739.18|14739.18|14739.18|14735.21|14735.21|0
1646907190000|2022-03-10 10:13:10|14735.21|14735.21|14735.21|14735.21|14735.21|14735.21|14735.21|14735.21|0
1646907210000|2022-03-10 10:13:30|14727.28|14727.28|14727.28|14727.28|14727.28|14727.28|14727.28|14727.28|0
1646907220000|2022-03-10 10:13:40|14730.08|14730.08|14723.08|14723.08|14730.08|14730.08|14723.08|14723.08|0
1646907230000|2022-03-10 10:13:50|14721.68|14721.68|14721.68|14721.68|14721.68|14721.68|14721.68|14721.68|0
1646907310000|2022-03-10 10:15:10|14724.48|14724.48|14724.48|14724.48|14724.48|14724.48|14724.48|14724.48|0
1646907320000|2022-03-10 10:15:20|14752.24|14752.24|14752.24|14752.24|14752.24|14752.24|14752.24|14752.24|0
1646907340000|2022-03-10 10:15:40|14753.62|14753.62|14767.61|14767.61|14767.61|14767.61|14753.62|14753.62|0
1646907350000|2022-03-10 10:15:50|14769.01|14769.01|14769.01|14769.01|14769.01|14769.01|14762.02|14762.02|0
1646907430000|2022-03-10 10:17:10|14767.61|14767.61|14767.61|14767.61|14767.61|14767.61|14767.61|14767.61|0
1646907440000|2022-03-10 10:17:20|14773.21|14773.21|14764.81|14764.81|14773.21|14773.21|14764.81|14764.81|0
1646907450000|2022-03-10 10:17:30|14763.44|14763.44|14763.44|14763.44|14763.44|14763.44|14763.44|14763.44|0
1646907460000|2022-03-10 10:17:40|14762.04|14762.04|14791.19|14791.19|14791.19|14791.19|14762.04|14762.04|0
1646907470000|2022-03-10 10:17:50|14803.09|14803.09|14803.09|14803.09|14803.09|14803.09|14803.09|14803.09|0
1646907480000|2022-03-10 10:18:00|14814.98|14814.98|14826.88|14826.88|14826.88|14826.88|14814.98|14814.98|0
1646907490000|2022-03-10 10:18:10|14830.84|14830.84|14826.88|14826.88|14830.84|14830.84|14826.88|14826.88|0
1646907500000|2022-03-10 10:18:20|14818.95|14818.95|14835.04|14835.04|14835.04|14835.04|14814.98|14814.98|0
1646907540000|2022-03-10 10:19:00|14840.64|14840.64|14840.64|14840.64|14840.64|14840.64|14840.64|14840.64|0
1646907550000|2022-03-10 10:19:10|14856.5|14856.5|14859.3|14859.3|14859.3|14859.3|14856.5|14856.5|0
1646907560000|2022-03-10 10:19:20|14867.23|14867.23|14867.23|14867.23|14867.23|14867.23|14867.23|14867.23|0
1646907570000|2022-03-10 10:19:30|14875.16|14875.16|14873.76|14873.76|14875.16|14875.16|14873.76|14873.76|0
1646907580000|2022-03-10 10:19:40|14857.9|14857.9|14857.9|14857.9|14857.9|14857.9|14857.9|14857.9|0
1646907590000|2022-03-10 10:19:50|14859.3|14859.3|14859.3|14859.3|14859.3|14859.3|14859.3|14859.3|0
1646907600000|2022-03-10 10:20:00|14863.27|14863.27|14867.23|14867.23|14867.23|14867.23|14863.27|14863.27|0
1646907630000|2022-03-10 10:20:30|14863.27|14863.27|14863.27|14863.27|14863.27|14863.27|14863.27|14863.27|0
1646907670000|2022-03-10 10:21:10|14883.09|14883.09|14879.13|14879.13|14883.09|14883.09|14879.13|14879.13|0
1646907680000|2022-03-10 10:21:20|14878.67|14878.67|14878.67|14878.67|14878.67|14878.67|14878.67|14878.67|0
1646907710000|2022-03-10 10:21:50|14874.7|14874.7|14874.7|14874.7|14874.7|14874.7|14874.7|14874.7|0
1646907730000|2022-03-10 10:22:10|14862.81|14862.81|14862.81|14862.81|14862.81|14862.81|14862.81|14862.81|0
1646907750000|2022-03-10 10:22:30|14860.01|14860.01|14860.01|14860.01|14860.01|14860.01|14860.01|14860.01|0
1646907780000|2022-03-10 10:23:00|14861.41|14861.41|14861.41|14861.41|14861.41|14861.41|14861.41|14861.41|0
1646907800000|2022-03-10 10:23:20|14877.27|14877.27|14877.27|14877.27|14877.27|14877.27|14877.27|14877.27|0
1646907820000|2022-03-10 10:23:40|14873.3|14873.3|14873.3|14873.3|14873.3|14873.3|14873.3|14873.3|0
1646907860000|2022-03-10 10:24:20|14874.7|14874.7|14874.7|14874.7|14874.7|14874.7|14874.7|14874.7|0
1646907890000|2022-03-10 10:24:50|14873.3|14873.3|14873.3|14873.3|14873.3|14873.3|14873.3|14873.3|0
1646907900000|2022-03-10 10:25:00|14881.23|14881.23|14897.09|14897.09|14897.09|14897.09|14881.23|14881.23|0
1646907910000|2022-03-10 10:25:10|14902.69|14902.69|14914.59|14914.59|14918.55|14918.55|14902.69|14902.69|0
1646907930000|2022-03-10 10:25:30|14906.66|14906.66|14911.09|14911.09|14911.09|14911.09|14902.69|14902.69|0
1646907960000|2022-03-10 10:26:00|14899.19|14899.19|14896.39|14896.39|14904.79|14904.79|14896.39|14896.39|0
1646907970000|2022-03-10 10:26:10|14888.46|14888.46|14891.26|14891.26|14891.26|14891.26|14888.46|14888.46|0
1646907990000|2022-03-10 10:26:30|14888.5|14888.5|14888.96|14888.96|14888.96|14888.96|14888.5|14888.5|0
1646908010000|2022-03-10 10:26:50|14877.07|14877.07|14877.07|14877.07|14877.07|14877.07|14877.07|14877.07|0
1646908030000|2022-03-10 10:27:10|14877.99|14877.99|14877.99|14877.99|14877.99|14877.99|14877.99|14877.99|0
1646908040000|2022-03-10 10:27:20|14882.19|14882.19|14882.19|14882.19|14882.19|14882.19|14882.19|14882.19|0
1646908070000|2022-03-10 10:27:50|14886.15|14886.15|14883.35|14883.35|14886.15|14886.15|14883.35|14883.35|0
1646908100000|2022-03-10 10:28:20|14884.27|14884.27|14878.21|14878.21|14884.27|14884.27|14878.21|14878.21|0
1646908110000|2022-03-10 10:28:30|14885.21|14885.21|14885.21|14885.21|14885.21|14885.21|14885.21|14885.21|0
1646908120000|2022-03-10 10:28:40|14905.04|14905.04|14905.04|14905.04|14905.04|14905.04|14905.04|14905.04|0
1646908130000|2022-03-10 10:28:50|14902.24|14902.24|14886.38|14886.38|14902.24|14902.24|14882.41|14882.41|0
1646908140000|2022-03-10 10:29:00|14887.78|14887.78|14887.78|14887.78|14887.78|14887.78|14887.78|14887.78|0
1646908160000|2022-03-10 10:29:20|14879.85|14879.85|14879.85|14879.85|14879.85|14879.85|14879.85|14879.85|0
1646908170000|2022-03-10 10:29:30|14881.25|14881.25|14881.25|14881.25|14881.25|14881.25|14881.25|14881.25|0
1646908180000|2022-03-10 10:29:40|14880.33|14880.33|14881.73|14881.73|14881.73|14881.73|14880.33|14880.33|0
1646908210000|2022-03-10 10:30:10|14873.8|14873.8|14869.6|14869.6|14873.8|14873.8|14869.6|14869.6|0
1646908220000|2022-03-10 10:30:20|14865.63|14865.63|14865.63|14865.63|14865.63|14865.63|14865.63|14865.63|0
1646908270000|2022-03-10 10:31:10|14857.7|14857.7|14853.5|14853.5|14857.7|14857.7|14853.5|14853.5|0
1646908280000|2022-03-10 10:31:20|14849.31|14849.31|14849.31|14849.31|14849.31|14849.31|14849.31|14849.31|0
1646908300000|2022-03-10 10:31:40|14848.85|14848.85|14854.44|14854.44|14854.44|14854.44|14848.85|14848.85|0
1646908330000|2022-03-10 10:32:10|14853.04|14853.04|14847.45|14847.45|14853.04|14853.04|14847.45|14847.45|0
1646908380000|2022-03-10 10:33:00|14855.38|14855.38|14856.78|14856.78|14856.78|14856.78|14853.98|14853.98|0
1646908390000|2022-03-10 10:33:10|14860.97|14860.97|14860.97|14860.97|14860.97|14860.97|14860.97|14860.97|0
1646908440000|2022-03-10 10:34:00|14868.9|14868.9|14871.7|14871.7|14871.7|14871.7|14868.9|14868.9|0
1646908470000|2022-03-10 10:34:30|14873.1|14873.1|14873.1|14873.1|14873.1|14873.1|14873.1|14873.1|0
1646908490000|2022-03-10 10:34:50|14869.14|14869.14|14873.1|14873.1|14873.1|14873.1|14869.14|14869.14|0
1646908500000|2022-03-10 10:35:00|14870.3|14870.3|14866.34|14866.34|14870.3|14870.3|14866.34|14866.34|0
1646908520000|2022-03-10 10:35:20|14860.74|14860.74|14860.74|14860.74|14860.74|14860.74|14860.74|14860.74|0
1646908530000|2022-03-10 10:35:30|14868.67|14868.67|14868.67|14868.67|14868.67|14868.67|14868.67|14868.67|0
1646908550000|2022-03-10 10:35:50|14871.47|14871.47|14871.47|14871.47|14871.47|14871.47|14871.47|14871.47|0
1646908580000|2022-03-10 10:36:20|14875.44|14875.44|14881.03|14881.03|14881.03|14881.03|14875.44|14875.44|0
1646908600000|2022-03-10 10:36:40|14875.44|14875.44|14875.44|14875.44|14875.44|14875.44|14875.44|14875.44|0
1646908620000|2022-03-10 10:37:00|14871.47|14871.47|14871.47|14871.47|14871.47|14871.47|14871.47|14871.47|0
1646908630000|2022-03-10 10:37:10|14871.01|14871.01|14871.01|14871.01|14871.01|14871.01|14871.01|14871.01|0
1646908640000|2022-03-10 10:37:20|14871.93|14871.93|14871.93|14871.93|14871.93|14871.93|14871.93|14871.93|0
1646908680000|2022-03-10 10:38:00|14867.97|14867.97|14858.63|14858.63|14868.42|14868.42|14858.63|14858.63|0
1646908720000|2022-03-10 10:38:40|14850.7|14850.7|14850.7|14850.7|14850.7|14850.7|14850.7|14850.7|0
1646908740000|2022-03-10 10:39:00|14846.73|14846.73|14846.73|14846.73|14846.73|14846.73|14846.73|14846.73|0
1646908750000|2022-03-10 10:39:10|14842.53|14842.53|14842.53|14842.53|14842.53|14842.53|14842.53|14842.53|0
1646908770000|2022-03-10 10:39:30|14841.61|14841.61|14837.65|14837.65|14841.61|14841.61|14833.68|14833.68|0
1646908780000|2022-03-10 10:39:40|14829.72|14829.72|14822.72|14822.72|14829.72|14829.72|14822.72|14822.72|0
1646908810000|2022-03-10 10:40:10|14818.76|14818.76|14818.76|14818.76|14818.76|14818.76|14818.76|14818.76|0
1646908820000|2022-03-10 10:40:20|14824.35|14824.35|14824.35|14824.35|14824.35|14824.35|14824.35|14824.35|0
1646908850000|2022-03-10 10:40:50|14827.15|14827.15|14827.15|14827.15|14827.15|14827.15|14827.15|14827.15|0
1646908870000|2022-03-10 10:41:10|14839.05|14839.05|14843.01|14843.01|14843.01|14843.01|14839.05|14839.05|0
1646908880000|2022-03-10 10:41:20|14845.81|14845.81|14845.81|14845.81|14845.81|14845.81|14845.81|14845.81|0
1646908890000|2022-03-10 10:41:30|14847.21|14847.21|14843.01|14843.01|14848.61|14848.61|14843.01|14843.01|0
1646908900000|2022-03-10 10:41:40|14846.98|14846.98|14846.98|14846.98|14846.98|14846.98|14846.98|14846.98|0
1646908950000|2022-03-10 10:42:30|14848.38|14848.38|14848.38|14848.38|14848.38|14848.38|14848.38|14848.38|0
1646908960000|2022-03-10 10:42:40|14852.34|14852.34|14844.41|14844.41|14852.34|14852.34|14844.41|14844.41|0
1646908970000|2022-03-10 10:42:50|14856.31|14856.31|14856.31|14856.31|14856.31|14856.31|14856.31|14856.31|0
1646908980000|2022-03-10 10:43:00|14859.11|14859.11|14863.29|14863.29|14864.21|14864.21|14859.11|14859.11|0
1646908990000|2022-03-10 10:43:10|14851.39|14851.39|14851.39|14851.39|14851.39|14851.39|14851.39|14851.39|0
1646909010000|2022-03-10 10:43:30|14849.99|14849.99|14849.99|14849.99|14849.99|14849.99|14849.99|14849.99|0
1646909020000|2022-03-10 10:43:40|14845.79|14845.79|14845.79|14845.79|14845.79|14845.79|14845.79|14845.79|0
1646909060000|2022-03-10 10:44:20|14853.72|14853.72|14853.72|14853.72|14853.72|14853.72|14853.72|14853.72|0
1646909070000|2022-03-10 10:44:30|14859.32|14859.32|14859.32|14859.32|14859.32|14859.32|14859.32|14859.32|0
1646909130000|2022-03-10 10:45:30|14879.15|14879.15|14881.95|14881.95|14881.95|14881.95|14879.15|14879.15|0
1646909140000|2022-03-10 10:45:40|14866.09|14866.09|14851.39|14851.39|14866.09|14866.09|14851.39|14851.39|0
1646909220000|2022-03-10 10:47:00|14856.99|14856.99|14856.99|14856.99|14856.99|14856.99|14856.99|14856.99|0
1646909230000|2022-03-10 10:47:10|14856.07|14856.07|14847.67|14847.67|14856.07|14856.07|14847.67|14847.67|0
1646909250000|2022-03-10 10:47:30|14839.74|14839.74|14839.74|14839.74|14839.74|14839.74|14839.74|14839.74|0
1646909320000|2022-03-10 10:48:40|14843.94|14843.94|14843.94|14843.94|14843.94|14843.94|14843.94|14843.94|0
1646909340000|2022-03-10 10:49:00|14848.14|14848.14|14848.14|14848.14|14848.14|14848.14|14848.14|14848.14|0
1646909400000|2022-03-10 10:50:00|14843.94|14843.94|14843.94|14843.94|14843.94|14843.94|14843.94|14843.94|0
1646909470000|2022-03-10 10:51:10|14841.14|14841.14|14841.14|14841.14|14841.14|14841.14|14841.14|14841.14|0
1646909490000|2022-03-10 10:51:30|14837.18|14837.18|14837.18|14837.18|14837.18|14837.18|14837.18|14837.18|0
1646909510000|2022-03-10 10:51:50|14836.72|14836.72|14837.64|14837.64|14837.64|14837.64|14836.72|14836.72|0
1646909530000|2022-03-10 10:52:10|14845.57|14845.57|14845.57|14845.57|14845.57|14845.57|14845.57|14845.57|0
1646909550000|2022-03-10 10:52:30|14841.6|14841.6|14841.6|14841.6|14841.6|14841.6|14841.6|14841.6|0
1646909560000|2022-03-10 10:52:40|14849.53|14849.53|14841.6|14841.6|14849.53|14849.53|14841.6|14841.6|0
1646909570000|2022-03-10 10:52:50|14833.67|14833.67|14833.67|14833.67|14833.67|14833.67|14833.67|14833.67|0
1646909600000|2022-03-10 10:53:20|14829.47|14829.47|14830.87|14830.87|14830.87|14830.87|14829.47|14829.47|0
1646909700000|2022-03-10 10:55:00|14829.49|14829.49|14829.49|14829.49|14829.49|14829.49|14829.49|14829.49|0
1646909750000|2022-03-10 10:55:50|14821.56|14821.56|14821.56|14821.56|14821.56|14821.56|14821.56|14821.56|0
1646909760000|2022-03-10 10:56:00|14818.76|14818.76|14809.68|14809.68|14818.76|14818.76|14809.68|14809.68|0
1646909770000|2022-03-10 10:56:10|14810.14|14810.14|14811.06|14811.06|14811.06|14811.06|14810.14|14810.14|0
1646909790000|2022-03-10 10:56:30|14815.02|14815.02|14815.02|14815.02|14815.48|14815.48|14815.02|14815.02|0
1646909830000|2022-03-10 10:57:10|14826.92|14826.92|14826.92|14826.92|14826.92|14826.92|14826.92|14826.92|0
1646909840000|2022-03-10 10:57:20|14825.52|14825.52|14817.59|14817.59|14825.52|14825.52|14817.59|14817.59|0
1646909950000|2022-03-10 10:59:10|14809.66|14809.66|14805.69|14805.69|14809.66|14809.66|14797.76|14797.76|0
1646909980000|2022-03-10 10:59:40|14809.66|14809.66|14805.46|14805.46|14809.66|14809.66|14805.46|14805.46|0
1646909990000|2022-03-10 10:59:50|14813.39|14813.39|14809.43|14809.43|14813.39|14813.39|14809.43|14809.43|0
1646910000000|2022-03-10 11:00:00|14789.6|14789.6|14789.6|14789.6|14789.6|14789.6|14789.6|14789.6|0
1646910020000|2022-03-10 11:00:20|14792.4|14792.4|14792.4|14792.4|14792.4|14792.4|14792.4|14792.4|0
1646910060000|2022-03-10 11:01:00|14760.68|14760.68|14760.68|14760.68|14760.68|14760.68|14760.68|14760.68|0
1646910140000|2022-03-10 11:02:20|14762.08|14762.08|14762.08|14762.08|14762.08|14762.08|14762.08|14762.08|0
1646910160000|2022-03-10 11:02:40|14759.28|14759.28|14756.48|14756.48|14759.28|14759.28|14756.48|14756.48|0
1646910240000|2022-03-10 11:04:00|14768.37|14768.37|14768.37|14768.37|14768.37|14768.37|14768.37|14768.37|0
1646910260000|2022-03-10 11:04:20|14760.44|14760.44|14760.44|14760.44|14760.44|14760.44|14760.44|14760.44|0
1646910280000|2022-03-10 11:04:40|14764.41|14764.41|14764.41|14764.41|14764.41|14764.41|14764.41|14764.41|0
1646910300000|2022-03-10 11:05:00|14761.61|14761.61|14761.61|14761.61|14761.61|14761.61|14761.61|14761.61|0
1646910320000|2022-03-10 11:05:20|14753.68|14753.68|14753.68|14753.68|14753.68|14753.68|14753.68|14753.68|0
1646910350000|2022-03-10 11:05:50|14755.08|14755.08|14755.08|14755.08|14755.08|14755.08|14754.62|14754.62|0
1646910390000|2022-03-10 11:06:30|14747.15|14747.15|14766.97|14766.97|14766.97|14766.97|14747.15|14747.15|0
1646910410000|2022-03-10 11:06:50|14771.17|14771.17|14769.77|14769.77|14771.17|14771.17|14769.77|14769.77|0
1646910420000|2022-03-10 11:07:00|14772.57|14772.57|14780.5|14780.5|14780.5|14780.5|14772.57|14772.57|0
1646910430000|2022-03-10 11:07:10|14783.3|14783.3|14783.3|14783.3|14783.3|14783.3|14783.3|14783.3|0
1646910460000|2022-03-10 11:07:40|14787.5|14787.5|14787.5|14787.5|14787.5|14787.5|14787.5|14787.5|0
1646910480000|2022-03-10 11:08:00|14783.3|14783.3|14783.3|14783.3|14783.3|14783.3|14783.3|14783.3|0
1646910490000|2022-03-10 11:08:10|14786.1|14786.1|14794.03|14794.03|14794.03|14794.03|14786.1|14786.1|0
1646910510000|2022-03-10 11:08:30|14786.1|14786.1|14786.1|14786.1|14786.1|14786.1|14786.1|14786.1|0
1646910530000|2022-03-10 11:08:50|14780.5|14780.5|14780.5|14780.5|14780.5|14780.5|14780.5|14780.5|0
1646910540000|2022-03-10 11:09:00|14783.3|14783.3|14783.3|14783.3|14783.3|14783.3|14783.3|14783.3|0
1646910570000|2022-03-10 11:09:30|14784.7|14784.7|14784.7|14784.7|14784.7|14784.7|14784.7|14784.7|0
1646910580000|2022-03-10 11:09:40|14783.3|14783.3|14783.3|14783.3|14783.3|14783.3|14783.3|14783.3|0
1646910650000|2022-03-10 11:10:50|14787.5|14787.5|14787.5|14787.5|14787.5|14787.5|14787.5|14787.5|0
1646910680000|2022-03-10 11:11:20|14795.43|14795.43|14795.43|14795.43|14795.43|14795.43|14795.43|14795.43|0
1646910690000|2022-03-10 11:11:30|14799.4|14799.4|14799.4|14799.4|14799.4|14799.4|14799.4|14799.4|0
1646910710000|2022-03-10 11:11:50|14798|14798|14791|14791|14798|14798|14791|14791|0
1646910740000|2022-03-10 11:12:20|14795.2|14795.2|14807.09|14807.09|14807.09|14807.09|14795.2|14795.2|0
1646910780000|2022-03-10 11:13:00|14812.69|14812.69|14825.99|14825.99|14825.99|14825.99|14812.69|14812.69|0
1646910820000|2022-03-10 11:13:40|14822.02|14822.02|14822.02|14822.02|14822.02|14822.02|14822.02|14822.02|0
1646910830000|2022-03-10 11:13:50|14819.22|14819.22|14819.22|14819.22|14819.22|14819.22|14819.22|14819.22|0
1646910840000|2022-03-10 11:14:00|14815.26|14815.26|14807.09|14807.09|14815.26|14815.26|14807.09|14807.09|0
1646910890000|2022-03-10 11:14:50|14804.29|14804.29|14808.49|14808.49|14808.49|14808.49|14804.29|14804.29|0
1646910900000|2022-03-10 11:15:00|14805.69|14805.69|14805.69|14805.69|14805.69|14805.69|14805.69|14805.69|0
1646910920000|2022-03-10 11:15:20|14817.59|14817.59|14820.81|14820.81|14820.81|14820.81|14817.59|14817.59|0
1646910950000|2022-03-10 11:15:50|14825.01|14825.01|14825.01|14825.01|14825.01|14825.01|14825.01|14825.01|0
1646910970000|2022-03-10 11:16:10|14826.41|14826.41|14826.41|14826.41|14826.41|14826.41|14826.41|14826.41|0
1646910990000|2022-03-10 11:16:30|14825.01|14825.01|14817.08|14817.08|14825.01|14825.01|14817.08|14817.08|0
1646911040000|2022-03-10 11:17:20|14813.11|14813.11|14813.11|14813.11|14813.11|14813.11|14813.11|14813.11|0
1646911050000|2022-03-10 11:17:30|14811.71|14811.71|14810.31|14810.31|14813.11|14813.11|14810.31|14810.31|0
1646911060000|2022-03-10 11:17:40|14811.71|14811.71|14819.87|14819.87|14819.87|14819.87|14811.71|14811.71|0
1646911070000|2022-03-10 11:17:50|14821.27|14821.27|14824.99|14824.99|14824.99|14824.99|14821.27|14821.27|0
1646911100000|2022-03-10 11:18:20|14828.96|14828.96|14834.56|14834.56|14834.56|14834.56|14828.96|14828.96|0
1646911110000|2022-03-10 11:18:30|14833.16|14833.16|14833.16|14833.16|14833.16|14833.16|14833.16|14833.16|0
1646911120000|2022-03-10 11:18:40|14830.36|14830.36|14830.36|14830.36|14830.36|14830.36|14830.36|14830.36|0
1646911140000|2022-03-10 11:19:00|14826.39|14826.39|14822.43|14822.43|14826.39|14826.39|14822.43|14822.43|0
1646911170000|2022-03-10 11:19:30|14810.53|14810.53|14810.53|14810.53|14810.53|14810.53|14810.53|14810.53|0
1646911190000|2022-03-10 11:19:50|14802.6|14802.6|14814.73|14814.73|14814.73|14814.73|14793.27|14793.27|0
1646911200000|2022-03-10 11:20:00|14811.93|14811.93|14818.7|14818.7|14819.86|14819.86|14807.97|14807.97|0
1646911220000|2022-03-10 11:20:20|14817.3|14817.3|14817.3|14817.3|14817.3|14817.3|14817.3|14817.3|0
1646911250000|2022-03-10 11:20:50|14821.26|14821.26|14817.3|14817.3|14821.26|14821.26|14817.3|14817.3|0
1646911280000|2022-03-10 11:21:20|14825.23|14825.23|14825.23|14825.23|14825.23|14825.23|14825.23|14825.23|0
1646911310000|2022-03-10 11:21:50|14826.63|14826.63|14828.02|14828.02|14828.02|14828.02|14826.63|14826.63|0
1646911320000|2022-03-10 11:22:00|14829.42|14829.42|14829.42|14829.42|14829.42|14829.42|14829.42|14829.42|0
1646911340000|2022-03-10 11:22:20|14821.49|14821.49|14821.49|14821.49|14821.49|14821.49|14821.49|14821.49|0
1646911350000|2022-03-10 11:22:30|14817.53|14817.53|14833.39|14833.39|14833.39|14833.39|14817.53|14817.53|0
1646911370000|2022-03-10 11:22:50|14831.99|14831.99|14833.39|14833.39|14833.39|14833.39|14831.99|14831.99|0
1646911380000|2022-03-10 11:23:00|14836.19|14836.19|14836.19|14836.19|14836.19|14836.19|14836.19|14836.19|0
1646911410000|2022-03-10 11:23:30|14840.15|14840.15|14836.19|14836.19|14840.15|14840.15|14836.19|14836.19|0
1646911440000|2022-03-10 11:24:00|14840.39|14840.39|14840.39|14840.39|14840.39|14840.39|14840.39|14840.39|0
1646911450000|2022-03-10 11:24:10|14841.79|14841.79|14845.75|14845.75|14845.75|14845.75|14841.79|14841.79|0
1646911460000|2022-03-10 11:24:20|14847.15|14847.15|14847.15|14847.15|14847.15|14847.15|14847.15|14847.15|0
1646911510000|2022-03-10 11:25:10|14855.08|14855.08|14863.01|14863.01|14863.01|14863.01|14855.08|14855.08|0
1646911520000|2022-03-10 11:25:20|14859.05|14859.05|14859.05|14859.05|14859.05|14859.05|14859.05|14859.05|0
1646911530000|2022-03-10 11:25:30|14853.45|14853.45|14853.45|14853.45|14853.45|14853.45|14853.45|14853.45|0
1646911540000|2022-03-10 11:25:40|14852.05|14852.05|14854.85|14854.85|14854.85|14854.85|14852.05|14852.05|0
1646911570000|2022-03-10 11:26:10|14856.25|14856.25|14857.65|14857.65|14857.65|14857.65|14856.25|14856.25|0
1646911610000|2022-03-10 11:26:50|14860.45|14860.45|14853.45|14853.45|14860.45|14860.45|14853.45|14853.45|0
1646911660000|2022-03-10 11:27:40|14857.65|14857.65|14853.45|14853.45|14857.65|14857.65|14853.45|14853.45|0
1646911690000|2022-03-10 11:28:10|14856.25|14856.25|14856.25|14856.25|14856.25|14856.25|14856.25|14856.25|0
1646911700000|2022-03-10 11:28:20|14868.14|14868.14|14868.14|14868.14|14868.14|14868.14|14868.14|14868.14|0
1646911770000|2022-03-10 11:29:30|14866.74|14866.74|14866.74|14866.74|14866.74|14866.74|14866.74|14866.74|0
1646911800000|2022-03-10 11:30:00|14868.14|14868.14|14868.14|14868.14|14868.14|14868.14|14868.14|14868.14|0
1646911820000|2022-03-10 11:30:20|14866.74|14866.74|14866.74|14866.74|14866.74|14866.74|14866.74|14866.74|0
1646911840000|2022-03-10 11:30:40|14868.14|14868.14|14864.18|14864.18|14868.14|14868.14|14860.21|14860.21|0
1646911870000|2022-03-10 11:31:10|14858.58|14858.58|14853.45|14853.45|14861.38|14861.38|14853.45|14853.45|0
1646911900000|2022-03-10 11:31:40|14856.25|14856.25|14856.25|14856.25|14856.25|14856.25|14856.25|14856.25|0
1646911910000|2022-03-10 11:31:50|14860.21|14860.21|14860.21|14860.21|14860.21|14860.21|14860.21|14860.21|0
1646911930000|2022-03-10 11:32:10|14863.01|14863.01|14863.01|14863.01|14863.01|14863.01|14863.01|14863.01|0
1646911940000|2022-03-10 11:32:20|14861.61|14861.61|14865.58|14865.58|14865.58|14865.58|14861.61|14861.61|0
1646911950000|2022-03-10 11:32:30|14866.5|14866.5|14866.5|14866.5|14866.5|14866.5|14866.5|14866.5|0
1646911960000|2022-03-10 11:32:40|14869.3|14869.3|14869.3|14869.3|14869.3|14869.3|14869.3|14869.3|0
1646911990000|2022-03-10 11:33:10|14870.7|14870.7|14872.1|14872.1|14872.1|14872.1|14870.7|14870.7|0
1646912000000|2022-03-10 11:33:20|14883.99|14883.99|14883.99|14883.99|14883.99|14883.99|14883.99|14883.99|0
1646912010000|2022-03-10 11:33:30|14884.45|14884.45|14884.45|14884.45|14884.45|14884.45|14884.45|14884.45|0
1646912030000|2022-03-10 11:33:50|14887.25|14887.25|14887.25|14887.25|14887.25|14887.25|14887.25|14887.25|0
1646912060000|2022-03-10 11:34:20|14879.32|14879.32|14879.32|14879.32|14879.32|14879.32|14879.32|14879.32|0
1646912070000|2022-03-10 11:34:30|14875.35|14875.35|14875.35|14875.35|14875.35|14875.35|14875.35|14875.35|0
1646912100000|2022-03-10 11:35:00|14872.56|14872.56|14866.96|14866.96|14872.56|14872.56|14866.96|14866.96|0
1646912110000|2022-03-10 11:35:10|14851.1|14851.1|14851.1|14851.1|14851.1|14851.1|14851.1|14851.1|0
1646912130000|2022-03-10 11:35:30|14849.7|14849.7|14849.7|14849.7|14849.7|14849.7|14849.7|14849.7|0
1646912180000|2022-03-10 11:36:20|14861.59|14861.59|14849.7|14849.7|14861.59|14861.59|14849.7|14849.7|0
1646912210000|2022-03-10 11:36:50|14857.63|14857.63|14853.66|14853.66|14857.63|14857.63|14853.66|14853.66|0
1646912230000|2022-03-10 11:37:10|14843.87|14843.87|14843.87|14843.87|14843.87|14843.87|14843.87|14843.87|0
1646912260000|2022-03-10 11:37:40|14839.9|14839.9|14839.9|14839.9|14839.9|14839.9|14839.9|14839.9|0
1646912280000|2022-03-10 11:38:00|14827.3|14827.3|14827.3|14827.3|14827.3|14827.3|14827.3|14827.3|0
1646912300000|2022-03-10 11:38:20|14823.34|14823.34|14831.27|14831.27|14831.27|14831.27|14823.34|14823.34|0
1646912340000|2022-03-10 11:39:00|14832.67|14832.67|14832.67|14832.67|14832.67|14832.67|14832.67|14832.67|0
1646912350000|2022-03-10 11:39:10|14827.07|14827.07|14823.11|14823.11|14827.07|14827.07|14823.11|14823.11|0
1646912380000|2022-03-10 11:39:40|14820.31|14820.31|14816.34|14816.34|14820.31|14820.31|14816.34|14816.34|0
1646912400000|2022-03-10 11:40:00|14812.38|14812.38|14812.38|14812.38|14812.38|14812.38|14812.38|14812.38|0
1646912430000|2022-03-10 11:40:30|14820.31|14820.31|14820.31|14820.31|14820.31|14820.31|14820.31|14820.31|0
1646912470000|2022-03-10 11:41:10|14823.11|14823.11|14825.91|14825.91|14825.91|14825.91|14823.11|14823.11|0
1646912510000|2022-03-10 11:41:50|14830.1|14830.1|14830.1|14830.1|14830.1|14830.1|14830.1|14830.1|0
1646912580000|2022-03-10 11:43:00|14832.9|14832.9|14831.5|14831.5|14832.9|14832.9|14831.5|14831.5|0
1646912610000|2022-03-10 11:43:30|14835.7|14835.7|14831.74|14831.74|14835.7|14835.7|14831.74|14831.74|0
1646912620000|2022-03-10 11:43:40|14827.77|14827.77|14827.77|14827.77|14827.77|14827.77|14823.81|14823.81|0
1646912650000|2022-03-10 11:44:10|14823.57|14823.57|14823.57|14823.57|14823.57|14823.57|14823.57|14823.57|0
1646912690000|2022-03-10 11:44:50|14819.61|14819.61|14812.84|14812.84|14819.61|14819.61|14812.84|14812.84|0
1646912740000|2022-03-10 11:45:40|14824.74|14824.74|14828.94|14828.94|14828.94|14828.94|14824.74|14824.74|0
1646912800000|2022-03-10 11:46:40|14823.34|14823.34|14819.37|14819.37|14823.34|14823.34|14819.37|14819.37|0
1646912810000|2022-03-10 11:46:50|14815.41|14815.41|14815.41|14815.41|14815.41|14815.41|14815.41|14815.41|0
1646912820000|2022-03-10 11:47:00|14819.61|14819.61|14819.61|14819.61|14819.61|14819.61|14819.61|14819.61|0
1646912830000|2022-03-10 11:47:10|14803.75|14803.75|14803.75|14803.75|14803.75|14803.75|14803.75|14803.75|0
1646912840000|2022-03-10 11:47:20|14800.95|14800.95|14800.95|14800.95|14800.95|14800.95|14800.95|14800.95|0
1646912860000|2022-03-10 11:47:40|14808.88|14808.88|14808.88|14808.88|14808.88|14808.88|14808.88|14808.88|0
1646912870000|2022-03-10 11:47:50|14816.81|14816.81|14816.81|14816.81|14816.81|14816.81|14816.81|14816.81|0
1646912890000|2022-03-10 11:48:10|14808.88|14808.88|14804.91|14804.91|14808.88|14808.88|14804.91|14804.91|0
1646912930000|2022-03-10 11:48:50|14802.11|14802.11|14800.71|14800.71|14802.11|14802.11|14800.71|14800.71|0
1646912940000|2022-03-10 11:49:00|14802.11|14802.11|14802.11|14802.11|14802.11|14802.11|14802.11|14802.11|0
1646912950000|2022-03-10 11:49:10|14806.08|14806.08|14806.08|14806.08|14806.08|14806.08|14806.08|14806.08|0
1646913040000|2022-03-10 11:50:40|14803.28|14803.28|14803.28|14803.28|14803.28|14803.28|14803.28|14803.28|0
1646913130000|2022-03-10 11:52:10|14799.31|14799.31|14799.31|14799.31|14799.31|14799.31|14799.31|14799.31|0
1646913140000|2022-03-10 11:52:20|14800.71|14800.71|14800.71|14800.71|14800.71|14800.71|14800.71|14800.71|0
1646913160000|2022-03-10 11:52:40|14799.31|14799.31|14799.31|14799.31|14799.31|14799.31|14799.31|14799.31|0
1646913170000|2022-03-10 11:52:50|14795.35|14795.35|14795.35|14795.35|14795.35|14795.35|14795.35|14795.35|0
1646913200000|2022-03-10 11:53:20|14796.75|14796.75|14796.75|14796.75|14796.75|14796.75|14796.75|14796.75|0
1646913260000|2022-03-10 11:54:20|14792.55|14792.55|14792.55|14792.55|14792.55|14792.55|14792.55|14792.55|0
1646913290000|2022-03-10 11:54:50|14796.52|14796.52|14796.52|14796.52|14796.52|14796.52|14796.52|14796.52|0
1646913330000|2022-03-10 11:55:30|14799.31|14799.31|14804.91|14804.91|14804.91|14804.91|14799.31|14799.31|0
1646913390000|2022-03-10 11:56:30|14808.88|14808.88|14806.31|14806.31|14808.88|14808.88|14804.91|14804.91|0
1646913420000|2022-03-10 11:57:00|14803.51|14803.51|14803.51|14803.51|14803.51|14803.51|14803.51|14803.51|0
1646913470000|2022-03-10 11:57:50|14807.71|14807.71|14807.71|14807.71|14807.71|14807.71|14807.71|14807.71|0
1646913480000|2022-03-10 11:58:00|14803.75|14803.75|14805.15|14805.15|14805.15|14805.15|14803.75|14803.75|0
1646913550000|2022-03-10 11:59:10|14797.22|14797.22|14797.22|14797.22|14797.22|14797.22|14797.22|14797.22|0
1646913560000|2022-03-10 11:59:20|14794.42|14794.42|14794.42|14794.42|14794.42|14794.42|14794.42|14794.42|0
1646913570000|2022-03-10 11:59:30|14792.12|14792.12|14792.12|14792.12|14792.12|14792.12|14792.12|14792.12|0
1646913580000|2022-03-10 11:59:40|14788.15|14788.15|14788.15|14788.15|14788.15|14788.15|14784.19|14784.19|0
1646913610000|2022-03-10 12:00:10|14792.35|14792.35|14792.35|14792.35|14792.35|14792.35|14792.35|14792.35|0
1646913620000|2022-03-10 12:00:20|14800.28|14800.28|14802.12|14802.12|14802.12|14802.12|14800.28|14800.28|0
1646913680000|2022-03-10 12:01:20|14803.52|14803.52|14803.52|14803.52|14803.52|14803.52|14803.52|14803.52|0
1646913720000|2022-03-10 12:02:00|14811.45|14811.45|14811.45|14811.45|14811.45|14811.45|14811.45|14811.45|0
1646913730000|2022-03-10 12:02:10|14810.05|14810.05|14806.09|14806.09|14810.05|14810.05|14806.09|14806.09|0
1646913740000|2022-03-10 12:02:20|14814.02|14814.02|14814.02|14814.02|14814.02|14814.02|14814.02|14814.02|0
1646913760000|2022-03-10 12:02:40|14809.82|14809.82|14804.22|14804.22|14809.82|14809.82|14804.22|14804.22|0
1646913780000|2022-03-10 12:03:00|14808.42|14808.42|14808.42|14808.42|14808.42|14808.42|14808.42|14808.42|0
1646913800000|2022-03-10 12:03:20|14807.02|14807.02|14807.02|14807.02|14807.02|14807.02|14807.02|14807.02|0
1646913810000|2022-03-10 12:03:30|14810.98|14810.98|14822.88|14822.88|14822.88|14822.88|14810.98|14810.98|0
1646913830000|2022-03-10 12:03:50|14824.28|14824.28|14822.88|14822.88|14824.28|14824.28|14822.88|14822.88|0
1646913840000|2022-03-10 12:04:00|14825.68|14825.68|14825.68|14825.68|14825.68|14825.68|14825.68|14825.68|0
1646913850000|2022-03-10 12:04:10|14824.28|14824.28|14824.28|14824.28|14824.28|14824.28|14824.28|14824.28|0
1646913870000|2022-03-10 12:04:30|14822.9|14822.9|14807.04|14807.04|14822.9|14822.9|14807.04|14807.04|0
1646913880000|2022-03-10 12:04:40|14802.84|14802.84|14801.44|14801.44|14802.84|14802.84|14801.44|14801.44|0
1646913900000|2022-03-10 12:05:00|14804.24|14804.24|14798.64|14798.64|14804.24|14804.24|14798.64|14798.64|0
1646913910000|2022-03-10 12:05:10|14801.44|14801.44|14801.44|14801.44|14801.44|14801.44|14801.44|14801.44|0
1646913960000|2022-03-10 12:06:00|14789.55|14789.55|14789.55|14789.55|14789.55|14789.55|14789.55|14789.55|0
1646913990000|2022-03-10 12:06:30|14797.48|14797.48|14797.48|14797.48|14797.48|14797.48|14797.48|14797.48|0
1646914020000|2022-03-10 12:07:00|14805.41|14805.41|14806.81|14806.81|14806.81|14806.81|14805.41|14805.41|0
1646914030000|2022-03-10 12:07:10|14810.77|14810.77|14810.77|14810.77|14810.77|14810.77|14810.77|14810.77|0
1646914070000|2022-03-10 12:07:50|14809.37|14809.37|14809.37|14809.37|14809.37|14809.37|14809.37|14809.37|0
1646914100000|2022-03-10 12:08:20|14817.3|14817.3|14817.3|14817.3|14817.3|14817.3|14817.3|14817.3|0
1646914160000|2022-03-10 12:09:20|14822.9|14822.9|14822.9|14822.9|14822.9|14822.9|14822.9|14822.9|0
1646914190000|2022-03-10 12:09:50|14814.97|14814.97|14818.94|14818.94|14818.94|14818.94|14814.97|14814.97|0
1646914200000|2022-03-10 12:10:00|14814.97|14814.97|14817.77|14817.77|14817.77|14817.77|14814.97|14814.97|0
1646914240000|2022-03-10 12:10:40|14819.17|14819.17|14821.03|14821.03|14821.03|14821.03|14819.17|14819.17|0
1646914280000|2022-03-10 12:11:20|14819.63|14819.63|14819.63|14819.63|14819.63|14819.63|14819.63|14819.63|0
1646914340000|2022-03-10 12:12:20|14815.66|14815.66|14814.26|14814.26|14815.66|14815.66|14814.26|14814.26|0
1646914360000|2022-03-10 12:12:40|14806.33|14806.33|14806.33|14806.33|14806.33|14806.33|14806.33|14806.33|0
1646914390000|2022-03-10 12:13:10|14818.23|14818.23|14818.23|14818.23|14818.23|14818.23|14818.23|14818.23|0
1646914400000|2022-03-10 12:13:20|14822.19|14822.19|14822.19|14822.19|14822.19|14822.19|14822.19|14822.19|0
1646914410000|2022-03-10 12:13:30|14824.99|14824.99|14824.99|14824.99|14824.99|14824.99|14824.99|14824.99|0
1646914430000|2022-03-10 12:13:50|14832.92|14832.92|14840.85|14840.85|14840.85|14840.85|14832.92|14832.92|0
1646914440000|2022-03-10 12:14:00|14836.89|14836.89|14836.89|14836.89|14836.89|14836.89|14836.89|14836.89|0
1646914490000|2022-03-10 12:14:50|14840.85|14840.85|14836.89|14836.89|14840.85|14840.85|14836.89|14836.89|0
1646914500000|2022-03-10 12:15:00|14832.69|14832.69|14832.69|14832.69|14832.69|14832.69|14832.69|14832.69|0
1646914510000|2022-03-10 12:15:10|14828.72|14828.72|14828.72|14828.72|14828.72|14828.72|14828.72|14828.72|0
1646914520000|2022-03-10 12:15:20|14836.66|14836.66|14836.66|14836.66|14836.66|14836.66|14836.66|14836.66|0
1646914570000|2022-03-10 12:16:10|14828.72|14828.72|14832.69|14832.69|14832.69|14832.69|14828.72|14828.72|0
1646914580000|2022-03-10 12:16:20|14834.09|14834.09|14834.09|14834.09|14834.09|14834.09|14834.09|14834.09|0
1646914620000|2022-03-10 12:17:00|14835.01|14835.01|14835.01|14835.01|14835.01|14835.01|14835.01|14835.01|0
1646914630000|2022-03-10 12:17:10|14836.41|14836.41|14836.41|14836.41|14836.41|14836.41|14836.41|14836.41|0
1646914640000|2022-03-10 12:17:20|14839.21|14839.21|14839.21|14839.21|14839.21|14839.21|14839.21|14839.21|0
1646914740000|2022-03-10 12:19:00|14843.41|14843.41|14843.41|14843.41|14843.41|14843.41|14843.41|14843.41|0
1646914750000|2022-03-10 12:19:10|14844.81|14844.81|14844.81|14844.81|14844.81|14844.81|14844.81|14844.81|0
1646914760000|2022-03-10 12:19:20|14840.84|14840.84|14840.84|14840.84|14840.84|14840.84|14840.84|14840.84|0
1646914770000|2022-03-10 12:19:30|14844.81|14844.81|14843.41|14843.41|14844.81|14844.81|14843.41|14843.41|0
1646914800000|2022-03-10 12:20:00|14847.37|14847.37|14847.37|14847.37|14847.37|14847.37|14847.37|14847.37|0
1646914820000|2022-03-10 12:20:20|14844.57|14844.57|14844.57|14844.57|14844.57|14844.57|14844.57|14844.57|0
1646914830000|2022-03-10 12:20:30|14852.5|14852.5|14852.5|14852.5|14852.5|14852.5|14852.5|14852.5|0
1646914840000|2022-03-10 12:20:40|14848.54|14848.54|14840.61|14840.61|14848.54|14848.54|14840.61|14840.61|0
1646914850000|2022-03-10 12:20:50|14836.64|14836.64|14836.64|14836.64|14836.64|14836.64|14836.64|14836.64|0
1646914880000|2022-03-10 12:21:20|14840.61|14840.61|14840.61|14840.61|14840.61|14840.61|14840.61|14840.61|0
1646914930000|2022-03-10 12:22:10|14836.64|14836.64|14836.64|14836.64|14836.64|14836.64|14836.64|14836.64|0
1646914940000|2022-03-10 12:22:20|14832.68|14832.68|14831.28|14831.28|14832.68|14832.68|14831.28|14831.28|0
1646914950000|2022-03-10 12:22:30|14827.31|14827.31|14823.35|14823.35|14827.31|14827.31|14823.35|14823.35|0
1646914970000|2022-03-10 12:22:50|14824.75|14824.75|14826.15|14826.15|14826.15|14826.15|14824.75|14824.75|0
1646914980000|2022-03-10 12:23:00|14834.08|14834.08|14834.08|14834.08|14834.08|14834.08|14834.08|14834.08|0
1646915010000|2022-03-10 12:23:30|14836.87|14836.87|14836.87|14836.87|14836.87|14836.87|14836.87|14836.87|0
1646915040000|2022-03-10 12:24:00|14839.67|14839.67|14839.67|14839.67|14839.67|14839.67|14839.67|14839.67|0
1646915080000|2022-03-10 12:24:40|14841.07|14841.07|14841.07|14841.07|14841.07|14841.07|14841.07|14841.07|0
1646915090000|2022-03-10 12:24:50|14845.04|14845.04|14845.04|14845.04|14845.04|14845.04|14845.04|14845.04|0
1646915210000|2022-03-10 12:26:50|14846.44|14846.44|14847.84|14847.84|14847.84|14847.84|14846.44|14846.44|0
1646915250000|2022-03-10 12:27:30|14845.04|14845.04|14845.04|14845.04|14845.04|14845.04|14845.04|14845.04|0
1646915290000|2022-03-10 12:28:10|14864.86|14864.86|14864.86|14864.86|14864.86|14864.86|14864.86|14864.86|0
1646915310000|2022-03-10 12:28:30|14869.06|14869.06|14869.06|14869.06|14869.06|14869.06|14869.06|14869.06|0
1646915320000|2022-03-10 12:28:40|14870.46|14870.46|14878.39|14878.39|14878.39|14878.39|14870.46|14870.46|0
1646915340000|2022-03-10 12:29:00|14875.59|14875.59|14875.59|14875.59|14875.59|14875.59|14875.59|14875.59|0
1646915370000|2022-03-10 12:29:30|14879.56|14879.56|14875.59|14875.59|14879.56|14879.56|14875.59|14875.59|0
1646915380000|2022-03-10 12:29:40|14871.63|14871.63|14871.63|14871.63|14871.63|14871.63|14871.63|14871.63|0
1646915390000|2022-03-10 12:29:50|14874.43|14874.43|14879.56|14879.56|14879.56|14879.56|14871.63|14871.63|0
1646915400000|2022-03-10 12:30:00|14883.52|14883.52|14883.52|14883.52|14883.52|14883.52|14883.52|14883.52|0
1646915430000|2022-03-10 12:30:30|14880.73|14880.73|14880.73|14880.73|14880.73|14880.73|14880.73|14880.73|0
1646915450000|2022-03-10 12:30:50|14883.94|14883.94|14887.91|14887.91|14887.91|14887.91|14883.94|14883.94|0
1646915460000|2022-03-10 12:31:00|14886.51|14886.51|14886.51|14886.51|14886.51|14886.51|14886.51|14886.51|0
1646915480000|2022-03-10 12:31:20|14885.11|14885.11|14877.18|14877.18|14885.11|14885.11|14877.18|14877.18|0
1646915500000|2022-03-10 12:31:40|14879.02|14879.02|14879.02|14879.02|14879.02|14879.02|14879.02|14879.02|0
1646915580000|2022-03-10 12:33:00|14886.95|14886.95|14888.35|14888.35|14888.35|14888.35|14886.95|14886.95|0
1646915640000|2022-03-10 12:34:00|14880.42|14880.42|14880.42|14880.42|14880.42|14880.42|14880.42|14880.42|0
1646915690000|2022-03-10 12:34:50|14876.45|14876.45|14876.45|14876.45|14876.45|14876.45|14876.45|14876.45|0
1646915700000|2022-03-10 12:35:00|14880.42|14880.42|14892.08|14892.08|14896.05|14896.05|14880.18|14880.18|0
1646915710000|2022-03-10 12:35:10|14893.48|14893.48|14893.48|14893.48|14893.48|14893.48|14893.48|14893.48|0
1646915720000|2022-03-10 12:35:20|14901.41|14901.41|14901.41|14901.41|14901.41|14901.41|14901.41|14901.41|0
1646915730000|2022-03-10 12:35:30|14900.01|14900.01|14898.61|14898.61|14900.01|14900.01|14897.21|14897.21|0
1646915750000|2022-03-10 12:35:50|14894.65|14894.65|14890.68|14890.68|14894.65|14894.65|14886.72|14886.72|0
1646915770000|2022-03-10 12:36:10|14894.65|14894.65|14894.65|14894.65|14894.65|14894.65|14894.65|14894.65|0
1646915820000|2022-03-10 12:37:00|14902.58|14902.58|14902.58|14902.58|14902.58|14902.58|14902.58|14902.58|0
1646915850000|2022-03-10 12:37:30|14894.65|14894.65|14894.65|14894.65|14894.65|14894.65|14894.65|14894.65|0
1646915870000|2022-03-10 12:37:50|14891.85|14891.85|14891.85|14891.85|14891.85|14891.85|14891.85|14891.85|0
1646915940000|2022-03-10 12:39:00|14889.05|14889.05|14889.05|14889.05|14889.05|14889.05|14889.05|14889.05|0
1646916020000|2022-03-10 12:40:20|14893.25|14893.25|14893.25|14893.25|14893.25|14893.25|14893.25|14893.25|0
1646916170000|2022-03-10 12:42:50|14894.65|14894.65|14894.65|14894.65|14894.65|14894.65|14894.65|14894.65|0
1646916180000|2022-03-10 12:43:00|14906.54|14906.54|14910.51|14910.51|14910.51|14910.51|14906.54|14906.54|0
1646916190000|2022-03-10 12:43:10|14914.47|14914.47|14918.44|14918.44|14918.44|14918.44|14914.47|14914.47|0
1646916200000|2022-03-10 12:43:20|14922.4|14922.4|14922.4|14922.4|14922.4|14922.4|14922.4|14922.4|0
1646916210000|2022-03-10 12:43:30|14925.2|14925.2|14928|14928|14928|14928|14925.2|14925.2|0
1646916260000|2022-03-10 12:44:20|14931.97|14931.97|14935.93|14935.93|14935.93|14935.93|14931.97|14931.97|0
1646916280000|2022-03-10 12:44:40|14933.13|14933.13|14933.13|14933.13|14933.13|14933.13|14933.13|14933.13|0
1646916290000|2022-03-10 12:44:50|14935.93|14935.93|14931.97|14931.97|14935.93|14935.93|14931.97|14931.97|0
1646916310000|2022-03-10 12:45:10|14928|14928|14924.04|14924.04|14928|14928|14924.04|14924.04|0
1646916320000|2022-03-10 12:45:20|14912.14|14912.14|14892.78|14892.78|14921.24|14921.24|14892.78|14892.78|0
1646916330000|2022-03-10 12:45:30|14889.56|14889.56|14885.6|14885.6|14892.36|14892.36|14877.67|14877.67|0
1646916340000|2022-03-10 12:45:40|14889.56|14889.56|14905.66|14905.66|14905.66|14905.66|14889.56|14889.56|0
1646916350000|2022-03-10 12:45:50|14877.9|14877.9|14824.49|14824.49|14877.9|14877.9|14824.49|14824.49|0
1646916360000|2022-03-10 12:46:00|14826.82|14826.82|14840.35|14840.35|14841.51|14841.51|14826.82|14826.82|0
1646916370000|2022-03-10 12:46:10|14836.38|14836.38|14829.85|14829.85|14837.78|14837.78|14829.85|14829.85|0
1646916390000|2022-03-10 12:46:30|14825.65|14825.65|14825.65|14825.65|14825.65|14825.65|14825.65|14825.65|0
1646916400000|2022-03-10 12:46:40|14833.58|14833.58|14844.31|14844.31|14844.31|14844.31|14833.58|14833.58|0
1646916410000|2022-03-10 12:46:50|14848.28|14848.28|14860.41|14860.41|14860.41|14860.41|14848.28|14848.28|0
1646916420000|2022-03-10 12:47:00|14864.6|14864.6|14851.08|14851.08|14864.6|14864.6|14851.08|14851.08|0
1646916430000|2022-03-10 12:47:10|14839.88|14839.88|14842.68|14842.68|14842.68|14842.68|14839.88|14839.88|0
1646916440000|2022-03-10 12:47:20|14846.64|14846.64|14853.64|14853.64|14853.64|14853.64|14846.64|14846.64|0
1646916450000|2022-03-10 12:47:30|14865.54|14865.54|14865.54|14865.54|14865.54|14865.54|14865.54|14865.54|0
1646916460000|2022-03-10 12:47:40|14869.5|14869.5|14887.88|14887.88|14887.88|14887.88|14869.5|14869.5|0
1646916470000|2022-03-10 12:47:50|14895.81|14895.81|14895.81|14895.81|14895.81|14895.81|14895.81|14895.81|0
1646916480000|2022-03-10 12:48:00|14887.88|14887.88|14887.88|14887.88|14887.88|14887.88|14887.88|14887.88|0
1646916500000|2022-03-10 12:48:20|14883.92|14883.92|14883.92|14883.92|14883.92|14883.92|14883.92|14883.92|0
1646916530000|2022-03-10 12:48:50|14874.12|14874.12|14863.62|14863.62|14874.12|14874.12|14862.22|14862.22|0
1646916540000|2022-03-10 12:49:00|14859.66|14859.66|14867.59|14867.59|14867.59|14867.59|14859.66|14859.66|0
1646916580000|2022-03-10 12:49:40|14871.79|14871.79|14871.79|14871.79|14871.79|14871.79|14871.79|14871.79|0
1646916590000|2022-03-10 12:49:50|14868.99|14868.99|14868.99|14868.99|14868.99|14868.99|14868.99|14868.99|0
1646916600000|2022-03-10 12:50:00|14888.81|14888.81|14892.78|14892.78|14892.78|14892.78|14884.85|14884.85|0
1646916610000|2022-03-10 12:50:10|14884.85|14884.85|14884.85|14884.85|14884.85|14884.85|14884.85|14884.85|0
1646916620000|2022-03-10 12:50:20|14872.95|14872.95|14872.95|14872.95|14872.95|14872.95|14872.95|14872.95|0
1646916630000|2022-03-10 12:50:30|14871.11|14871.11|14871.11|14871.11|14871.11|14871.11|14871.11|14871.11|0
1646916640000|2022-03-10 12:50:40|14863.18|14863.18|14852.45|14852.45|14863.18|14863.18|14852.45|14852.45|0
1646916650000|2022-03-10 12:50:50|14855.25|14855.25|14855.25|14855.25|14855.25|14855.25|14855.25|14855.25|0
1646916660000|2022-03-10 12:51:00|14863.18|14863.18|14860.39|14860.39|14863.18|14863.18|14860.39|14860.39|0
1646916670000|2022-03-10 12:51:10|14848.49|14848.49|14841.73|14841.73|14848.49|14848.49|14841.73|14841.73|0
1646916680000|2022-03-10 12:51:20|14833.8|14833.8|14837.99|14837.99|14837.99|14837.99|14832.4|14832.4|0
1646916690000|2022-03-10 12:51:30|14834.03|14834.03|14837.99|14837.99|14837.99|14837.99|14834.03|14834.03|0
1646916710000|2022-03-10 12:51:50|14842.19|14842.19|14848.96|14848.96|14848.96|14848.96|14842.19|14842.19|0
1646916720000|2022-03-10 12:52:00|14841.03|14841.03|14830.06|14830.06|14841.03|14841.03|14830.06|14830.06|0
1646916740000|2022-03-10 12:52:20|14826.1|14826.1|14826.1|14826.1|14826.1|14826.1|14826.1|14826.1|0
1646916760000|2022-03-10 12:52:40|14821.9|14821.9|14817.93|14817.93|14821.9|14821.9|14817.93|14817.93|0
1646916770000|2022-03-10 12:52:50|14817.01|14817.01|14817.01|14817.01|14817.01|14817.01|14817.01|14817.01|0
1646916780000|2022-03-10 12:53:00|14819.81|14819.81|14819.81|14819.81|14819.81|14819.81|14819.81|14819.81|0
1646916810000|2022-03-10 12:53:30|14817.01|14817.01|14828.91|14828.91|14828.91|14828.91|14817.01|14817.01|0
1646916820000|2022-03-10 12:53:40|14826.11|14826.11|14826.11|14826.11|14826.11|14826.11|14826.11|14826.11|0
1646916830000|2022-03-10 12:53:50|14818.18|14818.18|14826.11|14826.11|14830.08|14830.08|14818.18|14818.18|0
1646916840000|2022-03-10 12:54:00|14823.31|14823.31|14819.35|14819.35|14823.31|14823.31|14819.35|14819.35|0
1646916860000|2022-03-10 12:54:20|14831.24|14831.24|14842.21|14842.21|14842.21|14842.21|14827.28|14827.28|0
1646916880000|2022-03-10 12:54:40|14846.17|14846.17|14851.54|14851.54|14851.54|14851.54|14846.17|14846.17|0
1646916900000|2022-03-10 12:55:00|14855.5|14855.5|14856.9|14856.9|14856.9|14856.9|14855.5|14855.5|0
1646916920000|2022-03-10 12:55:20|14860.87|14860.87|14867.4|14867.4|14867.4|14867.4|14859.47|14859.47|0
1646916940000|2022-03-10 12:55:40|14871.6|14871.6|14883.49|14883.49|14883.49|14883.49|14871.6|14871.6|0
1646916950000|2022-03-10 12:55:50|14882.09|14882.09|14882.09|14882.09|14882.09|14882.09|14882.09|14882.09|0
1646916960000|2022-03-10 12:56:00|14879.29|14879.29|14879.29|14879.29|14879.29|14879.29|14879.29|14879.29|0
1646916970000|2022-03-10 12:56:10|14877.89|14877.89|14889.79|14889.79|14891.19|14891.19|14877.89|14877.89|0
1646916980000|2022-03-10 12:56:20|14893.75|14893.75|14893.75|14893.75|14893.75|14893.75|14893.75|14893.75|0
1646917010000|2022-03-10 12:56:50|14892.83|14892.83|14890.04|14890.04|14892.83|14892.83|14890.04|14890.04|0
1646917030000|2022-03-10 12:57:10|14891.43|14891.43|14907.3|14907.3|14907.3|14907.3|14891.43|14891.43|0
1646917040000|2022-03-10 12:57:20|14908.7|14908.7|14916.61|14916.61|14916.61|14916.61|14908.7|14908.7|0
1646917050000|2022-03-10 12:57:30|14924.54|14924.54|14928.51|14928.51|14928.51|14928.51|14924.54|14924.54|0
1646917060000|2022-03-10 12:57:40|14926.53|14926.53|14928.51|14928.51|14928.51|14928.51|14920.58|14920.58|0
1646917080000|2022-03-10 12:58:00|14944.37|14944.37|14940.4|14940.4|14948.33|14948.33|14940.4|14940.4|0
1646917090000|2022-03-10 12:58:10|14941.8|14941.8|14949.73|14949.73|14949.73|14949.73|14941.8|14941.8|0
1646917100000|2022-03-10 12:58:20|14952.53|14952.53|14956.5|14956.5|14956.5|14956.5|14952.53|14952.53|0
1646917110000|2022-03-10 12:58:30|14955.1|14955.1|14966.99|14966.99|14966.99|14966.99|14955.1|14955.1|0
1646917120000|2022-03-10 12:58:40|14963.03|14963.03|14970.96|14970.96|14970.96|14970.96|14961.05|14961.05|0
1646917130000|2022-03-10 12:58:50|14961.05|14961.05|14974.92|14974.92|14974.92|14974.92|14961.05|14961.05|0
1646917140000|2022-03-10 12:59:00|14966.99|14966.99|14963.03|14963.03|14978.89|14978.89|14951.13|14951.13|0
1646917150000|2022-03-10 12:59:10|14974.92|14974.92|14942.74|14942.74|14974.92|14974.92|14942.74|14942.74|0
1646917170000|2022-03-10 12:59:30|14950.67|14950.67|14946.47|14946.47|14950.67|14950.67|14946.47|14946.47|0
1646917180000|2022-03-10 12:59:40|14950.44|14950.44|14946.47|14946.47|14950.44|14950.44|14946.47|14946.47|0
1646917190000|2022-03-10 12:59:50|14954.41|14954.41|14958.37|14958.37|14958.37|14958.37|14954.41|14954.41|0
1646917200000|2022-03-10 13:00:00|14965.13|14965.13|14977.03|14977.03|14977.03|14977.03|14965.13|14965.13|0
1646917210000|2022-03-10 13:00:10|14992.89|14992.89|15000.82|15000.82|15000.82|15000.82|14992.89|14992.89|0
1646917220000|2022-03-10 13:00:20|15001.74|15001.74|15017.84|15017.84|15017.84|15017.84|15001.74|15001.74|0
1646917230000|2022-03-10 13:00:30|15009.91|15009.91|15013.87|15013.87|15013.87|15013.87|15009.91|15009.91|0
1646917240000|2022-03-10 13:00:40|15009.91|15009.91|14988.68|14988.68|15009.91|15009.91|14988.68|14988.68|0
1646917250000|2022-03-10 13:00:50|14992.64|14992.64|15012.47|15012.47|15012.47|15012.47|14992.64|14992.64|0
1646917260000|2022-03-10 13:01:00|15008.51|15008.51|14996.61|14996.61|15008.51|15008.51|14996.61|14996.61|0
1646917280000|2022-03-10 13:01:20|14995.21|14995.21|14995.21|14995.21|14995.21|14995.21|14995.21|14995.21|0
1646917290000|2022-03-10 13:01:30|14987.28|14987.28|14987.28|14987.28|14987.28|14987.28|14987.28|14987.28|0
1646917300000|2022-03-10 13:01:40|14983.31|14983.31|14975.38|14975.38|14983.31|14983.31|14975.38|14975.38|0
1646917310000|2022-03-10 13:01:50|14971.19|14971.19|14971.19|14971.19|14979.12|14979.12|14963.26|14963.26|0
1646917320000|2022-03-10 13:02:00|14972.59|14972.59|14972.59|14972.59|14972.59|14972.59|14972.59|14972.59|0
1646917330000|2022-03-10 13:02:10|14988.45|14988.45|14988.45|14988.45|14988.45|14988.45|14988.45|14988.45|0
1646917340000|2022-03-10 13:02:20|14984.48|14984.48|14984.48|14984.48|14984.48|14984.48|14984.48|14984.48|0
1646917360000|2022-03-10 13:02:40|14988.45|14988.45|14996.38|14996.38|14996.38|14996.38|14988.45|14988.45|0
1646917370000|2022-03-10 13:02:50|14988.45|14988.45|14984.48|14984.48|14988.45|14988.45|14984.48|14984.48|0
1646917380000|2022-03-10 13:03:00|14987.28|14987.28|14999.18|14999.18|14999.18|14999.18|14987.28|14987.28|0
1646917390000|2022-03-10 13:03:10|14995.21|14995.21|14999.18|14999.18|14999.18|14999.18|14995.21|14995.21|0
1646917410000|2022-03-10 13:03:30|14991.25|14991.25|14991.25|14991.25|14999.18|14999.18|14991.25|14991.25|0
1646917420000|2022-03-10 13:03:40|14995.21|14995.21|14995.21|14995.21|14995.21|14995.21|14995.21|14995.21|0
1646917440000|2022-03-10 13:04:00|14996.61|14996.61|15004.54|15004.54|15004.54|15004.54|14996.61|14996.61|0
1646917450000|2022-03-10 13:04:10|15007.11|15007.11|15007.11|15007.11|15011.07|15011.07|15007.11|15007.11|0
1646917460000|2022-03-10 13:04:20|15015.04|15015.04|15019|15019|15019|15019|15015.04|15015.04|0
1646917470000|2022-03-10 13:04:30|15014.8|15014.8|15013.4|15013.4|15014.8|15014.8|15013.4|15013.4|0
1646917490000|2022-03-10 13:04:50|15021.33|15021.33|15025.3|15025.3|15025.3|15025.3|15021.33|15021.33|0
1646917500000|2022-03-10 13:05:00|15029.26|15029.26|15032.06|15032.06|15033.23|15033.23|15025.3|15025.3|0
1646917510000|2022-03-10 13:05:10|15036.03|15036.03|15040.23|15040.23|15040.23|15040.23|15036.03|15036.03|0
1646917520000|2022-03-10 13:05:20|15048.16|15048.16|15044.19|15044.19|15048.16|15048.16|15040.23|15040.23|0
1646917530000|2022-03-10 13:05:30|15040.23|15040.23|15041.86|15041.86|15041.86|15041.86|15036.26|15036.26|0
1646917550000|2022-03-10 13:05:50|15043.26|15043.26|15045.1|15045.1|15045.1|15045.1|15043.26|15043.26|0
1646917560000|2022-03-10 13:06:00|15056.99|15056.99|15063.55|15063.55|15063.55|15063.55|15055.62|15055.62|0
1646917570000|2022-03-10 13:06:10|15067.51|15067.51|15079.41|15079.41|15095.27|15095.27|15067.51|15067.51|0
1646917580000|2022-03-10 13:06:20|15087.8|15087.8|15084.07|15084.07|15092|15092|15084.07|15084.07|0
1646917590000|2022-03-10 13:06:30|15070.08|15070.08|15070.08|15070.08|15070.08|15070.08|15070.08|15070.08|0
1646917600000|2022-03-10 13:06:40|15074.28|15074.28|15074.28|15074.28|15090.14|15090.14|15074.28|15074.28|0
1646917650000|2022-03-10 13:07:30|15070.31|15070.31|15070.31|15070.31|15070.31|15070.31|15070.31|15070.31|0
1646917660000|2022-03-10 13:07:40|15066.34|15066.34|15066.34|15066.34|15066.34|15066.34|15066.34|15066.34|0
1646917690000|2022-03-10 13:08:10|15062.38|15062.38|15062.38|15062.38|15062.38|15062.38|15062.38|15062.38|0
1646917700000|2022-03-10 13:08:20|15063.78|15063.78|15063.78|15063.78|15063.78|15063.78|15063.78|15063.78|0
1646917720000|2022-03-10 13:08:40|15059.81|15059.81|15055.85|15055.85|15059.81|15059.81|15055.85|15055.85|0
1646917730000|2022-03-10 13:08:50|15051.88|15051.88|15039.99|15039.99|15051.88|15051.88|15016.2|15016.2|0
1646917740000|2022-03-10 13:09:00|15028.09|15028.09|15028.09|15028.09|15028.09|15028.09|15028.09|15028.09|0
1646917750000|2022-03-10 13:09:10|15024.13|15024.13|15024.13|15024.13|15024.13|15024.13|15024.13|15024.13|0
1646917780000|2022-03-10 13:09:40|15025.53|15025.53|15025.53|15025.53|15025.53|15025.53|15025.53|15025.53|0
1646917790000|2022-03-10 13:09:50|15019.93|15019.93|15021.33|15021.33|15021.33|15021.33|15019.93|15019.93|0
1646917800000|2022-03-10 13:10:00|15033.22|15033.22|15041.15|15041.15|15041.15|15041.15|15033.22|15033.22|0
1646917870000|2022-03-10 13:11:10|15038.35|15038.35|15038.35|15038.35|15038.35|15038.35|15038.35|15038.35|0
1646917890000|2022-03-10 13:11:30|15046.29|15046.29|15046.29|15046.29|15046.29|15046.29|15046.29|15046.29|0
1646917910000|2022-03-10 13:11:50|15042.09|15042.09|15037.43|15037.43|15042.09|15042.09|15037.43|15037.43|0
1646917940000|2022-03-10 13:12:20|15038.83|15038.83|15046.76|15046.76|15046.76|15046.76|15038.83|15038.83|0
1646917950000|2022-03-10 13:12:30|15054.69|15054.69|15050.72|15050.72|15058.65|15058.65|15042.79|15042.79|0
1646917970000|2022-03-10 13:12:50|15052.12|15052.12|15040.23|15040.23|15052.12|15052.12|15040.23|15040.23|0
1646917980000|2022-03-10 13:13:00|15032.3|15032.3|15024.37|15024.37|15032.3|15032.3|15024.37|15024.37|0
1646917990000|2022-03-10 13:13:10|15020.17|15020.17|15020.17|15020.17|15020.17|15020.17|15020.17|15020.17|0
1646918030000|2022-03-10 13:13:50|15004.31|15004.31|14988.45|14988.45|15004.31|15004.31|14988.45|14988.45|0
1646918040000|2022-03-10 13:14:00|14985.65|14985.65|14985.65|14985.65|14985.65|14985.65|14985.65|14985.65|0
1646918070000|2022-03-10 13:14:30|14973.75|14973.75|14989.61|14989.61|14989.61|14989.61|14973.75|14973.75|0
1646918090000|2022-03-10 13:14:50|14984.01|14984.01|14986.81|14986.81|14986.81|14986.81|14984.01|14984.01|0
1646918120000|2022-03-10 13:15:20|14990.78|14990.78|14994.98|14994.98|14994.98|14994.98|14990.78|14990.78|0
1646918130000|2022-03-10 13:15:30|14987.05|14987.05|14985.65|14985.65|14987.05|14987.05|14985.65|14985.65|0
1646918140000|2022-03-10 13:15:40|14993.58|14993.58|14993.58|14993.58|14993.58|14993.58|14993.58|14993.58|0
1646918170000|2022-03-10 13:16:10|14993.12|14993.12|14993.12|14993.12|14993.12|14993.12|14993.12|14993.12|0
1646918190000|2022-03-10 13:16:30|14990.32|14990.32|14990.32|14990.32|14990.32|14990.32|14990.32|14990.32|0
1646918220000|2022-03-10 13:17:00|14991.72|14991.72|14991.72|14991.72|14991.72|14991.72|14991.72|14991.72|0
1646918240000|2022-03-10 13:17:20|14999.65|14999.65|14999.65|14999.65|14999.65|14999.65|14999.65|14999.65|0
1646918250000|2022-03-10 13:17:30|15003.85|15003.85|15003.85|15003.85|15003.85|15003.85|15003.85|15003.85|0
1646918270000|2022-03-10 13:17:50|15007.81|15007.81|15011.78|15011.78|15011.78|15011.78|15007.81|15007.81|0
1646918280000|2022-03-10 13:18:00|15003.85|15003.85|14984.02|14984.02|15003.85|15003.85|14984.02|14984.02|0
1646918340000|2022-03-10 13:19:00|14964.2|14964.2|14960.23|14960.23|14964.2|14964.2|14960.23|14960.23|0
1646918350000|2022-03-10 13:19:10|14961.63|14961.63|14961.63|14961.63|14961.63|14961.63|14961.63|14961.63|0
1646918360000|2022-03-10 13:19:20|14958.83|14958.83|14958.83|14958.83|14958.83|14958.83|14958.83|14958.83|0
1646918380000|2022-03-10 13:19:40|14960.23|14960.23|14960.23|14960.23|14960.23|14960.23|14960.23|14960.23|0
1646918390000|2022-03-10 13:19:50|14932.47|14932.47|14932.47|14932.47|14932.47|14932.47|14932.47|14932.47|0
1646918400000|2022-03-10 13:20:00|14916.61|14916.61|14916.61|14916.61|14916.61|14916.61|14916.61|14916.61|0
1646918430000|2022-03-10 13:20:30|14912.41|14912.41|14913.81|14913.81|14913.81|14913.81|14909.85|14909.85|0
1646918460000|2022-03-10 13:21:00|14914.27|14914.27|14914.73|14914.73|14914.73|14914.73|14914.27|14914.27|0
1646918490000|2022-03-10 13:21:30|14911.93|14911.93|14911.93|14911.93|14911.93|14911.93|14911.93|14911.93|0
1646918510000|2022-03-10 13:21:50|14909.13|14909.13|14909.13|14909.13|14909.13|14909.13|14909.13|14909.13|0
1646918520000|2022-03-10 13:22:00|14901.2|14901.2|14909.13|14909.13|14909.13|14909.13|14901.2|14901.2|0
1646918560000|2022-03-10 13:22:40|14911.93|14911.93|14911.93|14911.93|14911.93|14911.93|14911.93|14911.93|0
1646918580000|2022-03-10 13:23:00|14923.83|14923.83|14923.83|14923.83|14923.83|14923.83|14923.83|14923.83|0
1646918600000|2022-03-10 13:23:20|14927.79|14927.79|14919.86|14919.86|14935.73|14935.73|14919.86|14919.86|0
1646918610000|2022-03-10 13:23:30|14939.69|14939.69|14959.52|14959.52|14959.52|14959.52|14939.69|14939.69|0
1646918640000|2022-03-10 13:24:00|14971.41|14971.41|14971.41|14971.41|14987.27|14987.27|14971.41|14971.41|0
1646918650000|2022-03-10 13:24:10|14987.27|14987.27|14979.34|14979.34|14987.27|14987.27|14979.34|14979.34|0
1646918660000|2022-03-10 13:24:20|14975.38|14975.38|14973.98|14973.98|14975.38|14975.38|14973.98|14973.98|0
1646918700000|2022-03-10 13:25:00|14977.94|14977.94|14989.84|14989.84|14989.84|14989.84|14977.94|14977.94|0
1646918710000|2022-03-10 13:25:10|14993.8|14993.8|15001.73|15001.73|15001.73|15001.73|14993.8|14993.8|0
1646918720000|2022-03-10 13:25:20|15004.53|15004.53|15004.53|15004.53|15004.53|15004.53|15004.53|15004.53|0
1646918730000|2022-03-10 13:25:30|15007.33|15007.33|15007.33|15007.33|15007.33|15007.33|15007.33|15007.33|0
1646918770000|2022-03-10 13:26:10|15009.32|15009.32|15024.59|15024.59|15024.59|15024.59|15009.32|15009.32|0
1646918790000|2022-03-10 13:26:30|15028.56|15028.56|15036.49|15036.49|15038.47|15038.47|15028.56|15028.56|0
1646918810000|2022-03-10 13:26:50|15036.03|15036.03|15039.99|15039.99|15039.99|15039.99|15035.57|15035.57|0
1646918830000|2022-03-10 13:27:10|15041.39|15041.39|15041.39|15041.39|15041.39|15041.39|15041.39|15041.39|0
1646918840000|2022-03-10 13:27:20|15044.19|15044.19|15044.19|15044.19|15044.19|15044.19|15044.19|15044.19|0
1646918850000|2022-03-10 13:27:30|15046.99|15046.99|15046.99|15046.99|15046.99|15046.99|15046.99|15046.99|0
1646918860000|2022-03-10 13:27:40|15054.92|15054.92|15054.92|15054.92|15054.92|15054.92|15054.92|15054.92|0
1646918870000|2022-03-10 13:27:50|15056.3|15056.3|15056.3|15056.3|15056.3|15056.3|15056.3|15056.3|0
1646918880000|2022-03-10 13:28:00|15059.1|15059.1|15067.03|15067.03|15067.03|15067.03|15059.1|15059.1|0
1646918890000|2022-03-10 13:28:10|15067.49|15067.49|15071|15071|15071.46|15071.46|15067.49|15067.49|0
1646918900000|2022-03-10 13:28:20|15070.54|15070.54|15066.57|15066.57|15074.5|15074.5|15066.57|15066.57|0
1646918910000|2022-03-10 13:28:30|15072.17|15072.17|15072.17|15072.17|15072.17|15072.17|15072.17|15072.17|0
1646918920000|2022-03-10 13:28:40|15078.12|15078.12|15078.7|15078.7|15088.03|15088.03|15075.9|15075.9|0
1646918930000|2022-03-10 13:28:50|15075.9|15075.9|15075.9|15075.9|15075.9|15075.9|15075.9|15075.9|0
1646918960000|2022-03-10 13:29:20|15073.1|15073.1|15070.3|15070.3|15073.1|15073.1|15070.3|15070.3|0
1646918970000|2022-03-10 13:29:30|15076.25|15076.25|15078.23|15078.23|15094.09|15094.09|15076.25|15076.25|0
1646918980000|2022-03-10 13:29:40|15082.2|15082.2|15098.06|15098.06|15098.06|15098.06|15082.2|15082.2|0
1646919000000|2022-03-10 13:30:00|15094.09|15094.09|15082.2|15082.2|15094.09|15094.09|15082.2|15082.2|0
1646919010000|2022-03-10 13:30:10|15070.3|15070.3|15063.54|15063.54|15070.3|15070.3|15046.51|15046.51|0
1646919020000|2022-03-10 13:30:20|15039.75|15039.75|15035.78|15035.78|15039.75|15039.75|15035.78|15035.78|0
1646919030000|2022-03-10 13:30:30|15031.82|15031.82|15031.82|15031.82|15031.82|15031.82|15031.82|15031.82|0
1646919040000|2022-03-10 13:30:40|15031.36|15031.36|15031.82|15031.82|15031.82|15031.82|15031.36|15031.36|0
1646919060000|2022-03-10 13:31:00|15029.02|15029.02|15029.02|15029.02|15029.02|15029.02|15029.02|15029.02|0
1646919080000|2022-03-10 13:31:20|15027.62|15027.62|15030.42|15030.42|15030.42|15030.42|15027.62|15027.62|0
1646919090000|2022-03-10 13:31:30|15014.56|15014.56|15018.52|15018.52|15018.52|15018.52|15014.56|15014.56|0
1646919100000|2022-03-10 13:31:40|15026.45|15026.45|15034.38|15034.38|15034.38|15034.38|15026.45|15026.45|0
1646919110000|2022-03-10 13:31:50|15026.45|15026.45|15014.09|15014.09|15026.45|15026.45|15014.09|15014.09|0
1646919120000|2022-03-10 13:32:00|15016.89|15016.89|15016.89|15016.89|15016.89|15016.89|15016.89|15016.89|0
1646919130000|2022-03-10 13:32:10|15008.96|15008.96|15008.96|15008.96|15008.96|15008.96|15008.96|15008.96|0
1646919140000|2022-03-10 13:32:20|15011.76|15011.76|15011.76|15011.76|15011.76|15011.76|15011.76|15011.76|0
1646919190000|2022-03-10 13:33:10|15008.96|15008.96|15008.96|15008.96|15008.96|15008.96|15008.96|15008.96|0
1646919220000|2022-03-10 13:33:40|15014.56|15014.56|15014.56|15014.56|15014.56|15014.56|15014.56|15014.56|0
1646919260000|2022-03-10 13:34:20|15022.49|15022.49|15018.52|15018.52|15022.49|15022.49|15018.52|15018.52|0
1646919280000|2022-03-10 13:34:40|15021.32|15021.32|15024.12|15024.12|15024.12|15024.12|15021.32|15021.32|0
1646919310000|2022-03-10 13:35:10|15022.72|15022.72|15018.75|15018.75|15022.72|15022.72|15018.75|15018.75|0
1646919330000|2022-03-10 13:35:30|15014.79|15014.79|15010.6|15010.6|15025.29|15025.29|15010.6|15010.6|0
1646919340000|2022-03-10 13:35:40|15005|15005|15005|15005|15005|15005|15005|15005|0
1646919350000|2022-03-10 13:35:50|15002.2|15002.2|14981.7|14981.7|15002.2|15002.2|14981.7|14981.7|0
1646919370000|2022-03-10 13:36:10|14973.77|14973.77|14973.77|14973.77|14973.77|14973.77|14973.77|14973.77|0
1646919380000|2022-03-10 13:36:20|14969.57|14969.57|14969.57|14969.57|14969.57|14969.57|14969.57|14969.57|0
1646919410000|2022-03-10 13:36:50|14965.61|14965.61|14977.5|14977.5|14977.5|14977.5|14965.61|14965.61|0
1646919430000|2022-03-10 13:37:10|14989.4|14989.4|14996.4|14996.4|14996.4|14996.4|14989.4|14989.4|0
1646919440000|2022-03-10 13:37:20|14997.8|14997.8|14997.8|14997.8|14997.8|14997.8|14997.8|14997.8|0
1646919460000|2022-03-10 13:37:40|14993.6|14993.6|14965.38|14965.38|14993.6|14993.6|14963.98|14963.98|0
1646919470000|2022-03-10 13:37:50|14973.31|14973.31|14973.31|14973.31|14973.31|14973.31|14973.31|14973.31|0
1646919480000|2022-03-10 13:38:00|14969.35|14969.35|14961.42|14961.42|14969.35|14969.35|14961.42|14961.42|0
1646919490000|2022-03-10 13:38:10|14964.22|14964.22|14964.22|14964.22|14964.22|14964.22|14964.22|14964.22|0
1646919530000|2022-03-10 13:38:50|14965.61|14965.61|14982.88|14982.88|14982.88|14982.88|14965.61|14965.61|0
1646919550000|2022-03-10 13:39:10|14984.27|14984.27|14982.88|14982.88|14984.27|14984.27|14982.88|14982.88|0
1646919570000|2022-03-10 13:39:30|14978.68|14978.68|14978.68|14978.68|14978.68|14978.68|14978.68|14978.68|0
1646919580000|2022-03-10 13:39:40|14981.48|14981.48|14982.88|14982.88|14982.88|14982.88|14981.48|14981.48|0
1646919590000|2022-03-10 13:39:50|14977.28|14977.28|14977.28|14977.28|14977.28|14977.28|14977.28|14977.28|0
1646919600000|2022-03-10 13:40:00|14973.31|14973.31|14977.28|14977.28|14977.28|14977.28|14973.31|14973.31|0
1646919610000|2022-03-10 13:40:10|14993.14|14993.14|14993.14|14993.14|14993.14|14993.14|14993.14|14993.14|0
1646919620000|2022-03-10 13:40:20|14989.17|14989.17|14989.17|14989.17|14989.17|14989.17|14989.17|14989.17|0
1646919630000|2022-03-10 13:40:30|14993.14|14993.14|14993.14|14993.14|14993.14|14993.14|14993.14|14993.14|0
1646919660000|2022-03-10 13:41:00|14994.54|14994.54|14995.94|14995.94|14995.94|14995.94|14994.54|14994.54|0
1646919700000|2022-03-10 13:41:40|14993.14|14993.14|14993.14|14993.14|14993.14|14993.14|14993.14|14993.14|0
1646919710000|2022-03-10 13:41:50|15005.03|15005.03|14993.14|14993.14|15005.03|15005.03|14993.14|14993.14|0
1646919750000|2022-03-10 13:42:30|14989.17|14989.17|14989.17|14989.17|14989.17|14989.17|14989.17|14989.17|0
1646919760000|2022-03-10 13:42:40|14990.57|14990.57|14990.57|14990.57|14990.57|14990.57|14990.57|14990.57|0
1646919780000|2022-03-10 13:43:00|14991.97|14991.97|14991.97|14991.97|14991.97|14991.97|14991.97|14991.97|0
1646919790000|2022-03-10 13:43:10|14995.94|14995.94|14995.94|14995.94|14995.94|14995.94|14995.94|14995.94|0
1646919800000|2022-03-10 13:43:20|14991.97|14991.97|14988.01|14988.01|14991.97|14991.97|14988.01|14988.01|0
1646919830000|2022-03-10 13:43:50|14987.55|14987.55|14999.44|14999.44|14999.44|14999.44|14987.55|14987.55|0
1646919850000|2022-03-10 13:44:10|14995.48|14995.48|14982.18|14982.18|14995.48|14995.48|14982.18|14982.18|0
1646919890000|2022-03-10 13:44:50|14990.11|14990.11|14986.15|14986.15|14990.11|14990.11|14986.15|14986.15|0
1646919920000|2022-03-10 13:45:20|14978.22|14978.22|14978.22|14978.22|14978.22|14978.22|14978.22|14978.22|0
1646919940000|2022-03-10 13:45:40|14974.25|14974.25|14974.25|14974.25|14974.25|14974.25|14974.25|14974.25|0
1646919990000|2022-03-10 13:46:30|14971.45|14971.45|14970.05|14970.05|14971.45|14971.45|14970.05|14970.05|0
1646920030000|2022-03-10 13:47:10|14971.43|14971.43|14971.43|14971.43|14971.43|14971.43|14971.43|14971.43|0
1646920050000|2022-03-10 13:47:30|14967.47|14967.47|14967.47|14967.47|14967.47|14967.47|14967.47|14967.47|0
1646920060000|2022-03-10 13:47:40|14964.67|14964.67|14968.63|14968.63|14972.6|14972.6|14964.67|14964.67|0
1646920070000|2022-03-10 13:47:50|14964.67|14964.67|14964.67|14964.67|14964.67|14964.67|14964.67|14964.67|0
1646920090000|2022-03-10 13:48:10|14960.7|14960.7|14960.7|14960.7|14960.7|14960.7|14960.7|14960.7|0
1646920110000|2022-03-10 13:48:30|14952.77|14952.77|14952.77|14952.77|14952.77|14952.77|14952.77|14952.77|0
1646920120000|2022-03-10 13:48:40|14944.84|14944.84|14939.48|14939.48|14944.84|14944.84|14939.48|14939.48|0
1646920130000|2022-03-10 13:48:50|14935.28|14935.28|14935.28|14935.28|14935.28|14935.28|14935.28|14935.28|0
1646920140000|2022-03-10 13:49:00|14933.44|14933.44|14933.44|14933.44|14933.44|14933.44|14933.44|14933.44|0
1646920160000|2022-03-10 13:49:20|14929.47|14929.47|14929.47|14929.47|14929.47|14929.47|14929.47|14929.47|0
1646920170000|2022-03-10 13:49:30|14929.02|14929.02|14929.02|14929.02|14929.02|14929.02|14929.02|14929.02|0
1646920180000|2022-03-10 13:49:40|14925.05|14925.05|14936.49|14936.49|14936.95|14936.95|14925.05|14925.05|0
1646920190000|2022-03-10 13:49:50|14937.41|14937.41|14933.21|14933.21|14937.41|14937.41|14933.21|14933.21|0
1646920230000|2022-03-10 13:50:30|14936.01|14936.01|14936.01|14936.01|14936.01|14936.01|14936.01|14936.01|0
1646920240000|2022-03-10 13:50:40|14916.18|14916.18|14892.39|14892.39|14916.18|14916.18|14892.39|14892.39|0
1646920260000|2022-03-10 13:51:00|14896.35|14896.35|14896.35|14896.35|14896.35|14896.35|14896.35|14896.35|0
1646920270000|2022-03-10 13:51:10|14912.21|14912.21|14905.45|14905.45|14912.21|14912.21|14905.45|14905.45|0
1646920280000|2022-03-10 13:51:20|14909.42|14909.42|14909.42|14909.42|14909.42|14909.42|14909.42|14909.42|0
1646920290000|2022-03-10 13:51:30|14913.38|14913.38|14913.38|14913.38|14913.38|14913.38|14913.38|14913.38|0
1646920330000|2022-03-10 13:52:10|14909.42|14909.42|14909.42|14909.42|14909.42|14909.42|14909.42|14909.42|0
1646920340000|2022-03-10 13:52:20|14913.38|14913.38|14913.38|14913.38|14913.38|14913.38|14913.38|14913.38|0
1646920350000|2022-03-10 13:52:30|14914.78|14914.78|14914.78|14914.78|14914.78|14914.78|14914.78|14914.78|0
1646920360000|2022-03-10 13:52:40|14902.88|14902.88|14902.88|14902.88|14902.88|14902.88|14902.88|14902.88|0
1646920380000|2022-03-10 13:53:00|14898.92|14898.92|14898.92|14898.92|14898.92|14898.92|14898.92|14898.92|0
1646920390000|2022-03-10 13:53:10|14894.95|14894.95|14894.95|14894.95|14894.95|14894.95|14894.95|14894.95|0
1646920400000|2022-03-10 13:53:20|14894.49|14894.49|14894.49|14894.49|14894.49|14894.49|14894.49|14894.49|0
1646920410000|2022-03-10 13:53:30|14894.95|14894.95|14890.99|14890.99|14894.95|14894.95|14890.99|14890.99|0
1646920430000|2022-03-10 13:53:50|14886.79|14886.79|14886.79|14886.79|14886.79|14886.79|14886.79|14886.79|0
1646920440000|2022-03-10 13:54:00|14878.86|14878.86|14878.86|14878.86|14878.86|14878.86|14878.86|14878.86|0
1646920490000|2022-03-10 13:54:50|14877.94|14877.94|14877.94|14877.94|14877.94|14877.94|14877.94|14877.94|0
1646920500000|2022-03-10 13:55:00|14878.86|14878.86|14878.86|14878.86|14878.86|14878.86|14878.86|14878.86|0
1646920570000|2022-03-10 13:56:10|14880.26|14880.26|14880.26|14880.26|14880.26|14880.26|14880.26|14880.26|0
1646920620000|2022-03-10 13:57:00|14868.36|14868.36|14864.4|14864.4|14868.36|14868.36|14864.4|14864.4|0
1646920660000|2022-03-10 13:57:40|14872.33|14872.33|14872.33|14872.33|14872.33|14872.33|14860.43|14860.43|0
1646920690000|2022-03-10 13:58:10|14876.29|14876.29|14872.33|14872.33|14876.29|14876.29|14872.33|14872.33|0
1646920710000|2022-03-10 13:58:30|14868.36|14868.36|14868.36|14868.36|14868.36|14868.36|14868.36|14868.36|0
1646920770000|2022-03-10 13:59:30|14869.76|14869.76|14868.36|14868.36|14869.76|14869.76|14868.36|14868.36|0
1646920790000|2022-03-10 13:59:50|14865.56|14865.56|14864.17|14864.17|14865.56|14865.56|14862.77|14862.77|0
1646920800000|2022-03-10 14:00:00|14866.96|14866.96|14866.96|14866.96|14866.96|14866.96|14866.96|14866.96|0
1646920810000|2022-03-10 14:00:10|14868.36|14868.36|14868.36|14868.36|14868.36|14868.36|14868.36|14868.36|0
1646920820000|2022-03-10 14:00:20|14872.33|14872.33|14872.33|14872.33|14872.33|14872.33|14872.33|14872.33|0
1646920830000|2022-03-10 14:00:30|14868.36|14868.36|14868.36|14868.36|14868.36|14868.36|14868.36|14868.36|0
1646920850000|2022-03-10 14:00:50|14869.76|14869.76|14869.76|14869.76|14869.76|14869.76|14869.76|14869.76|0
1646920860000|2022-03-10 14:01:00|14865.56|14865.56|14865.56|14865.56|14865.56|14865.56|14865.56|14865.56|0
1646920890000|2022-03-10 14:01:30|14864.17|14864.17|14863|14863|14866.96|14866.96|14863|14863|0
1646920930000|2022-03-10 14:02:10|14874.89|14874.89|14874.89|14874.89|14874.89|14874.89|14874.89|14874.89|0
1646920950000|2022-03-10 14:02:30|14872.1|14872.1|14869.3|14869.3|14872.1|14872.1|14869.3|14869.3|0
1646920960000|2022-03-10 14:02:40|14873.26|14873.26|14865.33|14865.33|14873.26|14873.26|14865.33|14865.33|0
1646920980000|2022-03-10 14:03:00|14877.23|14877.23|14885.16|14885.16|14885.16|14885.16|14873.26|14873.26|0
1646920990000|2022-03-10 14:03:10|14881.19|14881.19|14881.19|14881.19|14881.19|14881.19|14881.19|14881.19|0
1646921000000|2022-03-10 14:03:20|14878.39|14878.39|14878.39|14878.39|14878.39|14878.39|14878.39|14878.39|0
1646921010000|2022-03-10 14:03:30|14881.19|14881.19|14883.99|14883.99|14883.99|14883.99|14881.19|14881.19|0
1646921050000|2022-03-10 14:04:10|14881.19|14881.19|14874.43|14874.43|14881.19|14881.19|14870.46|14870.46|0
1646921060000|2022-03-10 14:04:20|14882.36|14882.36|14882.36|14882.36|14882.36|14882.36|14882.36|14882.36|0
1646921070000|2022-03-10 14:04:30|14890.29|14890.29|14890.29|14890.29|14890.29|14890.29|14890.29|14890.29|0
1646921080000|2022-03-10 14:04:40|14893.09|14893.09|14893.09|14893.09|14893.09|14893.09|14893.09|14893.09|0
1646921090000|2022-03-10 14:04:50|14895.89|14895.89|14898.69|14898.69|14898.69|14898.69|14895.89|14895.89|0
1646921100000|2022-03-10 14:05:00|14906.62|14906.62|14906.62|14906.62|14906.62|14906.62|14906.62|14906.62|0
1646921140000|2022-03-10 14:05:40|14909.42|14909.42|14909.42|14909.42|14909.42|14909.42|14909.42|14909.42|0
1646921150000|2022-03-10 14:05:50|14908.02|14908.02|14908.02|14908.02|14908.02|14908.02|14908.02|14908.02|0
1646921190000|2022-03-10 14:06:30|14909.42|14909.42|14909.42|14909.42|14909.42|14909.42|14909.42|14909.42|0
1646921200000|2022-03-10 14:06:40|14913.38|14913.38|14913.38|14913.38|14921.31|14921.31|14909.42|14909.42|0
1646921210000|2022-03-10 14:06:50|14906.38|14906.38|14903.58|14903.58|14906.38|14906.38|14903.58|14903.58|0
1646921220000|2022-03-10 14:07:00|14895.65|14895.65|14899.62|14899.62|14899.62|14899.62|14895.65|14895.65|0
1646921230000|2022-03-10 14:07:10|14895.42|14895.42|14895.42|14895.42|14895.42|14895.42|14895.42|14895.42|0
1646921260000|2022-03-10 14:07:40|14898.22|14898.22|14899.62|14899.62|14899.62|14899.62|14898.22|14898.22|0
1646921270000|2022-03-10 14:07:50|14895.65|14895.65|14891.69|14891.69|14899.62|14899.62|14891.69|14891.69|0
1646921310000|2022-03-10 14:08:30|14883.76|14883.76|14875.83|14875.83|14883.76|14883.76|14875.83|14875.83|0
1646921330000|2022-03-10 14:08:50|14879.79|14879.79|14879.79|14879.79|14879.79|14879.79|14879.79|14879.79|0
1646921360000|2022-03-10 14:09:20|14872.8|14872.8|14876.99|14876.99|14876.99|14876.99|14872.8|14872.8|0
1646921370000|2022-03-10 14:09:30|14875.59|14875.59|14875.59|14875.59|14875.59|14875.59|14875.59|14875.59|0
1646921390000|2022-03-10 14:09:50|14878.39|14878.39|14878.39|14878.39|14878.39|14878.39|14878.39|14878.39|0
1646921400000|2022-03-10 14:10:00|14874.19|14874.19|14874.19|14874.19|14874.19|14874.19|14874.19|14874.19|0
1646921410000|2022-03-10 14:10:10|14882.13|14882.13|14886.09|14886.09|14886.09|14886.09|14882.13|14882.13|0
1646921420000|2022-03-10 14:10:20|14882.13|14882.13|14886.32|14886.32|14886.32|14886.32|14882.13|14882.13|0
1646921430000|2022-03-10 14:10:30|14882.36|14882.36|14866.5|14866.5|14882.36|14882.36|14866.5|14866.5|0
1646921440000|2022-03-10 14:10:40|14878.39|14878.39|14878.39|14878.39|14878.39|14878.39|14878.39|14878.39|0
1646921480000|2022-03-10 14:11:20|14882.36|14882.36|14882.36|14882.36|14882.36|14882.36|14882.36|14882.36|0
1646921500000|2022-03-10 14:11:40|14878.39|14878.39|14864.86|14864.86|14878.39|14878.39|14864.86|14864.86|0
1646921540000|2022-03-10 14:12:20|14868.83|14868.83|14868.83|14868.83|14868.83|14868.83|14868.83|14868.83|0
1646921570000|2022-03-10 14:12:50|14860.9|14860.9|14864.86|14864.86|14864.86|14864.86|14860.9|14860.9|0
1646921580000|2022-03-10 14:13:00|14862.07|14862.07|14857.87|14857.87|14862.07|14862.07|14857.87|14857.87|0
1646921620000|2022-03-10 14:13:40|14862.07|14862.07|14862.07|14862.07|14862.07|14862.07|14862.07|14862.07|0
1646921660000|2022-03-10 14:14:20|14857.87|14857.87|14857.87|14857.87|14857.87|14857.87|14857.87|14857.87|0
1646921780000|2022-03-10 14:16:20|14859.27|14859.27|14859.27|14859.27|14859.27|14859.27|14859.27|14859.27|0
1646921810000|2022-03-10 14:16:50|14862.07|14862.07|14862.07|14862.07|14862.07|14862.07|14862.07|14862.07|0
1646921840000|2022-03-10 14:17:20|14866.03|14866.03|14866.03|14866.03|14866.03|14866.03|14866.03|14866.03|0
1646921860000|2022-03-10 14:17:40|14870|14870|14870|14870|14870|14870|14870|14870|0
1646921890000|2022-03-10 14:18:10|14865.8|14865.8|14865.8|14865.8|14865.8|14865.8|14865.8|14865.8|0
1646921910000|2022-03-10 14:18:30|14869.76|14869.76|14880.49|14880.49|14880.49|14880.49|14869.76|14869.76|0
1646922010000|2022-03-10 14:20:10|14876.53|14876.53|14872.56|14872.56|14876.53|14876.53|14872.56|14872.56|0
1646922030000|2022-03-10 14:20:30|14868.6|14868.6|14868.6|14868.6|14868.6|14868.6|14868.6|14868.6|0
1646922050000|2022-03-10 14:20:50|14863|14863|14861.6|14861.6|14864.4|14864.4|14861.6|14861.6|0
1646922080000|2022-03-10 14:21:20|14867.2|14867.2|14863.23|14863.23|14867.2|14867.2|14863.23|14863.23|0
1646922110000|2022-03-10 14:21:50|14859.27|14859.27|14859.27|14859.27|14859.27|14859.27|14859.27|14859.27|0
1646922130000|2022-03-10 14:22:10|14855.3|14855.3|14851.1|14851.1|14855.3|14855.3|14851.1|14851.1|0
1646922140000|2022-03-10 14:22:20|14843.17|14843.17|14841.77|14841.77|14843.17|14843.17|14841.77|14841.77|0
1646922180000|2022-03-10 14:23:00|14844.57|14844.57|14844.57|14844.57|14844.57|14844.57|14844.57|14844.57|0
1646922210000|2022-03-10 14:23:30|14848.77|14848.77|14848.77|14848.77|14848.77|14848.77|14848.77|14848.77|0
1646922260000|2022-03-10 14:24:20|14850.17|14850.17|14851.57|14851.57|14851.57|14851.57|14850.17|14850.17|0
1646922310000|2022-03-10 14:25:10|14863.47|14863.47|14871.4|14871.4|14871.4|14871.4|14863.47|14863.47|0
1646922320000|2022-03-10 14:25:20|14875.59|14875.59|14875.59|14875.59|14875.59|14875.59|14875.59|14875.59|0
1646922360000|2022-03-10 14:26:00|14874.19|14874.19|14874.19|14874.19|14874.19|14874.19|14874.19|14874.19|0
1646922370000|2022-03-10 14:26:10|14872.8|14872.8|14872.8|14872.8|14872.8|14872.8|14872.8|14872.8|0
1646922420000|2022-03-10 14:27:00|14864.86|14864.86|14864.86|14864.86|14864.86|14864.86|14864.86|14864.86|0
1646922430000|2022-03-10 14:27:10|14869.06|14869.06|14869.06|14869.06|14869.06|14869.06|14869.06|14869.06|0
1646922440000|2022-03-10 14:27:20|14865.1|14865.1|14865.1|14865.1|14865.1|14865.1|14865.1|14865.1|0
1646922470000|2022-03-10 14:27:50|14861.13|14861.13|14861.13|14861.13|14861.13|14861.13|14861.13|14861.13|0
1646922480000|2022-03-10 14:28:00|14869.06|14869.06|14869.06|14869.06|14869.06|14869.06|14869.06|14869.06|0
1646922540000|2022-03-10 14:29:00|14865.1|14865.1|14865.1|14865.1|14865.1|14865.1|14865.1|14865.1|0
1646922550000|2022-03-10 14:29:10|14861.13|14861.13|14861.13|14861.13|14861.13|14861.13|14861.13|14861.13|0
1646922560000|2022-03-10 14:29:20|14866.73|14866.73|14866.73|14866.73|14866.73|14866.73|14866.73|14866.73|0
1646922580000|2022-03-10 14:29:40|14865.33|14865.33|14865.33|14865.33|14865.33|14865.33|14865.33|14865.33|0
1646922600000|2022-03-10 14:30:00|14873.73|14873.73|14889.59|14889.59|14889.59|14889.59|14873.73|14873.73|0
1646922610000|2022-03-10 14:30:10|14892.39|14892.39|14892.39|14892.39|14892.39|14892.39|14892.39|14892.39|0
1646922620000|2022-03-10 14:30:20|14884.46|14884.46|14885.86|14885.86|14885.86|14885.86|14884.46|14884.46|0
1646922640000|2022-03-10 14:30:40|14881.66|14881.66|14878.86|14878.86|14881.66|14881.66|14878.86|14878.86|0
1646922650000|2022-03-10 14:30:50|14874.89|14874.89|14874.89|14874.89|14874.89|14874.89|14874.89|14874.89|0
1646922660000|2022-03-10 14:31:00|14878.86|14878.86|14883.06|14883.06|14883.06|14883.06|14878.86|14878.86|0
1646922670000|2022-03-10 14:31:10|14884.46|14884.46|14884.46|14884.46|14884.46|14884.46|14884.46|14884.46|0
1646922690000|2022-03-10 14:31:30|14880.26|14880.26|14880.26|14880.26|14880.26|14880.26|14880.26|14880.26|0
1646922700000|2022-03-10 14:31:40|14877.46|14877.46|14877.44|14877.44|14877.46|14877.46|14876.06|14876.06|0
1646922720000|2022-03-10 14:32:00|14871.84|14871.84|14864.16|14864.16|14871.84|14871.84|14864.16|14864.16|0
1646922730000|2022-03-10 14:32:10|14860.19|14860.19|14860.19|14860.19|14860.19|14860.19|14860.19|14860.19|0
1646922740000|2022-03-10 14:32:20|14856.23|14856.23|14856.23|14856.23|14856.23|14856.23|14856.23|14856.23|0
1646922750000|2022-03-10 14:32:30|14855.31|14855.31|14855.31|14855.31|14855.31|14855.31|14855.31|14855.31|0
1646922780000|2022-03-10 14:33:00|14858.11|14858.11|14858.11|14858.11|14858.11|14858.11|14858.11|14858.11|0
1646922790000|2022-03-10 14:33:10|14862.07|14862.07|14868.84|14868.84|14868.84|14868.84|14862.07|14862.07|0
1646922810000|2022-03-10 14:33:30|14873.04|14873.04|14874.43|14874.43|14874.43|14874.43|14873.04|14873.04|0
1646922830000|2022-03-10 14:33:50|14875.81|14875.81|14893.79|14893.79|14893.79|14893.79|14874.89|14874.89|0
1646922870000|2022-03-10 14:34:30|14897.99|14897.99|14899.39|14899.39|14899.39|14899.39|14897.99|14897.99|0
1646922880000|2022-03-10 14:34:40|14900.79|14900.79|14899.39|14899.39|14900.79|14900.79|14899.39|14899.39|0
1646922890000|2022-03-10 14:34:50|14895.42|14895.42|14895.19|14895.19|14899.39|14899.39|14895.19|14895.19|0
1646922910000|2022-03-10 14:35:10|14896.59|14896.59|14896.59|14896.59|14896.59|14896.59|14896.59|14896.59|0
1646922920000|2022-03-10 14:35:20|14892.39|14892.39|14890.99|14890.99|14892.39|14892.39|14890.99|14890.99|0
1646922930000|2022-03-10 14:35:30|14889.59|14889.59|14883.99|14883.99|14889.59|14889.59|14883.99|14883.99|0
1646923000000|2022-03-10 14:36:40|14879.79|14879.79|14881.19|14881.19|14881.19|14881.19|14879.79|14879.79|0
1646923010000|2022-03-10 14:36:50|14885.16|14885.16|14896.82|14896.82|14902.42|14902.42|14885.16|14885.16|0
1646923020000|2022-03-10 14:37:00|14898.22|14898.22|14885.4|14885.4|14898.22|14898.22|14885.4|14885.4|0
1646923030000|2022-03-10 14:37:10|14877.01|14877.01|14872.81|14872.81|14877.01|14877.01|14872.81|14872.81|0
1646923040000|2022-03-10 14:37:20|14878.41|14878.41|14878.41|14878.41|14878.41|14878.41|14878.41|14878.41|0
1646923050000|2022-03-10 14:37:30|14882.61|14882.61|14882.61|14882.61|14886.57|14886.57|14882.61|14882.61|0
1646923080000|2022-03-10 14:38:00|14878.64|14878.64|14881.44|14881.44|14881.44|14881.44|14878.64|14878.64|0
1646923090000|2022-03-10 14:38:10|14880.04|14880.04|14881.44|14881.44|14881.44|14881.44|14880.04|14880.04|0
1646923100000|2022-03-10 14:38:20|14877.47|14877.47|14877.47|14877.47|14877.47|14877.47|14877.47|14877.47|0
1646923110000|2022-03-10 14:38:30|14876.07|14876.07|14876.07|14876.07|14876.07|14876.07|14876.07|14876.07|0
1646923140000|2022-03-10 14:39:00|14880.04|14880.04|14880.04|14880.04|14880.04|14880.04|14880.04|14880.04|0
1646923150000|2022-03-10 14:39:10|14880.96|14880.96|14883.76|14883.76|14883.76|14883.76|14880.96|14880.96|0
1646923160000|2022-03-10 14:39:20|14885.16|14885.16|14885.16|14885.16|14885.16|14885.16|14885.16|14885.16|0
1646923180000|2022-03-10 14:39:40|14880.96|14880.96|14875.36|14875.36|14880.96|14880.96|14875.36|14875.36|0
1646923200000|2022-03-10 14:40:00|14871.4|14871.4|14873.04|14873.04|14875.84|14875.84|14871.4|14871.4|0
1646923210000|2022-03-10 14:40:10|14880.97|14880.97|14882.81|14882.81|14882.81|14882.81|14880.97|14880.97|0
1646923220000|2022-03-10 14:40:20|14891.21|14891.21|14889.81|14889.81|14892.61|14892.61|14889.81|14889.81|0
1646923230000|2022-03-10 14:40:30|14890.27|14890.27|14890.27|14890.27|14890.27|14890.27|14890.27|14890.27|0
1646923250000|2022-03-10 14:40:50|14894.47|14894.47|14899.83|14899.83|14902.4|14902.4|14894.47|14894.47|0
1646923260000|2022-03-10 14:41:00|14891.9|14891.9|14885.14|14885.14|14891.9|14891.9|14885.14|14885.14|0
1646923270000|2022-03-10 14:41:10|14883.74|14883.74|14883.74|14883.74|14883.74|14883.74|14883.74|14883.74|0
1646923280000|2022-03-10 14:41:20|14885.14|14885.14|14881.17|14881.17|14889.1|14889.1|14881.17|14881.17|0
1646923290000|2022-03-10 14:41:30|14873.24|14873.24|14873.24|14873.24|14873.24|14873.24|14873.24|14873.24|0
1646923300000|2022-03-10 14:41:40|14874.64|14874.64|14876.04|14876.04|14876.04|14876.04|14874.64|14874.64|0
1646923310000|2022-03-10 14:41:50|14880.01|14880.01|14887.94|14887.94|14887.94|14887.94|14880.01|14880.01|0
1646923320000|2022-03-10 14:42:00|14891.9|14891.9|14891.9|14891.9|14891.9|14891.9|14891.9|14891.9|0
1646923330000|2022-03-10 14:42:10|14894.7|14894.7|14894.7|14894.7|14894.7|14894.7|14894.7|14894.7|0
1646923340000|2022-03-10 14:42:20|14890.74|14890.74|14889.34|14889.34|14890.74|14890.74|14889.34|14889.34|0
1646923350000|2022-03-10 14:42:30|14893.3|14893.3|14893.3|14893.3|14893.3|14893.3|14893.3|14893.3|0
1646923360000|2022-03-10 14:42:40|14894.22|14894.22|14895.14|14895.14|14895.14|14895.14|14894.22|14894.22|0
1646923370000|2022-03-10 14:42:50|14899.1|14899.1|14905.17|14905.17|14913.1|14913.1|14899.1|14899.1|0
1646923380000|2022-03-10 14:43:00|14901.2|14901.2|14893.27|14893.27|14901.2|14901.2|14893.27|14893.27|0
1646923390000|2022-03-10 14:43:10|14889.31|14889.31|14877.65|14877.65|14889.31|14889.31|14869.25|14869.25|0
1646923400000|2022-03-10 14:43:20|14874.85|14874.85|14886.74|14886.74|14886.74|14886.74|14862.95|14862.95|0
1646923410000|2022-03-10 14:43:30|14894.67|14894.67|14894.67|14894.67|14894.67|14894.67|14894.67|14894.67|0
1646923430000|2022-03-10 14:43:50|14882.78|14882.78|14882.78|14882.78|14890.71|14890.71|14866.92|14866.92|0
1646923460000|2022-03-10 14:44:20|14884.18|14884.18|14884.18|14884.18|14884.18|14884.18|14880.21|14880.21|0
1646923480000|2022-03-10 14:44:40|14876.25|14876.25|14856.42|14856.42|14876.25|14876.25|14856.42|14856.42|0
1646923500000|2022-03-10 14:45:00|14868.32|14868.32|14868.32|14868.32|14868.32|14868.32|14868.32|14868.32|0
1646923510000|2022-03-10 14:45:10|14864.12|14864.12|14858.56|14858.56|14864.12|14864.12|14853.2|14853.2|0
1646923520000|2022-03-10 14:45:20|14861.36|14861.36|14861.36|14861.36|14861.36|14861.36|14861.36|14861.36|0
1646923540000|2022-03-10 14:45:40|14862.74|14862.74|14863.2|14863.2|14863.2|14863.2|14862.28|14862.28|0
1646923550000|2022-03-10 14:45:50|14864.6|14864.6|14864.6|14864.6|14864.6|14864.6|14864.6|14864.6|0
1646923560000|2022-03-10 14:46:00|14863.2|14863.2|14863.2|14863.2|14863.2|14863.2|14863.2|14863.2|0
1646923600000|2022-03-10 14:46:40|14859.23|14859.23|14847.34|14847.34|14859.23|14859.23|14847.34|14847.34|0
1646923610000|2022-03-10 14:46:50|14844.54|14844.54|14844.54|14844.54|14844.54|14844.54|14844.54|14844.54|0
1646923630000|2022-03-10 14:47:10|14860.4|14860.4|14860.4|14860.4|14860.4|14860.4|14860.4|14860.4|0
1646923640000|2022-03-10 14:47:20|14864.36|14864.36|14864.36|14864.36|14864.36|14864.36|14864.36|14864.36|0
1646923650000|2022-03-10 14:47:30|14865.76|14865.76|14869.73|14869.73|14869.73|14869.73|14865.76|14865.76|0
1646923660000|2022-03-10 14:47:40|14871.13|14871.13|14860.63|14860.63|14872.53|14872.53|14860.63|14860.63|0
1646923680000|2022-03-10 14:48:00|14857.83|14857.83|14857.83|14857.83|14857.83|14857.83|14857.83|14857.83|0
1646923690000|2022-03-10 14:48:10|14862.03|14862.03|14859.47|14859.47|14863.43|14863.43|14859.47|14859.47|0
1646923710000|2022-03-10 14:48:30|14858.07|14858.07|14856.67|14856.67|14858.07|14858.07|14856.67|14856.67|0
1646923740000|2022-03-10 14:49:00|14860.87|14860.87|14860.87|14860.87|14860.87|14860.87|14860.87|14860.87|0
1646923750000|2022-03-10 14:49:10|14864.83|14864.83|14864.83|14864.83|14864.83|14864.83|14864.83|14864.83|0
1646923770000|2022-03-10 14:49:30|14866.23|14866.23|14866.23|14866.23|14866.23|14866.23|14866.23|14866.23|0
1646923790000|2022-03-10 14:49:50|14867.63|14867.63|14876.03|14876.03|14878.83|14878.83|14867.63|14867.63|0
1646923800000|2022-03-10 14:50:00|14880.23|14880.23|14878.83|14878.83|14880.23|14880.23|14876.03|14876.03|0
1646923810000|2022-03-10 14:50:10|14883.02|14883.02|14881.62|14881.62|14883.02|14883.02|14881.62|14881.62|0
1646923820000|2022-03-10 14:50:20|14889.56|14889.56|14893.52|14893.52|14893.52|14893.52|14889.56|14889.56|0
1646923840000|2022-03-10 14:50:40|14897.72|14897.72|14897.72|14897.72|14897.72|14897.72|14896.32|14896.32|0
1646923850000|2022-03-10 14:50:50|14905.65|14905.65|14909.61|14909.61|14909.61|14909.61|14905.65|14905.65|0
1646923860000|2022-03-10 14:51:00|14911.01|14911.01|14911.01|14911.01|14911.01|14911.01|14911.01|14911.01|0
1646923870000|2022-03-10 14:51:10|14908.22|14908.22|14916.15|14916.15|14916.15|14916.15|14908.22|14908.22|0
1646923880000|2022-03-10 14:51:20|14918.94|14918.94|14918.94|14918.94|14918.94|14918.94|14918.94|14918.94|0
1646923890000|2022-03-10 14:51:30|14917.55|14917.55|14917.55|14917.55|14917.55|14917.55|14917.55|14917.55|0
1646923910000|2022-03-10 14:51:50|14918.94|14918.94|14918.94|14918.94|14918.94|14918.94|14918.94|14918.94|0
1646923920000|2022-03-10 14:52:00|14911.01|14911.01|14907.98|14907.98|14914.98|14914.98|14907.98|14907.98|0
1646923940000|2022-03-10 14:52:20|14909.38|14909.38|14912.41|14912.41|14916.38|14916.38|14908.45|14908.45|0
1646923950000|2022-03-10 14:52:30|14920.81|14920.81|14920.81|14920.81|14920.81|14920.81|14920.81|14920.81|0
1646923970000|2022-03-10 14:52:50|14916.85|14916.85|14916.85|14916.85|14916.85|14916.85|14916.85|14916.85|0
1646923980000|2022-03-10 14:53:00|14919.64|14919.64|14918.24|14918.24|14921.04|14921.04|14918.24|14918.24|0
1646923990000|2022-03-10 14:53:10|14921.04|14921.04|14915.45|14915.45|14923.84|14923.84|14915.45|14915.45|0
1646924000000|2022-03-10 14:53:20|14923.84|14923.84|14941.09|14941.09|14941.09|14941.09|14923.84|14923.84|0
1646924010000|2022-03-10 14:53:30|14945.29|14945.29|14942.49|14942.49|14945.29|14945.29|14942.49|14942.49|0
1646924020000|2022-03-10 14:53:40|14941.09|14941.09|14943.66|14943.66|14943.66|14943.66|14939.69|14939.69|0
1646924050000|2022-03-10 14:54:10|14942.26|14942.26|14938.06|14938.06|14942.26|14942.26|14938.06|14938.06|0
1646924060000|2022-03-10 14:54:20|14940.86|14940.86|14942.26|14942.26|14942.26|14942.26|14940.86|14940.86|0
1646924090000|2022-03-10 14:54:50|14945.05|14945.05|14940.86|14940.86|14945.05|14945.05|14940.86|14940.86|0
1646924100000|2022-03-10 14:55:00|14948.79|14948.79|14948.79|14948.79|14948.79|14948.79|14948.79|14948.79|0
1646924110000|2022-03-10 14:55:10|14951.59|14951.59|14966.28|14966.28|14969.08|14969.08|14951.59|14951.59|0
1646924120000|2022-03-10 14:55:20|14968.12|14968.12|14973.72|14973.72|14973.72|14973.72|14968.12|14968.12|0
1646924130000|2022-03-10 14:55:30|14976.52|14976.52|14976.52|14976.52|14976.52|14976.52|14976.52|14976.52|0
1646924140000|2022-03-10 14:55:40|14982.11|14982.11|14995.87|14995.87|14995.87|14995.87|14982.11|14982.11|0
1646924150000|2022-03-10 14:55:50|15000.07|15000.07|15002.87|15002.87|15002.87|15002.87|15000.07|15000.07|0
1646924180000|2022-03-10 14:56:20|15004.27|15004.27|15004.27|15004.27|15004.27|15004.27|15004.27|15004.27|0
1646924190000|2022-03-10 14:56:30|15005.67|15005.67|15010.8|15010.8|15010.8|15010.8|15001.47|15001.47|0
1646924200000|2022-03-10 14:56:40|15012.2|15012.2|15008|15008|15012.2|15012.2|15008|15008|0
1646924210000|2022-03-10 14:56:50|15019.89|15019.89|15019.89|15019.89|15019.89|15019.89|15019.89|15019.89|0
1646924220000|2022-03-10 14:57:00|15017.09|15017.09|15008.7|15008.7|15017.09|15017.09|15008.7|15008.7|0
1646924230000|2022-03-10 14:57:10|15010.1|15010.1|15010.1|15010.1|15014.06|15014.06|15010.1|15010.1|0
1646924240000|2022-03-10 14:57:20|15014.06|15014.06|15014.06|15014.06|15014.06|15014.06|15014.06|15014.06|0
1646924250000|2022-03-10 14:57:30|15015.46|15015.46|15019.43|15019.43|15019.43|15019.43|15015.46|15015.46|0
1646924270000|2022-03-10 14:57:50|15020.83|15020.83|15020.83|15020.83|15020.83|15020.83|15020.83|15020.83|0
1646924280000|2022-03-10 14:58:00|15032.72|15032.72|15032.72|15032.72|15032.72|15032.72|15032.72|15032.72|0
1646924290000|2022-03-10 14:58:10|15036.92|15036.92|15035.52|15035.52|15036.92|15036.92|15035.52|15035.52|0
1646924300000|2022-03-10 14:58:20|15036.92|15036.92|15040.89|15040.89|15040.89|15040.89|15036.92|15036.92|0
1646924310000|2022-03-10 14:58:30|15043.69|15043.69|15043.69|15043.69|15043.69|15043.69|15043.69|15043.69|0
1646924320000|2022-03-10 14:58:40|15045.06|15045.06|15046.46|15046.46|15046.46|15046.46|15045.06|15045.06|0
1646924330000|2022-03-10 14:58:50|15042.5|15042.5|15043.9|15043.9|15043.9|15043.9|15042.5|15042.5|0
1646924340000|2022-03-10 14:59:00|15045.3|15045.3|15030.36|15030.36|15046.22|15046.22|15030.36|15030.36|0
1646924350000|2022-03-10 14:59:10|15033.16|15033.16|15033.16|15033.16|15033.16|15033.16|15033.16|15033.16|0
1646924360000|2022-03-10 14:59:20|15037.35|15037.35|15040.15|15040.15|15040.15|15040.15|15037.35|15037.35|0
1646924370000|2022-03-10 14:59:30|15038.77|15038.77|15038.77|15038.77|15038.77|15038.77|15038.77|15038.77|0
1646924380000|2022-03-10 14:59:40|15030.38|15030.38|15029.21|15029.21|15030.38|15030.38|15018.48|15018.48|0
1646924390000|2022-03-10 14:59:50|15032.01|15032.01|15032.01|15032.01|15032.01|15032.01|15032.01|15032.01|0
1646924410000|2022-03-10 15:00:10|15027.81|15027.81|15026.41|15026.41|15027.81|15027.81|15026.41|15026.41|0
1646924420000|2022-03-10 15:00:20|15022.45|15022.45|15022.45|15022.45|15022.45|15022.45|15022.45|15022.45|0
1646924440000|2022-03-10 15:00:40|15030.38|15030.38|15030.38|15030.38|15030.38|15030.38|15030.38|15030.38|0
1646924460000|2022-03-10 15:01:00|15023.38|15023.38|15014.05|15014.05|15023.38|15023.38|15014.05|15014.05|0
1646924470000|2022-03-10 15:01:10|15011.25|15011.25|15018.25|15018.25|15018.25|15018.25|15011.25|15011.25|0
1646924480000|2022-03-10 15:01:20|15019.65|15019.65|15019.65|15019.65|15019.65|15019.65|15019.65|15019.65|0
1646924490000|2022-03-10 15:01:30|15021.05|15021.05|15021.05|15021.05|15021.05|15021.05|15021.05|15021.05|0
1646924500000|2022-03-10 15:01:40|15028.98|15028.98|15028.98|15028.98|15028.98|15028.98|15028.98|15028.98|0
1646924510000|2022-03-10 15:01:50|15024.78|15024.78|15018.01|15018.01|15024.78|15024.78|15018.01|15018.01|0
1646924520000|2022-03-10 15:02:00|15016.61|15016.61|15016.61|15016.61|15016.61|15016.61|15016.61|15016.61|0
1646924530000|2022-03-10 15:02:10|15012.65|15012.65|15007.28|15007.28|15012.65|15012.65|15007.28|15007.28|0
1646924540000|2022-03-10 15:02:20|15005.89|15005.89|15003.13|15003.13|15005.89|15005.89|15003.13|15003.13|0
1646924550000|2022-03-10 15:02:30|15011.06|15011.06|15005.93|15005.93|15011.06|15011.06|15005.93|15005.93|0
1646924560000|2022-03-10 15:02:40|15010.12|15010.12|15006.85|15006.85|15011.04|15011.04|15006.85|15006.85|0
1646924570000|2022-03-10 15:02:50|15010.81|15010.81|15010.81|15010.81|15010.81|15010.81|15010.81|15010.81|0
1646924580000|2022-03-10 15:03:00|15008.01|15008.01|15008.01|15008.01|15008.01|15008.01|15008.01|15008.01|0
1646924600000|2022-03-10 15:03:20|15012.21|15012.21|15012.21|15012.21|15012.21|15012.21|15012.21|15012.21|0
1646924630000|2022-03-10 15:03:50|15003.81|15003.81|14994.72|14994.72|15003.81|15003.81|14991.92|14991.92|0
1646924640000|2022-03-10 15:04:00|14996.12|14996.12|14993.32|14993.32|14996.12|14996.12|14993.32|14993.32|0
1646924650000|2022-03-10 15:04:10|14989.35|14989.35|14985.39|14985.39|14989.35|14989.35|14985.39|14985.39|0
1646924660000|2022-03-10 15:04:20|14990.98|14990.98|14990.98|14990.98|14990.98|14990.98|14990.98|14990.98|0
1646924670000|2022-03-10 15:04:30|14989.59|14989.59|14989.59|14989.59|14989.59|14989.59|14989.59|14989.59|0
1646924680000|2022-03-10 15:04:40|14990.98|14990.98|14990.75|14990.75|14994.72|14994.72|14986.79|14986.79|0
1646924690000|2022-03-10 15:04:50|14986.79|14986.79|14973.49|14973.49|14986.79|14986.79|14973.49|14973.49|0
1646924700000|2022-03-10 15:05:00|14974.89|14974.89|15004.28|15004.28|15007.08|15007.08|14974.89|14974.89|0
1646924710000|2022-03-10 15:05:10|15000.31|15000.31|15010.11|15010.11|15010.11|15010.11|15000.31|15000.31|0
1646924720000|2022-03-10 15:05:20|15009.19|15009.19|15009.19|15009.19|15009.19|15009.19|15009.19|15009.19|0
1646924730000|2022-03-10 15:05:30|15013.39|15013.39|15013.85|15013.85|15013.85|15013.85|15013.39|15013.39|0
1646924740000|2022-03-10 15:05:40|15009.88|15009.88|15017.82|15017.82|15017.82|15017.82|15009.88|15009.88|0
1646924750000|2022-03-10 15:05:50|15019.21|15019.21|15028.54|15028.54|15028.54|15028.54|15019.21|15019.21|0
1646924770000|2022-03-10 15:06:10|15024.35|15024.35|15018.75|15018.75|15024.35|15024.35|15013.38|15013.38|0
1646924810000|2022-03-10 15:06:50|15014.78|15014.78|15014.78|15014.78|15014.78|15014.78|15014.78|15014.78|0
1646924820000|2022-03-10 15:07:00|15022.71|15022.71|14997.29|14997.29|15022.71|15022.71|14997.29|14997.29|0
1646924830000|2022-03-10 15:07:10|14989.36|14989.36|14983.78|14983.78|14989.36|14989.36|14983.78|14983.78|0
1646924840000|2022-03-10 15:07:20|14987.75|14987.75|14987.75|14987.75|14987.75|14987.75|14987.75|14987.75|0
1646924850000|2022-03-10 15:07:30|14987.29|14987.29|14983.32|14983.32|14987.29|14987.29|14983.32|14983.32|0
1646924860000|2022-03-10 15:07:40|14984.24|14984.24|14984.24|14984.24|14984.24|14984.24|14984.24|14984.24|0
1646924880000|2022-03-10 15:08:00|14992.17|14992.17|14996.14|14996.14|14996.14|14996.14|14992.17|14992.17|0
1646924900000|2022-03-10 15:08:20|14998.94|14998.94|14999.17|14999.17|15015.03|15015.03|14998.94|14998.94|0
1646924950000|2022-03-10 15:09:10|15003.13|15003.13|15003.13|15003.13|15003.13|15003.13|15003.13|15003.13|0
1646924960000|2022-03-10 15:09:20|14998.94|14998.94|15006.87|15006.87|15006.87|15006.87|14998.94|14998.94|0
1646924970000|2022-03-10 15:09:30|15002.9|15002.9|15002.9|15002.9|15002.9|15002.9|15002.9|15002.9|0
1646924980000|2022-03-10 15:09:40|15006.87|15006.87|15002.9|15002.9|15006.87|15006.87|15002.9|15002.9|0
1646925010000|2022-03-10 15:10:10|15011.3|15011.3|15011.3|15011.3|15011.3|15011.3|15011.3|15011.3|0
1646925020000|2022-03-10 15:10:20|15012.22|15012.22|15016.18|15016.18|15016.18|15016.18|15012.22|15012.22|0
1646925030000|2022-03-10 15:10:30|15020.38|15020.38|15020.38|15020.38|15020.38|15020.38|15020.38|15020.38|0
1646925040000|2022-03-10 15:10:40|15016.42|15016.42|15020.38|15020.38|15020.38|15020.38|15016.42|15016.42|0
1646925060000|2022-03-10 15:11:00|15024.35|15024.35|15020.38|15020.38|15024.35|15024.35|15020.38|15020.38|0
1646925090000|2022-03-10 15:11:30|15016.18|15016.18|15006.85|15006.85|15016.18|15016.18|15006.85|15006.85|0
1646925100000|2022-03-10 15:11:40|15002.89|15002.89|15002.89|15002.89|15006.85|15006.85|15002.89|15002.89|0
1646925110000|2022-03-10 15:11:50|15004.29|15004.29|15004.29|15004.29|15004.29|15004.29|15004.29|15004.29|0
1646925120000|2022-03-10 15:12:00|15012.22|15012.22|15008.25|15008.25|15012.22|15012.22|15008.25|15008.25|0
1646925140000|2022-03-10 15:12:20|15012.22|15012.22|15018.98|15018.98|15018.98|15018.98|15012.22|15012.22|0
1646925150000|2022-03-10 15:12:30|15022.95|15022.95|15030.88|15030.88|15030.88|15030.88|15022.95|15022.95|0
1646925160000|2022-03-10 15:12:40|15031.34|15031.34|15041.36|15041.36|15041.36|15041.36|15031.34|15031.34|0
1646925170000|2022-03-10 15:12:50|15033.43|15033.43|15021.3|15021.3|15033.43|15033.43|15021.3|15021.3|0
1646925180000|2022-03-10 15:13:00|15019.9|15019.9|15021.53|15021.53|15021.53|15021.53|15016.17|15016.17|0
1646925200000|2022-03-10 15:13:20|15022.93|15022.93|15022.93|15022.93|15022.93|15022.93|15022.93|15022.93|0
1646925210000|2022-03-10 15:13:30|15034.83|15034.83|15034.83|15034.83|15034.83|15034.83|15034.83|15034.83|0
1646925240000|2022-03-10 15:14:00|15038.79|15038.79|15034.83|15034.83|15038.79|15038.79|15026.9|15026.9|0
1646925260000|2022-03-10 15:14:20|15042.76|15042.76|15049.76|15049.76|15049.76|15049.76|15042.76|15042.76|0
1646925270000|2022-03-10 15:14:30|15048.36|15048.36|15049.76|15049.76|15049.76|15049.76|15048.36|15048.36|0
1646925280000|2022-03-10 15:14:40|15051.16|15051.16|15051.16|15051.16|15051.16|15051.16|15051.16|15051.16|0
1646925290000|2022-03-10 15:14:50|15046.96|15046.96|15054.89|15054.89|15054.89|15054.89|15046.96|15046.96|0
1646925300000|2022-03-10 15:15:00|15052.09|15052.09|15044.16|15044.16|15052.09|15052.09|15044.16|15044.16|0
1646925310000|2022-03-10 15:15:10|15048.12|15048.12|15060.02|15060.02|15060.02|15060.02|15048.12|15048.12|0
1646925320000|2022-03-10 15:15:20|15062.82|15062.82|15062.82|15062.82|15062.82|15062.82|15062.82|15062.82|0
1646925330000|2022-03-10 15:15:30|15058.62|15058.62|15058.62|15058.62|15058.62|15058.62|15058.62|15058.62|0
1646925340000|2022-03-10 15:15:40|15046.72|15046.72|15050.69|15050.69|15050.69|15050.69|15046.72|15046.72|0
1646925360000|2022-03-10 15:16:00|15053.49|15053.49|15053.49|15053.49|15053.49|15053.49|15053.49|15053.49|0
1646925370000|2022-03-10 15:16:10|15049.52|15049.52|15049.52|15049.52|15049.52|15049.52|15049.52|15049.52|0
1646925390000|2022-03-10 15:16:30|15046.72|15046.72|15046.72|15046.72|15046.72|15046.72|15046.72|15046.72|0
1646925400000|2022-03-10 15:16:40|15042.76|15042.76|15061.42|15061.42|15061.42|15061.42|15042.76|15042.76|0
1646925410000|2022-03-10 15:16:50|15065.38|15065.38|15068.18|15068.18|15068.18|15068.18|15065.38|15065.38|0
1646925420000|2022-03-10 15:17:00|15070.02|15070.02|15071.42|15071.42|15071.42|15071.42|15070.02|15070.02|0
1646925430000|2022-03-10 15:17:10|15072.34|15072.34|15076.31|15076.31|15076.31|15076.31|15072.34|15072.34|0
1646925440000|2022-03-10 15:17:20|15080.27|15080.27|15068.14|15068.14|15080.27|15080.27|15068.14|15068.14|0
1646925450000|2022-03-10 15:17:30|15064.18|15064.18|15062.78|15062.78|15064.18|15064.18|15062.78|15062.78|0
1646925460000|2022-03-10 15:17:40|15065.58|15065.58|15065.58|15065.58|15066.04|15066.04|15065.58|15065.58|0
1646925470000|2022-03-10 15:17:50|15066.98|15066.98|15067.44|15067.44|15067.44|15067.44|15066.98|15066.98|0
1646925480000|2022-03-10 15:18:00|15071.4|15071.4|15076.77|15076.77|15076.77|15076.77|15071.4|15071.4|0
1646925490000|2022-03-10 15:18:10|15072.8|15072.8|15068.6|15068.6|15072.8|15072.8|15068.6|15068.6|0
1646925500000|2022-03-10 15:18:20|15064.64|15064.64|15064.64|15064.64|15064.64|15064.64|15064.64|15064.64|0
1646925510000|2022-03-10 15:18:30|15060.67|15060.67|15060.67|15060.67|15060.67|15060.67|15060.67|15060.67|0
1646925520000|2022-03-10 15:18:40|15059.27|15059.27|15049.48|15049.48|15059.27|15059.27|15049.48|15049.48|0
1646925540000|2022-03-10 15:19:00|15041.55|15041.55|15053.44|15053.44|15053.44|15053.44|15041.55|15041.55|0
1646925550000|2022-03-10 15:19:10|15059.04|15059.04|15060.44|15060.44|15060.44|15060.44|15059.04|15059.04|0
1646925560000|2022-03-10 15:19:20|15064.64|15064.64|15065.8|15065.8|15068.6|15068.6|15064.64|15064.64|0
1646925570000|2022-03-10 15:19:30|15064.4|15064.4|15064.4|15064.4|15064.4|15064.4|15064.4|15064.4|0
1646925580000|2022-03-10 15:19:40|15056.47|15056.47|15056.47|15056.47|15056.47|15056.47|15056.47|15056.47|0
1646925590000|2022-03-10 15:19:50|15059.27|15059.27|15059.27|15059.27|15059.27|15059.27|15059.27|15059.27|0
1646925600000|2022-03-10 15:20:00|15055.31|15055.31|15055.31|15055.31|15055.31|15055.31|15055.31|15055.31|0
1646925610000|2022-03-10 15:20:10|15051.34|15051.34|15051.34|15051.34|15051.34|15051.34|15051.34|15051.34|0
1646925620000|2022-03-10 15:20:20|15047.38|15047.38|15045.98|15045.98|15047.38|15047.38|15045.98|15045.98|0
1646925630000|2022-03-10 15:20:30|15044.58|15044.58|15044.58|15044.58|15044.58|15044.58|15044.58|15044.58|0
1646925640000|2022-03-10 15:20:40|15045.98|15045.98|15038.05|15038.05|15045.98|15045.98|15038.05|15038.05|0
1646925690000|2022-03-10 15:21:30|15035.25|15035.25|15035.25|15035.25|15035.25|15035.25|15032.45|15032.45|0
1646925710000|2022-03-10 15:21:50|15043.18|15043.18|15043.18|15043.18|15043.18|15043.18|15043.18|15043.18|0
1646925740000|2022-03-10 15:22:20|15044.58|15044.58|15044.58|15044.58|15044.58|15044.58|15044.58|15044.58|0
1646925760000|2022-03-10 15:22:40|15052.97|15052.97|15052.97|15052.97|15052.97|15052.97|15052.97|15052.97|0
1646925780000|2022-03-10 15:23:00|15045.98|15045.98|15044.58|15044.58|15045.98|15045.98|15044.58|15044.58|0
1646925790000|2022-03-10 15:23:10|15036.65|15036.65|15036.65|15036.65|15036.65|15036.65|15036.65|15036.65|0
1646925800000|2022-03-10 15:23:20|15028.72|15028.72|15028.72|15028.72|15028.72|15028.72|15028.72|15028.72|0
1646925810000|2022-03-10 15:23:30|15036.65|15036.65|15036.65|15036.65|15036.65|15036.65|15036.65|15036.65|0
1646925830000|2022-03-10 15:23:50|15033.85|15033.85|15028.48|15028.48|15033.85|15033.85|15028.48|15028.48|0
1646925840000|2022-03-10 15:24:00|15036.41|15036.41|15025.7|15025.7|15036.41|15036.41|15025.7|15025.7|0
1646925850000|2022-03-10 15:24:10|15021.74|15021.74|15021.74|15021.74|15021.74|15021.74|15021.74|15021.74|0
1646925860000|2022-03-10 15:24:20|15013.81|15013.81|15013.81|15013.81|15013.81|15013.81|15013.81|15013.81|0
1646925870000|2022-03-10 15:24:30|15006.81|15006.81|15006.81|15006.81|15006.81|15006.81|15006.81|15006.81|0
1646925880000|2022-03-10 15:24:40|15009.61|15009.61|15009.61|15009.61|15009.61|15009.61|15009.61|15009.61|0
1646925890000|2022-03-10 15:24:50|15012.41|15012.41|15012.41|15012.41|15012.41|15012.41|15012.41|15012.41|0
1646925900000|2022-03-10 15:25:00|15013.81|15013.81|15013.81|15013.81|15017.77|15017.77|15013.81|15013.81|0
1646925920000|2022-03-10 15:25:20|15016.61|15016.61|15016.61|15016.61|15016.61|15016.61|15016.61|15016.61|0
1646925930000|2022-03-10 15:25:30|15020.81|15020.81|15021.73|15021.73|15021.73|15021.73|15020.81|15020.81|0
1646925940000|2022-03-10 15:25:40|15033.62|15033.62|15033.62|15033.62|15033.62|15033.62|15033.62|15033.62|0
1646925950000|2022-03-10 15:25:50|15040.62|15040.62|15040.62|15040.62|15040.62|15040.62|15040.62|15040.62|0
1646925980000|2022-03-10 15:26:20|15035.02|15035.02|15025.69|15025.69|15035.02|15035.02|15013.8|15013.8|0
1646925990000|2022-03-10 15:26:30|15021.73|15021.73|15010.76|15010.76|15021.73|15021.73|15010.76|15010.76|0
1646926010000|2022-03-10 15:26:50|14998.87|14998.87|14994.9|14994.9|14998.87|14998.87|14994.9|14994.9|0
1646926020000|2022-03-10 15:27:00|14989.3|14989.3|14989.3|14989.3|14989.3|14989.3|14989.3|14989.3|0
1646926030000|2022-03-10 15:27:10|14992.1|14992.1|14992.1|14992.1|14992.1|14992.1|14992.1|14992.1|0
1646926040000|2022-03-10 15:27:20|15004|15004|15003.75|15003.75|15004|15004|15000.03|15000.03|0
1646926050000|2022-03-10 15:27:30|14999.79|14999.79|14991.62|14991.62|14999.79|14999.79|14991.62|14991.62|0
1646926080000|2022-03-10 15:28:00|14999.55|14999.55|14999.55|14999.55|14999.55|14999.55|14999.55|14999.55|0
1646926090000|2022-03-10 15:28:10|15005.15|15005.15|15006.55|15006.55|15006.55|15006.55|15005.15|15005.15|0
1646926140000|2022-03-10 15:29:00|15009.35|15009.35|15009.35|15009.35|15009.35|15009.35|15009.35|15009.35|0
1646926150000|2022-03-10 15:29:10|15013.32|15013.32|15007.72|15007.72|15013.32|15013.32|15007.72|15007.72|0
1646926160000|2022-03-10 15:29:20|15006.32|15006.32|15010.28|15010.28|15010.28|15010.28|15002.35|15002.35|0
1646926180000|2022-03-10 15:29:40|15002.35|15002.35|14998.39|14998.39|15002.35|15002.35|14998.39|14998.39|0
1646926190000|2022-03-10 15:29:50|14994.19|14994.19|14994.19|14994.19|14994.19|14994.19|14994.19|14994.19|0
1646926210000|2022-03-10 15:30:10|14990.22|14990.22|14982.29|14982.29|14990.22|14990.22|14982.29|14982.29|0
1646926260000|2022-03-10 15:31:00|14979.49|14979.49|14968.53|14968.53|14979.49|14979.49|14968.53|14968.53|0
1646926270000|2022-03-10 15:31:10|14972.5|14972.5|14976.46|14976.46|14976.46|14976.46|14972.5|14972.5|0
1646926280000|2022-03-10 15:31:20|14972.5|14972.5|14972.5|14972.5|14972.5|14972.5|14972.5|14972.5|0
1646926290000|2022-03-10 15:31:30|14979.49|14979.49|14979.49|14979.49|14979.49|14979.49|14979.49|14979.49|0
1646926310000|2022-03-10 15:31:50|14980.87|14980.87|14983.67|14983.67|14983.67|14983.67|14980.87|14980.87|0
1646926320000|2022-03-10 15:32:00|14982.29|14982.29|14982.29|14982.29|14982.29|14982.29|14982.29|14982.29|0
1646926340000|2022-03-10 15:32:20|14994.19|14994.19|14997.2|14997.2|15007.72|15007.72|14994.19|14994.19|0
1646926350000|2022-03-10 15:32:30|14996.28|14996.28|14983.47|14983.47|14996.28|14996.28|14983.47|14983.47|0
1646926360000|2022-03-10 15:32:40|14979.5|14979.5|14979.5|14979.5|14979.5|14979.5|14979.5|14979.5|0
1646926370000|2022-03-10 15:32:50|14971.57|14971.57|14971.57|14971.57|14971.57|14971.57|14971.57|14971.57|0
1646926380000|2022-03-10 15:33:00|14967.61|14967.61|14967.61|14967.61|14971.57|14971.57|14967.61|14967.61|0
1646926390000|2022-03-10 15:33:10|14975.54|14975.54|14975.54|14975.54|14975.54|14975.54|14975.54|14975.54|0
1646926400000|2022-03-10 15:33:20|14967.61|14967.61|14954.32|14954.32|14971.57|14971.57|14954.32|14954.32|0
1646926420000|2022-03-10 15:33:40|14953.4|14953.4|14945.23|14945.23|14953.4|14953.4|14945.23|14945.23|0
1646926430000|2022-03-10 15:33:50|14946.63|14946.63|14937.3|14937.3|14946.63|14946.63|14937.3|14937.3|0
1646926450000|2022-03-10 15:34:10|14933.34|14933.34|14933.34|14933.34|14933.34|14933.34|14933.34|14933.34|0
1646926460000|2022-03-10 15:34:20|14936.14|14936.14|14931.01|14931.01|14938.94|14938.94|14931.01|14931.01|0
1646926470000|2022-03-10 15:34:30|14928.71|14928.71|14929.17|14929.17|14929.17|14929.17|14928.71|14928.71|0
1646926480000|2022-03-10 15:34:40|14941.06|14941.06|14941.06|14941.06|14941.06|14941.06|14941.06|14941.06|0
1646926500000|2022-03-10 15:35:00|14938.26|14938.26|14938.26|14938.26|14942.46|14942.46|14936.86|14936.86|0
1646926510000|2022-03-10 15:35:10|14936.86|14936.86|14935.46|14935.46|14936.86|14936.86|14935.46|14935.46|0
1646926520000|2022-03-10 15:35:20|14939.66|14939.66|14956.45|14956.45|14956.45|14956.45|14939.66|14939.66|0
1646926530000|2022-03-10 15:35:30|14957.85|14957.85|14952.25|14952.25|14957.85|14957.85|14950.85|14950.85|0
1646926540000|2022-03-10 15:35:40|14950.85|14950.85|14950.85|14950.85|14950.85|14950.85|14950.85|14950.85|0
1646926550000|2022-03-10 15:35:50|14955.05|14955.05|14948.05|14948.05|14955.05|14955.05|14948.05|14948.05|0
1646926560000|2022-03-10 15:36:00|14952.25|14952.25|14952.25|14952.25|14952.25|14952.25|14952.25|14952.25|0
1646926570000|2022-03-10 15:36:10|14949.45|14949.45|14949.45|14949.45|14949.45|14949.45|14949.45|14949.45|0
1646926580000|2022-03-10 15:36:20|14952.25|14952.25|14952.25|14952.25|14952.25|14952.25|14952.25|14952.25|0
1646926600000|2022-03-10 15:36:40|14951.79|14951.79|14951.79|14951.79|14951.79|14951.79|14951.79|14951.79|0
1646926620000|2022-03-10 15:37:00|14947.83|14947.83|14945.26|14945.26|14947.83|14947.83|14943.86|14943.86|0
1646926640000|2022-03-10 15:37:20|14943.86|14943.86|14946.66|14946.66|14946.66|14946.66|14943.86|14943.86|0
1646926650000|2022-03-10 15:37:30|14950.63|14950.63|14954.59|14954.59|14954.59|14954.59|14950.63|14950.63|0
1646926660000|2022-03-10 15:37:40|14953.19|14953.19|14953.19|14953.19|14953.19|14953.19|14953.19|14953.19|0
1646926680000|2022-03-10 15:38:00|14946.19|14946.19|14946.19|14946.19|14946.19|14946.19|14946.19|14946.19|0
1646926730000|2022-03-10 15:38:50|14942.23|14942.23|14936.88|14936.88|14942.23|14942.23|14936.88|14936.88|0
1646926740000|2022-03-10 15:39:00|14932.92|14932.92|14935.72|14935.72|14935.72|14935.72|14932.92|14932.92|0
1646926770000|2022-03-10 15:39:30|14937.12|14937.12|14944.59|14944.59|14944.59|14944.59|14936.2|14936.2|0
1646926790000|2022-03-10 15:39:50|14948.55|14948.55|14948.55|14948.55|14948.55|14948.55|14948.55|14948.55|0
1646926820000|2022-03-10 15:40:20|14949.95|14949.95|14953.92|14953.92|14953.92|14953.92|14949.95|14949.95|0
1646926830000|2022-03-10 15:40:30|14952.52|14952.52|14952.52|14952.52|14952.52|14952.52|14952.52|14952.52|0
1646926840000|2022-03-10 15:40:40|14951.14|14951.14|14951.14|14951.14|14951.14|14951.14|14951.14|14951.14|0
1646926860000|2022-03-10 15:41:00|14955.11|14955.11|14968.87|14968.87|14969.33|14969.33|14955.11|14955.11|0
1646926870000|2022-03-10 15:41:10|14980.76|14980.76|14980.76|14980.76|14980.76|14980.76|14980.76|14980.76|0
1646926880000|2022-03-10 15:41:20|14979.36|14979.36|14979.36|14979.36|14979.36|14979.36|14979.36|14979.36|0
1646926890000|2022-03-10 15:41:30|14982.16|14982.16|14982.16|14982.16|14982.16|14982.16|14982.16|14982.16|0
1646926910000|2022-03-10 15:41:50|14987.76|14987.76|14987.76|14987.76|14987.76|14987.76|14987.76|14987.76|0
1646926920000|2022-03-10 15:42:00|14983.56|14983.56|14983.56|14983.56|14983.56|14983.56|14983.56|14983.56|0
1646926930000|2022-03-10 15:42:10|14980.76|14980.76|14983.06|14983.06|14983.06|14983.06|14980.76|14980.76|0
1646926940000|2022-03-10 15:42:20|14981.66|14981.66|14981.66|14981.66|14981.66|14981.66|14981.66|14981.66|0
1646926950000|2022-03-10 15:42:30|14982.58|14982.58|14982.58|14982.58|14982.58|14982.58|14982.58|14982.58|0
1646926960000|2022-03-10 15:42:40|14985.38|14985.38|14985.38|14985.38|14985.38|14985.38|14985.38|14985.38|0
1646926970000|2022-03-10 15:42:50|14989.35|14989.35|14989.35|14989.35|14989.35|14989.35|14989.35|14989.35|0
1646926990000|2022-03-10 15:43:10|14990.74|14990.74|14990.74|14990.74|14990.74|14990.74|14990.74|14990.74|0
1646927010000|2022-03-10 15:43:30|14988.45|14988.45|14988.45|14988.45|14988.45|14988.45|14988.45|14988.45|0
1646927020000|2022-03-10 15:43:40|14985.65|14985.65|14987.07|14987.07|14988.45|14988.45|14985.65|14985.65|0
1646927030000|2022-03-10 15:43:50|14988.47|14988.47|14988.47|14988.47|14988.47|14988.47|14988.47|14988.47|0
1646927040000|2022-03-10 15:44:00|14989.39|14989.39|14989.39|14989.39|14989.39|14989.39|14989.39|14989.39|0
1646927050000|2022-03-10 15:44:10|14988.93|14988.93|14989.39|14989.39|14989.39|14989.39|14988.93|14988.93|0
1646927080000|2022-03-10 15:44:40|14988.47|14988.47|14989.63|14989.63|14992.43|14992.43|14988.47|14988.47|0
1646927110000|2022-03-10 15:45:10|14992.43|14992.43|14992.43|14992.43|14992.43|14992.43|14992.43|14992.43|0
1646927130000|2022-03-10 15:45:30|14988.23|14988.23|15010.86|15010.86|15010.86|15010.86|14988.23|14988.23|0
1646927150000|2022-03-10 15:45:50|15012.26|15012.26|15024.15|15024.15|15028.12|15028.12|15012.26|15012.26|0
1646927160000|2022-03-10 15:46:00|15023.69|15023.69|15019.73|15019.73|15023.69|15023.69|15019.73|15019.73|0
1646927170000|2022-03-10 15:46:10|15011.8|15011.8|15011.8|15011.8|15011.8|15011.8|15011.8|15011.8|0
1646927180000|2022-03-10 15:46:20|15023.69|15023.69|15023.69|15023.69|15023.69|15023.69|15023.69|15023.69|0
1646927210000|2022-03-10 15:46:50|15022.29|15022.29|15022.29|15022.29|15022.29|15022.29|15022.29|15022.29|0
1646927220000|2022-03-10 15:47:00|15025.09|15025.09|15025.09|15025.09|15029.06|15029.06|15025.09|15025.09|0
1646927240000|2022-03-10 15:47:20|15026.49|15026.49|15026.49|15026.49|15026.49|15026.49|15026.49|15026.49|0
1646927250000|2022-03-10 15:47:30|15022.29|15022.29|15021.38|15021.38|15022.29|15022.29|15021.38|15021.38|0
1646927260000|2022-03-10 15:47:40|15029.31|15029.31|15029.31|15029.31|15029.31|15029.31|15025.34|15025.34|0
1646927280000|2022-03-10 15:48:00|15032.1|15032.1|15032.1|15032.1|15032.1|15032.1|15032.1|15032.1|0
1646927290000|2022-03-10 15:48:10|15028.14|15028.14|15020.21|15020.21|15028.14|15028.14|15020.21|15020.21|0
1646927300000|2022-03-10 15:48:20|15024.17|15024.17|15025.57|15025.57|15025.57|15025.57|15024.17|15024.17|0
1646927310000|2022-03-10 15:48:30|15026.97|15026.97|15026.97|15026.97|15026.97|15026.97|15026.97|15026.97|0
1646927320000|2022-03-10 15:48:40|15027.89|15027.89|15027.89|15027.89|15027.89|15027.89|15027.89|15027.89|0
1646927330000|2022-03-10 15:48:50|15029.27|15029.27|15033.24|15033.24|15033.24|15033.24|15029.27|15029.27|0
1646927340000|2022-03-10 15:49:00|15031.84|15031.84|15031.84|15031.84|15031.84|15031.84|15031.84|15031.84|0
1646927350000|2022-03-10 15:49:10|15035.8|15035.8|15027.87|15027.87|15035.8|15035.8|15027.87|15027.87|0
1646927370000|2022-03-10 15:49:30|15029.27|15029.27|15029.27|15029.27|15029.27|15029.27|15029.27|15029.27|0
1646927380000|2022-03-10 15:49:40|15030.67|15030.67|15030.67|15030.67|15030.67|15030.67|15030.67|15030.67|0
1646927390000|2022-03-10 15:49:50|15026.47|15026.47|15026.47|15026.47|15026.47|15026.47|15026.47|15026.47|0
1646927410000|2022-03-10 15:50:10|15029.27|15029.27|15030.67|15030.67|15030.67|15030.67|15029.27|15029.27|0
1646927420000|2022-03-10 15:50:20|15026.71|15026.71|15026.71|15026.71|15026.71|15026.71|15026.71|15026.71|0
1646927430000|2022-03-10 15:50:30|15021.11|15021.11|15021.11|15021.11|15021.11|15021.11|15021.11|15021.11|0
1646927460000|2022-03-10 15:51:00|15017.14|15017.14|15011.54|15011.54|15017.14|15017.14|15007.58|15007.58|0
1646927470000|2022-03-10 15:51:10|15015.51|15015.51|15015.51|15015.51|15015.51|15015.51|15015.51|15015.51|0
1646927480000|2022-03-10 15:51:20|15014.13|15014.13|15014.13|15014.13|15014.13|15014.13|15014.13|15014.13|0
1646927490000|2022-03-10 15:51:30|15004.33|15004.33|15004.33|15004.33|15004.33|15004.33|15004.33|15004.33|0
1646927500000|2022-03-10 15:51:40|15007.13|15007.13|15009.93|15009.93|15009.93|15009.93|15007.13|15007.13|0
1646927520000|2022-03-10 15:52:00|15013.9|15013.9|15015.3|15015.3|15015.3|15015.3|15013.9|15013.9|0
1646927540000|2022-03-10 15:52:20|15012.5|15012.5|15012.5|15012.5|15012.5|15012.5|15009.7|15009.7|0
1646927560000|2022-03-10 15:52:40|15008.53|15008.53|15008.07|15008.07|15008.53|15008.53|15008.07|15008.07|0
1646927580000|2022-03-10 15:53:00|15007.61|15007.61|15008.07|15008.07|15008.07|15008.07|15007.61|15007.61|0
1646927590000|2022-03-10 15:53:10|15010.87|15010.87|15013.67|15013.67|15013.67|15013.67|15010.87|15010.87|0
1646927610000|2022-03-10 15:53:30|15009.71|15009.71|15009.71|15009.71|15009.71|15009.71|15009.71|15009.71|0
1646927620000|2022-03-10 15:53:40|15009.25|15009.25|15009.25|15009.25|15009.25|15009.25|15009.25|15009.25|0
1646927630000|2022-03-10 15:53:50|15008.79|15008.79|15009.73|15009.73|15010.19|15010.19|15008.79|15008.79|0
1646927640000|2022-03-10 15:54:00|15009.27|15009.27|15005.07|15005.07|15009.27|15009.27|15005.07|15005.07|0
1646927650000|2022-03-10 15:54:10|15005.53|15005.53|15005.99|15005.99|15005.99|15005.99|15005.53|15005.53|0
1646927670000|2022-03-10 15:54:30|15010.19|15010.19|15010.19|15010.19|15010.19|15010.19|15010.19|15010.19|0
1646927700000|2022-03-10 15:55:00|15011.59|15011.59|15015.55|15015.55|15015.55|15015.55|15011.59|15011.59|0
1646927720000|2022-03-10 15:55:20|15011.35|15011.35|15007.39|15007.39|15011.35|15011.35|15007.39|15007.39|0
1646927730000|2022-03-10 15:55:30|15005.99|15005.99|14992.48|14992.48|15005.99|15005.99|14992.48|14992.48|0
1646927750000|2022-03-10 15:55:50|14995.28|14995.28|14995.28|14995.28|14995.28|14995.28|14995.28|14995.28|0
1646927760000|2022-03-10 15:56:00|14998.08|14998.08|14998.08|14998.08|14998.08|14998.08|14998.08|14998.08|0
1646927770000|2022-03-10 15:56:10|14999.48|14999.48|15002.28|15002.28|15002.28|15002.28|14999.48|14999.48|0
1646927790000|2022-03-10 15:56:30|15018.14|15018.14|15014.17|15014.17|15018.14|15018.14|15014.17|15014.17|0
1646927800000|2022-03-10 15:56:40|15016.97|15016.97|15016.97|15016.97|15016.97|15016.97|15016.97|15016.97|0
1646927810000|2022-03-10 15:56:50|15020.94|15020.94|15020.94|15020.94|15020.94|15020.94|15016.97|15016.97|0
1646927820000|2022-03-10 15:57:00|15018.14|15018.14|15016.74|15016.74|15018.14|15018.14|15016.74|15016.74|0
1646927880000|2022-03-10 15:58:00|15015.34|15015.34|15011.37|15011.37|15015.34|15015.34|15011.37|15011.37|0
1646927890000|2022-03-10 15:58:10|15007.41|15007.41|14998.56|14998.56|15007.41|15007.41|14998.56|14998.56|0
1646927900000|2022-03-10 15:58:20|14997.16|14997.16|14997.16|14997.16|14997.16|14997.16|14997.16|14997.16|0
1646927920000|2022-03-10 15:58:40|14998.56|14998.56|14998.56|14998.56|14998.56|14998.56|14998.56|14998.56|0
1646927930000|2022-03-10 15:58:50|14990.63|14990.63|15018.38|15018.38|15018.38|15018.38|14990.63|14990.63|0
1646927940000|2022-03-10 15:59:00|15017.92|15017.92|15017.46|15017.46|15017.92|15017.92|15017.46|15017.46|0
1646927970000|2022-03-10 15:59:30|15013.5|15013.5|15009.53|15009.53|15013.5|15013.5|15009.53|15009.53|0
1646927980000|2022-03-10 15:59:40|15013.5|15013.5|15013.5|15013.5|15013.5|15013.5|15013.5|15013.5|0
1646927990000|2022-03-10 15:59:50|15009.53|15009.53|15002.77|15002.77|15009.53|15009.53|15002.77|15002.77|0
1646928000000|2022-03-10 16:00:00|15005.57|15005.57|15002.77|15002.77|15005.57|15005.57|15002.77|15002.77|0
1646928010000|2022-03-10 16:00:10|14998.8|14998.8|14996.01|14996.01|14998.8|14998.8|14996.01|14996.01|0
1646928040000|2022-03-10 16:00:40|14997.38|14997.38|14997.38|14997.38|14997.38|14997.38|14997.38|14997.38|0
1646928050000|2022-03-10 16:00:50|14995.98|14995.98|14997.84|14997.84|14997.84|14997.84|14995.98|14995.98|0
1646928070000|2022-03-10 16:01:10|15000.64|15000.64|14997.84|14997.84|15000.64|15000.64|14995.05|14995.05|0
1646928080000|2022-03-10 16:01:20|14999.24|14999.24|14996.44|14996.44|14999.24|14999.24|14996.44|14996.44|0
1646928100000|2022-03-10 16:01:40|14993.65|14993.65|14996.44|14996.44|14996.44|14996.44|14993.65|14993.65|0
1646928120000|2022-03-10 16:02:00|14993.65|14993.65|15000.41|15000.41|15000.41|15000.41|14993.65|14993.65|0
1646928130000|2022-03-10 16:02:10|15001.81|15001.81|15001.81|15001.81|15001.81|15001.81|15001.81|15001.81|0
1646928140000|2022-03-10 16:02:20|15005.77|15005.77|15005.77|15005.77|15005.77|15005.77|15005.77|15005.77|0
1646928150000|2022-03-10 16:02:30|15013.71|15013.71|15013.71|15013.71|15013.71|15013.71|15013.71|15013.71|0
1646928160000|2022-03-10 16:02:40|15017.67|15017.67|15017.67|15017.67|15017.67|15017.67|15017.67|15017.67|0
1646928170000|2022-03-10 16:02:50|15013.71|15013.71|15015.1|15015.1|15015.1|15015.1|15013.71|15013.71|0
1646928200000|2022-03-10 16:03:20|15012.31|15012.31|15012.31|15012.31|15012.31|15012.31|15012.31|15012.31|0
1646928210000|2022-03-10 16:03:30|15009.51|15009.51|15009.51|15009.51|15009.51|15009.51|15009.51|15009.51|0
1646928220000|2022-03-10 16:03:40|14997.61|14997.61|14992.03|14992.03|14997.61|14997.61|14992.03|14992.03|0
1646928240000|2022-03-10 16:04:00|14994.83|14994.83|14991.11|14991.11|14994.83|14994.83|14991.11|14991.11|0
1646928260000|2022-03-10 16:04:20|14995.08|14995.08|14992.28|14992.28|14995.08|14995.08|14992.28|14992.28|0
1646928270000|2022-03-10 16:04:30|14991.82|14991.82|14991.82|14991.82|14994.62|14994.62|14987.86|14987.86|0
1646928280000|2022-03-10 16:04:40|14993.22|14993.22|14992.78|14992.78|14994.62|14994.62|14992.78|14992.78|0
1646928300000|2022-03-10 16:05:00|14996.75|14996.75|14998.15|14998.15|14998.15|14998.15|14996.75|14996.75|0
1646928310000|2022-03-10 16:05:10|14999.52|14999.52|15002.09|15002.09|15002.09|15002.09|14998.13|14998.13|0
1646928320000|2022-03-10 16:05:20|15003.49|15003.49|15003.49|15003.49|15003.49|15003.49|15003.49|15003.49|0
1646928340000|2022-03-10 16:05:40|14999.52|14999.52|14999.52|14999.52|14999.52|14999.52|14999.52|14999.52|0
1646928360000|2022-03-10 16:06:00|15002.32|15002.32|14998.36|14998.36|15002.32|15002.32|14998.36|14998.36|0
1646928370000|2022-03-10 16:06:10|14994.16|14994.16|14992.76|14992.76|14994.16|14994.16|14992.76|14992.76|0
1646928380000|2022-03-10 16:06:20|14996.73|14996.73|15003.49|15003.49|15003.49|15003.49|14996.73|14996.73|0
1646928390000|2022-03-10 16:06:30|14999.52|14999.52|14999.52|14999.52|14999.52|14999.52|14995.56|14995.56|0
1646928410000|2022-03-10 16:06:50|14998.13|14998.13|14998.13|14998.13|14998.13|14998.13|14998.13|14998.13|0
1646928420000|2022-03-10 16:07:00|14999.52|14999.52|14999.52|14999.52|15002.32|15002.32|14999.52|14999.52|0
1646928440000|2022-03-10 16:07:20|14997.23|14997.23|14997.23|14997.23|14997.23|14997.23|14997.23|14997.23|0
1646928470000|2022-03-10 16:07:50|14999.21|14999.21|14999.21|14999.21|14999.21|14999.21|14999.21|14999.21|0
1646928480000|2022-03-10 16:08:00|14997.81|14997.81|14997.81|14997.81|14997.81|14997.81|14997.81|14997.81|0
1646928490000|2022-03-10 16:08:10|14999.21|14999.21|14993.61|14993.61|14999.21|14999.21|14993.61|14993.61|0
1646928500000|2022-03-10 16:08:20|14997.81|14997.81|14996.41|14996.41|14997.81|14997.81|14996.41|14996.41|0
1646928510000|2022-03-10 16:08:30|14996.87|14996.87|15001.53|15001.53|15001.53|15001.53|14996.87|14996.87|0
1646928520000|2022-03-10 16:08:40|15002.93|15002.93|15002.93|15002.93|15002.93|15002.93|15002.93|15002.93|0
1646928560000|2022-03-10 16:09:20|14997.33|14997.33|14997.33|14997.33|14997.33|14997.33|14997.33|14997.33|0
1646928600000|2022-03-10 16:10:00|14995.93|14995.93|14995.93|14995.93|14995.93|14995.93|14995.93|14995.93|0
1646928620000|2022-03-10 16:10:20|14994.55|14994.55|14995.01|14995.01|14995.01|14995.01|14994.55|14994.55|0
1646928650000|2022-03-10 16:10:50|15000.96|15000.96|14988.36|14988.36|15003.76|15003.76|14988.36|14988.36|0
1646928660000|2022-03-10 16:11:00|14991.16|14991.16|14989.76|14989.76|14993.96|14993.96|14989.76|14989.76|0
1646928690000|2022-03-10 16:11:30|14990.22|14990.22|14990.22|14990.22|14990.22|14990.22|14990.22|14990.22|0
1646928710000|2022-03-10 16:11:50|14998.15|14998.15|14994.19|14994.19|14998.15|14998.15|14994.19|14994.19|0
1646928730000|2022-03-10 16:12:10|14990.22|14990.22|14986.26|14986.26|14990.22|14990.22|14986.26|14986.26|0
1646928740000|2022-03-10 16:12:20|14990.22|14990.22|14995.59|14995.59|14995.59|14995.59|14990.22|14990.22|0
1646928770000|2022-03-10 16:12:50|14996.05|14996.05|14996.05|14996.05|14996.05|14996.05|14996.05|14996.05|0
1646928800000|2022-03-10 16:13:20|14992.08|14992.08|14992.08|14992.08|14992.08|14992.08|14992.08|14992.08|0
1646928840000|2022-03-10 16:14:00|14988.12|14988.12|14988.12|14988.12|14988.12|14988.12|14988.12|14988.12|0
1646928850000|2022-03-10 16:14:10|14992.08|14992.08|14992.08|14992.08|14992.08|14992.08|14992.08|14992.08|0
1646928860000|2022-03-10 16:14:20|14996.05|14996.05|14996.05|14996.05|14996.05|14996.05|14996.05|14996.05|0
1646928870000|2022-03-10 16:14:30|14994.65|14994.65|14998.61|14998.61|14998.61|14998.61|14994.65|14994.65|0
1646928880000|2022-03-10 16:14:40|15002.58|15002.58|15002.58|15002.58|15002.58|15002.58|15002.58|15002.58|0
1646928910000|2022-03-10 16:15:10|15001.18|15001.18|15001.18|15001.18|15001.18|15001.18|15001.18|15001.18|0
1646928920000|2022-03-10 16:15:20|14989.28|14989.28|14985.32|14985.32|14989.28|14989.28|14985.32|14985.32|0
1646928950000|2022-03-10 16:15:50|14982.52|14982.52|14982.52|14982.52|14982.52|14982.52|14982.52|14982.52|0
1646928970000|2022-03-10 16:16:10|14986.48|14986.48|14986.48|14986.48|14986.48|14986.48|14986.48|14986.48|0
1646928980000|2022-03-10 16:16:20|14978.55|14978.55|14974.83|14974.83|14978.55|14978.55|14974.83|14974.83|0
1646929000000|2022-03-10 16:16:40|14975.75|14975.75|14985.08|14985.08|14985.08|14985.08|14975.75|14975.75|0
1646929030000|2022-03-10 16:17:10|14987.88|14987.88|14987.88|14987.88|14987.88|14987.88|14987.88|14987.88|0
1646929040000|2022-03-10 16:17:20|14985.08|14985.08|14985.08|14985.08|14985.08|14985.08|14985.08|14985.08|0
1646929080000|2022-03-10 16:18:00|14981.12|14981.12|14979.72|14979.72|14981.12|14981.12|14979.72|14979.72|0
1646929110000|2022-03-10 16:18:30|14978.32|14978.32|14976.92|14976.92|14978.32|14978.32|14976.92|14976.92|0
1646929120000|2022-03-10 16:18:40|14978.76|14978.76|14978.76|14978.76|14978.76|14978.76|14978.76|14978.76|0
1646929150000|2022-03-10 16:19:10|14986.69|14986.69|14992.29|14992.29|14992.29|14992.29|14986.69|14986.69|0
1646929170000|2022-03-10 16:19:30|14996.25|14996.25|14996.25|14996.25|14996.25|14996.25|14996.25|14996.25|0
1646929180000|2022-03-10 16:19:40|14995.33|14995.33|14995.33|14995.33|14995.33|14995.33|14995.33|14995.33|0
1646929190000|2022-03-10 16:19:50|14987.4|14987.4|14979.47|14979.47|14987.4|14987.4|14979.47|14979.47|0
1646929200000|2022-03-10 16:20:00|14971.54|14971.54|14976.91|14976.91|14976.91|14976.91|14971.54|14971.54|0
1646929210000|2022-03-10 16:20:10|14980.87|14980.87|14979.47|14979.47|14980.87|14980.87|14979.47|14979.47|0
1646929230000|2022-03-10 16:20:30|14980.39|14980.39|14987.39|14987.39|14987.39|14987.39|14980.39|14980.39|0
1646929240000|2022-03-10 16:20:40|14990.19|14990.19|14987.39|14987.39|14990.19|14990.19|14987.39|14987.39|0
1646929250000|2022-03-10 16:20:50|14995.32|14995.32|14991.35|14991.35|14995.32|14995.32|14991.35|14991.35|0
1646929260000|2022-03-10 16:21:00|14994.15|14994.15|14993.69|14993.69|14994.15|14994.15|14993.69|14993.69|0
1646929270000|2022-03-10 16:21:10|14997.66|14997.66|14997.66|14997.66|14997.66|14997.66|14997.66|14997.66|0
1646929280000|2022-03-10 16:21:20|14998.58|14998.58|15004.18|15004.18|15004.18|15004.18|14998.58|14998.58|0
1646929290000|2022-03-10 16:21:30|15006.97|15006.97|15004.18|15004.18|15006.97|15006.97|15004.18|15004.18|0
1646929300000|2022-03-10 16:21:40|15004.64|15004.64|15006.04|15006.04|15006.04|15006.04|15004.64|15004.64|0
1646929310000|2022-03-10 16:21:50|15007.41|15007.41|15015.34|15015.34|15015.34|15015.34|15007.41|15007.41|0
1646929320000|2022-03-10 16:22:00|15013.95|15013.95|15002.05|15002.05|15013.95|15013.95|15002.05|15002.05|0
1646929330000|2022-03-10 16:22:10|15000.65|15000.65|15000.65|15000.65|15000.65|15000.65|15000.65|15000.65|0
1646929340000|2022-03-10 16:22:20|15002.05|15002.05|14999.25|14999.25|15002.05|15002.05|14999.25|14999.25|0
1646929360000|2022-03-10 16:22:40|14995.05|14995.05|14994.13|14994.13|14995.05|14995.05|14994.13|14994.13|0
1646929370000|2022-03-10 16:22:50|14995.51|14995.51|14995.51|14995.51|14995.51|14995.51|14995.51|14995.51|0
1646929380000|2022-03-10 16:23:00|15002.51|15002.51|15002.51|15002.51|15002.51|15002.51|15002.51|15002.51|0
1646929400000|2022-03-10 16:23:20|14999.71|14999.71|15000.15|15000.15|15000.63|15000.63|14999.71|14999.71|0
1646929430000|2022-03-10 16:23:50|15004.11|15004.11|15004.11|15004.11|15004.11|15004.11|15004.11|15004.11|0
1646929440000|2022-03-10 16:24:00|15008.08|15008.08|15002.95|15002.95|15008.08|15008.08|15000.15|15000.15|0
1646929450000|2022-03-10 16:24:10|15004.35|15004.35|15003.89|15003.89|15004.35|15004.35|15003.89|15003.89|0
1646929460000|2022-03-10 16:24:20|14999.92|14999.92|15012.76|15012.76|15013.22|15013.22|14999.92|14999.92|0
1646929470000|2022-03-10 16:24:30|15008.79|15008.79|15008.79|15008.79|15008.79|15008.79|15008.79|15008.79|0
1646929480000|2022-03-10 16:24:40|15010.19|15010.19|15008.79|15008.79|15010.19|15010.19|15008.79|15008.79|0
1646929490000|2022-03-10 16:24:50|15004.83|15004.83|15010.19|15010.19|15010.19|15010.19|15004.83|15004.83|0
1646929520000|2022-03-10 16:25:20|15008.79|15008.79|15008.79|15008.79|15008.79|15008.79|15008.79|15008.79|0
1646929530000|2022-03-10 16:25:30|15010.19|15010.19|15011.59|15011.59|15011.59|15011.59|15010.19|15010.19|0
1646929540000|2022-03-10 16:25:40|15012.97|15012.97|15018.34|15018.34|15018.34|15018.34|15012.97|15012.97|0
1646929550000|2022-03-10 16:25:50|15019.74|15019.74|15019.74|15019.74|15019.74|15019.74|15019.74|15019.74|0
1646929560000|2022-03-10 16:26:00|15019.28|15019.28|15019.74|15019.74|15019.74|15019.74|15019.28|15019.28|0
1646929570000|2022-03-10 16:26:10|15018.34|15018.34|15007.61|15007.61|15018.34|15018.34|15007.61|15007.61|0
1646929580000|2022-03-10 16:26:20|15002.01|15002.01|15002.01|15002.01|15002.01|15002.01|15002.01|15002.01|0
1646929590000|2022-03-10 16:26:30|15001.55|15001.55|14997.35|14997.35|15001.55|15001.55|14997.35|14997.35|0
1646929600000|2022-03-10 16:26:40|15002.95|15002.95|15001.55|15001.55|15002.95|15002.95|15001.55|15001.55|0
1646929610000|2022-03-10 16:26:50|15002.47|15002.47|15002.47|15002.47|15002.47|15002.47|15002.47|15002.47|0
1646929630000|2022-03-10 16:27:10|15005.27|15005.27|15005.27|15005.27|15005.27|15005.27|15005.27|15005.27|0
1646929650000|2022-03-10 16:27:30|15009.23|15009.23|15000.15|15000.15|15009.23|15009.23|15000.15|15000.15|0
1646929670000|2022-03-10 16:27:50|15002.95|15002.95|15002.95|15002.95|15002.95|15002.95|15002.95|15002.95|0
1646929680000|2022-03-10 16:28:00|15005.75|15005.75|15000.63|15000.63|15005.75|15005.75|15000.63|15000.63|0
1646929690000|2022-03-10 16:28:10|15004.83|15004.83|15004.83|15004.83|15004.83|15004.83|15004.83|15004.83|0
1646929700000|2022-03-10 16:28:20|14996.43|14996.43|14996.43|14996.43|14996.43|14996.43|14996.43|14996.43|0
1646929710000|2022-03-10 16:28:30|14997.83|14997.83|14997.83|14997.83|14997.83|14997.83|14997.83|14997.83|0
1646929720000|2022-03-10 16:28:40|14998.29|14998.29|15006.22|15006.22|15006.22|15006.22|14998.29|14998.29|0
1646929730000|2022-03-10 16:28:50|15002.26|15002.26|14999.69|14999.69|15002.26|15002.26|14994.32|14994.32|0
1646929740000|2022-03-10 16:29:00|15003.65|15003.65|14999.69|14999.69|15007.62|15007.62|14999.69|14999.69|0
1646929760000|2022-03-10 16:29:20|15001.09|15001.09|15001.09|15001.09|15001.09|15001.09|15001.09|15001.09|0
1646929770000|2022-03-10 16:29:30|15005.05|15005.05|15008.29|15008.29|15008.29|15008.29|15003.22|15003.22|0
1646929780000|2022-03-10 16:29:40|15000.36|15000.36|15010.59|15010.59|15010.59|15010.59|15000.36|15000.36|0
1646929790000|2022-03-10 16:29:50|15016.19|15016.19|15018.99|15018.99|15021.79|15021.79|15016.19|15016.19|0
1646986500000|2022-03-11 08:15:00|15069.78|15069.78|15069.78|15069.78|15069.78|15069.78|15069.78|15069.78|0
1646986520000|2022-03-11 08:15:20|15081.68|15081.68|15053.92|15053.92|15085.64|15085.64|15053.92|15053.92|0
1646986530000|2022-03-11 08:15:30|15042.03|15042.03|15042.03|15042.03|15042.03|15042.03|15042.03|15042.03|0
1646986540000|2022-03-11 08:15:40|15045.99|15045.99|15069.78|15069.78|15073.75|15073.75|15045.99|15045.99|0
1646986550000|2022-03-11 08:15:50|15073.75|15073.75|15045.53|15045.53|15073.75|15073.75|15033.63|15033.63|0
1646986560000|2022-03-11 08:16:00|15029.66|15029.66|15071.65|15071.65|15071.65|15071.65|15029.66|15029.66|0
1646986570000|2022-03-11 08:16:10|15073.05|15073.05|15073.05|15073.05|15073.05|15073.05|15073.05|15073.05|0
1646986590000|2022-03-11 08:16:30|15080.98|15080.98|15077.71|15077.71|15084.94|15084.94|15073.75|15073.75|0
1646986600000|2022-03-11 08:16:40|15069.78|15069.78|15069.78|15069.78|15069.78|15069.78|15069.78|15069.78|0
1646986610000|2022-03-11 08:16:50|15061.39|15061.39|15061.39|15061.39|15061.39|15061.39|15061.39|15061.39|0
1646986620000|2022-03-11 08:17:00|15029.66|15029.66|15001.06|15001.06|15031.06|15031.06|15001.06|15001.06|0
1646986630000|2022-03-11 08:17:10|14999.66|14999.66|14999.66|14999.66|15006.66|15006.66|14999.66|14999.66|0
1646986640000|2022-03-11 08:17:20|14995.7|14995.7|14995.7|14995.7|14995.7|14995.7|14995.7|14995.7|0
1646986650000|2022-03-11 08:17:30|14999.9|14999.9|14999.9|14999.9|14999.9|14999.9|14999.9|14999.9|0
1646986670000|2022-03-11 08:17:50|15000.82|15000.82|14998.06|14998.06|15000.82|15000.82|14998.06|14998.06|0
1646986680000|2022-03-11 08:18:00|15002.02|15002.02|15026.75|15026.75|15026.75|15026.75|15002.02|15002.02|0
1646986700000|2022-03-11 08:18:20|15018.82|15018.82|15018.82|15018.82|15018.82|15018.82|15018.82|15018.82|0
1646986720000|2022-03-11 08:18:40|15017.44|15017.44|15017.44|15017.44|15017.44|15017.44|15017.44|15017.44|0
1646986730000|2022-03-11 08:18:50|15009.51|15009.51|14999.71|14999.71|15009.51|15009.51|14999.71|14999.71|0
1646986760000|2022-03-11 08:19:20|14995.75|14995.75|14999.71|14999.71|14999.71|14999.71|14995.75|14995.75|0
1646986770000|2022-03-11 08:19:30|15007.64|15007.64|15019.54|15019.54|15019.54|15019.54|15003.68|15003.68|0
1646986790000|2022-03-11 08:19:50|15002.74|15002.74|15002.04|15002.04|15002.74|15002.74|14986.88|14986.88|0
1646986800000|2022-03-11 08:20:00|15000.64|15000.64|15008.58|15008.58|15016.51|15016.51|15000.64|15000.64|0
1646986810000|2022-03-11 08:20:10|15012.54|15012.54|15012.54|15012.54|15012.54|15012.54|15004.61|15004.61|0
1646986820000|2022-03-11 08:20:20|15004.14|15004.14|15004.14|15004.14|15004.14|15004.14|15004.14|15004.14|0
1646986830000|2022-03-11 08:20:30|15016.04|15016.04|15004.14|15004.14|15016.04|15016.04|15004.14|15004.14|0
1646986850000|2022-03-11 08:20:50|15012.07|15012.07|15016.04|15016.04|15016.04|15016.04|15012.07|15012.07|0
1646986860000|2022-03-11 08:21:00|15027.93|15027.93|15051.26|15051.26|15054.06|15054.06|15027.93|15027.93|0
1646986870000|2022-03-11 08:21:10|15045.66|15045.66|15042.86|15042.86|15045.66|15045.66|15042.86|15042.86|0
1646986890000|2022-03-11 08:21:30|15038.9|15038.9|15038.9|15038.9|15038.9|15038.9|15038.9|15038.9|0
1646986900000|2022-03-11 08:21:40|15050.79|15050.79|15056.39|15056.39|15056.39|15056.39|15050.79|15050.79|0
1646986910000|2022-03-11 08:21:50|15056.85|15056.85|15056.85|15056.85|15056.85|15056.85|15056.85|15056.85|0
1646986920000|2022-03-11 08:22:00|15057.77|15057.77|15057.77|15057.77|15057.77|15057.77|15057.77|15057.77|0
1646986940000|2022-03-11 08:22:20|15045.87|15045.87|15041.91|15041.91|15045.87|15045.87|15041.91|15041.91|0
1646987010000|2022-03-11 08:23:30|15033.98|15033.98|15026.05|15026.05|15033.98|15033.98|15026.05|15026.05|0
1646987030000|2022-03-11 08:23:50|15018.12|15018.12|15018.12|15018.12|15018.12|15018.12|15018.12|15018.12|0
1646987040000|2022-03-11 08:24:00|15037.94|15037.94|15033.98|15033.98|15037.94|15037.94|15033.98|15033.98|0
1646987050000|2022-03-11 08:24:10|15034.9|15034.9|15034.9|15034.9|15034.9|15034.9|15034.9|15034.9|0
1646987070000|2022-03-11 08:24:30|15033.5|15033.5|15033.5|15033.5|15033.5|15033.5|15033.5|15033.5|0
1646987080000|2022-03-11 08:24:40|15053.33|15053.33|15055.62|15055.62|15055.62|15055.62|15053.33|15053.33|0
1646987090000|2022-03-11 08:24:50|15051.43|15051.43|15045.83|15045.83|15051.43|15051.43|15045.83|15045.83|0
1646987100000|2022-03-11 08:25:00|15049.79|15049.79|15049.33|15049.33|15049.79|15049.79|15049.33|15049.33|0
1646987110000|2022-03-11 08:25:10|15037.44|15037.44|15013.65|15013.65|15037.44|15037.44|15013.65|15013.65|0
1646987120000|2022-03-11 08:25:20|15017.61|15017.61|15025.54|15025.54|15025.54|15025.54|15017.61|15017.61|0
1646987130000|2022-03-11 08:25:30|15037.9|15037.9|15026|15026|15037.9|15037.9|15026|15026|0
1646987140000|2022-03-11 08:25:40|15041.86|15041.86|15045.83|15045.83|15045.83|15045.83|15037.9|15037.9|0
1646987150000|2022-03-11 08:25:50|15057.02|15057.02|15055.62|15055.62|15057.02|15057.02|15055.62|15055.62|0
1646987170000|2022-03-11 08:26:10|15083.38|15083.38|15075.45|15075.45|15083.38|15083.38|15075.45|15075.45|0
1646987180000|2022-03-11 08:26:20|15083.38|15083.38|15091.31|15091.31|15091.31|15091.31|15083.38|15083.38|0
1646987190000|2022-03-11 08:26:30|15099.24|15099.24|15099.24|15099.24|15099.24|15099.24|15099.24|15099.24|0
1646987210000|2022-03-11 08:26:50|15075.45|15075.45|15075.45|15075.45|15075.45|15075.45|15075.45|15075.45|0
1646987220000|2022-03-11 08:27:00|15083.38|15083.38|15075.45|15075.45|15083.38|15083.38|15075.45|15075.45|0
1646987230000|2022-03-11 08:27:10|15095.28|15095.28|15071.48|15071.48|15095.28|15095.28|15071.48|15071.48|0
1646987240000|2022-03-11 08:27:20|15071.94|15071.94|15071.94|15071.94|15071.94|15071.94|15071.94|15071.94|0
1646987250000|2022-03-11 08:27:30|15066.35|15066.35|15063.55|15063.55|15066.35|15066.35|15063.55|15063.55|0
1646987260000|2022-03-11 08:27:40|15059.58|15059.58|15059.58|15059.58|15059.58|15059.58|15059.58|15059.58|0
1646987270000|2022-03-11 08:27:50|15051.65|15051.65|15051.65|15051.65|15051.65|15051.65|15051.65|15051.65|0
1646987280000|2022-03-11 08:28:00|15050.73|15050.73|15042.34|15042.34|15050.73|15050.73|15042.34|15042.34|0
1646987310000|2022-03-11 08:28:30|15038.14|15038.14|15038.14|15038.14|15038.14|15038.14|15038.14|15038.14|0
1646987340000|2022-03-11 08:29:00|15039.98|15039.98|15039.98|15039.98|15039.98|15039.98|15039.98|15039.98|0
1646987350000|2022-03-11 08:29:10|15043.94|15043.94|15067.73|15067.73|15067.73|15067.73|15043.94|15043.94|0
1646987360000|2022-03-11 08:29:20|15075.66|15075.66|15075.66|15075.66|15075.66|15075.66|15067.73|15067.73|0
1646987370000|2022-03-11 08:29:30|15079.63|15079.63|15079.63|15079.63|15079.63|15079.63|15079.63|15079.63|0
1646987380000|2022-03-11 08:29:40|15083.59|15083.59|15106.44|15106.44|15109.95|15109.95|15083.59|15083.59|0
1646987390000|2022-03-11 08:29:50|15114.38|15114.38|15106.44|15106.44|15114.38|15114.38|15106.44|15106.44|0
1646987400000|2022-03-11 08:30:00|15114.38|15114.38|15105.51|15105.51|15119.97|15119.97|15104.11|15104.11|0
1646987410000|2022-03-11 08:30:10|15099.91|15099.91|15108.31|15108.31|15108.31|15108.31|15099.91|15099.91|0
1646987430000|2022-03-11 08:30:30|15106.01|15106.01|15106.01|15106.01|15106.01|15106.01|15106.01|15106.01|0
1646987440000|2022-03-11 08:30:40|15114.41|15114.41|15134.94|15134.94|15134.94|15134.94|15114.41|15114.41|0
1646987450000|2022-03-11 08:30:50|15133.54|15133.54|15133.54|15133.54|15133.54|15133.54|15133.54|15133.54|0
1646987460000|2022-03-11 08:31:00|15141.47|15141.47|15148.46|15148.46|15148.46|15148.46|15141.47|15141.47|0
1646987490000|2022-03-11 08:31:30|15152.43|15152.43|15140.3|15140.3|15152.43|15152.43|15140.3|15140.3|0
1646987510000|2022-03-11 08:31:50|15124.44|15124.44|15124.44|15124.44|15124.44|15124.44|15124.44|15124.44|0
1646987560000|2022-03-11 08:32:40|15137.03|15137.03|15141.23|15141.23|15141.23|15141.23|15137.03|15137.03|0
1646987580000|2022-03-11 08:33:00|15149.16|15149.16|15153.13|15153.13|15153.13|15153.13|15149.16|15149.16|0
1646987590000|2022-03-11 08:33:10|15157.09|15157.09|15157.09|15157.09|15157.09|15157.09|15157.09|15157.09|0
1646987600000|2022-03-11 08:33:20|15153.13|15153.13|15149.16|15149.16|15153.13|15153.13|15149.16|15149.16|0
1646987620000|2022-03-11 08:33:40|15133.77|15133.77|15121.17|15121.17|15133.77|15133.77|15121.17|15121.17|0
1646987630000|2022-03-11 08:33:50|15113.24|15113.24|15110.46|15110.46|15113.24|15113.24|15110.46|15110.46|0
1646987640000|2022-03-11 08:34:00|15107.67|15107.67|15094.37|15094.37|15107.67|15107.67|15094.37|15094.37|0
1646987650000|2022-03-11 08:34:10|15106.27|15106.27|15106.27|15106.27|15106.27|15106.27|15106.27|15106.27|0
1646987670000|2022-03-11 08:34:30|15113.26|15113.26|15111.86|15111.86|15113.26|15113.26|15111.86|15111.86|0
1646987680000|2022-03-11 08:34:40|15106.27|15106.27|15089.47|15089.47|15106.27|15106.27|15089.47|15089.47|0
1646987690000|2022-03-11 08:34:50|15093.44|15093.44|15093.44|15093.44|15093.44|15093.44|15093.44|15093.44|0
1646987700000|2022-03-11 08:35:00|15090.64|15090.64|15109.53|15109.53|15109.53|15109.53|15090.64|15090.64|0
1646987710000|2022-03-11 08:35:10|15116.53|15116.53|15112.33|15112.33|15116.53|15116.53|15112.33|15112.33|0
1646987740000|2022-03-11 08:35:40|15108.13|15108.13|15095.77|15095.77|15108.13|15108.13|15095.77|15095.77|0
1646987750000|2022-03-11 08:35:50|15093.47|15093.47|15087.87|15087.87|15093.47|15093.47|15083.67|15083.67|0
1646987760000|2022-03-11 08:36:00|15082.28|15082.28|15086.24|15086.24|15086.24|15086.24|15082.28|15082.28|0
1646987790000|2022-03-11 08:36:30|15100.24|15100.24|15087.17|15087.17|15107|15107|15087.17|15087.17|0
1646987800000|2022-03-11 08:36:40|15081.58|15081.58|15075.98|15075.98|15081.58|15081.58|15075.98|15075.98|0
1646987810000|2022-03-11 08:36:50|15066.18|15066.18|15066.18|15066.18|15066.18|15066.18|15066.18|15066.18|0
1646987820000|2022-03-11 08:37:00|15068.98|15068.98|15105.6|15105.6|15105.6|15105.6|15068.98|15068.98|0
1646987840000|2022-03-11 08:37:20|15093.7|15093.7|15086.71|15086.71|15093.7|15093.7|15086.71|15086.71|0
1646987850000|2022-03-11 08:37:30|15090.91|15090.91|15092.3|15092.3|15092.3|15092.3|15090.91|15090.91|0
1646987860000|2022-03-11 08:37:40|15088.11|15088.11|15088.11|15088.11|15088.11|15088.11|15088.11|15088.11|0
1646987870000|2022-03-11 08:37:50|15085.31|15085.31|15085.31|15085.31|15085.31|15085.31|15085.31|15085.31|0
1646987880000|2022-03-11 08:38:00|15077.38|15077.38|15068.07|15068.07|15077.38|15077.38|15068.07|15068.07|0
1646987890000|2022-03-11 08:38:10|15062.47|15062.47|15062.47|15062.47|15062.47|15062.47|15062.47|15062.47|0
1646987900000|2022-03-11 08:38:20|15074.37|15074.37|15078.33|15078.33|15078.33|15078.33|15074.37|15074.37|0
1646987910000|2022-03-11 08:38:30|15079.73|15079.73|15079.73|15079.73|15079.73|15079.73|15079.73|15079.73|0
1646987920000|2022-03-11 08:38:40|15087.66|15087.66|15088.13|15088.13|15096.06|15096.06|15087.66|15087.66|0
1646987940000|2022-03-11 08:39:00|15083.93|15083.93|15083.93|15083.93|15083.93|15083.93|15083.93|15083.93|0
1646987960000|2022-03-11 08:39:20|15082.53|15082.53|15082.53|15082.53|15082.53|15082.53|15082.53|15082.53|0
1646987970000|2022-03-11 08:39:30|15090.46|15090.46|15090.46|15090.46|15090.46|15090.46|15090.46|15090.46|0
1646987980000|2022-03-11 08:39:40|15087.66|15087.66|15087.66|15087.66|15087.66|15087.66|15087.66|15087.66|0
1646988010000|2022-03-11 08:40:10|15081.13|15081.13|15075.76|15075.76|15081.13|15081.13|15075.76|15075.76|0
1646988060000|2022-03-11 08:41:00|15081.36|15081.36|15089.29|15089.29|15089.29|15089.29|15081.36|15081.36|0
1646988070000|2022-03-11 08:41:10|15092.09|15092.09|15081.36|15081.36|15092.09|15092.09|15081.36|15081.36|0
1646988080000|2022-03-11 08:41:20|15073.43|15073.43|15061.3|15061.3|15073.43|15073.43|15061.3|15061.3|0
1646988090000|2022-03-11 08:41:30|15069.23|15069.23|15061.3|15061.3|15069.23|15069.23|15045.44|15045.44|0
1646988100000|2022-03-11 08:41:40|15065.27|15065.27|15069.23|15069.23|15069.23|15069.23|15065.27|15065.27|0
1646988110000|2022-03-11 08:41:50|15057.34|15057.34|15055.94|15055.94|15057.34|15057.34|15055.94|15055.94|0
1646988120000|2022-03-11 08:42:00|15051.97|15051.97|15055.94|15055.94|15055.94|15055.94|15051.97|15051.97|0
1646988130000|2022-03-11 08:42:10|15063.87|15063.87|15072.25|15072.25|15072.25|15072.25|15063.87|15063.87|0
1646988140000|2022-03-11 08:42:20|15076.21|15076.21|15082.27|15082.27|15084.61|15084.61|15076.21|15076.21|0
1646988150000|2022-03-11 08:42:30|15078.07|15078.07|15078.07|15078.07|15078.07|15078.07|15078.07|15078.07|0
1646988160000|2022-03-11 08:42:40|15074.1|15074.1|15070.14|15070.14|15074.1|15074.1|15070.14|15070.14|0
1646988170000|2022-03-11 08:42:50|15082.04|15082.04|15084.83|15084.83|15084.83|15084.83|15082.04|15082.04|0
1646988180000|2022-03-11 08:43:00|15087.63|15087.63|15084.83|15084.83|15087.63|15087.63|15084.83|15084.83|0
1646988200000|2022-03-11 08:43:20|15088.8|15088.8|15088.8|15088.8|15088.8|15088.8|15088.8|15088.8|0
1646988220000|2022-03-11 08:43:40|15086|15086|15086|15086|15086|15086|15086|15086|0
1646988230000|2022-03-11 08:43:50|15074.1|15074.1|15064.8|15064.8|15074.1|15074.1|15060.83|15060.83|0
1646988240000|2022-03-11 08:44:00|15068.76|15068.76|15065.96|15065.96|15068.76|15068.76|15058.03|15058.03|0
1646988250000|2022-03-11 08:44:10|15058.03|15058.03|15058.03|15058.03|15058.03|15058.03|15058.03|15058.03|0
1646988260000|2022-03-11 08:44:20|15062.23|15062.23|15058.26|15058.26|15062.23|15062.23|15058.26|15058.26|0
1646988270000|2022-03-11 08:44:30|15066.19|15066.19|15062.23|15062.23|15066.19|15066.19|15050.33|15050.33|0
1646988280000|2022-03-11 08:44:40|15066.43|15066.43|15065.26|15065.26|15069.23|15069.23|15065.26|15065.26|0
1646988300000|2022-03-11 08:45:00|15066.66|15066.66|15072.26|15072.26|15072.26|15072.26|15054.77|15054.77|0
1646988310000|2022-03-11 08:45:10|15080.19|15080.19|15080.19|15080.19|15080.19|15080.19|15080.19|15080.19|0
1646988320000|2022-03-11 08:45:20|15072.26|15072.26|15070.63|15070.63|15072.26|15072.26|15054.77|15054.77|0
1646988330000|2022-03-11 08:45:30|15076.22|15076.22|15079.02|15079.02|15079.02|15079.02|15076.22|15076.22|0
1646988340000|2022-03-11 08:45:40|15080.42|15080.42|15079.02|15079.02|15081.82|15081.82|15079.02|15079.02|0
1646988350000|2022-03-11 08:45:50|15080.4|15080.4|15079.48|15079.48|15080.4|15080.4|15079.48|15079.48|0
1646988370000|2022-03-11 08:46:10|15073.89|15073.89|15073.89|15073.89|15073.89|15073.89|15073.89|15073.89|0
1646988390000|2022-03-11 08:46:30|15071.09|15071.09|15071.09|15071.09|15071.09|15071.09|15071.09|15071.09|0
1646988400000|2022-03-11 08:46:40|15076.68|15076.68|15075.52|15075.52|15079.48|15079.48|15075.52|15075.52|0
1646988410000|2022-03-11 08:46:50|15072.72|15072.72|15075.52|15075.52|15075.52|15075.52|15072.72|15072.72|0
1646988420000|2022-03-11 08:47:00|15074.12|15074.12|15074.12|15074.12|15074.12|15074.12|15074.12|15074.12|0
1646988440000|2022-03-11 08:47:20|15081.12|15081.12|15081.12|15081.12|15081.12|15081.12|15081.12|15081.12|0
1646988450000|2022-03-11 08:47:30|15080.66|15080.66|15082.06|15082.06|15082.06|15082.06|15080.66|15080.66|0
1646988460000|2022-03-11 08:47:40|15078.09|15078.09|15078.09|15078.09|15078.09|15078.09|15078.09|15078.09|0
1646988470000|2022-03-11 08:47:50|15079.49|15079.49|15083.46|15083.46|15087.42|15087.42|15079.49|15079.49|0
1646988490000|2022-03-11 08:48:10|15079.49|15079.49|15083.69|15083.69|15083.69|15083.69|15078.32|15078.32|0
1646988520000|2022-03-11 08:48:40|15075.76|15075.76|15077.39|15077.39|15081.36|15081.36|15075.76|15075.76|0
1646988530000|2022-03-11 08:48:50|15065.49|15065.49|15081.36|15081.36|15081.36|15081.36|15065.49|15065.49|0
1646988540000|2022-03-11 08:49:00|15077.39|15077.39|15073.43|15073.43|15081.36|15081.36|15073.43|15073.43|0
1646988560000|2022-03-11 08:49:20|15081.36|15081.36|15081.36|15081.36|15081.36|15081.36|15081.36|15081.36|0
1646988570000|2022-03-11 08:49:30|15077.39|15077.39|15077.39|15077.39|15077.39|15077.39|15077.39|15077.39|0
1646988580000|2022-03-11 08:49:40|15073.43|15073.43|15073.43|15073.43|15073.43|15073.43|15073.43|15073.43|0
1646988600000|2022-03-11 08:50:00|15077.39|15077.39|15077.39|15077.39|15077.39|15077.39|15077.39|15077.39|0
1646988620000|2022-03-11 08:50:20|15065.49|15065.49|15061.53|15061.53|15065.49|15065.49|15061.53|15061.53|0
1646988630000|2022-03-11 08:50:30|15069.46|15069.46|15069.46|15069.46|15069.46|15069.46|15069.46|15069.46|0
1646988650000|2022-03-11 08:50:50|15073.43|15073.43|15092.79|15092.79|15092.79|15092.79|15073.43|15073.43|0
1646988660000|2022-03-11 08:51:00|15096.98|15096.98|15096.98|15096.98|15096.98|15096.98|15096.98|15096.98|0
1646988680000|2022-03-11 08:51:20|15081.12|15081.12|15069.93|15069.93|15081.12|15081.12|15069.93|15069.93|0
1646988690000|2022-03-11 08:51:30|15077.86|15077.86|15087.42|15087.42|15087.42|15087.42|15077.86|15077.86|0
1646988700000|2022-03-11 08:51:40|15079.49|15079.49|15067.59|15067.59|15079.49|15079.49|15051.73|15051.73|0
1646988710000|2022-03-11 08:51:50|15063.63|15063.63|15051.73|15051.73|15067.59|15067.59|15051.73|15051.73|0
1646988720000|2022-03-11 08:52:00|15047.77|15047.77|15050.33|15050.33|15050.33|15050.33|15039.84|15039.84|0
1646988730000|2022-03-11 08:52:10|15058.26|15058.26|15062.23|15062.23|15062.23|15062.23|15050.33|15050.33|0
1646988740000|2022-03-11 08:52:20|15058.26|15058.26|15059.66|15059.66|15059.66|15059.66|15056.86|15056.86|0
1646988750000|2022-03-11 08:52:30|15056.86|15056.86|15064.8|15064.8|15064.8|15064.8|15056.86|15056.86|0
1646988760000|2022-03-11 08:52:40|15063.4|15063.4|15063.4|15063.4|15063.4|15063.4|15063.4|15063.4|0
1646988770000|2022-03-11 08:52:50|15075.29|15075.29|15071.33|15071.33|15075.29|15075.29|15071.33|15071.33|0
1646988790000|2022-03-11 08:53:10|15059.43|15059.43|15055.47|15055.47|15059.43|15059.43|15055.47|15055.47|0
1646988800000|2022-03-11 08:53:20|15063.4|15063.4|15063.4|15063.4|15063.4|15063.4|15063.4|15063.4|0
1646988810000|2022-03-11 08:53:30|15059.43|15059.43|15055.47|15055.47|15059.43|15059.43|15055.47|15055.47|0
1646988820000|2022-03-11 08:53:40|15051.5|15051.5|15058.03|15058.03|15063.4|15063.4|15051.5|15051.5|0
1646988830000|2022-03-11 08:53:50|15062.23|15062.23|15062.23|15062.23|15062.23|15062.23|15062.23|15062.23|0
1646988840000|2022-03-11 08:54:00|15066.19|15066.19|15066.19|15066.19|15066.19|15066.19|15066.19|15066.19|0
1646988850000|2022-03-11 08:54:10|15062|15062|15046.37|15046.37|15062|15062|15042.17|15042.17|0
1646988860000|2022-03-11 08:54:20|15054.77|15054.77|15054.77|15054.77|15054.77|15054.77|15054.77|15054.77|0
1646988870000|2022-03-11 08:54:30|15062.7|15062.7|15061.06|15061.06|15062.7|15062.7|15057.1|15057.1|0
1646988880000|2022-03-11 08:54:40|15049.17|15049.17|15049.17|15049.17|15049.17|15049.17|15049.17|15049.17|0
1646988900000|2022-03-11 08:55:00|15053.13|15053.13|15053.13|15053.13|15053.13|15053.13|15053.13|15053.13|0
1646988910000|2022-03-11 08:55:10|15049.17|15049.17|15049.17|15049.17|15049.17|15049.17|15049.17|15049.17|0
1646988920000|2022-03-11 08:55:20|15061.06|15061.06|15061.06|15061.06|15061.06|15061.06|15061.06|15061.06|0
1646988930000|2022-03-11 08:55:30|15066.66|15066.66|15074.59|15074.59|15074.59|15074.59|15066.66|15066.66|0
1646988940000|2022-03-11 08:55:40|15078.79|15078.79|15078.79|15078.79|15078.79|15078.79|15078.79|15078.79|0
1646988950000|2022-03-11 08:55:50|15077.39|15077.39|15077.39|15077.39|15077.39|15077.39|15077.39|15077.39|0
1646988970000|2022-03-11 08:56:10|15082.99|15082.99|15086.95|15086.95|15086.95|15086.95|15082.99|15082.99|0
1646988990000|2022-03-11 08:56:30|15082.76|15082.76|15082.76|15082.76|15082.76|15082.76|15082.76|15082.76|0
1646989000000|2022-03-11 08:56:40|15078.56|15078.56|15074.59|15074.59|15078.56|15078.56|15070.63|15070.63|0
1646989020000|2022-03-11 08:57:00|15068.99|15068.99|15068.99|15068.99|15068.99|15068.99|15068.99|15068.99|0
1646989030000|2022-03-11 08:57:10|15063.4|15063.4|15055.47|15055.47|15063.4|15063.4|15055.47|15055.47|0
1646989050000|2022-03-11 08:57:30|15061.06|15061.06|15061.06|15061.06|15061.06|15061.06|15061.06|15061.06|0
1646989060000|2022-03-11 08:57:40|15072.96|15072.96|15076.92|15076.92|15076.92|15076.92|15072.96|15072.96|0
1646989070000|2022-03-11 08:57:50|15074.13|15074.13|15074.13|15074.13|15074.13|15074.13|15074.13|15074.13|0
1646989090000|2022-03-11 08:58:10|15075.5|15075.5|15075.5|15075.5|15075.5|15075.5|15075.5|15075.5|0
1646989100000|2022-03-11 08:58:20|15072.71|15072.71|15072.71|15072.71|15072.71|15072.71|15072.71|15072.71|0
1646989120000|2022-03-11 08:58:40|15069.91|15069.91|15069.91|15069.91|15069.91|15069.91|15069.91|15069.91|0
1646989130000|2022-03-11 08:58:50|15068.07|15068.07|15068.07|15068.07|15068.07|15068.07|15068.07|15068.07|0
1646989140000|2022-03-11 08:59:00|15065.27|15065.27|15053.37|15053.37|15065.27|15065.27|15053.37|15053.37|0
1646989160000|2022-03-11 08:59:20|15058.97|15058.97|15058.97|15058.97|15058.97|15058.97|15058.97|15058.97|0
1646989170000|2022-03-11 08:59:30|15061.77|15061.77|15061.77|15061.77|15061.77|15061.77|15061.77|15061.77|0
1646989190000|2022-03-11 08:59:50|15065.73|15065.73|15063.42|15063.42|15065.73|15065.73|15063.42|15063.42|0
1646989220000|2022-03-11 09:00:20|15071.35|15071.35|15071.35|15071.35|15071.35|15071.35|15071.35|15071.35|0
1646989230000|2022-03-11 09:00:30|15078.34|15078.34|15078.34|15078.34|15078.34|15078.34|15078.34|15078.34|0
1646989240000|2022-03-11 09:00:40|15082.31|15082.31|15086.51|15086.51|15086.51|15086.51|15079.51|15079.51|0
1646989250000|2022-03-11 09:00:50|15082.54|15082.54|15082.54|15082.54|15082.54|15082.54|15082.54|15082.54|0
1646989260000|2022-03-11 09:01:00|15081.14|15081.14|15081.14|15081.14|15081.14|15081.14|15081.14|15081.14|0
1646989270000|2022-03-11 09:01:10|15077.18|15077.18|15074.38|15074.38|15077.18|15077.18|15074.38|15074.38|0
1646989280000|2022-03-11 09:01:20|15082.31|15082.31|15082.31|15082.31|15082.31|15082.31|15082.31|15082.31|0
1646989290000|2022-03-11 09:01:30|15086.51|15086.51|15086.51|15086.51|15086.51|15086.51|15086.51|15086.51|0
1646989320000|2022-03-11 09:02:00|15083.29|15083.29|15082.83|15082.83|15083.29|15083.29|15082.83|15082.83|0
1646989360000|2022-03-11 09:02:40|15089.83|15089.83|15094.03|15094.03|15095.43|15095.43|15089.83|15089.83|0
1646989370000|2022-03-11 09:02:50|15096.83|15096.83|15096.83|15096.83|15096.83|15096.83|15096.83|15096.83|0
1646989380000|2022-03-11 09:03:00|15128.55|15128.55|15124.35|15124.35|15128.55|15128.55|15124.35|15124.35|0
1646989390000|2022-03-11 09:03:10|15120.15|15120.15|15122.95|15122.95|15122.95|15122.95|15120.15|15120.15|0
1646989420000|2022-03-11 09:03:40|15121.55|15121.55|15113.62|15113.62|15121.55|15121.55|15113.62|15113.62|0
1646989430000|2022-03-11 09:03:50|15110.82|15110.82|15115.02|15115.02|15115.02|15115.02|15110.82|15110.82|0
1646989450000|2022-03-11 09:04:10|15122.95|15122.95|15124.35|15124.35|15124.35|15124.35|15122.95|15122.95|0
1646989460000|2022-03-11 09:04:20|15127.15|15127.15|15127.15|15127.15|15127.15|15127.15|15127.15|15127.15|0
1646989500000|2022-03-11 09:05:00|15135.08|15135.08|15155.6|15155.6|15155.6|15155.6|15135.08|15135.08|0
1646989510000|2022-03-11 09:05:10|15151.41|15151.41|15151.41|15151.41|15151.41|15151.41|15151.41|15151.41|0
1646989520000|2022-03-11 09:05:20|15150.01|15150.01|15150.01|15150.01|15150.01|15150.01|15150.01|15150.01|0
1646989530000|2022-03-11 09:05:30|15154.2|15154.2|15154.2|15154.2|15154.2|15154.2|15154.2|15154.2|0
1646989540000|2022-03-11 09:05:40|15154.66|15154.66|15158.63|15158.63|15162.59|15162.59|15154.66|15154.66|0
1646989550000|2022-03-11 09:05:50|15154.43|15154.43|15157.23|15157.23|15157.23|15157.23|15154.43|15154.43|0
1646989560000|2022-03-11 09:06:00|15151.63|15151.63|15149.05|15149.05|15153.01|15153.01|15149.05|15149.05|0
1646989590000|2022-03-11 09:06:30|15153.01|15153.01|15153.01|15153.01|15153.01|15153.01|15153.01|15153.01|0
1646989600000|2022-03-11 09:06:40|15157.21|15157.21|15155.81|15155.81|15157.21|15157.21|15155.81|15155.81|0
1646989610000|2022-03-11 09:06:50|15154.41|15154.41|15166.31|15166.31|15166.31|15166.31|15154.41|15154.41|0
1646989700000|2022-03-11 09:08:20|15170.5|15170.5|15163.51|15163.51|15170.5|15170.5|15163.51|15163.51|0
1646989710000|2022-03-11 09:08:30|15162.11|15162.11|15147.91|15147.91|15162.11|15162.11|15147.91|15147.91|0
1646989720000|2022-03-11 09:08:40|15146.53|15146.53|15146.53|15146.53|15146.53|15146.53|15146.53|15146.53|0
1646989750000|2022-03-11 09:09:10|15148.37|15148.37|15148.37|15148.37|15148.37|15148.37|15148.37|15148.37|0
1646989760000|2022-03-11 09:09:20|15164.23|15164.23|15164.23|15164.23|15164.23|15164.23|15164.23|15164.23|0
1646989770000|2022-03-11 09:09:30|15156.3|15156.3|15160.27|15160.27|15160.27|15160.27|15156.3|15156.3|0
1646989780000|2022-03-11 09:09:40|15149.07|15149.07|15149.07|15149.07|15149.07|15149.07|15149.07|15149.07|0
1646989800000|2022-03-11 09:10:00|15153.04|15153.04|15153.04|15153.04|15153.04|15153.04|15153.04|15153.04|0
1646989810000|2022-03-11 09:10:10|15150.24|15150.24|15159.57|15159.57|15159.57|15159.57|15150.24|15150.24|0
1646989830000|2022-03-11 09:10:30|15162.37|15162.37|15162.37|15162.37|15162.37|15162.37|15162.37|15162.37|0
1646989860000|2022-03-11 09:11:00|15166.33|15166.33|15169.13|15169.13|15169.13|15169.13|15166.33|15166.33|0
1646989870000|2022-03-11 09:11:10|15161.2|15161.2|15161.2|15161.2|15161.2|15161.2|15161.2|15161.2|0
1646989880000|2022-03-11 09:11:20|15157|15157|15157|15157|15157|15157|15157|15157|0
1646989940000|2022-03-11 09:12:20|15154.2|15154.2|15154.2|15154.2|15154.2|15154.2|15154.2|15154.2|0
1646989990000|2022-03-11 09:13:10|15159.8|15159.8|15154.92|15154.92|15159.8|15159.8|15154.92|15154.92|0
1646990010000|2022-03-11 09:13:30|15159.12|15159.12|15159.12|15159.12|15159.12|15159.12|15159.12|15159.12|0
1646990060000|2022-03-11 09:14:20|15157.72|15157.72|15177.78|15177.78|15177.78|15177.78|15157.72|15157.72|0
1646990070000|2022-03-11 09:14:30|15170.78|15170.78|15170.78|15170.78|15170.78|15170.78|15170.78|15170.78|0
1646990080000|2022-03-11 09:14:40|15176.38|15176.38|15180.58|15180.58|15180.58|15180.58|15176.38|15176.38|0
1646990110000|2022-03-11 09:15:10|15174.98|15174.98|15173.58|15173.58|15174.98|15174.98|15173.58|15173.58|0
1646990120000|2022-03-11 09:15:20|15176.38|15176.38|15164.48|15164.48|15176.38|15176.38|15164.48|15164.48|0
1646990130000|2022-03-11 09:15:30|15160.52|15160.52|15160.52|15160.52|15160.52|15160.52|15160.52|15160.52|0
1646990140000|2022-03-11 09:15:40|15159.12|15159.12|15159.12|15159.12|15159.12|15159.12|15159.12|15159.12|0
1646990160000|2022-03-11 09:16:00|15155.15|15155.15|15155.15|15155.15|15155.15|15155.15|15155.15|15155.15|0
1646990170000|2022-03-11 09:16:10|15157.95|15157.95|15157.95|15157.95|15157.95|15157.95|15157.95|15157.95|0
1646990180000|2022-03-11 09:16:20|15159.35|15159.35|15159.35|15159.35|15159.35|15159.35|15159.35|15159.35|0
1646990190000|2022-03-11 09:16:30|15157.95|15157.95|15157.95|15157.95|15157.95|15157.95|15157.95|15157.95|0
1646990220000|2022-03-11 09:17:00|15150.02|15150.02|15140|15140|15150.02|15150.02|15140|15140|0
1646990230000|2022-03-11 09:17:10|15132.07|15132.07|15125.3|15125.3|15136.03|15136.03|15125.3|15125.3|0
1646990240000|2022-03-11 09:17:20|15137.2|15137.2|15138.13|15138.13|15145.13|15145.13|15137.2|15137.2|0
1646990250000|2022-03-11 09:17:30|15134.17|15134.17|15134.17|15134.17|15134.17|15134.17|15134.17|15134.17|0
1646990270000|2022-03-11 09:17:50|15135.56|15135.56|15136.96|15136.96|15136.96|15136.96|15135.56|15135.56|0
1646990280000|2022-03-11 09:18:00|15128.57|15128.57|15131.37|15131.37|15131.37|15131.37|15127.17|15127.17|0
1646990290000|2022-03-11 09:18:10|15135.56|15135.56|15135.56|15135.56|15135.56|15135.56|15135.56|15135.56|0
1646990300000|2022-03-11 09:18:20|15136.96|15136.96|15150.26|15150.26|15150.26|15150.26|15136.96|15136.96|0
1646990310000|2022-03-11 09:18:30|15155.86|15155.86|15155.86|15155.86|15157.26|15157.26|15155.86|15155.86|0
1646990350000|2022-03-11 09:19:10|15159.82|15159.82|15159.82|15159.82|15159.82|15159.82|15159.82|15159.82|0
1646990370000|2022-03-11 09:19:30|15164.02|15164.02|15161.22|15161.22|15164.02|15164.02|15161.22|15161.22|0
1646990380000|2022-03-11 09:19:40|15169.15|15169.15|15169.15|15169.15|15169.15|15169.15|15169.15|15169.15|0
1646990410000|2022-03-11 09:20:10|15164.95|15164.95|15164.95|15164.95|15164.95|15164.95|15164.95|15164.95|0
1646990430000|2022-03-11 09:20:30|15166.35|15166.35|15166.35|15166.35|15166.35|15166.35|15166.35|15166.35|0
1646990460000|2022-03-11 09:21:00|15167.27|15167.27|15167.27|15167.27|15167.27|15167.27|15167.27|15167.27|0
1646990470000|2022-03-11 09:21:10|15175.2|15175.2|15175.2|15175.2|15175.2|15175.2|15175.2|15175.2|0
1646990480000|2022-03-11 09:21:20|15178|15178|15199.21|15199.21|15199.21|15199.21|15178|15178|0
1646990510000|2022-03-11 09:21:50|15203.41|15203.41|15207.6|15207.6|15207.6|15207.6|15203.41|15203.41|0
1646990520000|2022-03-11 09:22:00|15202.01|15202.01|15202.01|15202.01|15202.01|15202.01|15202.01|15202.01|0
1646990530000|2022-03-11 09:22:10|15203.41|15203.41|15203.41|15203.41|15203.41|15203.41|15203.41|15203.41|0
1646990560000|2022-03-11 09:22:40|15195.48|15195.48|15194.08|15194.08|15195.48|15195.48|15194.08|15194.08|0
1646990570000|2022-03-11 09:22:50|15189.88|15189.88|15181.95|15181.95|15189.88|15189.88|15181.95|15181.95|0
1646990590000|2022-03-11 09:23:10|15179.15|15179.15|15179.15|15179.15|15179.15|15179.15|15179.15|15179.15|0
1646990610000|2022-03-11 09:23:30|15181.95|15181.95|15181.95|15181.95|15181.95|15181.95|15181.95|15181.95|0
1646990620000|2022-03-11 09:23:40|15181.49|15181.49|15181.49|15181.49|15181.49|15181.49|15181.49|15181.49|0
1646990630000|2022-03-11 09:23:50|15178.69|15178.69|15178.69|15178.69|15178.69|15178.69|15178.69|15178.69|0
1646990650000|2022-03-11 09:24:10|15182.65|15182.65|15170.53|15170.53|15182.65|15182.65|15170.53|15170.53|0
1646990660000|2022-03-11 09:24:20|15169.13|15169.13|15176.12|15176.12|15176.12|15176.12|15169.13|15169.13|0
1646990670000|2022-03-11 09:24:30|15195.95|15195.95|15195.95|15195.95|15195.95|15195.95|15195.95|15195.95|0
1646990680000|2022-03-11 09:24:40|15208.54|15208.54|15208.54|15208.54|15208.54|15208.54|15208.54|15208.54|0
1646990700000|2022-03-11 09:25:00|15207.17|15207.17|15207.17|15207.17|15207.17|15207.17|15207.17|15207.17|0
1646990710000|2022-03-11 09:25:10|15208.57|15208.57|15204.6|15204.6|15208.57|15208.57|15204.6|15204.6|0
1646990740000|2022-03-11 09:25:40|15206|15206|15198.07|15198.07|15206|15206|15198.07|15198.07|0
1646990750000|2022-03-11 09:25:50|15200.87|15200.87|15200.87|15200.87|15200.87|15200.87|15200.87|15200.87|0
1646990760000|2022-03-11 09:26:00|15202.27|15202.27|15202.27|15202.27|15202.27|15202.27|15202.27|15202.27|0
1646990770000|2022-03-11 09:26:10|15200.87|15200.87|15198.07|15198.07|15200.87|15200.87|15198.07|15198.07|0
1646990830000|2022-03-11 09:27:10|15199.47|15199.47|15199.47|15199.47|15199.47|15199.47|15199.47|15199.47|0
1646990840000|2022-03-11 09:27:20|15196.67|15196.67|15192.47|15192.47|15196.67|15196.67|15192.47|15192.47|0
1646990870000|2022-03-11 09:27:50|15196.44|15196.44|15200.4|15200.4|15200.4|15200.4|15196.44|15196.44|0
1646990890000|2022-03-11 09:28:10|15197.6|15197.6|15197.6|15197.6|15197.6|15197.6|15197.6|15197.6|0
1646990920000|2022-03-11 09:28:40|15196.2|15196.2|15196.2|15196.2|15196.2|15196.2|15196.2|15196.2|0
1646990940000|2022-03-11 09:29:00|15201.8|15201.8|15201.8|15201.8|15201.8|15201.8|15200.4|15200.4|0
1646990960000|2022-03-11 09:29:20|15199|15199|15201.33|15201.33|15201.33|15201.33|15193.4|15193.4|0
1646990970000|2022-03-11 09:29:30|15205.3|15205.3|15205.3|15205.3|15205.3|15205.3|15205.3|15205.3|0
1646990990000|2022-03-11 09:29:50|15202.73|15202.73|15202.73|15202.73|15202.73|15202.73|15202.73|15202.73|0
1646991040000|2022-03-11 09:30:40|15206.7|15206.7|15208.1|15208.1|15208.1|15208.1|15206.7|15206.7|0
1646991050000|2022-03-11 09:30:50|15209.5|15209.5|15205.3|15205.3|15209.5|15209.5|15205.3|15205.3|0
1646991090000|2022-03-11 09:31:30|15201.1|15201.1|15201.1|15201.1|15201.1|15201.1|15201.1|15201.1|0
1646991120000|2022-03-11 09:32:00|15193.17|15193.17|15189.21|15189.21|15193.17|15193.17|15189.21|15189.21|0
1646991140000|2022-03-11 09:32:20|15192|15192|15192|15192|15192|15192|15192|15192|0
1646991160000|2022-03-11 09:32:40|15199.93|15199.93|15199.93|15199.93|15199.93|15199.93|15199.93|15199.93|0
1646991170000|2022-03-11 09:32:50|15207.87|15207.87|15207.87|15207.87|15207.87|15207.87|15207.87|15207.87|0
1646991180000|2022-03-11 09:33:00|15203.9|15203.9|15203.9|15203.9|15203.9|15203.9|15203.9|15203.9|0
1646991190000|2022-03-11 09:33:10|15195.5|15195.5|15199.47|15199.47|15199.47|15199.47|15195.5|15195.5|0
1646991230000|2022-03-11 09:33:50|15203.43|15203.43|15203.43|15203.43|15203.43|15203.43|15203.43|15203.43|0
1646991290000|2022-03-11 09:34:50|15191.54|15191.54|15191.54|15191.54|15191.54|15191.54|15191.54|15191.54|0
1646991300000|2022-03-11 09:35:00|15177.54|15177.54|15177.54|15177.54|15177.54|15177.54|15177.54|15177.54|0
1646991320000|2022-03-11 09:35:20|15181.51|15181.51|15181.51|15181.51|15181.51|15181.51|15181.51|15181.51|0
1646991330000|2022-03-11 09:35:30|15185.71|15185.71|15185.71|15185.71|15185.71|15185.71|15185.71|15185.71|0
1646991340000|2022-03-11 09:35:40|15181.74|15181.74|15181.74|15181.74|15181.74|15181.74|15181.74|15181.74|0
1646991360000|2022-03-11 09:36:00|15173.34|15173.34|15173.34|15173.34|15173.34|15173.34|15173.34|15173.34|0
1646991370000|2022-03-11 09:36:10|15189.21|15189.21|15193.17|15193.17|15193.17|15193.17|15189.21|15189.21|0
1646991420000|2022-03-11 09:37:00|15191.77|15191.77|15191.77|15191.77|15191.77|15191.77|15191.77|15191.77|0
1646991480000|2022-03-11 09:38:00|15207.63|15207.63|15207.63|15207.63|15207.63|15207.63|15207.63|15207.63|0
1646991490000|2022-03-11 09:38:10|15196.44|15196.44|15196.44|15196.44|15196.44|15196.44|15196.44|15196.44|0
1646991500000|2022-03-11 09:38:20|15193.64|15193.64|15189.67|15189.67|15193.64|15193.64|15189.67|15189.67|0
1646991520000|2022-03-11 09:38:40|15185.71|15185.71|15185.71|15185.71|15185.71|15185.71|15185.71|15185.71|0
1646991550000|2022-03-11 09:39:10|15188.46|15188.46|15188.46|15188.46|15188.46|15188.46|15188.46|15188.46|0
1646991560000|2022-03-11 09:39:20|15176.57|15176.57|15176.57|15176.57|15176.57|15176.57|15176.57|15176.57|0
1646991600000|2022-03-11 09:40:00|15179.37|15179.37|15180.77|15180.77|15180.77|15180.77|15179.37|15179.37|0
1646991610000|2022-03-11 09:40:10|15186.37|15186.37|15189.16|15189.16|15189.16|15189.16|15186.37|15186.37|0
1646991620000|2022-03-11 09:40:20|15187.77|15187.77|15186.37|15186.37|15187.77|15187.77|15184.97|15184.97|0
1646991650000|2022-03-11 09:40:50|15190.33|15190.33|15190.33|15190.33|15190.33|15190.33|15190.33|15190.33|0
1646991690000|2022-03-11 09:41:30|15187.53|15187.53|15187.53|15187.53|15187.53|15187.53|15187.53|15187.53|0
1646991700000|2022-03-11 09:41:40|15175.64|15175.64|15175.64|15175.64|15175.64|15175.64|15175.64|15175.64|0
1646991710000|2022-03-11 09:41:50|15174.24|15174.24|15173.78|15173.78|15174.24|15174.24|15173.32|15173.32|0
1646991720000|2022-03-11 09:42:00|15170.98|15170.98|15159.08|15159.08|15170.98|15170.98|15159.08|15159.08|0
1646991730000|2022-03-11 09:42:10|15156.28|15156.28|15156.28|15156.28|15156.28|15156.28|15156.28|15156.28|0
1646991740000|2022-03-11 09:42:20|15154.88|15154.88|15154.88|15154.88|15154.88|15154.88|15154.88|15154.88|0
1646991760000|2022-03-11 09:42:40|15153.48|15153.48|15153.48|15153.48|15153.48|15153.48|15153.48|15153.48|0
1646991770000|2022-03-11 09:42:50|15161.41|15161.41|15161.41|15161.41|15161.41|15161.41|15161.41|15161.41|0
1646991780000|2022-03-11 09:43:00|15157.45|15157.45|15157.45|15157.45|15157.45|15157.45|15157.45|15157.45|0
1646991790000|2022-03-11 09:43:10|15158.85|15158.85|15158.85|15158.85|15158.85|15158.85|15158.85|15158.85|0
1646991800000|2022-03-11 09:43:20|15163.05|15163.05|15165.85|15165.85|15165.85|15165.85|15158.85|15158.85|0
1646991870000|2022-03-11 09:44:30|15158.85|15158.85|15145.32|15145.32|15158.85|15158.85|15145.32|15145.32|0
1646991890000|2022-03-11 09:44:50|15148.12|15148.12|15148.12|15148.12|15148.12|15148.12|15148.12|15148.12|0
1646991940000|2022-03-11 09:45:40|15152.08|15152.08|15149.29|15149.29|15152.08|15152.08|15149.29|15149.29|0
1646992080000|2022-03-11 09:48:00|15147.89|15147.89|15147.89|15147.89|15147.89|15147.89|15147.89|15147.89|0
1646992100000|2022-03-11 09:48:20|15145.09|15145.09|15153.02|15153.02|15153.02|15153.02|15145.09|15145.09|0
1646992130000|2022-03-11 09:48:50|15164.91|15164.91|15164.91|15164.91|15164.91|15164.91|15164.91|15164.91|0
1646992180000|2022-03-11 09:49:40|15168.88|15168.88|15168.88|15168.88|15168.88|15168.88|15168.88|15168.88|0
1646992200000|2022-03-11 09:50:00|15172.84|15172.84|15178.86|15178.86|15179.32|15179.32|15172.84|15172.84|0
1646992210000|2022-03-11 09:50:10|15182.83|15182.83|15182.83|15182.83|15182.83|15182.83|15182.83|15182.83|0
1646992220000|2022-03-11 09:50:20|15175.83|15175.83|15171.86|15171.86|15175.83|15175.83|15171.86|15171.86|0
1646992280000|2022-03-11 09:51:20|15179.79|15179.79|15171.4|15171.4|15179.79|15179.79|15171.4|15171.4|0
1646992310000|2022-03-11 09:51:50|15175.6|15175.6|15175.6|15175.6|15175.6|15175.6|15175.6|15175.6|0
1646992330000|2022-03-11 09:52:10|15175.14|15175.14|15175.14|15175.14|15175.14|15175.14|15175.14|15175.14|0
1646992340000|2022-03-11 09:52:20|15171.17|15171.17|15171.17|15171.17|15171.17|15171.17|15171.17|15171.17|0
1646992350000|2022-03-11 09:52:30|15173.97|15173.97|15173.97|15173.97|15173.97|15173.97|15173.97|15173.97|0
1646992360000|2022-03-11 09:52:40|15175.81|15175.81|15175.81|15175.81|15175.81|15175.81|15175.81|15175.81|0
1646992390000|2022-03-11 09:53:10|15185.14|15185.14|15193.07|15193.07|15193.07|15193.07|15185.14|15185.14|0
1646992400000|2022-03-11 09:53:20|15195.87|15195.87|15195.87|15195.87|15195.87|15195.87|15195.87|15195.87|0
1646992460000|2022-03-11 09:54:20|15191.9|15191.9|15187.94|15187.94|15191.9|15191.9|15187.94|15187.94|0
1646992480000|2022-03-11 09:54:40|15191.9|15191.9|15191.9|15191.9|15191.9|15191.9|15191.9|15191.9|0
1646992540000|2022-03-11 09:55:40|15196.1|15196.1|15197.5|15197.5|15197.5|15197.5|15196.1|15196.1|0
1646992550000|2022-03-11 09:55:50|15203.1|15203.1|15205.9|15205.9|15205.9|15205.9|15203.1|15203.1|0
1646992560000|2022-03-11 09:56:00|15208.7|15208.7|15208.7|15208.7|15208.7|15208.7|15208.7|15208.7|0
1646992570000|2022-03-11 09:56:10|15212.66|15212.66|15214.06|15214.06|15214.06|15214.06|15212.66|15212.66|0
1646992620000|2022-03-11 09:57:00|15206.13|15206.13|15206.13|15206.13|15206.13|15206.13|15206.13|15206.13|0
1646992630000|2022-03-11 09:57:10|15208.93|15208.93|15208.93|15208.93|15208.93|15208.93|15208.93|15208.93|0
1646992660000|2022-03-11 09:57:40|15209.85|15209.85|15205.65|15205.65|15209.85|15209.85|15205.65|15205.65|0
1646992680000|2022-03-11 09:58:00|15201.69|15201.69|15198.89|15198.89|15201.69|15201.69|15198.89|15198.89|0
1646992710000|2022-03-11 09:58:30|15190.96|15190.96|15185.59|15185.59|15190.96|15190.96|15185.59|15185.59|0
1646992750000|2022-03-11 09:59:10|15181.91|15181.91|15181.91|15181.91|15181.91|15181.91|15181.91|15181.91|0
1646992760000|2022-03-11 09:59:20|15184.71|15184.71|15186.11|15186.11|15186.11|15186.11|15184.71|15184.71|0
1646992790000|2022-03-11 09:59:50|15187.49|15187.49|15171.63|15171.63|15187.49|15187.49|15171.63|15171.63|0
1646992810000|2022-03-11 10:00:10|15168.83|15168.83|15168.83|15168.83|15168.83|15168.83|15168.83|15168.83|0
1646992820000|2022-03-11 10:00:20|15169.75|15169.75|15170.67|15170.67|15170.67|15170.67|15169.75|15169.75|0
1646992860000|2022-03-11 10:01:00|15166.7|15166.7|15169.5|15169.5|15169.5|15169.5|15166.7|15166.7|0
1646992870000|2022-03-11 10:01:10|15170.9|15170.9|15170.9|15170.9|15170.9|15170.9|15170.9|15170.9|0
1646992880000|2022-03-11 10:01:20|15168.1|15168.1|15169.5|15169.5|15169.5|15169.5|15168.1|15168.1|0
1646992890000|2022-03-11 10:01:30|15161.57|15161.57|15161.57|15161.57|15161.57|15161.57|15161.57|15161.57|0
1646992900000|2022-03-11 10:01:40|15157.37|15157.37|15157.37|15157.37|15157.37|15157.37|15157.37|15157.37|0
1646992920000|2022-03-11 10:02:00|15160.17|15160.17|15160.17|15160.17|15160.17|15160.17|15160.17|15160.17|0
1646992940000|2022-03-11 10:02:20|15160.63|15160.63|15166.23|15166.23|15166.23|15166.23|15160.63|15160.63|0
1646992960000|2022-03-11 10:02:40|15162.03|15162.03|15162.03|15162.03|15162.03|15162.03|15162.03|15162.03|0
1646992980000|2022-03-11 10:03:00|15157.83|15157.83|15169.73|15169.73|15169.73|15169.73|15157.83|15157.83|0
1646992990000|2022-03-11 10:03:10|15173.7|15173.7|15173.7|15173.7|15173.7|15173.7|15173.7|15173.7|0
1646993000000|2022-03-11 10:03:20|15172.3|15172.3|15172.3|15172.3|15172.3|15172.3|15172.3|15172.3|0
1646993010000|2022-03-11 10:03:30|15176.26|15176.26|15176.26|15176.26|15176.26|15176.26|15176.26|15176.26|0
1646993020000|2022-03-11 10:03:40|15174.86|15174.86|15174.86|15174.86|15174.86|15174.86|15174.86|15174.86|0
1646993040000|2022-03-11 10:04:00|15170.9|15170.9|15170.9|15170.9|15170.9|15170.9|15170.9|15170.9|0
1646993070000|2022-03-11 10:04:30|15172.3|15172.3|15180.23|15180.23|15180.23|15180.23|15172.3|15172.3|0
1646993080000|2022-03-11 10:04:40|15180.69|15180.69|15184.88|15184.88|15184.88|15184.88|15180.69|15180.69|0
1646993110000|2022-03-11 10:05:10|15204.71|15204.71|15204.71|15204.71|15204.71|15204.71|15204.71|15204.71|0
1646993120000|2022-03-11 10:05:20|15201.91|15201.91|15201.91|15201.91|15201.91|15201.91|15201.91|15201.91|0
1646993130000|2022-03-11 10:05:30|15197.95|15197.95|15197.95|15197.95|15199.35|15199.35|15197.95|15197.95|0
1646993140000|2022-03-11 10:05:40|15196.55|15196.55|15188.62|15188.62|15196.55|15196.55|15188.62|15188.62|0
1646993150000|2022-03-11 10:05:50|15191.42|15191.42|15183.49|15183.49|15191.42|15191.42|15183.49|15183.49|0
1646993160000|2022-03-11 10:06:00|15179.29|15179.29|15176.95|15176.95|15179.29|15179.29|15176.49|15176.49|0
1646993170000|2022-03-11 10:06:10|15172.98|15172.98|15170.18|15170.18|15172.98|15172.98|15170.18|15170.18|0
1646993220000|2022-03-11 10:07:00|15172.98|15172.98|15172.98|15172.98|15172.98|15172.98|15172.98|15172.98|0
1646993270000|2022-03-11 10:07:50|15180.91|15180.91|15180.91|15180.91|15180.91|15180.91|15180.91|15180.91|0
1646993290000|2022-03-11 10:08:10|15188.84|15188.84|15188.84|15188.84|15188.84|15188.84|15188.84|15188.84|0
1646993310000|2022-03-11 10:08:30|15191.64|15191.64|15195.84|15195.84|15195.84|15195.84|15191.64|15191.64|0
1646993320000|2022-03-11 10:08:40|15203.77|15203.77|15207.74|15207.74|15207.74|15207.74|15203.77|15203.77|0
1646993360000|2022-03-11 10:09:20|15210.54|15210.54|15210.54|15210.54|15210.54|15210.54|15210.54|15210.54|0
1646993370000|2022-03-11 10:09:30|15207.74|15207.74|15207.74|15207.74|15207.74|15207.74|15207.74|15207.74|0
1646993390000|2022-03-11 10:09:50|15204.94|15204.94|15206.34|15206.34|15206.34|15206.34|15204.94|15204.94|0
1646993400000|2022-03-11 10:10:00|15218.23|15218.23|15210.3|15210.3|15218.23|15218.23|15210.3|15210.3|0
1646993410000|2022-03-11 10:10:10|15208.9|15208.9|15208.9|15208.9|15208.9|15208.9|15208.9|15208.9|0
1646993420000|2022-03-11 10:10:20|15207.5|15207.5|15206.58|15206.58|15207.5|15207.5|15206.58|15206.58|0
1646993480000|2022-03-11 10:11:20|15207.98|15207.98|15207.98|15207.98|15207.98|15207.98|15207.98|15207.98|0
1646993510000|2022-03-11 10:11:50|15219.88|15219.88|15215.91|15215.91|15219.88|15219.88|15215.91|15215.91|0
1646993520000|2022-03-11 10:12:00|15214.51|15214.51|15214.51|15214.51|15214.51|15214.51|15214.51|15214.51|0
1646993530000|2022-03-11 10:12:10|15210.55|15210.55|15210.55|15210.55|15210.55|15210.55|15210.55|15210.55|0
1646993690000|2022-03-11 10:14:50|15221.74|15221.74|15221.74|15221.74|15221.74|15221.74|15221.74|15221.74|0
1646993710000|2022-03-11 10:15:10|15221.29|15221.29|15221.29|15221.29|15221.29|15221.29|15221.29|15221.29|0
1646993730000|2022-03-11 10:15:30|15218.49|15218.49|15219.89|15219.89|15219.89|15219.89|15218.49|15218.49|0
1646993740000|2022-03-11 10:15:40|15218.49|15218.49|15218.49|15218.49|15218.49|15218.49|15218.49|15218.49|0
1646993750000|2022-03-11 10:15:50|15215.69|15215.69|15212.89|15212.89|15215.69|15215.69|15212.89|15212.89|0
1646993760000|2022-03-11 10:16:00|15217.09|15217.09|15217.09|15217.09|15217.09|15217.09|15217.09|15217.09|0
1646993780000|2022-03-11 10:16:20|15221.05|15221.05|15225.02|15225.02|15225.02|15225.02|15221.05|15221.05|0
1646993800000|2022-03-11 10:16:40|15228.98|15228.98|15228.98|15228.98|15228.98|15228.98|15228.98|15228.98|0
1646993830000|2022-03-11 10:17:10|15225.02|15225.02|15221.05|15221.05|15225.02|15225.02|15221.05|15221.05|0
1646993840000|2022-03-11 10:17:20|15217.09|15217.09|15217.09|15217.09|15217.09|15217.09|15217.09|15217.09|0
1646993880000|2022-03-11 10:18:00|15219.39|15219.39|15217.55|15217.55|15219.39|15219.39|15217.55|15217.55|0
1646993890000|2022-03-11 10:18:10|15220.3|15220.3|15221.68|15221.68|15221.68|15221.68|15220.3|15220.3|0
1646993900000|2022-03-11 10:18:20|15219.39|15219.39|15219.39|15219.39|15219.39|15219.39|15219.39|15219.39|0
1646993940000|2022-03-11 10:19:00|15215.42|15215.42|15231.28|15231.28|15231.28|15231.28|15215.42|15215.42|0
1646993950000|2022-03-11 10:19:10|15235.25|15235.25|15239.21|15239.21|15239.21|15239.21|15235.25|15235.25|0
1646993970000|2022-03-11 10:19:30|15243.18|15243.18|15240.38|15240.38|15243.18|15243.18|15240.38|15240.38|0
1646993980000|2022-03-11 10:19:40|15238.98|15238.98|15238.98|15238.98|15238.98|15238.98|15238.98|15238.98|0
1646993990000|2022-03-11 10:19:50|15241.28|15241.28|15241.28|15241.28|15241.28|15241.28|15241.28|15241.28|0
1646994060000|2022-03-11 10:21:00|15238.48|15238.48|15235.68|15235.68|15238.48|15238.48|15235.68|15235.68|0
1646994080000|2022-03-11 10:21:20|15235.22|15235.22|15235.22|15235.22|15235.22|15235.22|15235.22|15235.22|0
1646994090000|2022-03-11 10:21:30|15233.82|15233.82|15233.82|15233.82|15233.82|15233.82|15233.82|15233.82|0
1646994110000|2022-03-11 10:21:50|15232.42|15232.42|15232.42|15232.42|15232.42|15232.42|15232.42|15232.42|0
1646994120000|2022-03-11 10:22:00|15235.22|15235.22|15236.62|15236.62|15236.62|15236.62|15235.22|15235.22|0
1646994170000|2022-03-11 10:22:50|15240.58|15240.58|15238.02|15238.02|15244.55|15244.55|15236.62|15236.62|0
1646994200000|2022-03-11 10:23:20|15241.98|15241.98|15241.98|15241.98|15241.98|15241.98|15241.98|15241.98|0
1646994240000|2022-03-11 10:24:00|15243.38|15243.38|15247.35|15247.35|15247.35|15247.35|15243.38|15243.38|0
1646994250000|2022-03-11 10:24:10|15251.31|15251.31|15251.31|15251.31|15251.31|15251.31|15251.31|15251.31|0
1646994280000|2022-03-11 10:24:40|15247.35|15247.35|15235.45|15235.45|15247.35|15247.35|15235.45|15235.45|0
1646994310000|2022-03-11 10:25:10|15239.65|15239.65|15242.22|15242.22|15242.22|15242.22|15239.65|15239.65|0
1646994330000|2022-03-11 10:25:30|15240.82|15240.82|15240.82|15240.82|15240.82|15240.82|15240.82|15240.82|0
1646994340000|2022-03-11 10:25:40|15238.98|15238.98|15238.06|15238.06|15238.98|15238.98|15238.06|15238.06|0
1646994360000|2022-03-11 10:26:00|15239.46|15239.46|15239.46|15239.46|15239.46|15239.46|15239.46|15239.46|0
1646994370000|2022-03-11 10:26:10|15238.06|15238.06|15238.06|15238.06|15238.06|15238.06|15238.06|15238.06|0
1646994390000|2022-03-11 10:26:30|15234.09|15234.09|15234.09|15234.09|15234.09|15234.09|15234.09|15234.09|0
1646994400000|2022-03-11 10:26:40|15226.16|15226.16|15226.16|15226.16|15226.16|15226.16|15226.16|15226.16|0
1646994410000|2022-03-11 10:26:50|15225.24|15225.24|15225.24|15225.24|15225.24|15225.24|15225.24|15225.24|0
1646994420000|2022-03-11 10:27:00|15222.44|15222.44|15222.44|15222.44|15222.44|15222.44|15222.44|15222.44|0
1646994430000|2022-03-11 10:27:10|15221.53|15221.53|15221.53|15221.53|15221.53|15221.53|15221.53|15221.53|0
1646994440000|2022-03-11 10:27:20|15218.73|15218.73|15220.13|15220.13|15220.13|15220.13|15218.73|15218.73|0
1646994460000|2022-03-11 10:27:40|15219.67|15219.67|15219.67|15219.67|15219.67|15219.67|15219.67|15219.67|0
1646994470000|2022-03-11 10:27:50|15218.75|15218.75|15218.75|15218.75|15218.75|15218.75|15218.75|15218.75|0
1646994490000|2022-03-11 10:28:10|15222.71|15222.71|15226.68|15226.68|15226.68|15226.68|15222.71|15222.71|0
1646994500000|2022-03-11 10:28:20|15230.64|15230.64|15233.44|15233.44|15233.44|15233.44|15230.64|15230.64|0
1646994510000|2022-03-11 10:28:30|15237.41|15237.41|15246.74|15246.74|15246.74|15246.74|15237.41|15237.41|0
1646994520000|2022-03-11 10:28:40|15245.34|15245.34|15245.34|15245.34|15245.34|15245.34|15245.34|15245.34|0
1646994530000|2022-03-11 10:28:50|15246.74|15246.74|15246.74|15246.74|15246.74|15246.74|15246.74|15246.74|0
1646994620000|2022-03-11 10:30:20|15250.7|15250.7|15254.38|15254.38|15254.38|15254.38|15250.7|15250.7|0
1646994630000|2022-03-11 10:30:30|15251.16|15251.16|15250.21|15250.21|15259.09|15259.09|15250.21|15250.21|0
1646994640000|2022-03-11 10:30:40|15251.61|15251.61|15253.91|15253.91|15253.91|15253.91|15251.61|15251.61|0
1646994670000|2022-03-11 10:31:10|15265.81|15265.81|15264.41|15264.41|15265.81|15265.81|15264.41|15264.41|0
1646994680000|2022-03-11 10:31:20|15260.44|15260.44|15264.41|15264.41|15264.41|15264.41|15260.44|15260.44|0
1646994690000|2022-03-11 10:31:30|15260.44|15260.44|15256.48|15256.48|15260.44|15260.44|15256.48|15256.48|0
1646994700000|2022-03-11 10:31:40|15252.51|15252.51|15252.51|15252.51|15252.51|15252.51|15252.51|15252.51|0
1646994720000|2022-03-11 10:32:00|15248.55|15248.55|15248.55|15248.55|15248.55|15248.55|15248.55|15248.55|0
1646994800000|2022-03-11 10:33:20|15245.75|15245.75|15242.95|15242.95|15245.75|15245.75|15242.95|15242.95|0
1646994820000|2022-03-11 10:33:40|15254.85|15254.85|15261.61|15261.61|15269.54|15269.54|15254.85|15254.85|0
1646994850000|2022-03-11 10:34:10|15260.21|15260.21|15260.21|15260.21|15260.21|15260.21|15260.21|15260.21|0
1646994870000|2022-03-11 10:34:30|15257.41|15257.41|15256.01|15256.01|15257.41|15257.41|15256.01|15256.01|0
1646994890000|2022-03-11 10:34:50|15252.05|15252.05|15252.05|15252.05|15252.05|15252.05|15252.05|15252.05|0
1646994910000|2022-03-11 10:35:10|15256.01|15256.01|15263.94|15263.94|15263.94|15263.94|15256.01|15256.01|0
1646994920000|2022-03-11 10:35:20|15256.01|15256.01|15256.01|15256.01|15256.01|15256.01|15256.01|15256.01|0
1646994930000|2022-03-11 10:35:30|15263.94|15263.94|15252.05|15252.05|15263.94|15263.94|15252.05|15252.05|0
1646994960000|2022-03-11 10:36:00|15263.94|15263.94|15271.87|15271.87|15271.87|15271.87|15263.94|15263.94|0
1646994980000|2022-03-11 10:36:20|15267.91|15267.91|15265.11|15265.11|15267.91|15267.91|15265.11|15265.11|0
1646995020000|2022-03-11 10:37:00|15261.14|15261.14|15261.14|15261.14|15261.14|15261.14|15261.14|15261.14|0
1646995050000|2022-03-11 10:37:30|15258.34|15258.34|15256.95|15256.95|15258.34|15258.34|15256.95|15256.95|0
1646995070000|2022-03-11 10:37:50|15255.55|15255.55|15259.74|15259.74|15259.74|15259.74|15255.55|15255.55|0
1646995120000|2022-03-11 10:38:40|15261.14|15261.14|15262.54|15262.54|15262.54|15262.54|15261.14|15261.14|0
1646995130000|2022-03-11 10:38:50|15259.74|15259.74|15271.64|15271.64|15271.64|15271.64|15259.74|15259.74|0
1646995140000|2022-03-11 10:39:00|15268.84|15268.84|15268.84|15268.84|15268.84|15268.84|15268.84|15268.84|0
1646995190000|2022-03-11 10:39:50|15272.81|15272.81|15272.81|15272.81|15272.81|15272.81|15272.81|15272.81|0
1646995210000|2022-03-11 10:40:10|15276.77|15276.77|15268.84|15268.84|15276.77|15276.77|15268.84|15268.84|0
1646995240000|2022-03-11 10:40:40|15256.95|15256.95|15247.15|15247.15|15256.95|15256.95|15247.15|15247.15|0
1646995280000|2022-03-11 10:41:20|15245.75|15245.75|15245.75|15245.75|15245.75|15245.75|15245.75|15245.75|0
1646995290000|2022-03-11 10:41:30|15249.71|15249.71|15241.78|15241.78|15249.71|15249.71|15241.78|15241.78|0
1646995310000|2022-03-11 10:41:50|15240.38|15240.38|15240.38|15240.38|15240.38|15240.38|15240.38|15240.38|0
1646995320000|2022-03-11 10:42:00|15235.79|15235.79|15227.66|15227.66|15235.79|15235.79|15224.87|15224.87|0
1646995340000|2022-03-11 10:42:20|15229.5|15229.5|15229.5|15229.5|15229.5|15229.5|15229.5|15229.5|0
1646995380000|2022-03-11 10:43:00|15232.3|15232.3|15232.3|15232.3|15232.3|15232.3|15232.3|15232.3|0
1646995410000|2022-03-11 10:43:30|15240.23|15240.23|15240.23|15240.23|15240.23|15240.23|15240.23|15240.23|0
1646995430000|2022-03-11 10:43:50|15241.63|15241.63|15243.03|15243.03|15243.03|15243.03|15241.63|15241.63|0
1646995440000|2022-03-11 10:44:00|15238.83|15238.83|15238.83|15238.83|15238.83|15238.83|15238.83|15238.83|0
1646995490000|2022-03-11 10:44:50|15240.23|15240.23|15240.23|15240.23|15240.23|15240.23|15240.23|15240.23|0
1646995520000|2022-03-11 10:45:20|15238.83|15238.83|15241.63|15241.63|15241.63|15241.63|15238.83|15238.83|0
1646995570000|2022-03-11 10:46:10|15244.43|15244.43|15243.03|15243.03|15244.43|15244.43|15243.03|15243.03|0
1646995580000|2022-03-11 10:46:20|15241.63|15241.63|15241.63|15241.63|15241.63|15241.63|15241.63|15241.63|0
1646995610000|2022-03-11 10:46:50|15245.6|15245.6|15245.6|15245.6|15245.6|15245.6|15245.6|15245.6|0
1646995620000|2022-03-11 10:47:00|15249.56|15249.56|15249.56|15249.56|15249.56|15249.56|15249.56|15249.56|0
1646995630000|2022-03-11 10:47:10|15253.76|15253.76|15253.76|15253.76|15253.76|15253.76|15253.76|15253.76|0
1646995640000|2022-03-11 10:47:20|15261.69|15261.69|15261.69|15261.69|15261.69|15261.69|15261.69|15261.69|0
1646995700000|2022-03-11 10:48:20|15257.73|15257.73|15226|15226|15257.73|15257.73|15226|15226|0
1646995710000|2022-03-11 10:48:30|15223.21|15223.21|15223.21|15223.21|15223.21|15223.21|15223.21|15223.21|0
1646995750000|2022-03-11 10:49:10|15211.31|15211.31|15215.28|15215.28|15215.28|15215.28|15211.31|15211.31|0
1646995770000|2022-03-11 10:49:30|15199.41|15199.41|15203.38|15203.38|15203.38|15203.38|15195.45|15195.45|0
1646995780000|2022-03-11 10:49:40|15211.31|15211.31|15213.15|15213.15|15214.99|15214.99|15211.31|15211.31|0
1646995790000|2022-03-11 10:49:50|15207.78|15207.78|15210.54|15210.54|15210.54|15210.54|15207.78|15207.78|0
1646995800000|2022-03-11 10:50:00|15218.47|15218.47|15226.4|15226.4|15226.4|15226.4|15218.47|15218.47|0
1646995810000|2022-03-11 10:50:10|15223.6|15223.6|15220.81|15220.81|15223.6|15223.6|15220.81|15220.81|0
1646995820000|2022-03-11 10:50:20|15218.01|15218.01|15218.01|15218.01|15218.01|15218.01|15218.01|15218.01|0
1646995870000|2022-03-11 10:51:10|15211.01|15211.01|15218.01|15218.01|15218.01|15218.01|15211.01|15211.01|0
1646995890000|2022-03-11 10:51:30|15223.6|15223.6|15223.6|15223.6|15223.6|15223.6|15223.6|15223.6|0
1646995960000|2022-03-11 10:52:40|15219.64|15219.64|15203.54|15203.54|15219.64|15219.64|15203.54|15203.54|0
1646995970000|2022-03-11 10:52:50|15201.71|15201.71|15202.17|15202.17|15202.17|15202.17|15200.33|15200.33|0
1646996010000|2022-03-11 10:53:30|15198.2|15198.2|15182.81|15182.81|15198.2|15198.2|15182.81|15182.81|0
1646996020000|2022-03-11 10:53:40|15190.74|15190.74|15186.6|15186.6|15190.74|15190.74|15186.6|15186.6|0
1646996040000|2022-03-11 10:54:00|15200.13|15200.13|15200.13|15200.13|15200.13|15200.13|15198.73|15198.73|0
1646996050000|2022-03-11 10:54:10|15197.33|15197.33|15197.33|15197.33|15197.33|15197.33|15197.33|15197.33|0
1646996100000|2022-03-11 10:55:00|15189.4|15189.4|15188|15188|15189.4|15189.4|15188|15188|0
1646996110000|2022-03-11 10:55:10|15186.6|15186.6|15186.6|15186.6|15186.6|15186.6|15186.6|15186.6|0
1646996120000|2022-03-11 10:55:20|15181.54|15181.54|15181.54|15181.54|15181.54|15181.54|15181.54|15181.54|0
1646996140000|2022-03-11 10:55:40|15178.74|15178.74|15178.74|15178.74|15178.74|15178.74|15178.74|15178.74|0
1646996150000|2022-03-11 10:55:50|15158.92|15158.92|15162.88|15162.88|15162.88|15162.88|15158.92|15158.92|0
1646996170000|2022-03-11 10:56:10|15164.28|15164.28|15180.38|15180.38|15180.38|15180.38|15164.28|15164.28|0
1646996180000|2022-03-11 10:56:20|15183.18|15183.18|15185.97|15185.97|15185.97|15185.97|15183.18|15183.18|0
1646996190000|2022-03-11 10:56:30|15184.57|15184.57|15188.54|15188.54|15188.54|15188.54|15184.57|15184.57|0
1646996200000|2022-03-11 10:56:40|15190.84|15190.84|15194.8|15194.8|15194.8|15194.8|15190.84|15190.84|0
1646996210000|2022-03-11 10:56:50|15197.6|15197.6|15197.6|15197.6|15197.6|15197.6|15197.6|15197.6|0
1646996240000|2022-03-11 10:57:20|15196.2|15196.2|15196.2|15196.2|15196.2|15196.2|15196.2|15196.2|0
1646996250000|2022-03-11 10:57:30|15200.17|15200.17|15200.17|15200.17|15200.17|15200.17|15200.17|15200.17|0
1646996270000|2022-03-11 10:57:50|15198.77|15198.77|15200.17|15200.17|15200.17|15200.17|15198.77|15198.77|0
1646996290000|2022-03-11 10:58:10|15192.24|15192.24|15186.87|15186.87|15192.24|15192.24|15186.87|15186.87|0
1646996300000|2022-03-11 10:58:20|15190.84|15190.84|15190.84|15190.84|15190.84|15190.84|15190.84|15190.84|0
1646996330000|2022-03-11 10:58:50|15186.64|15186.64|15182.67|15182.67|15186.64|15186.64|15182.67|15182.67|0
1646996380000|2022-03-11 10:59:40|15181.28|15181.28|15181.28|15181.28|15181.28|15181.28|15181.28|15181.28|0
1646996390000|2022-03-11 10:59:50|15185.87|15185.87|15185.12|15185.12|15189.09|15189.09|15185.12|15185.12|0
1646996400000|2022-03-11 11:00:00|15182.83|15182.83|15186.79|15186.79|15186.79|15186.79|15182.83|15182.83|0
1646996410000|2022-03-11 11:00:10|15190.76|15190.76|15197.25|15197.25|15197.25|15197.25|15190.76|15190.76|0
1646996420000|2022-03-11 11:00:20|15195.87|15195.87|15195.87|15195.87|15195.87|15195.87|15195.87|15195.87|0
1646996430000|2022-03-11 11:00:30|15197.27|15197.27|15200.07|15200.07|15200.07|15200.07|15195.87|15195.87|0
1646996450000|2022-03-11 11:00:50|15197.27|15197.27|15197.27|15197.27|15197.27|15197.27|15197.27|15197.27|0
1646996460000|2022-03-11 11:01:00|15196.81|15196.81|15196.81|15196.81|15196.81|15196.81|15196.81|15196.81|0
1646996470000|2022-03-11 11:01:10|15201.01|15201.01|15193.08|15193.08|15201.01|15201.01|15193.08|15193.08|0
1646996480000|2022-03-11 11:01:20|15200.08|15200.08|15200.08|15200.08|15200.08|15200.08|15200.08|15200.08|0
1646996490000|2022-03-11 11:01:30|15204.05|15204.05|15208.01|15208.01|15208.01|15208.01|15204.05|15204.05|0
1646996530000|2022-03-11 11:02:10|15196.11|15196.11|15204.05|15204.05|15204.05|15204.05|15196.11|15196.11|0
1646996540000|2022-03-11 11:02:20|15200.08|15200.08|15200.08|15200.08|15200.08|15200.08|15200.08|15200.08|0
1646996560000|2022-03-11 11:02:40|15205.68|15205.68|15205.68|15205.68|15205.68|15205.68|15205.68|15205.68|0
1646996600000|2022-03-11 11:03:20|15204.28|15204.28|15204.28|15204.28|15204.28|15204.28|15204.28|15204.28|0
1646996610000|2022-03-11 11:03:30|15196.35|15196.35|15192.38|15192.38|15196.35|15196.35|15192.38|15192.38|0
1646996630000|2022-03-11 11:03:50|15188.18|15188.18|15188.18|15188.18|15188.18|15188.18|15188.18|15188.18|0
1646996650000|2022-03-11 11:04:10|15176.29|15176.29|15188.42|15188.42|15192.38|15192.38|15176.29|15176.29|0
1646996720000|2022-03-11 11:05:20|15194.02|15194.02|15194.02|15194.02|15194.02|15194.02|15194.02|15194.02|0
1646996730000|2022-03-11 11:05:30|15195.41|15195.41|15195.41|15195.41|15195.41|15195.41|15195.41|15195.41|0
1646996740000|2022-03-11 11:05:40|15194.96|15194.96|15194.96|15194.96|15194.96|15194.96|15194.96|15194.96|0
1646996760000|2022-03-11 11:06:00|15199.15|15199.15|15199.15|15199.15|15199.15|15199.15|15199.15|15199.15|0
1646996770000|2022-03-11 11:06:10|15201.95|15201.95|15203.12|15203.12|15203.12|15203.12|15199.15|15199.15|0
1646996790000|2022-03-11 11:06:30|15187.26|15187.26|15176.53|15176.53|15187.26|15187.26|15176.53|15176.53|0
1646996800000|2022-03-11 11:06:40|15176.99|15176.99|15176.99|15176.99|15176.99|15176.99|15176.99|15176.99|0
1646996810000|2022-03-11 11:06:50|15173.02|15173.02|15173.02|15173.02|15173.02|15173.02|15173.02|15173.02|0
1646996830000|2022-03-11 11:07:10|15171.62|15171.62|15171.62|15171.62|15171.62|15171.62|15171.62|15171.62|0
1646996840000|2022-03-11 11:07:20|15177.22|15177.22|15177.22|15177.22|15177.22|15177.22|15177.22|15177.22|0
1646996870000|2022-03-11 11:07:50|15181.42|15181.42|15181.42|15181.42|15181.42|15181.42|15181.42|15181.42|0
1646996890000|2022-03-11 11:08:10|15178.62|15178.62|15186.55|15186.55|15186.55|15186.55|15173.26|15173.26|0
1646996900000|2022-03-11 11:08:20|15190.75|15190.75|15200.08|15200.08|15200.08|15200.08|15190.75|15190.75|0
1646996910000|2022-03-11 11:08:30|15196.11|15196.11|15196.11|15196.11|15196.11|15196.11|15196.11|15196.11|0
1646996960000|2022-03-11 11:09:20|15208.01|15208.01|15208.01|15208.01|15208.01|15208.01|15208.01|15208.01|0
1646996980000|2022-03-11 11:09:40|15206.61|15206.61|15205.21|15205.21|15206.61|15206.61|15205.21|15205.21|0
1646996990000|2022-03-11 11:09:50|15201.01|15201.01|15201.01|15201.01|15201.01|15201.01|15201.01|15201.01|0
1646997000000|2022-03-11 11:10:00|15199.61|15199.61|15199.61|15199.61|15199.61|15199.61|15199.61|15199.61|0
1646997010000|2022-03-11 11:10:10|15199.15|15199.15|15199.15|15199.15|15199.15|15199.15|15199.15|15199.15|0
1646997020000|2022-03-11 11:10:20|15201.45|15201.45|15198.41|15198.41|15202.37|15202.37|15198.41|15198.41|0
1646997050000|2022-03-11 11:10:50|15195.61|15195.61|15195.61|15195.61|15195.61|15195.61|15195.61|15195.61|0
1646997100000|2022-03-11 11:11:40|15197.01|15197.01|15198.41|15198.41|15198.41|15198.41|15197.01|15197.01|0
1646997110000|2022-03-11 11:11:50|15197.01|15197.01|15197.01|15197.01|15197.01|15197.01|15197.01|15197.01|0
1646997120000|2022-03-11 11:12:00|15189.08|15189.08|15180.68|15180.68|15189.08|15189.08|15180.68|15180.68|0
1646997140000|2022-03-11 11:12:20|15184.88|15184.88|15192.81|15192.81|15192.81|15192.81|15184.88|15184.88|0
1646997160000|2022-03-11 11:12:40|15188.61|15188.61|15188.61|15188.61|15188.61|15188.61|15188.61|15188.61|0
1646997170000|2022-03-11 11:12:50|15191.41|15191.41|15191.41|15191.41|15191.41|15191.41|15191.41|15191.41|0
1646997200000|2022-03-11 11:13:20|15194.21|15194.21|15194.21|15194.21|15194.21|15194.21|15194.21|15194.21|0
1646997210000|2022-03-11 11:13:30|15202.14|15202.14|15202.14|15202.14|15202.14|15202.14|15202.14|15202.14|0
1646997250000|2022-03-11 11:14:10|15206.34|15206.34|15209.14|15209.14|15209.14|15209.14|15206.34|15206.34|0
1646997270000|2022-03-11 11:14:30|15208.22|15208.22|15208.22|15208.22|15208.22|15208.22|15208.22|15208.22|0
1646997300000|2022-03-11 11:15:00|15205.42|15205.42|15205.42|15205.42|15205.42|15205.42|15205.42|15205.42|0
1646997320000|2022-03-11 11:15:20|15209.38|15209.38|15207.98|15207.98|15210.78|15210.78|15207.98|15207.98|0
1646997360000|2022-03-11 11:16:00|15206.58|15206.58|15203.78|15203.78|15206.58|15206.58|15203.78|15203.78|0
1646997370000|2022-03-11 11:16:10|15207.98|15207.98|15207.98|15207.98|15207.98|15207.98|15207.98|15207.98|0
1646997410000|2022-03-11 11:16:50|15219.88|15219.88|15219.88|15219.88|15219.88|15219.88|15219.88|15219.88|0
1646997470000|2022-03-11 11:17:50|15218.48|15218.48|15218.48|15218.48|15218.48|15218.48|15218.48|15218.48|0
1646997480000|2022-03-11 11:18:00|15222.68|15222.68|15224.08|15224.08|15226.88|15226.88|15222.68|15222.68|0
1646997550000|2022-03-11 11:19:10|15216.15|15216.15|15216.15|15216.15|15216.15|15216.15|15216.15|15216.15|0
1646997580000|2022-03-11 11:19:40|15213.35|15213.35|15210.55|15210.55|15213.35|15213.35|15210.55|15210.55|0
1646997660000|2022-03-11 11:21:00|15198.65|15198.65|15198.65|15198.65|15198.65|15198.65|15198.65|15198.65|0
1646997730000|2022-03-11 11:22:10|15201.45|15201.45|15202.85|15202.85|15202.85|15202.85|15201.45|15201.45|0
1646997740000|2022-03-11 11:22:20|15201.45|15201.45|15201.45|15201.45|15201.45|15201.45|15201.45|15201.45|0
1646997760000|2022-03-11 11:22:40|15198.65|15198.65|15206.58|15206.58|15206.58|15206.58|15198.65|15198.65|0
1646997810000|2022-03-11 11:23:30|15209.38|15209.38|15262.52|15262.52|15262.52|15262.52|15209.38|15209.38|0
1646997820000|2022-03-11 11:23:40|15274.42|15274.42|15310.96|15310.96|15324.26|15324.26|15274.42|15274.42|0
1646997830000|2022-03-11 11:23:50|15318.89|15318.89|15348.5|15348.5|15352.69|15352.69|15318.89|15318.89|0
1646997840000|2022-03-11 11:24:00|15332.64|15332.64|15325.67|15325.67|15332.64|15332.64|15314.47|15314.47|0
1646997850000|2022-03-11 11:24:10|15341.53|15341.53|15347.59|15347.59|15364.85|15364.85|15341.53|15341.53|0
1646997860000|2022-03-11 11:24:20|15339.19|15339.19|15360.39|15360.39|15360.39|15360.39|15339.19|15339.19|0
1646997870000|2022-03-11 11:24:30|15358.99|15358.99|15358.99|15358.99|15358.99|15358.99|15358.99|15358.99|0
1646997880000|2022-03-11 11:24:40|15360.39|15360.39|15336.13|15336.13|15360.39|15360.39|15336.13|15336.13|0
1646997890000|2022-03-11 11:24:50|15334.73|15334.73|15337.53|15337.53|15358.99|15358.99|15332.4|15332.4|0
1646997900000|2022-03-11 11:25:00|15349.42|15349.42|15369.25|15369.25|15369.25|15369.25|15345.46|15345.46|0
1646997910000|2022-03-11 11:25:10|15373.21|15373.21|15377.41|15377.41|15390.71|15390.71|15357.35|15357.35|0
1646997920000|2022-03-11 11:25:20|15373.45|15373.45|15393.51|15393.51|15393.51|15393.51|15373.45|15373.45|0
1646997930000|2022-03-11 11:25:30|15381.61|15381.61|15391.87|15391.87|15401.67|15401.67|15381.61|15381.61|0
1646997940000|2022-03-11 11:25:40|15379.98|15379.98|15397.47|15397.47|15397.47|15397.47|15379.98|15379.98|0
1646997950000|2022-03-11 11:25:50|15401.44|15401.44|15417.3|15417.3|15417.3|15417.3|15401.44|15401.44|0
1646997960000|2022-03-11 11:26:00|15429.19|15429.19|15425.23|15425.23|15429.19|15429.19|15413.33|15413.33|0
1646997970000|2022-03-11 11:26:10|15417.3|15417.3|15455.08|15455.08|15455.08|15455.08|15409.37|15409.37|0
1646997980000|2022-03-11 11:26:20|15459.05|15459.05|15472.58|15472.58|15472.58|15472.58|15459.05|15459.05|0
1646997990000|2022-03-11 11:26:30|15476.54|15476.54|15521.51|15521.51|15521.51|15521.51|15476.54|15476.54|0
1646998000000|2022-03-11 11:26:40|15528.51|15528.51|15536.44|15536.44|15540.41|15540.41|15516.61|15516.61|0
1646998010000|2022-03-11 11:26:50|15520.58|15520.58|15560.23|15560.23|15560.23|15560.23|15520.58|15520.58|0
1646998020000|2022-03-11 11:27:00|15556.27|15556.27|15577.46|15577.46|15577.46|15577.46|15536.44|15536.44|0
1646998030000|2022-03-11 11:27:10|15545.74|15545.74|15512.85|15512.85|15545.74|15545.74|15512.85|15512.85|0
1646998040000|2022-03-11 11:27:20|15504.99|15504.99|15493.1|15493.1|15504.99|15504.99|15493.1|15493.1|0
1646998050000|2022-03-11 11:27:30|15486.1|15486.1|15483.3|15483.3|15486.1|15486.1|15483.3|15483.3|0
1646998060000|2022-03-11 11:27:40|15490.3|15490.3|15454.61|15454.61|15490.3|15490.3|15454.61|15454.61|0
1646998070000|2022-03-11 11:27:50|15462.54|15462.54|15461.14|15461.14|15462.54|15462.54|15461.14|15461.14|0
1646998080000|2022-03-11 11:28:00|15462.54|15462.54|15470.47|15470.47|15470.47|15470.47|15462.54|15462.54|0
1646998100000|2022-03-11 11:28:20|15450.65|15450.65|15439.03|15439.03|15450.65|15450.65|15439.03|15439.03|0
1646998110000|2022-03-11 11:28:30|15443.23|15443.23|15443.23|15443.23|15443.23|15443.23|15443.23|15443.23|0
1646998120000|2022-03-11 11:28:40|15403.58|15403.58|15403.34|15403.34|15423.4|15423.4|15403.34|15403.34|0
1646998130000|2022-03-11 11:28:50|15401.94|15401.94|15414.07|15414.07|15414.07|15414.07|15399.15|15399.15|0
1646998140000|2022-03-11 11:29:00|15418.27|15418.27|15414.07|15414.07|15418.27|15418.27|15414.07|15414.07|0
1646998150000|2022-03-11 11:29:10|15421.07|15421.07|15429.23|15429.23|15429.23|15429.23|15421.07|15421.07|0
1646998160000|2022-03-11 11:29:20|15430.63|15430.63|15434.83|15434.83|15434.83|15434.83|15430.63|15430.63|0
1646998170000|2022-03-11 11:29:30|15439.03|15439.03|15439.03|15439.03|15439.03|15439.03|15439.03|15439.03|0
1646998180000|2022-03-11 11:29:40|15436.23|15436.23|15433.2|15433.2|15438.8|15438.8|15433.2|15433.2|0
1646998190000|2022-03-11 11:29:50|15429.23|15429.23|15425.27|15425.27|15429.23|15429.23|15425.27|15425.27|0
1646998210000|2022-03-11 11:30:10|15417.8|15417.8|15407.04|15407.04|15417.8|15417.8|15405.2|15405.2|0
1646998220000|2022-03-11 11:30:20|15414.97|15414.97|15413.13|15413.13|15414.97|15414.97|15413.13|15413.13|0
1646998230000|2022-03-11 11:30:30|15414.53|15414.53|15414.53|15414.53|15414.53|15414.53|15414.53|15414.53|0
1646998240000|2022-03-11 11:30:40|15411.73|15411.73|15406.37|15406.37|15411.73|15411.73|15406.37|15406.37|0
1646998250000|2022-03-11 11:30:50|15404.97|15404.97|15381.18|15381.18|15404.97|15404.97|15381.18|15381.18|0
1646998270000|2022-03-11 11:31:10|15377.21|15377.21|15397.04|15397.04|15397.04|15397.04|15377.21|15377.21|0
1646998280000|2022-03-11 11:31:20|15393.07|15393.07|15389.11|15389.11|15393.07|15393.07|15389.11|15389.11|0
1646998290000|2022-03-11 11:31:30|15385.14|15385.14|15370.45|15370.45|15389.34|15389.34|15370.45|15370.45|0
1646998300000|2022-03-11 11:31:40|15378.38|15378.38|15391.91|15391.91|15391.91|15391.91|15378.38|15378.38|0
1646998310000|2022-03-11 11:31:50|15401.7|15401.7|15401.7|15401.7|15401.7|15401.7|15401.7|15401.7|0
1646998320000|2022-03-11 11:32:00|15404.5|15404.5|15404.5|15404.5|15404.5|15404.5|15404.5|15404.5|0
1646998330000|2022-03-11 11:32:10|15405.9|15405.9|15382.11|15382.11|15405.9|15405.9|15382.11|15382.11|0
1646998340000|2022-03-11 11:32:20|15386.08|15386.08|15388.88|15388.88|15388.88|15388.88|15386.08|15386.08|0
1646998360000|2022-03-11 11:32:40|15380.95|15380.95|15380.95|15380.95|15380.95|15380.95|15380.95|15380.95|0
1646998370000|2022-03-11 11:32:50|15384.91|15384.91|15396.81|15396.81|15396.81|15396.81|15384.91|15384.91|0
1646998380000|2022-03-11 11:33:00|15400.02|15400.02|15400.02|15400.02|15400.02|15400.02|15400.02|15400.02|0
1646998390000|2022-03-11 11:33:10|15405.62|15405.62|15405.62|15405.62|15405.62|15405.62|15405.62|15405.62|0
1646998400000|2022-03-11 11:33:20|15421.48|15421.48|15383|15383|15421.48|15421.48|15379.03|15379.03|0
1646998410000|2022-03-11 11:33:30|15380.2|15380.2|15380.2|15380.2|15380.2|15380.2|15376|15376|0
1646998420000|2022-03-11 11:33:40|15383|15383|15394.89|15394.89|15394.89|15394.89|15383|15383|0
1646998430000|2022-03-11 11:33:50|15399.09|15399.09|15400.49|15400.49|15400.49|15400.49|15399.09|15399.09|0
1646998440000|2022-03-11 11:34:00|15404.46|15404.46|15403.06|15403.06|15414.25|15414.25|15403.06|15403.06|0
1646998450000|2022-03-11 11:34:10|15407.25|15407.25|15407.25|15407.25|15407.25|15407.25|15407.25|15407.25|0
1646998460000|2022-03-11 11:34:20|15403.29|15403.29|15410.05|15410.05|15410.05|15410.05|15403.29|15403.29|0
1646998470000|2022-03-11 11:34:30|15403.06|15403.06|15403.06|15403.06|15403.06|15403.06|15403.06|15403.06|0
1646998480000|2022-03-11 11:34:40|15407.25|15407.25|15407.25|15407.25|15407.25|15407.25|15407.25|15407.25|0
1646998500000|2022-03-11 11:35:00|15404.46|15404.46|15404.46|15404.46|15404.46|15404.46|15404.46|15404.46|0
1646998510000|2022-03-11 11:35:10|15388.59|15388.59|15388.36|15388.36|15392.33|15392.33|15364.57|15364.57|0
1646998520000|2022-03-11 11:35:20|15384.4|15384.4|15404.22|15404.22|15404.22|15404.22|15380.43|15380.43|0
1646998530000|2022-03-11 11:35:30|15400.26|15400.26|15400.26|15400.26|15400.26|15400.26|15400.26|15400.26|0
1646998540000|2022-03-11 11:35:40|15412.15|15412.15|15416.12|15416.12|15416.12|15416.12|15412.15|15412.15|0
1646998550000|2022-03-11 11:35:50|15420.08|15420.08|15420.08|15420.08|15420.08|15420.08|15420.08|15420.08|0
1646998560000|2022-03-11 11:36:00|15421.48|15421.48|15428.25|15428.25|15428.25|15428.25|15421.48|15421.48|0
1646998570000|2022-03-11 11:36:10|15431.05|15431.05|15447.84|15447.84|15447.84|15447.84|15431.05|15431.05|0
1646998590000|2022-03-11 11:36:30|15438.04|15438.04|15418.22|15418.22|15438.04|15438.04|15418.22|15418.22|0
1646998600000|2022-03-11 11:36:40|15426.15|15426.15|15426.15|15426.15|15426.15|15426.15|15426.15|15426.15|0
1646998610000|2022-03-11 11:36:50|15422.18|15422.18|15410.07|15410.07|15422.18|15422.18|15410.07|15410.07|0
1646998620000|2022-03-11 11:37:00|15418|15418|15418|15418|15418|15418|15418|15418|0
1646998630000|2022-03-11 11:37:10|15410.07|15410.07|15405.88|15405.88|15410.07|15410.07|15405.88|15405.88|0
1646998640000|2022-03-11 11:37:20|15401.91|15401.91|15406.11|15406.11|15406.11|15406.11|15400.51|15400.51|0
1646998660000|2022-03-11 11:37:40|15410.07|15410.07|15414.04|15414.04|15414.04|15414.04|15410.07|15410.07|0
1646998680000|2022-03-11 11:38:00|15421.04|15421.04|15435.73|15435.73|15435.73|15435.73|15421.04|15421.04|0
1646998710000|2022-03-11 11:38:30|15443.66|15443.66|15436.66|15436.66|15443.66|15443.66|15436.66|15436.66|0
1646998720000|2022-03-11 11:38:40|15440.63|15440.63|15432.7|15432.7|15440.63|15440.63|15432.7|15432.7|0
1646998730000|2022-03-11 11:38:50|15443.9|15443.9|15443.9|15443.9|15447.86|15447.86|15443.9|15443.9|0
1646998740000|2022-03-11 11:39:00|15447.86|15447.86|15451.83|15451.83|15451.83|15451.83|15439.93|15439.93|0
1646998760000|2022-03-11 11:39:20|15450.43|15450.43|15450.43|15450.43|15450.43|15450.43|15450.43|15450.43|0
1646998770000|2022-03-11 11:39:30|15442.5|15442.5|15435.5|15435.5|15442.5|15442.5|15435.5|15435.5|0
1646998800000|2022-03-11 11:40:00|15439.7|15439.7|15439.7|15439.7|15439.7|15439.7|15439.7|15439.7|0
1646998810000|2022-03-11 11:40:10|15443.83|15443.83|15444.29|15444.29|15444.29|15444.29|15443.83|15443.83|0
1646998830000|2022-03-11 11:40:30|15445.69|15445.69|15445.69|15445.69|15445.69|15445.69|15445.69|15445.69|0
1646998840000|2022-03-11 11:40:40|15453.62|15453.62|15455.02|15455.02|15456.42|15456.42|15453.62|15453.62|0
1646998850000|2022-03-11 11:40:50|15456.4|15456.4|15456.4|15456.4|15456.4|15456.4|15452.44|15452.44|0
1646998860000|2022-03-11 11:41:00|15455|15455|15451.04|15451.04|15455|15455|15451.04|15451.04|0
1646998870000|2022-03-11 11:41:10|15455.24|15455.24|15455.24|15455.24|15455.24|15455.24|15455.24|15455.24|0
1646998890000|2022-03-11 11:41:30|15451.04|15451.04|15451.04|15451.04|15451.04|15451.04|15451.04|15451.04|0
1646998900000|2022-03-11 11:41:40|15458.03|15458.03|15458.03|15458.03|15458.03|15458.03|15458.03|15458.03|0
1646998910000|2022-03-11 11:41:50|15459.43|15459.43|15475.3|15475.3|15475.3|15475.3|15459.43|15459.43|0
1646998920000|2022-03-11 11:42:00|15479.49|15479.49|15480.89|15480.89|15480.89|15480.89|15479.49|15479.49|0
1646998930000|2022-03-11 11:42:10|15472.96|15472.96|15472.96|15472.96|15472.96|15472.96|15472.96|15472.96|0
1646998940000|2022-03-11 11:42:20|15480.89|15480.89|15475.3|15475.3|15480.89|15480.89|15475.3|15475.3|0
1646998950000|2022-03-11 11:42:30|15476.69|15476.69|15476.69|15476.69|15476.69|15476.69|15476.69|15476.69|0
1646998960000|2022-03-11 11:42:40|15473.9|15473.9|15488.59|15488.59|15488.59|15488.59|15473.9|15473.9|0
1646998970000|2022-03-11 11:42:50|15488.13|15488.13|15485.33|15485.33|15488.13|15488.13|15485.33|15485.33|0
1646998980000|2022-03-11 11:43:00|15486.73|15486.73|15492.1|15492.1|15492.1|15492.1|15486.73|15486.73|0
1646998990000|2022-03-11 11:43:10|15488.13|15488.13|15482.53|15482.53|15488.13|15488.13|15482.53|15482.53|0
1646999000000|2022-03-11 11:43:20|15474.6|15474.6|15474.6|15474.6|15474.6|15474.6|15474.6|15474.6|0
1646999010000|2022-03-11 11:43:30|15470.64|15470.64|15470.64|15470.64|15470.64|15470.64|15470.64|15470.64|0
1646999020000|2022-03-11 11:43:40|15473.44|15473.44|15473.44|15473.44|15477.4|15477.4|15473.44|15473.44|0
1646999030000|2022-03-11 11:43:50|15477.4|15477.4|15469.47|15469.47|15477.4|15477.4|15469.47|15469.47|0
1646999040000|2022-03-11 11:44:00|15463.87|15463.87|15455.71|15455.71|15463.87|15463.87|15455.71|15455.71|0
1646999050000|2022-03-11 11:44:10|15454.31|15454.31|15431.92|15431.92|15454.31|15454.31|15430.52|15430.52|0
1646999060000|2022-03-11 11:44:20|15434.72|15434.72|15434.72|15434.72|15434.72|15434.72|15434.72|15434.72|0
1646999070000|2022-03-11 11:44:30|15438.92|15438.92|15438.87|15438.87|15441.67|15441.67|15438.87|15438.87|0
1646999110000|2022-03-11 11:45:10|15450.77|15450.77|15465.23|15465.23|15465.23|15465.23|15450.77|15450.77|0
1646999120000|2022-03-11 11:45:20|15469.2|15469.2|15469.2|15469.2|15469.2|15469.2|15469.2|15469.2|0
1646999170000|2022-03-11 11:46:10|15477.59|15477.59|15477.59|15477.59|15477.59|15477.59|15477.59|15477.59|0
1646999190000|2022-03-11 11:46:30|15480.39|15480.39|15487.39|15487.39|15487.39|15487.39|15480.39|15480.39|0
1646999210000|2022-03-11 11:46:50|15483.43|15483.43|15476.43|15476.43|15483.43|15483.43|15476.43|15476.43|0
1646999220000|2022-03-11 11:47:00|15475.05|15475.05|15475.05|15475.05|15475.05|15475.05|15475.05|15475.05|0
1646999230000|2022-03-11 11:47:10|15482.98|15482.98|15485.76|15485.76|15485.76|15485.76|15482.98|15482.98|0
1646999270000|2022-03-11 11:47:50|15482.96|15482.96|15475.03|15475.03|15482.96|15482.96|15475.03|15475.03|0
1646999280000|2022-03-11 11:48:00|15459.63|15459.63|15477.13|15477.13|15481.33|15481.33|15459.63|15459.63|0
1646999310000|2022-03-11 11:48:30|15469.2|15469.2|15462.43|15462.43|15469.2|15469.2|15462.43|15462.43|0
1646999320000|2022-03-11 11:48:40|15466.63|15466.63|15482.96|15482.96|15482.96|15482.96|15466.63|15466.63|0
1646999330000|2022-03-11 11:48:50|15475.96|15475.96|15475.96|15475.96|15475.96|15475.96|15475.96|15475.96|0
1646999340000|2022-03-11 11:49:00|15466.16|15466.16|15466.16|15466.16|15466.16|15466.16|15466.16|15466.16|0
1646999370000|2022-03-11 11:49:30|15465.7|15465.7|15461.74|15461.74|15465.7|15465.7|15461.74|15461.74|0
1646999380000|2022-03-11 11:49:40|15457.77|15457.77|15457.77|15457.77|15457.77|15457.77|15457.77|15457.77|0
1646999400000|2022-03-11 11:50:00|15461.74|15461.74|15463.14|15463.14|15463.14|15463.14|15461.74|15461.74|0
1646999410000|2022-03-11 11:50:10|15456.38|15456.38|15444.48|15444.48|15456.38|15456.38|15444.48|15444.48|0
1646999430000|2022-03-11 11:50:30|15445.88|15445.88|15445.88|15445.88|15445.88|15445.88|15445.88|15445.88|0
1646999440000|2022-03-11 11:50:40|15443.08|15443.08|15451.01|15451.01|15451.01|15451.01|15443.08|15443.08|0
1646999490000|2022-03-11 11:51:30|15449.61|15449.61|15449.61|15449.61|15449.61|15449.61|15449.61|15449.61|0
1646999500000|2022-03-11 11:51:40|15445.41|15445.41|15441.45|15441.45|15445.41|15445.41|15441.45|15441.45|0
1646999530000|2022-03-11 11:52:10|15437.48|15437.48|15426.52|15426.52|15437.48|15437.48|15426.52|15426.52|0
1646999540000|2022-03-11 11:52:20|15423.72|15423.72|15445.65|15445.65|15445.65|15445.65|15423.72|15423.72|0
1646999550000|2022-03-11 11:52:30|15449.61|15449.61|15449.61|15449.61|15449.61|15449.61|15449.61|15449.61|0
1646999570000|2022-03-11 11:52:50|15441.68|15441.68|15440.28|15440.28|15441.68|15441.68|15440.28|15440.28|0
1646999580000|2022-03-11 11:53:00|15456.14|15456.14|15456.14|15456.14|15456.14|15456.14|15456.14|15456.14|0
1646999590000|2022-03-11 11:53:10|15458.94|15458.94|15458.94|15458.94|15458.94|15458.94|15458.94|15458.94|0
1646999610000|2022-03-11 11:53:30|15455.26|15455.26|15455.26|15455.26|15455.26|15455.26|15455.26|15455.26|0
1646999620000|2022-03-11 11:53:40|15443.37|15443.37|15440.57|15440.57|15443.37|15443.37|15440.57|15440.57|0
1646999630000|2022-03-11 11:53:50|15424.71|15424.71|15420.74|15420.74|15428.67|15428.67|15416.78|15416.78|0
1646999640000|2022-03-11 11:54:00|15422.14|15422.14|15422.14|15422.14|15422.14|15422.14|15422.14|15422.14|0
1646999680000|2022-03-11 11:54:40|15420.74|15420.74|15420.74|15420.74|15420.74|15420.74|15420.74|15420.74|0
1646999690000|2022-03-11 11:54:50|15440.57|15440.57|15440.57|15440.57|15440.57|15440.57|15440.57|15440.57|0
1646999720000|2022-03-11 11:55:20|15447.57|15447.57|15447.57|15447.57|15447.57|15447.57|15447.57|15447.57|0
1646999730000|2022-03-11 11:55:30|15455.5|15455.5|15455.5|15455.5|15455.5|15455.5|15455.5|15455.5|0
1646999740000|2022-03-11 11:55:40|15454.1|15454.1|15454.1|15454.1|15454.1|15454.1|15454.1|15454.1|0
1646999770000|2022-03-11 11:56:10|15455.5|15455.5|15455.5|15455.5|15455.5|15455.5|15455.5|15455.5|0
1646999790000|2022-03-11 11:56:30|15454.1|15454.1|15452.7|15452.7|15454.1|15454.1|15452.7|15452.7|0
1646999800000|2022-03-11 11:56:40|15447.1|15447.1|15447.1|15447.1|15447.1|15447.1|15447.1|15447.1|0
1646999830000|2022-03-11 11:57:10|15443.13|15443.13|15451.06|15451.06|15451.06|15451.06|15443.13|15443.13|0
1646999850000|2022-03-11 11:57:30|15459|15459|15459|15459|15459|15459|15459|15459|0
1646999870000|2022-03-11 11:57:50|15476.72|15476.72|15477.64|15477.64|15477.64|15477.64|15476.72|15476.72|0
1646999880000|2022-03-11 11:58:00|15481.61|15481.61|15477.41|15477.41|15481.61|15481.61|15477.41|15477.41|0
1646999920000|2022-03-11 11:58:40|15469.01|15469.01|15469.01|15469.01|15470.41|15470.41|15459.21|15459.21|0
1646999940000|2022-03-11 11:59:00|15471.81|15471.81|15470.41|15470.41|15471.81|15471.81|15470.41|15470.41|0
1647000000000|2022-03-11 12:00:00|15462.48|15462.48|15437.29|15437.29|15462.48|15462.48|15433.32|15433.32|0
1647000010000|2022-03-11 12:00:10|15441.25|15441.25|15441.25|15441.25|15441.25|15441.25|15441.25|15441.25|0
1647000030000|2022-03-11 12:00:30|15437.06|15437.06|15437.06|15437.06|15437.06|15437.06|15437.06|15437.06|0
1647000040000|2022-03-11 12:00:40|15444.99|15444.99|15444.99|15444.99|15444.99|15444.99|15444.99|15444.99|0
1647000060000|2022-03-11 12:01:00|15456.88|15456.88|15456.88|15456.88|15456.88|15456.88|15456.88|15456.88|0
1647000120000|2022-03-11 12:02:00|15433.09|15433.09|15437.06|15437.06|15437.06|15437.06|15433.09|15433.09|0
1647000130000|2022-03-11 12:02:10|15439.86|15439.86|15435.43|15435.43|15439.86|15439.86|15435.43|15435.43|0
1647000150000|2022-03-11 12:02:30|15434.73|15434.73|15450.59|15450.59|15450.59|15450.59|15434.73|15434.73|0
1647000160000|2022-03-11 12:02:40|15438.7|15438.7|15438.7|15438.7|15438.7|15438.7|15438.7|15438.7|0
1647000170000|2022-03-11 12:02:50|15436.6|15436.6|15436.6|15436.6|15436.6|15436.6|15436.6|15436.6|0
1647000250000|2022-03-11 12:04:10|15443.59|15443.59|15443.59|15443.59|15443.59|15443.59|15443.59|15443.59|0
1647000260000|2022-03-11 12:04:20|15455.49|15455.49|15455.49|15455.49|15455.49|15455.49|15455.49|15455.49|0
1647000280000|2022-03-11 12:04:40|15451.52|15451.52|15453.82|15453.82|15453.82|15453.82|15451.52|15451.52|0
1647000290000|2022-03-11 12:04:50|15461.75|15461.75|15475.75|15475.75|15475.75|15475.75|15461.75|15461.75|0
1647000300000|2022-03-11 12:05:00|15487.64|15487.64|15475.28|15475.28|15487.64|15487.64|15475.28|15475.28|0
1647000310000|2022-03-11 12:05:10|15479.25|15479.25|15479.25|15479.25|15479.25|15479.25|15479.25|15479.25|0
1647000320000|2022-03-11 12:05:20|15476.45|15476.45|15477.85|15477.85|15477.85|15477.85|15476.45|15476.45|0
1647000370000|2022-03-11 12:06:10|15485.78|15485.78|15485.78|15485.78|15485.78|15485.78|15485.78|15485.78|0
1647000390000|2022-03-11 12:06:30|15488.58|15488.58|15488.58|15488.58|15488.58|15488.58|15488.58|15488.58|0
1647000400000|2022-03-11 12:06:40|15492.54|15492.54|15480.65|15480.65|15492.54|15492.54|15476.68|15476.68|0
1647000420000|2022-03-11 12:07:00|15475.05|15475.05|15475.05|15475.05|15475.05|15475.05|15475.05|15475.05|0
1647000440000|2022-03-11 12:07:20|15463.15|15463.15|15463.15|15463.15|15463.15|15463.15|15463.15|15463.15|0
1647000530000|2022-03-11 12:08:50|15467.12|15467.12|15474.12|15474.12|15474.12|15474.12|15467.12|15467.12|0
1647000540000|2022-03-11 12:09:00|15478.31|15478.31|15478.31|15478.31|15478.31|15478.31|15478.31|15478.31|0
1647000570000|2022-03-11 12:09:30|15490.21|15490.21|15490.21|15490.21|15490.21|15490.21|15490.21|15490.21|0
1647000580000|2022-03-11 12:09:40|15501.41|15501.41|15500.01|15500.01|15501.41|15501.41|15500.01|15500.01|0
1647000590000|2022-03-11 12:09:50|15500.47|15500.47|15497.67|15497.67|15500.47|15500.47|15497.67|15497.67|0
1647000600000|2022-03-11 12:10:00|15496.27|15496.27|15504.2|15504.2|15504.2|15504.2|15496.27|15496.27|0
1647000620000|2022-03-11 12:10:20|15508.16|15508.16|15508.16|15508.16|15508.16|15508.16|15508.16|15508.16|0
1647000630000|2022-03-11 12:10:30|15512.36|15512.36|15521.69|15521.69|15523.09|15523.09|15512.36|15512.36|0
1647000660000|2022-03-11 12:11:00|15517.73|15517.73|15517.73|15517.73|15517.73|15517.73|15517.73|15517.73|0
1647000670000|2022-03-11 12:11:10|15519.13|15519.13|15519.13|15519.13|15519.13|15519.13|15519.13|15519.13|0
1647000680000|2022-03-11 12:11:20|15523.09|15523.09|15524.49|15524.49|15524.49|15524.49|15523.09|15523.09|0
1647000730000|2022-03-11 12:12:10|15520.53|15520.53|15519.13|15519.13|15521.92|15521.92|15519.13|15519.13|0
1647000740000|2022-03-11 12:12:20|15515.16|15515.16|15515.16|15515.16|15515.16|15515.16|15515.16|15515.16|0
1647000760000|2022-03-11 12:12:40|15519.13|15519.13|15519.13|15519.13|15519.13|15519.13|15519.13|15519.13|0
1647000770000|2022-03-11 12:12:50|15521.92|15521.92|15521.92|15521.92|15521.92|15521.92|15521.92|15521.92|0
1647000840000|2022-03-11 12:14:00|15517.96|15517.96|15523.32|15523.32|15523.32|15523.32|15517.96|15517.96|0
1647000860000|2022-03-11 12:14:20|15517.73|15517.73|15506.76|15506.76|15517.73|15517.73|15506.76|15506.76|0
1647000880000|2022-03-11 12:14:40|15507.68|15507.68|15507.68|15507.68|15507.68|15507.68|15507.68|15507.68|0
1647000890000|2022-03-11 12:14:50|15508.14|15508.14|15508.14|15508.14|15508.14|15508.14|15508.14|15508.14|0
1647000900000|2022-03-11 12:15:00|15500.21|15500.21|15499.29|15499.29|15500.21|15500.21|15498.37|15498.37|0
1647000910000|2022-03-11 12:15:10|15482.5|15482.5|15493.46|15493.46|15493.46|15493.46|15482.5|15482.5|0
1647000930000|2022-03-11 12:15:30|15496.26|15496.26|15517.49|15517.49|15517.49|15517.49|15496.26|15496.26|0
1647000950000|2022-03-11 12:15:50|15516.09|15516.09|15516.09|15516.09|15516.09|15516.09|15516.09|15516.09|0
1647000990000|2022-03-11 12:16:30|15510.49|15510.49|15510.49|15510.49|15510.49|15510.49|15510.49|15510.49|0
1647001030000|2022-03-11 12:17:10|15506.52|15506.52|15512.12|15512.12|15512.12|15512.12|15506.52|15506.52|0
1647001070000|2022-03-11 12:17:50|15524.02|15524.02|15535.91|15535.91|15535.91|15535.91|15524.02|15524.02|0
1647001100000|2022-03-11 12:18:20|15539.88|15539.88|15539.88|15539.88|15539.88|15539.88|15539.88|15539.88|0
1647001110000|2022-03-11 12:18:30|15543.84|15543.84|15535.91|15535.91|15543.84|15543.84|15535.91|15535.91|0
1647001120000|2022-03-11 12:18:40|15531.95|15531.95|15531.95|15531.95|15531.95|15531.95|15531.95|15531.95|0
1647001130000|2022-03-11 12:18:50|15520.05|15520.05|15520.05|15520.05|15520.05|15520.05|15520.05|15520.05|0
1647001180000|2022-03-11 12:19:40|15518.65|15518.65|15510.26|15510.26|15518.65|15518.65|15510.26|15510.26|0
1647001200000|2022-03-11 12:20:00|15503.26|15503.26|15503.26|15503.26|15503.26|15503.26|15503.26|15503.26|0
1647001230000|2022-03-11 12:20:30|15507.46|15507.46|15517.71|15517.71|15521.68|15521.68|15507.46|15507.46|0
1647001240000|2022-03-11 12:20:40|15525.64|15525.64|15525.64|15525.64|15525.64|15525.64|15525.64|15525.64|0
1647001250000|2022-03-11 12:20:50|15529.61|15529.61|15529.61|15529.61|15529.61|15529.61|15529.61|15529.61|0
1647001310000|2022-03-11 12:21:50|15533.81|15533.81|15537.77|15537.77|15537.77|15537.77|15533.81|15533.81|0
1647001320000|2022-03-11 12:22:00|15536.37|15536.37|15536.37|15536.37|15536.37|15536.37|15536.37|15536.37|0
1647001330000|2022-03-11 12:22:10|15534.97|15534.97|15534.97|15534.97|15534.97|15534.97|15534.97|15534.97|0
1647001360000|2022-03-11 12:22:40|15535.89|15535.89|15535.89|15535.89|15535.89|15535.89|15535.89|15535.89|0
1647001370000|2022-03-11 12:22:50|15535.43|15535.43|15543.36|15543.36|15543.36|15543.36|15535.43|15535.43|0
1647001400000|2022-03-11 12:23:20|15547.33|15547.33|15523.54|15523.54|15547.33|15547.33|15523.54|15523.54|0
1647001410000|2022-03-11 12:23:30|15519.57|15519.57|15519.11|15519.11|15519.57|15519.57|15519.11|15519.11|0
1647001430000|2022-03-11 12:23:50|15511.18|15511.18|15511.18|15511.18|15511.18|15511.18|15511.18|15511.18|0
1647001440000|2022-03-11 12:24:00|15523.08|15523.08|15523.08|15523.08|15523.08|15523.08|15523.08|15523.08|0
1647001510000|2022-03-11 12:25:10|15520.28|15520.28|15524.48|15524.48|15524.48|15524.48|15520.28|15520.28|0
1647001520000|2022-03-11 12:25:20|15523.56|15523.56|15524.02|15524.02|15524.02|15524.02|15523.56|15523.56|0
1647001550000|2022-03-11 12:25:50|15520.28|15520.28|15510.95|15510.95|15520.28|15520.28|15510.95|15510.95|0
1647001560000|2022-03-11 12:26:00|15518.88|15518.88|15518.88|15518.88|15518.88|15518.88|15518.88|15518.88|0
1647001570000|2022-03-11 12:26:10|15506.98|15506.98|15508.38|15508.38|15508.38|15508.38|15506.98|15506.98|0
1647001580000|2022-03-11 12:26:20|15516.31|15516.31|15516.31|15516.31|15516.31|15516.31|15516.31|15516.31|0
1647001590000|2022-03-11 12:26:30|15512.35|15512.35|15524.24|15524.24|15524.24|15524.24|15512.35|15512.35|0
1647001600000|2022-03-11 12:26:40|15531.24|15531.24|15535.19|15535.19|15535.19|15535.19|15531.24|15531.24|0
1647001610000|2022-03-11 12:26:50|15539.15|15539.15|15539.15|15539.15|15539.15|15539.15|15539.15|15539.15|0
1647001640000|2022-03-11 12:27:20|15535.19|15535.19|15535.19|15535.19|15535.19|15535.19|15535.19|15535.19|0
1647001660000|2022-03-11 12:27:40|15532.39|15532.39|15532.39|15532.39|15532.39|15532.39|15532.39|15532.39|0
1647001710000|2022-03-11 12:28:30|15530.99|15530.99|15526.1|15526.1|15530.99|15530.99|15526.1|15526.1|0
1647001740000|2022-03-11 12:29:00|15516.31|15516.31|15516.31|15516.31|15516.31|15516.31|15516.31|15516.31|0
1647001750000|2022-03-11 12:29:10|15513.51|15513.51|15513.51|15513.51|15513.51|15513.51|15513.51|15513.51|0
1647001760000|2022-03-11 12:29:20|15516.31|15516.31|15516.31|15516.31|15516.31|15516.31|15516.31|15516.31|0
1647001780000|2022-03-11 12:29:40|15517.71|15517.71|15509.78|15509.78|15521.67|15521.67|15509.78|15509.78|0
1647001860000|2022-03-11 12:31:00|15516.77|15516.77|15516.77|15516.77|15516.77|15516.77|15516.77|15516.77|0
1647001890000|2022-03-11 12:31:30|15532.87|15532.87|15530.3|15530.3|15532.87|15532.87|15530.3|15530.3|0
1647001900000|2022-03-11 12:31:40|15533.1|15533.1|15538.22|15538.22|15538.22|15538.22|15533.1|15533.1|0
1647001910000|2022-03-11 12:31:50|15535.42|15535.42|15535.42|15535.42|15535.42|15535.42|15535.42|15535.42|0
1647001940000|2022-03-11 12:32:20|15539.62|15539.62|15539.62|15539.62|15539.62|15539.62|15539.62|15539.62|0
1647001960000|2022-03-11 12:32:40|15538.22|15538.22|15535.42|15535.42|15539.62|15539.62|15535.42|15535.42|0
1647002000000|2022-03-11 12:33:20|15536.82|15536.82|15534.02|15534.02|15536.82|15536.82|15534.02|15534.02|0
1647002030000|2022-03-11 12:33:50|15531.22|15531.22|15531.22|15531.22|15531.22|15531.22|15531.22|15531.22|0
1647002040000|2022-03-11 12:34:00|15527.26|15527.26|15527.26|15527.26|15527.26|15527.26|15527.26|15527.26|0
1647002050000|2022-03-11 12:34:10|15523.29|15523.29|15523.29|15523.29|15523.29|15523.29|15523.29|15523.29|0
1647002100000|2022-03-11 12:35:00|15539.15|15539.15|15539.15|15539.15|15539.15|15539.15|15539.15|15539.15|0
1647002110000|2022-03-11 12:35:10|15534.95|15534.95|15534.95|15534.95|15534.95|15534.95|15534.95|15534.95|0
1647002120000|2022-03-11 12:35:20|15523.06|15523.06|15523.06|15523.06|15523.06|15523.06|15523.06|15523.06|0
1647002140000|2022-03-11 12:35:40|15525.86|15525.86|15525.86|15525.86|15525.86|15525.86|15525.86|15525.86|0
1647002150000|2022-03-11 12:35:50|15533.79|15533.79|15533.79|15533.79|15533.79|15533.79|15533.79|15533.79|0
1647002160000|2022-03-11 12:36:00|15541.72|15541.72|15541.72|15541.72|15541.72|15541.72|15541.72|15541.72|0
1647002170000|2022-03-11 12:36:10|15544.52|15544.52|15556.41|15556.41|15556.41|15556.41|15544.52|15544.52|0
1647002180000|2022-03-11 12:36:20|15557.81|15557.81|15547.08|15547.08|15557.81|15557.81|15547.08|15547.08|0
1647002200000|2022-03-11 12:36:40|15543.12|15543.12|15543.12|15543.12|15543.12|15543.12|15543.12|15543.12|0
1647002210000|2022-03-11 12:36:50|15531.22|15531.22|15531.22|15531.22|15531.22|15531.22|15523.29|15523.29|0
1647002230000|2022-03-11 12:37:10|15539.15|15539.15|15539.15|15539.15|15539.15|15539.15|15539.15|15539.15|0
1647002240000|2022-03-11 12:37:20|15540.55|15540.55|15540.55|15540.55|15540.55|15540.55|15540.55|15540.55|0
1647002250000|2022-03-11 12:37:30|15532.62|15532.62|15528.66|15528.66|15532.62|15532.62|15528.66|15528.66|0
1647002270000|2022-03-11 12:37:50|15516.06|15516.06|15516.06|15516.06|15516.06|15516.06|15516.06|15516.06|0
1647002280000|2022-03-11 12:38:00|15513.26|15513.26|15513.26|15513.26|15513.26|15513.26|15513.26|15513.26|0
1647002330000|2022-03-11 12:38:50|15507.66|15507.66|15509.06|15509.06|15509.06|15509.06|15507.66|15507.66|0
1647002390000|2022-03-11 12:39:50|15516.99|15516.99|15516.29|15516.29|15516.99|15516.99|15505.1|15505.1|0
1647002400000|2022-03-11 12:40:00|15524.22|15524.22|15524.22|15524.22|15524.22|15524.22|15524.22|15524.22|0
1647002420000|2022-03-11 12:40:20|15521.42|15521.42|15520.02|15520.02|15521.42|15521.42|15518.63|15518.63|0
1647002480000|2022-03-11 12:41:20|15521.42|15521.42|15521.42|15521.42|15521.42|15521.42|15521.42|15521.42|0
1647002510000|2022-03-11 12:41:50|15520.51|15520.51|15513.74|15513.74|15520.51|15520.51|15505.81|15505.81|0
1647002520000|2022-03-11 12:42:00|15517.71|15517.71|15517.71|15517.71|15517.71|15517.71|15517.71|15517.71|0
1647002530000|2022-03-11 12:42:10|15521.67|15521.67|15521.67|15521.67|15521.67|15521.67|15521.67|15521.67|0
1647002560000|2022-03-11 12:42:40|15517.71|15517.71|15517.71|15517.71|15517.71|15517.71|15517.71|15517.71|0
1647002580000|2022-03-11 12:43:00|15516.31|15516.31|15516.31|15516.31|15516.31|15516.31|15516.31|15516.31|0
1647002680000|2022-03-11 12:44:40|15513.51|15513.51|15524.7|15524.7|15526.1|15526.1|15513.51|15513.51|0
1647002720000|2022-03-11 12:45:20|15521.49|15521.49|15521.49|15521.49|15521.49|15521.49|15521.49|15521.49|0
1647002740000|2022-03-11 12:45:40|15509.59|15509.59|15513.56|15513.56|15513.56|15513.56|15509.59|15509.59|0
1647002760000|2022-03-11 12:46:00|15507.96|15507.96|15507.96|15507.96|15507.96|15507.96|15507.96|15507.96|0
1647002860000|2022-03-11 12:47:40|15515.89|15515.89|15515.89|15515.89|15515.89|15515.89|15515.89|15515.89|0
1647002870000|2022-03-11 12:47:50|15514.49|15514.49|15514.49|15514.49|15514.49|15514.49|15514.49|15514.49|0
1647002890000|2022-03-11 12:48:10|15518.45|15518.45|15515.7|15515.7|15518.45|15518.45|15515.7|15515.7|0
1647002900000|2022-03-11 12:48:20|15522.69|15522.69|15525.49|15525.49|15525.49|15525.49|15522.69|15522.69|0
1647002930000|2022-03-11 12:48:50|15521.29|15521.29|15521.29|15521.29|15521.29|15521.29|15521.29|15521.29|0
1647002940000|2022-03-11 12:49:00|15517.33|15517.33|15517.33|15517.33|15517.33|15517.33|15517.33|15517.33|0
1647002950000|2022-03-11 12:49:10|15518.25|15518.25|15514.28|15514.28|15518.25|15518.25|15514.28|15514.28|0
1647003010000|2022-03-11 12:50:10|15508.68|15508.68|15508.68|15508.68|15508.68|15508.68|15508.68|15508.68|0
1647003030000|2022-03-11 12:50:30|15507.28|15507.28|15507.28|15507.28|15507.28|15507.28|15507.28|15507.28|0
1647003040000|2022-03-11 12:50:40|15503.32|15503.32|15499.35|15499.35|15503.32|15503.32|15499.35|15499.35|0
1647003080000|2022-03-11 12:51:20|15496.56|15496.56|15496.56|15496.56|15496.56|15496.56|15496.56|15496.56|0
1647003090000|2022-03-11 12:51:30|15499.35|15499.35|15502.15|15502.15|15502.15|15502.15|15497.95|15497.95|0
1647003140000|2022-03-11 12:52:20|15500.75|15500.75|15500.75|15500.75|15500.75|15500.75|15500.75|15500.75|0
1647003170000|2022-03-11 12:52:50|15508.68|15508.68|15512.65|15512.65|15512.65|15512.65|15508.68|15508.68|0
1647003180000|2022-03-11 12:53:00|15516.61|15516.61|15520.58|15520.58|15520.58|15520.58|15516.61|15516.61|0
1647003220000|2022-03-11 12:53:40|15523.38|15523.38|15526.18|15526.18|15526.18|15526.18|15523.38|15523.38|0
1647003230000|2022-03-11 12:53:50|15520.58|15520.58|15520.58|15520.58|15520.58|15520.58|15520.58|15520.58|0
1647003250000|2022-03-11 12:54:10|15512.65|15512.65|15512.65|15512.65|15512.65|15512.65|15512.65|15512.65|0
1647003270000|2022-03-11 12:54:30|15507.05|15507.05|15507.05|15507.05|15507.05|15507.05|15507.05|15507.05|0
1647003280000|2022-03-11 12:54:40|15505.65|15505.65|15508.45|15508.45|15508.45|15508.45|15505.65|15505.65|0
1647003350000|2022-03-11 12:55:50|15500.52|15500.52|15500.52|15500.52|15500.52|15500.52|15500.52|15500.52|0
1647003370000|2022-03-11 12:56:10|15496.32|15496.32|15496.32|15496.32|15496.32|15496.32|15496.32|15496.32|0
1647003380000|2022-03-11 12:56:20|15492.12|15492.12|15490.28|15490.28|15492.12|15492.12|15490.28|15490.28|0
1647003410000|2022-03-11 12:56:50|15494.25|15494.25|15502.65|15502.65|15502.65|15502.65|15494.25|15494.25|0
1647003430000|2022-03-11 12:57:10|15506.61|15506.61|15506.61|15506.61|15506.61|15506.61|15506.61|15506.61|0
1647003440000|2022-03-11 12:57:20|15508.01|15508.01|15508.01|15508.01|15508.01|15508.01|15508.01|15508.01|0
1647003450000|2022-03-11 12:57:30|15511.98|15511.98|15511.98|15511.98|15511.98|15511.98|15511.98|15511.98|0
1647003460000|2022-03-11 12:57:40|15517.57|15517.57|15517.57|15517.57|15517.57|15517.57|15517.57|15517.57|0
1647003540000|2022-03-11 12:59:00|15513.38|15513.38|15513.38|15513.38|15513.38|15513.38|15513.38|15513.38|0
1647003550000|2022-03-11 12:59:10|15505.45|15505.45|15505.45|15505.45|15505.45|15505.45|15505.45|15505.45|0
1647003600000|2022-03-11 13:00:00|15506.82|15506.82|15515.22|15515.22|15515.22|15515.22|15506.82|15506.82|0
1647003610000|2022-03-11 13:00:10|15516.61|15516.61|15512.65|15512.65|15516.61|15516.61|15508.68|15508.68|0
1647003630000|2022-03-11 13:00:30|15508.68|15508.68|15506.1|15506.1|15508.68|15508.68|15504.72|15504.72|0
1647003660000|2022-03-11 13:01:00|15502.13|15502.13|15502.13|15502.13|15502.13|15502.13|15502.13|15502.13|0
1647003680000|2022-03-11 13:01:20|15486.97|15486.97|15479.04|15479.04|15486.97|15486.97|15479.04|15479.04|0
1647003690000|2022-03-11 13:01:30|15475.08|15475.08|15475.08|15475.08|15475.08|15475.08|15475.08|15475.08|0
1647003720000|2022-03-11 13:02:00|15481.84|15481.84|15481.84|15481.84|15481.84|15481.84|15481.84|15481.84|0
1647003780000|2022-03-11 13:03:00|15485.81|15485.81|15485.81|15485.81|15485.81|15485.81|15485.81|15485.81|0
1647003790000|2022-03-11 13:03:10|15487.2|15487.2|15491.17|15491.17|15491.17|15491.17|15487.2|15487.2|0
1647003810000|2022-03-11 13:03:30|15495.14|15495.14|15499.1|15499.1|15499.1|15499.1|15495.14|15495.14|0
1647003820000|2022-03-11 13:03:40|15501.9|15501.9|15500.5|15500.5|15501.9|15501.9|15500.5|15500.5|0
1647003830000|2022-03-11 13:03:50|15512.4|15512.4|15512.4|15512.4|15512.4|15512.4|15512.4|15512.4|0
1647003910000|2022-03-11 13:05:10|15517.99|15517.99|15517.99|15517.99|15517.99|15517.99|15517.99|15517.99|0
1647003970000|2022-03-11 13:06:10|15512.4|15512.4|15512.4|15512.4|15512.4|15512.4|15512.4|15512.4|0
1647004040000|2022-03-11 13:07:20|15517.99|15517.99|15517.99|15517.99|15517.99|15517.99|15517.99|15517.99|0
1647004080000|2022-03-11 13:08:00|15521.96|15521.96|15521.96|15521.96|15521.96|15521.96|15521.96|15521.96|0
1647004090000|2022-03-11 13:08:10|15525.18|15525.18|15523.8|15523.8|15525.18|15525.18|15523.8|15523.8|0
1647004170000|2022-03-11 13:09:30|15519.83|15519.83|15519.83|15519.83|15519.83|15519.83|15519.83|15519.83|0
1647004190000|2022-03-11 13:09:50|15523.8|15523.8|15523.8|15523.8|15523.8|15523.8|15523.8|15523.8|0
1647004200000|2022-03-11 13:10:00|15515.87|15515.87|15510.5|15510.5|15515.87|15515.87|15507.94|15507.94|0
1647004210000|2022-03-11 13:10:10|15514.47|15514.47|15518.43|15518.43|15518.43|15518.43|15514.47|15514.47|0
1647004250000|2022-03-11 13:10:50|15521.23|15521.23|15525.2|15525.2|15525.2|15525.2|15521.23|15521.23|0
1647004260000|2022-03-11 13:11:00|15526.6|15526.6|15526.6|15526.6|15526.6|15526.6|15526.6|15526.6|0
1647004290000|2022-03-11 13:11:30|15523.8|15523.8|15523.8|15523.8|15523.8|15523.8|15523.8|15523.8|0
1647004310000|2022-03-11 13:11:50|15521|15521|15524.96|15524.96|15524.96|15524.96|15521|15521|0
1647004340000|2022-03-11 13:12:20|15524.5|15524.5|15524.5|15524.5|15524.5|15524.5|15524.5|15524.5|0
1647004360000|2022-03-11 13:12:40|15520.54|15520.54|15520.54|15520.54|15520.54|15520.54|15520.54|15520.54|0
1647004450000|2022-03-11 13:14:10|15516.34|15516.34|15516.34|15516.34|15516.34|15516.34|15516.34|15516.34|0
1647004460000|2022-03-11 13:14:20|15517.26|15517.26|15517.26|15517.26|15517.26|15517.26|15517.26|15517.26|0
1647004470000|2022-03-11 13:14:30|15514.46|15514.46|15514.46|15514.46|15514.46|15514.46|15514.46|15514.46|0
1647004490000|2022-03-11 13:14:50|15517.26|15517.26|15517.26|15517.26|15517.26|15517.26|15517.26|15517.26|0
1647004500000|2022-03-11 13:15:00|15515.86|15515.86|15511.9|15511.9|15515.86|15515.86|15511.9|15511.9|0
1647004580000|2022-03-11 13:16:20|15514.69|15514.69|15514.69|15514.69|15514.69|15514.69|15514.69|15514.69|0
1647004590000|2022-03-11 13:16:30|15515.39|15515.39|15514.69|15514.69|15515.39|15515.39|15514.69|15514.69|0
1647004640000|2022-03-11 13:17:20|15516.09|15516.09|15520.06|15520.06|15524.02|15524.02|15516.09|15516.09|0
1647004660000|2022-03-11 13:17:40|15524.02|15524.02|15512.13|15512.13|15524.02|15524.02|15512.13|15512.13|0
1647004690000|2022-03-11 13:18:10|15510.73|15510.73|15510.73|15510.73|15510.73|15510.73|15510.73|15510.73|0
1647004700000|2022-03-11 13:18:20|15512.13|15512.13|15508.16|15508.16|15512.13|15512.13|15508.16|15508.16|0
1647004730000|2022-03-11 13:18:50|15506.76|15506.76|15505.36|15505.36|15508.16|15508.16|15505.36|15505.36|0
1647004750000|2022-03-11 13:19:10|15508.16|15508.16|15509.56|15509.56|15510.96|15510.96|15508.16|15508.16|0
1647004780000|2022-03-11 13:19:40|15497.67|15497.67|15489.97|15489.97|15497.67|15497.67|15485.77|15485.77|0
1647004800000|2022-03-11 13:20:00|15493.93|15493.93|15493.93|15493.93|15493.93|15493.93|15493.93|15493.93|0
1647004810000|2022-03-11 13:20:10|15497.9|15497.9|15497.9|15497.9|15497.9|15497.9|15497.9|15497.9|0
1647004870000|2022-03-11 13:21:10|15505.83|15505.83|15505.83|15505.83|15505.83|15505.83|15505.83|15505.83|0
1647004880000|2022-03-11 13:21:20|15501.87|15501.87|15504.66|15504.66|15504.66|15504.66|15501.87|15501.87|0
1647004910000|2022-03-11 13:21:50|15504.2|15504.2|15504.2|15504.2|15504.2|15504.2|15504.2|15504.2|0
1647004920000|2022-03-11 13:22:00|15508.17|15508.17|15508.17|15508.17|15508.17|15508.17|15508.17|15508.17|0
1647004950000|2022-03-11 13:22:30|15512.14|15512.14|15512.14|15512.14|15512.14|15512.14|15512.14|15512.14|0
1647004960000|2022-03-11 13:22:40|15516.1|15516.1|15512.14|15512.14|15516.1|15516.1|15512.14|15512.14|0
1647004970000|2022-03-11 13:22:50|15513.53|15513.53|15513.53|15513.53|15513.53|15513.53|15513.53|15513.53|0
1647004980000|2022-03-11 13:23:00|15512.14|15512.14|15512.14|15512.14|15512.14|15512.14|15512.14|15512.14|0
1647005010000|2022-03-11 13:23:30|15508.17|15508.17|15501.41|15501.41|15508.17|15508.17|15501.41|15501.41|0
1647005080000|2022-03-11 13:24:40|15513.3|15513.3|15513.3|15513.3|15513.3|15513.3|15513.3|15513.3|0
1647005090000|2022-03-11 13:24:50|15520.3|15520.3|15520.3|15520.3|15520.3|15520.3|15520.3|15520.3|0
1647005100000|2022-03-11 13:25:00|15516.1|15516.1|15513.3|15513.3|15516.1|15516.1|15513.3|15513.3|0
1647005140000|2022-03-11 13:25:40|15505.37|15505.37|15505.37|15505.37|15505.37|15505.37|15505.37|15505.37|0
1647005220000|2022-03-11 13:27:00|15501.41|15501.41|15492.08|15492.08|15501.41|15501.41|15492.08|15492.08|0
1647005280000|2022-03-11 13:28:00|15480.18|15480.18|15480.18|15480.18|15480.18|15480.18|15480.18|15480.18|0
1647005290000|2022-03-11 13:28:10|15475.98|15475.98|15475.98|15475.98|15475.98|15475.98|15475.98|15475.98|0
1647005300000|2022-03-11 13:28:20|15468.05|15468.05|15470.85|15470.85|15470.85|15470.85|15468.05|15468.05|0
1647005320000|2022-03-11 13:28:40|15474.82|15474.82|15474.82|15474.82|15474.82|15474.82|15474.82|15474.82|0
1647005330000|2022-03-11 13:28:50|15482.75|15482.75|15485.54|15485.54|15485.54|15485.54|15482.75|15482.75|0
1647005350000|2022-03-11 13:29:10|15488.34|15488.34|15488.34|15488.34|15488.34|15488.34|15488.34|15488.34|0
1647005360000|2022-03-11 13:29:20|15484.38|15484.38|15484.38|15484.38|15484.38|15484.38|15484.38|15484.38|0
1647005390000|2022-03-11 13:29:50|15476.45|15476.45|15468.52|15468.52|15476.45|15476.45|15468.52|15468.52|0
1647005400000|2022-03-11 13:30:00|15471.32|15471.32|15472.72|15472.72|15472.72|15472.72|15471.32|15471.32|0
1647005420000|2022-03-11 13:30:20|15471.32|15471.32|15471.32|15471.32|15471.32|15471.32|15471.32|15471.32|0
1647005440000|2022-03-11 13:30:40|15479.25|15479.25|15479.25|15479.25|15479.25|15479.25|15479.25|15479.25|0
1647005470000|2022-03-11 13:31:10|15480.65|15480.65|15480.65|15480.65|15480.65|15480.65|15480.65|15480.65|0
1647005490000|2022-03-11 13:31:30|15476.68|15476.68|15476.68|15476.68|15476.68|15476.68|15476.68|15476.68|0
1647005500000|2022-03-11 13:31:40|15472.72|15472.72|15472.72|15472.72|15472.72|15472.72|15472.72|15472.72|0
1647005510000|2022-03-11 13:31:50|15464.79|15464.79|15464.79|15464.79|15464.79|15464.79|15464.79|15464.79|0
1647005530000|2022-03-11 13:32:10|15468.75|15468.75|15468.75|15468.75|15468.75|15468.75|15468.75|15468.75|0
1647005580000|2022-03-11 13:33:00|15465.95|15465.95|15465.95|15465.95|15465.95|15465.95|15465.95|15465.95|0
1647005590000|2022-03-11 13:33:10|15461.99|15461.99|15461.99|15461.99|15461.99|15461.99|15461.99|15461.99|0
1647005600000|2022-03-11 13:33:20|15456.39|15456.39|15456.39|15456.39|15456.39|15456.39|15456.39|15456.39|0
1647005670000|2022-03-11 13:34:30|15452.19|15452.19|15452.19|15452.19|15452.19|15452.19|15452.19|15452.19|0
1647005690000|2022-03-11 13:34:50|15454.99|15454.99|15454.99|15454.99|15454.99|15454.99|15454.99|15454.99|0
1647005700000|2022-03-11 13:35:00|15453.59|15453.59|15453.59|15453.59|15453.59|15453.59|15453.59|15453.59|0
1647005710000|2022-03-11 13:35:10|15457.55|15457.55|15457.55|15457.55|15457.55|15457.55|15457.55|15457.55|0
1647005730000|2022-03-11 13:35:30|15465.49|15465.49|15469.45|15469.45|15469.45|15469.45|15465.49|15465.49|0
1647005790000|2022-03-11 13:36:30|15479.68|15479.68|15484.8|15484.8|15484.8|15484.8|15479.68|15479.68|0
1647005810000|2022-03-11 13:36:50|15492.73|15492.73|15492.73|15492.73|15496.69|15496.69|15492.73|15492.73|0
1647005900000|2022-03-11 13:38:20|15494.13|15494.13|15494.13|15494.13|15494.13|15494.13|15494.13|15494.13|0
1647005910000|2022-03-11 13:38:30|15496.93|15496.93|15496.93|15496.93|15496.93|15496.93|15496.93|15496.93|0
1647005940000|2022-03-11 13:39:00|15485.03|15485.03|15481.07|15481.07|15485.03|15485.03|15481.07|15481.07|0
1647005990000|2022-03-11 13:39:50|15485.03|15485.03|15485.03|15485.03|15485.03|15485.03|15485.03|15485.03|0
1647006000000|2022-03-11 13:40:00|15482.23|15482.23|15482.23|15482.23|15482.23|15482.23|15482.23|15482.23|0
1647006020000|2022-03-11 13:40:20|15478.03|15478.03|15478.03|15478.03|15478.03|15478.03|15478.03|15478.03|0
1647006040000|2022-03-11 13:40:40|15482.23|15482.23|15483.63|15483.63|15483.63|15483.63|15482.23|15482.23|0
1647006060000|2022-03-11 13:41:00|15479.67|15479.67|15471.74|15471.74|15479.67|15479.67|15471.74|15471.74|0
1647006110000|2022-03-11 13:41:50|15467.77|15467.77|15467.77|15467.77|15467.77|15467.77|15467.77|15467.77|0
1647006150000|2022-03-11 13:42:30|15463.57|15463.57|15463.57|15463.57|15463.57|15463.57|15463.57|15463.57|0
1647006170000|2022-03-11 13:42:50|15462.17|15462.17|15462.17|15462.17|15462.17|15462.17|15462.17|15462.17|0
1647006200000|2022-03-11 13:43:20|15466.14|15466.14|15466.14|15466.14|15466.14|15466.14|15466.14|15466.14|0
1647006210000|2022-03-11 13:43:30|15470.1|15470.1|15474.3|15474.3|15474.3|15474.3|15470.1|15470.1|0
1647006230000|2022-03-11 13:43:50|15478.27|15478.27|15478.27|15478.27|15478.27|15478.27|15478.27|15478.27|0
1647006280000|2022-03-11 13:44:40|15476.87|15476.87|15476.87|15476.87|15476.87|15476.87|15476.87|15476.87|0
1647006290000|2022-03-11 13:44:50|15484.8|15484.8|15466.14|15466.14|15484.8|15484.8|15464.97|15464.97|0
1647006300000|2022-03-11 13:45:00|15462.17|15462.17|15458.21|15458.21|15462.17|15462.17|15458.21|15458.21|0
1647006310000|2022-03-11 13:45:10|15462.17|15462.17|15460.77|15460.77|15462.17|15462.17|15460.77|15460.77|0
1647006330000|2022-03-11 13:45:30|15462.17|15462.17|15460.77|15460.77|15462.17|15462.17|15460.77|15460.77|0
1647006350000|2022-03-11 13:45:50|15464.97|15464.97|15464.97|15464.97|15464.97|15464.97|15464.97|15464.97|0
1647006390000|2022-03-11 13:46:30|15472.9|15472.9|15471.74|15471.74|15472.9|15472.9|15468.94|15468.94|0
1647006440000|2022-03-11 13:47:20|15475.7|15475.7|15475.7|15475.7|15475.7|15475.7|15475.7|15475.7|0
1647006490000|2022-03-11 13:48:10|15474.32|15474.32|15474.32|15474.32|15474.32|15474.32|15474.32|15474.32|0
1647006520000|2022-03-11 13:48:40|15471.52|15471.52|15467.56|15467.56|15471.52|15471.52|15467.56|15467.56|0
1647006580000|2022-03-11 13:49:40|15468.96|15468.96|15461.03|15461.03|15468.96|15468.96|15461.03|15461.03|0
1647006590000|2022-03-11 13:49:50|15457.06|15457.06|15453.1|15453.1|15457.06|15457.06|15453.1|15453.1|0
1647006610000|2022-03-11 13:50:10|15461.03|15461.03|15461.03|15461.03|15461.03|15461.03|15461.03|15461.03|0
1647006630000|2022-03-11 13:50:30|15464.99|15464.99|15464.99|15464.99|15464.99|15464.99|15464.99|15464.99|0
1647006650000|2022-03-11 13:50:50|15466.39|15466.39|15466.39|15466.39|15466.39|15466.39|15466.39|15466.39|0
1647006700000|2022-03-11 13:51:40|15469.19|15469.19|15469.19|15469.19|15469.19|15469.19|15469.19|15469.19|0
1647006720000|2022-03-11 13:52:00|15470.59|15470.59|15470.59|15470.59|15470.59|15470.59|15470.59|15470.59|0
1647006760000|2022-03-11 13:52:40|15466.62|15466.62|15474.55|15474.55|15474.55|15474.55|15466.62|15466.62|0
1647006770000|2022-03-11 13:52:50|15470.59|15470.59|15470.59|15470.59|15470.59|15470.59|15470.59|15470.59|0
1647006840000|2022-03-11 13:54:00|15466.62|15466.62|15458.69|15458.69|15466.62|15466.62|15458.69|15458.69|0
1647006900000|2022-03-11 13:55:00|15466.62|15466.62|15478.52|15478.52|15478.52|15478.52|15466.62|15466.62|0
1647006920000|2022-03-11 13:55:20|15481.32|15481.32|15481.32|15481.32|15481.32|15481.32|15481.32|15481.32|0
1647006930000|2022-03-11 13:55:30|15485.28|15485.28|15486.68|15486.68|15486.68|15486.68|15485.28|15485.28|0
1647006940000|2022-03-11 13:55:40|15490.65|15490.65|15490.65|15490.65|15490.65|15490.65|15490.65|15490.65|0
1647006960000|2022-03-11 13:56:00|15489.25|15489.25|15489.25|15489.25|15489.25|15489.25|15489.25|15489.25|0
1647006990000|2022-03-11 13:56:30|15481.32|15481.32|15481.32|15481.32|15481.32|15481.32|15481.32|15481.32|0
1647007020000|2022-03-11 13:57:00|15477.12|15477.12|15477.12|15477.12|15477.12|15477.12|15477.12|15477.12|0
1647007080000|2022-03-11 13:58:00|15474.32|15474.32|15474.32|15474.32|15474.32|15474.32|15474.32|15474.32|0
1647007100000|2022-03-11 13:58:20|15470.36|15470.36|15470.36|15470.36|15470.36|15470.36|15470.36|15470.36|0
1647007150000|2022-03-11 13:59:10|15469.44|15469.44|15464.32|15464.32|15469.44|15469.44|15464.32|15464.32|0
1647007160000|2022-03-11 13:59:20|15468.28|15468.28|15468.28|15468.28|15468.28|15468.28|15468.28|15468.28|0
1647007170000|2022-03-11 13:59:30|15472.25|15472.25|15475.05|15475.05|15475.05|15475.05|15472.25|15472.25|0
1647007220000|2022-03-11 14:00:20|15472.25|15472.25|15472.25|15472.25|15472.25|15472.25|15472.25|15472.25|0
1647007230000|2022-03-11 14:00:30|15470.85|15470.85|15470.85|15470.85|15470.85|15470.85|15470.85|15470.85|0
1647007240000|2022-03-11 14:00:40|15468.05|15468.05|15468.05|15468.05|15468.05|15468.05|15468.05|15468.05|0
1647007270000|2022-03-11 14:01:10|15472.25|15472.25|15472.25|15472.25|15472.25|15472.25|15472.25|15472.25|0
1647007310000|2022-03-11 14:01:50|15476.21|15476.21|15472.25|15472.25|15476.21|15476.21|15472.25|15472.25|0
1647007320000|2022-03-11 14:02:00|15468.28|15468.28|15472.25|15472.25|15472.25|15472.25|15468.28|15468.28|0
1647007330000|2022-03-11 14:02:10|15469.45|15469.45|15469.45|15469.45|15469.45|15469.45|15469.45|15469.45|0
1647007430000|2022-03-11 14:03:50|15470.85|15470.85|15466.88|15466.88|15470.85|15470.85|15466.88|15466.88|0
1647007450000|2022-03-11 14:04:10|15462.92|15462.92|15460.12|15460.12|15462.92|15462.92|15460.12|15460.12|0
1647007460000|2022-03-11 14:04:20|15452.19|15452.19|15453.59|15453.59|15453.59|15453.59|15452.19|15452.19|0
1647007560000|2022-03-11 14:06:00|15452.19|15452.19|15452.19|15452.19|15452.19|15452.19|15452.19|15452.19|0
1647007630000|2022-03-11 14:07:10|15456.16|15456.16|15456.16|15456.16|15456.16|15456.16|15456.16|15456.16|0
1647007640000|2022-03-11 14:07:20|15452.19|15452.19|15452.19|15452.19|15452.19|15452.19|15452.19|15452.19|0
1647007650000|2022-03-11 14:07:30|15454.99|15454.99|15454.99|15454.99|15454.99|15454.99|15454.99|15454.99|0
1647007660000|2022-03-11 14:07:40|15458.95|15458.95|15458.95|15458.95|15458.95|15458.95|15458.95|15458.95|0
1647007710000|2022-03-11 14:08:30|15451.02|15451.02|15451.02|15451.02|15451.02|15451.02|15451.02|15451.02|0
1647007730000|2022-03-11 14:08:50|15452.42|15452.42|15451.02|15451.02|15452.42|15452.42|15451.02|15451.02|0
1647007740000|2022-03-11 14:09:00|15452.42|15452.42|15456.62|15456.62|15456.62|15456.62|15452.42|15452.42|0
1647007760000|2022-03-11 14:09:20|15460.59|15460.59|15460.59|15460.59|15460.59|15460.59|15460.59|15460.59|0
1647007840000|2022-03-11 14:10:40|15454.99|15454.99|15450.79|15450.79|15454.99|15454.99|15450.79|15450.79|0
1647007900000|2022-03-11 14:11:40|15451.25|15451.25|15451.25|15451.25|15451.25|15451.25|15451.25|15451.25|0
1647007920000|2022-03-11 14:12:00|15454.05|15454.05|15454.05|15454.05|15454.05|15454.05|15454.05|15454.05|0
1647007930000|2022-03-11 14:12:10|15455.45|15455.45|15456.85|15456.85|15456.85|15456.85|15455.45|15455.45|0
1647007950000|2022-03-11 14:12:30|15464.78|15464.78|15472.71|15472.71|15472.71|15472.71|15464.78|15464.78|0
1647007970000|2022-03-11 14:12:50|15464.78|15464.78|15464.78|15464.78|15464.78|15464.78|15464.78|15464.78|0
1647007980000|2022-03-11 14:13:00|15468.74|15468.74|15468.74|15468.74|15468.74|15468.74|15468.74|15468.74|0
1647007990000|2022-03-11 14:13:10|15464.78|15464.78|15464.78|15464.78|15464.78|15464.78|15464.78|15464.78|0
1647008010000|2022-03-11 14:13:30|15462.68|15462.68|15462.68|15462.68|15462.68|15462.68|15462.68|15462.68|0
1647008070000|2022-03-11 14:14:30|15464.78|15464.78|15463.38|15463.38|15464.78|15464.78|15463.38|15463.38|0
1647008080000|2022-03-11 14:14:40|15459.41|15459.41|15459.41|15459.41|15459.41|15459.41|15459.41|15459.41|0
1647008100000|2022-03-11 14:15:00|15463.38|15463.38|15463.38|15463.38|15463.38|15463.38|15463.38|15463.38|0
1647008120000|2022-03-11 14:15:20|15464.78|15464.78|15469.91|15469.91|15469.91|15469.91|15461.98|15461.98|0
1647008140000|2022-03-11 14:15:40|15471.31|15471.31|15471.31|15471.31|15471.31|15471.31|15471.31|15471.31|0
1647008160000|2022-03-11 14:16:00|15475.28|15475.28|15475.28|15475.28|15475.28|15475.28|15475.28|15475.28|0
1647008180000|2022-03-11 14:16:20|15471.31|15471.31|15471.31|15471.31|15471.31|15471.31|15471.31|15471.31|0
1647008250000|2022-03-11 14:17:30|15472.71|15472.71|15476.67|15476.67|15476.67|15476.67|15471.31|15471.31|0
1647008260000|2022-03-11 14:17:40|15478.07|15478.07|15482.27|15482.27|15483.67|15483.67|15478.07|15478.07|0
1647008270000|2022-03-11 14:17:50|15483.67|15483.67|15483.67|15483.67|15483.67|15483.67|15483.67|15483.67|0
1647008280000|2022-03-11 14:18:00|15485.07|15485.07|15489.27|15489.27|15490.67|15490.67|15485.07|15485.07|0
1647008300000|2022-03-11 14:18:20|15492.07|15492.07|15492.07|15492.07|15492.07|15492.07|15492.07|15492.07|0
1647008320000|2022-03-11 14:18:40|15486.47|15486.47|15486.47|15486.47|15486.47|15486.47|15486.47|15486.47|0
1647008340000|2022-03-11 14:19:00|15482.51|15482.51|15482.51|15482.51|15482.51|15482.51|15482.51|15482.51|0
1647008370000|2022-03-11 14:19:30|15478.54|15478.54|15474.34|15474.34|15478.54|15478.54|15474.34|15474.34|0
1647008380000|2022-03-11 14:19:40|15470.38|15470.38|15470.38|15470.38|15470.38|15470.38|15470.38|15470.38|0
1647008410000|2022-03-11 14:20:10|15466.41|15466.41|15474.34|15474.34|15474.34|15474.34|15466.41|15466.41|0
1647008440000|2022-03-11 14:20:40|15472.94|15472.94|15472.94|15472.94|15472.94|15472.94|15472.94|15472.94|0
1647008490000|2022-03-11 14:21:30|15468.74|15468.74|15467.34|15467.34|15468.74|15468.74|15467.34|15467.34|0
1647008510000|2022-03-11 14:21:50|15470.14|15470.14|15470.14|15470.14|15470.14|15470.14|15470.14|15470.14|0
1647008520000|2022-03-11 14:22:00|15465.95|15465.95|15457.6|15457.6|15465.95|15465.95|15454.8|15454.8|0
1647008530000|2022-03-11 14:22:10|15459|15459|15459|15459|15459|15459|15459|15459|0
1647008600000|2022-03-11 14:23:20|15466.93|15466.93|15466.93|15466.93|15466.93|15466.93|15466.93|15466.93|0
1647008640000|2022-03-11 14:24:00|15468.33|15468.33|15476.26|15476.26|15476.26|15476.26|15468.33|15468.33|0
1647008650000|2022-03-11 14:24:10|15480.22|15480.22|15480.22|15480.22|15480.22|15480.22|15480.22|15480.22|0
1647008710000|2022-03-11 14:25:10|15476.26|15476.26|15474.86|15474.86|15476.26|15476.26|15474.86|15474.86|0
1647008730000|2022-03-11 14:25:30|15478.82|15478.82|15482.79|15482.79|15482.79|15482.79|15478.82|15478.82|0
1647008750000|2022-03-11 14:25:50|15486.75|15486.75|15486.75|15486.75|15486.75|15486.75|15486.75|15486.75|0
1647008820000|2022-03-11 14:27:00|15485.35|15485.35|15501.21|15501.21|15501.21|15501.21|15485.35|15485.35|0
1647008830000|2022-03-11 14:27:10|15505.18|15505.18|15505.18|15505.18|15505.18|15505.18|15505.18|15505.18|0
1647008850000|2022-03-11 14:27:30|15504.72|15504.72|15501.96|15501.96|15504.72|15504.72|15501.96|15501.96|0
1647008870000|2022-03-11 14:27:50|15500.12|15500.12|15500.12|15500.12|15500.12|15500.12|15500.12|15500.12|0
1647008900000|2022-03-11 14:28:20|15492.19|15492.19|15488.23|15488.23|15492.19|15492.19|15488.23|15488.23|0
1647008950000|2022-03-11 14:29:10|15484.26|15484.26|15488.23|15488.23|15488.23|15488.23|15484.26|15484.26|0
1647008960000|2022-03-11 14:29:20|15484.26|15484.26|15473.53|15473.53|15484.26|15484.26|15473.53|15473.53|0
1647008970000|2022-03-11 14:29:30|15476.33|15476.33|15473.09|15473.09|15476.33|15476.33|15473.09|15473.09|0
1647008980000|2022-03-11 14:29:40|15473.55|15473.55|15472.17|15472.17|15473.55|15473.55|15472.17|15472.17|0
1647008990000|2022-03-11 14:29:50|15468.21|15468.21|15466.81|15466.81|15468.21|15468.21|15465.41|15465.41|0
1647009000000|2022-03-11 14:30:00|15469.61|15469.61|15474.97|15474.97|15478.94|15478.94|15469.61|15469.61|0
1647009010000|2022-03-11 14:30:10|15471.01|15471.01|15471.01|15471.01|15471.01|15471.01|15471.01|15471.01|0
1647009020000|2022-03-11 14:30:20|15472.41|15472.41|15469.36|15469.36|15473.33|15473.33|15469.36|15469.36|0
1647009030000|2022-03-11 14:30:30|15470.76|15470.76|15470.76|15470.76|15470.76|15470.76|15470.76|15470.76|0
1647009040000|2022-03-11 14:30:40|15478.69|15478.69|15478.69|15478.69|15478.69|15478.69|15478.69|15478.69|0
1647009060000|2022-03-11 14:31:00|15486.62|15486.62|15486.62|15486.62|15486.62|15486.62|15486.62|15486.62|0
1647009110000|2022-03-11 14:31:50|15478.69|15478.69|15478.69|15478.69|15478.69|15478.69|15477.29|15477.29|0
1647009150000|2022-03-11 14:32:30|15482.66|15482.66|15482.42|15482.42|15486.39|15486.39|15470.53|15470.53|0
1647009180000|2022-03-11 14:33:00|15478.46|15478.46|15478.46|15478.46|15478.46|15478.46|15478.46|15478.46|0
1647009190000|2022-03-11 14:33:10|15474.49|15474.49|15474.49|15474.49|15474.49|15474.49|15474.49|15474.49|0
1647009200000|2022-03-11 14:33:20|15473.09|15473.09|15473.09|15473.09|15473.09|15473.09|15471.69|15471.69|0
1647009210000|2022-03-11 14:33:30|15474.49|15474.49|15474.49|15474.49|15474.49|15474.49|15474.49|15474.49|0
1647009220000|2022-03-11 14:33:40|15475.89|15475.89|15475.89|15475.89|15475.89|15475.89|15475.89|15475.89|0
1647009230000|2022-03-11 14:33:50|15477.29|15477.29|15485.22|15485.22|15485.22|15485.22|15477.29|15477.29|0
1647009240000|2022-03-11 14:34:00|15489.19|15489.19|15509.01|15509.01|15509.01|15509.01|15489.19|15489.19|0
1647009260000|2022-03-11 14:34:20|15505.05|15505.05|15505.05|15505.05|15505.05|15505.05|15505.05|15505.05|0
1647009270000|2022-03-11 14:34:30|15501.08|15501.08|15501.08|15501.08|15501.08|15501.08|15501.08|15501.08|0
1647009290000|2022-03-11 14:34:50|15498.28|15498.28|15498.28|15498.28|15498.28|15498.28|15498.28|15498.28|0
1647009330000|2022-03-11 14:35:30|15502.25|15502.25|15507.61|15507.61|15507.61|15507.61|15502.25|15502.25|0
1647009350000|2022-03-11 14:35:50|15503.65|15503.65|15503.65|15503.65|15503.65|15503.65|15503.65|15503.65|0
1647009370000|2022-03-11 14:36:10|15500.85|15500.85|15500.85|15500.85|15500.85|15500.85|15500.85|15500.85|0
1647009400000|2022-03-11 14:36:40|15497.63|15497.63|15497.63|15497.63|15497.63|15497.63|15497.63|15497.63|0
1647009420000|2022-03-11 14:37:00|15498.55|15498.55|15495.5|15495.5|15499.47|15499.47|15495.5|15495.5|0
1647009430000|2022-03-11 14:37:10|15494.11|15494.11|15490.14|15490.14|15494.11|15494.11|15490.14|15490.14|0
1647009440000|2022-03-11 14:37:20|15498.07|15498.07|15508.57|15508.57|15508.57|15508.57|15498.07|15498.07|0
1647009450000|2022-03-11 14:37:30|15511.37|15511.37|15511.37|15511.37|15511.37|15511.37|15509.97|15509.97|0
1647009460000|2022-03-11 14:37:40|15512.77|15512.77|15511.37|15511.37|15512.77|15512.77|15511.37|15511.37|0
1647009490000|2022-03-11 14:38:10|15509.97|15509.97|15509.97|15509.97|15509.97|15509.97|15506|15506|0
1647009510000|2022-03-11 14:38:30|15508.57|15508.57|15500.64|15500.64|15508.57|15508.57|15500.64|15500.64|0
1647009520000|2022-03-11 14:38:40|15499.24|15499.24|15501.36|15501.36|15501.36|15501.36|15497.4|15497.4|0
1647009530000|2022-03-11 14:38:50|15493.43|15493.43|15493.43|15493.43|15493.43|15493.43|15493.43|15493.43|0
1647009540000|2022-03-11 14:39:00|15492.03|15492.03|15492.03|15492.03|15492.03|15492.03|15492.03|15492.03|0
1647009550000|2022-03-11 14:39:10|15493.43|15493.43|15494.83|15494.83|15494.83|15494.83|15493.43|15493.43|0
1647009570000|2022-03-11 14:39:30|15492.03|15492.03|15492.03|15492.03|15492.03|15492.03|15492.03|15492.03|0
1647009590000|2022-03-11 14:39:50|15491.57|15491.57|15490.65|15490.65|15491.57|15491.57|15490.65|15490.65|0
1647009600000|2022-03-11 14:40:00|15489.25|15489.25|15471.99|15471.99|15489.25|15489.25|15471.99|15471.99|0
1647009610000|2022-03-11 14:40:10|15468.03|15468.03|15468.03|15468.03|15468.03|15468.03|15468.03|15468.03|0
1647009630000|2022-03-11 14:40:30|15471.99|15471.99|15464.06|15464.06|15471.99|15471.99|15464.06|15464.06|0
1647009640000|2022-03-11 14:40:40|15465.46|15465.46|15478.76|15478.76|15478.76|15478.76|15465.46|15465.46|0
1647009660000|2022-03-11 14:41:00|15477.36|15477.36|15474.56|15474.56|15477.36|15477.36|15474.56|15474.56|0
1647009670000|2022-03-11 14:41:10|15473.16|15473.16|15471.76|15471.76|15473.16|15473.16|15471.76|15471.76|0
1647009680000|2022-03-11 14:41:20|15473.16|15473.16|15474.56|15474.56|15474.56|15474.56|15473.16|15473.16|0
1647009740000|2022-03-11 14:42:20|15475.96|15475.96|15475.96|15475.96|15475.96|15475.96|15475.96|15475.96|0
1647009770000|2022-03-11 14:42:50|15480.16|15480.16|15480.16|15480.16|15480.16|15480.16|15480.16|15480.16|0
1647009780000|2022-03-11 14:43:00|15479.46|15479.46|15477.36|15477.36|15479.46|15479.46|15477.36|15477.36|0
1647009810000|2022-03-11 14:43:30|15469.43|15469.43|15465.23|15465.23|15469.43|15469.43|15465.23|15465.23|0
1647009820000|2022-03-11 14:43:40|15469.2|15469.2|15477.13|15477.13|15477.13|15477.13|15469.2|15469.2|0
1647009830000|2022-03-11 14:43:50|15475.73|15475.73|15470.36|15470.36|15475.73|15475.73|15466.4|15466.4|0
1647009840000|2022-03-11 14:44:00|15471.76|15471.76|15479.69|15479.69|15479.69|15479.69|15471.76|15471.76|0
1647009910000|2022-03-11 14:45:10|15483.66|15483.66|15483.66|15483.66|15483.66|15483.66|15483.66|15483.66|0
1647009930000|2022-03-11 14:45:30|15485.06|15485.06|15486.46|15486.46|15486.46|15486.46|15485.06|15485.06|0
1647009950000|2022-03-11 14:45:50|15478.53|15478.53|15478.53|15478.53|15478.53|15478.53|15478.53|15478.53|0
1647009990000|2022-03-11 14:46:30|15481.32|15481.32|15479.92|15479.92|15481.32|15481.32|15479.92|15479.92|0
1647010000000|2022-03-11 14:46:40|15483.89|15483.89|15496.02|15496.02|15496.02|15496.02|15483.89|15483.89|0
1647010020000|2022-03-11 14:47:00|15488.09|15488.09|15484.12|15484.12|15488.09|15488.09|15484.12|15484.12|0
1647010030000|2022-03-11 14:47:10|15480.16|15480.16|15473.64|15473.64|15480.16|15480.16|15473.64|15473.64|0
1647010040000|2022-03-11 14:47:20|15457.78|15457.78|15457.78|15457.78|15457.78|15457.78|15457.78|15457.78|0
1647010080000|2022-03-11 14:48:00|15456.38|15456.38|15456.38|15456.38|15456.38|15456.38|15456.38|15456.38|0
1647010100000|2022-03-11 14:48:20|15459.18|15459.18|15463.14|15463.14|15463.14|15463.14|15459.18|15459.18|0
1647010120000|2022-03-11 14:48:40|15458.95|15458.95|15458.95|15458.95|15458.95|15458.95|15458.95|15458.95|0
1647010130000|2022-03-11 14:48:50|15462.91|15462.91|15462.91|15462.91|15462.91|15462.91|15462.91|15462.91|0
1647010160000|2022-03-11 14:49:20|15458.95|15458.95|15458.95|15458.95|15458.95|15458.95|15458.95|15458.95|0
1647010190000|2022-03-11 14:49:50|15454.98|15454.98|15454.98|15454.98|15454.98|15454.98|15454.98|15454.98|0
1647010200000|2022-03-11 14:50:00|15450.78|15450.78|15445.42|15445.42|15450.78|15450.78|15445.42|15445.42|0
1647010210000|2022-03-11 14:50:10|15444.5|15444.5|15444.5|15444.5|15444.5|15444.5|15444.5|15444.5|0
1647010230000|2022-03-11 14:50:30|15448.7|15448.7|15448.7|15448.7|15448.7|15448.7|15448.7|15448.7|0
1647010240000|2022-03-11 14:50:40|15450.1|15450.1|15448.7|15448.7|15450.1|15450.1|15448.7|15448.7|0
1647010280000|2022-03-11 14:51:20|15444.73|15444.73|15444.73|15444.73|15444.73|15444.73|15444.73|15444.73|0
1647010290000|2022-03-11 14:51:30|15440.77|15440.77|15437.97|15437.97|15440.77|15440.77|15437.97|15437.97|0
1647010300000|2022-03-11 14:51:40|15437.51|15437.51|15434.94|15434.94|15437.51|15437.51|15430.74|15430.74|0
1647010310000|2022-03-11 14:51:50|15438.91|15438.91|15438.91|15438.91|15438.91|15438.91|15438.91|15438.91|0
1647010320000|2022-03-11 14:52:00|15430.98|15430.98|15428.41|15428.41|15430.98|15430.98|15427.01|15427.01|0
1647010330000|2022-03-11 14:52:10|15427.01|15427.01|15425.61|15425.61|15427.01|15427.01|15425.61|15425.61|0
1647010360000|2022-03-11 14:52:40|15421.65|15421.65|15421.65|15421.65|15421.65|15421.65|15421.65|15421.65|0
1647010370000|2022-03-11 14:52:50|15425.84|15425.84|15425.84|15425.84|15425.84|15425.84|15425.84|15425.84|0
1647010380000|2022-03-11 14:53:00|15430.04|15430.04|15427.24|15427.24|15430.04|15430.04|15427.24|15427.24|0
1647010390000|2022-03-11 14:53:10|15432.84|15432.84|15442.17|15442.17|15442.17|15442.17|15432.84|15432.84|0
1647010400000|2022-03-11 14:53:20|15443.57|15443.57|15446.37|15446.37|15446.37|15446.37|15443.57|15443.57|0
1647010410000|2022-03-11 14:53:30|15450.34|15450.34|15455.45|15455.45|15455.45|15455.45|15450.34|15450.34|0
1647010420000|2022-03-11 14:53:40|15452.65|15452.65|15452.65|15452.65|15452.65|15452.65|15452.65|15452.65|0
1647010430000|2022-03-11 14:53:50|15449.86|15449.86|15449.86|15449.86|15449.86|15449.86|15449.86|15449.86|0
1647010440000|2022-03-11 14:54:00|15445.89|15445.89|15442.39|15442.39|15445.89|15445.89|15440.29|15440.29|0
1647010450000|2022-03-11 14:54:10|15440.29|15440.29|15441.69|15441.69|15444.49|15444.49|15440.29|15440.29|0
1647010470000|2022-03-11 14:54:30|15440.29|15440.29|15438.89|15438.89|15440.29|15440.29|15438.89|15438.89|0
1647010480000|2022-03-11 14:54:40|15440.29|15440.29|15433.53|15433.53|15443.09|15443.09|15433.53|15433.53|0
1647010490000|2022-03-11 14:54:50|15437.49|15437.49|15441.69|15441.69|15441.69|15441.69|15437.49|15437.49|0
1647010530000|2022-03-11 14:55:30|15440.29|15440.29|15440.29|15440.29|15440.29|15440.29|15440.29|15440.29|0
1647010540000|2022-03-11 14:55:40|15445.89|15445.89|15450.09|15450.09|15450.09|15450.09|15445.89|15445.89|0
1647010560000|2022-03-11 14:56:00|15446.12|15446.12|15446.12|15446.12|15446.12|15446.12|15446.12|15446.12|0
1647010580000|2022-03-11 14:56:20|15443.32|15443.32|15443.32|15443.32|15443.32|15443.32|15443.32|15443.32|0
1647010590000|2022-03-11 14:56:30|15439.36|15439.36|15439.36|15439.36|15439.36|15439.36|15439.36|15439.36|0
1647010600000|2022-03-11 14:56:40|15435.39|15435.39|15435.39|15435.39|15435.39|15435.39|15435.39|15435.39|0
1647010610000|2022-03-11 14:56:50|15439.36|15439.36|15435.16|15435.16|15439.36|15439.36|15435.16|15435.16|0
1647010620000|2022-03-11 14:57:00|15432.36|15432.36|15432.36|15432.36|15432.36|15432.36|15432.36|15432.36|0
1647010650000|2022-03-11 14:57:30|15433.76|15433.76|15433.76|15433.76|15433.76|15433.76|15433.76|15433.76|0
1647010670000|2022-03-11 14:57:50|15441.69|15441.69|15441.46|15441.46|15441.69|15441.69|15437.49|15437.49|0
1647010680000|2022-03-11 14:58:00|15440.06|15440.06|15440.06|15440.06|15440.06|15440.06|15440.06|15440.06|0
1647010720000|2022-03-11 14:58:40|15438.66|15438.66|15438.66|15438.66|15438.66|15438.66|15438.66|15438.66|0
1647010730000|2022-03-11 14:58:50|15435.86|15435.86|15431.66|15431.66|15435.86|15435.86|15430.26|15430.26|0
1647010740000|2022-03-11 14:59:00|15435.86|15435.86|15437.26|15437.26|15437.26|15437.26|15435.86|15435.86|0
1647010750000|2022-03-11 14:59:10|15438.66|15438.66|15423.5|15423.5|15439.36|15439.36|15423.5|15423.5|0
1647010760000|2022-03-11 14:59:20|15422.8|15422.8|15421.4|15421.4|15422.8|15422.8|15421.4|15421.4|0
1647010770000|2022-03-11 14:59:30|15422.8|15422.8|15422.8|15422.8|15422.8|15422.8|15422.8|15422.8|0
1647010780000|2022-03-11 14:59:40|15410.9|15410.9|15406.94|15406.94|15410.9|15410.9|15406.94|15406.94|0
1647010790000|2022-03-11 14:59:50|15404.14|15404.14|15400.92|15400.92|15404.14|15404.14|15400.92|15400.92|0
1647010800000|2022-03-11 15:00:00|15396.96|15396.96|15396.96|15396.96|15396.96|15396.96|15396.96|15396.96|0
1647010810000|2022-03-11 15:00:10|15400.92|15400.92|15408.85|15408.85|15408.85|15408.85|15400.92|15400.92|0
1647010840000|2022-03-11 15:00:40|15396.96|15396.96|15396.96|15396.96|15396.96|15396.96|15396.96|15396.96|0
1647010850000|2022-03-11 15:00:50|15389.03|15389.03|15389.03|15389.03|15389.03|15389.03|15389.03|15389.03|0
1647010860000|2022-03-11 15:01:00|15386.23|15386.23|15385.77|15385.77|15386.23|15386.23|15385.77|15385.77|0
1647010880000|2022-03-11 15:01:20|15389.73|15389.73|15400.21|15400.21|15400.21|15400.21|15389.73|15389.73|0
1647010890000|2022-03-11 15:01:30|15400.67|15400.67|15403.47|15403.47|15403.47|15403.47|15400.67|15400.67|0
1647010910000|2022-03-11 15:01:50|15407.44|15407.44|15407.44|15407.44|15407.44|15407.44|15407.44|15407.44|0
1647010920000|2022-03-11 15:02:00|15411.4|15411.4|15410|15410|15411.4|15411.4|15410|15410|0
1647010940000|2022-03-11 15:02:20|15394.14|15394.14|15394.84|15394.84|15394.84|15394.84|15394.14|15394.14|0
1647010950000|2022-03-11 15:02:30|15386.91|15386.91|15386.91|15386.91|15386.91|15386.91|15386.91|15386.91|0
1647010960000|2022-03-11 15:02:40|15389.01|15389.01|15389.01|15389.01|15389.01|15389.01|15389.01|15389.01|0
1647010970000|2022-03-11 15:02:50|15400.91|15400.91|15400.91|15400.91|15408.84|15408.84|15400.91|15400.91|0
1647010980000|2022-03-11 15:03:00|15396.94|15396.94|15390.18|15390.18|15396.94|15396.94|15390.18|15390.18|0
1647011000000|2022-03-11 15:03:20|15388.78|15388.78|15389.01|15389.01|15389.01|15389.01|15384.81|15384.81|0
1647011020000|2022-03-11 15:03:40|15392.98|15392.98|15381.08|15381.08|15392.98|15392.98|15381.08|15381.08|0
1647011030000|2022-03-11 15:03:50|15378.28|15378.28|15376.88|15376.88|15378.28|15378.28|15376.88|15376.88|0
1647011040000|2022-03-11 15:04:00|15377.58|15377.58|15374.08|15374.08|15377.58|15377.58|15374.08|15374.08|0
1647011070000|2022-03-11 15:04:30|15381.08|15381.08|15382.48|15382.48|15382.48|15382.48|15381.08|15381.08|0
1647011080000|2022-03-11 15:04:40|15379.68|15379.68|15362.42|15362.42|15379.68|15379.68|15362.42|15362.42|0
1647011120000|2022-03-11 15:05:20|15361.02|15361.02|15368.02|15368.02|15368.02|15368.02|15361.02|15361.02|0
1647011130000|2022-03-11 15:05:30|15372.22|15372.22|15373.62|15373.62|15373.62|15373.62|15372.22|15372.22|0
1647011160000|2022-03-11 15:06:00|15365.69|15365.69|15363.83|15363.83|15365.69|15365.69|15363.83|15363.83|0
1647011180000|2022-03-11 15:06:20|15371.76|15371.76|15371.76|15371.76|15371.76|15371.76|15371.76|15371.76|0
1647011190000|2022-03-11 15:06:30|15373.16|15373.16|15375.02|15375.02|15375.02|15375.02|15373.16|15373.16|0
1647011200000|2022-03-11 15:06:40|15376.42|15376.42|15381.78|15381.78|15381.78|15381.78|15376.42|15376.42|0
1647011240000|2022-03-11 15:07:20|15389.71|15389.71|15390.88|15390.88|15393.68|15393.68|15389.71|15389.71|0
1647011280000|2022-03-11 15:08:00|15382.95|15382.95|15375.02|15375.02|15382.95|15382.95|15375.02|15375.02|0
1647011300000|2022-03-11 15:08:20|15371.05|15371.05|15371.05|15371.05|15371.05|15371.05|15371.05|15371.05|0
1647011310000|2022-03-11 15:08:30|15369.65|15369.65|15369.65|15369.65|15369.65|15369.65|15369.65|15369.65|0
1647011330000|2022-03-11 15:08:50|15373.62|15373.62|15373.62|15373.62|15373.62|15373.62|15373.62|15373.62|0
1647011350000|2022-03-11 15:09:10|15372.22|15372.22|15368.02|15368.02|15372.22|15372.22|15368.02|15368.02|0
1647011360000|2022-03-11 15:09:20|15364.05|15364.05|15359.63|15359.63|15364.05|15364.05|15359.63|15359.63|0
1647011370000|2022-03-11 15:09:30|15358.23|15358.23|15356.83|15356.83|15358.23|15358.23|15354.26|15354.26|0
1647011400000|2022-03-11 15:10:00|15359.63|15359.63|15370.36|15370.36|15370.36|15370.36|15359.63|15359.63|0
1647011430000|2022-03-11 15:10:30|15371.76|15371.76|15371.76|15371.76|15371.76|15371.76|15371.76|15371.76|0
1647011460000|2022-03-11 15:11:00|15373.16|15373.16|15374.56|15374.56|15374.56|15374.56|15373.16|15373.16|0
1647011470000|2022-03-11 15:11:10|15375.48|15375.48|15379.44|15379.44|15379.44|15379.44|15375.48|15375.48|0
1647011480000|2022-03-11 15:11:20|15387.37|15387.37|15387.37|15387.37|15387.37|15387.37|15387.37|15387.37|0
1647011510000|2022-03-11 15:11:50|15381.77|15381.77|15381.77|15381.77|15381.77|15381.77|15381.77|15381.77|0
1647011520000|2022-03-11 15:12:00|15365.91|15365.91|15365.91|15365.91|15365.91|15365.91|15365.91|15365.91|0
1647011530000|2022-03-11 15:12:10|15357.98|15357.98|15361.95|15361.95|15361.95|15361.95|15357.98|15357.98|0
1647011560000|2022-03-11 15:12:40|15360.57|15360.57|15360.57|15360.57|15360.57|15360.57|15360.57|15360.57|0
1647011570000|2022-03-11 15:12:50|15364.77|15364.77|15364.77|15364.77|15364.77|15364.77|15364.77|15364.77|0
1647011590000|2022-03-11 15:13:10|15367.57|15367.57|15367.57|15367.57|15367.57|15367.57|15367.57|15367.57|0
1647011610000|2022-03-11 15:13:30|15375.5|15375.5|15376.9|15376.9|15376.9|15376.9|15375.5|15375.5|0
1647011630000|2022-03-11 15:13:50|15378.74|15378.74|15374.31|15374.31|15386.44|15386.44|15374.31|15374.31|0
1647011640000|2022-03-11 15:14:00|15372.91|15372.91|15364.98|15364.98|15372.91|15372.91|15364.98|15364.98|0
1647011650000|2022-03-11 15:14:10|15368.95|15368.95|15361.01|15361.01|15368.95|15368.95|15361.01|15361.01|0
1647011680000|2022-03-11 15:14:40|15362.41|15362.41|15361.95|15361.95|15362.41|15362.41|15361.95|15361.95|0
1647011700000|2022-03-11 15:15:00|15359.16|15359.16|15359.16|15359.16|15359.16|15359.16|15359.16|15359.16|0
1647011710000|2022-03-11 15:15:10|15363.35|15363.35|15363.35|15363.35|15363.35|15363.35|15363.35|15363.35|0
1647011720000|2022-03-11 15:15:20|15364.75|15364.75|15364.75|15364.75|15364.75|15364.75|15364.75|15364.75|0
1647011730000|2022-03-11 15:15:30|15364.29|15364.29|15368.26|15368.26|15368.26|15368.26|15364.29|15364.29|0
1647011760000|2022-03-11 15:16:00|15364.29|15364.29|15364.29|15364.29|15364.29|15364.29|15364.29|15364.29|0
1647011790000|2022-03-11 15:16:30|15360.33|15360.33|15360.33|15360.33|15360.33|15360.33|15360.33|15360.33|0
1647011860000|2022-03-11 15:17:40|15354.73|15354.73|15354.73|15354.73|15354.73|15354.73|15354.73|15354.73|0
1647011870000|2022-03-11 15:17:50|15362.66|15362.66|15362.66|15362.66|15362.66|15362.66|15362.66|15362.66|0
1647011880000|2022-03-11 15:18:00|15350.77|15350.77|15346.8|15346.8|15350.77|15350.77|15346.8|15346.8|0
1647011900000|2022-03-11 15:18:20|15348.2|15348.2|15351|15351|15351|15351|15348.2|15348.2|0
1647011910000|2022-03-11 15:18:30|15352.4|15352.4|15352.4|15352.4|15352.4|15352.4|15352.4|15352.4|0
1647011940000|2022-03-11 15:19:00|15360.33|15360.33|15368.26|15368.26|15373.86|15373.86|15360.33|15360.33|0
1647011950000|2022-03-11 15:19:10|15372.22|15372.22|15376.19|15376.19|15376.19|15376.19|15372.22|15372.22|0
1647011960000|2022-03-11 15:19:20|15377.59|15377.59|15377.59|15377.59|15377.59|15377.59|15377.59|15377.59|0
1647011970000|2022-03-11 15:19:30|15376.19|15376.19|15376.19|15376.19|15376.19|15376.19|15376.19|15376.19|0
1647011980000|2022-03-11 15:19:40|15370.59|15370.59|15370.59|15370.59|15370.59|15370.59|15370.59|15370.59|0
1647012000000|2022-03-11 15:20:00|15366.63|15366.63|15366.63|15366.63|15366.63|15366.63|15366.63|15366.63|0
1647012010000|2022-03-11 15:20:10|15370.59|15370.59|15370.59|15370.59|15370.59|15370.59|15370.59|15370.59|0
1647012020000|2022-03-11 15:20:20|15363.59|15363.59|15363.59|15363.59|15363.59|15363.59|15363.59|15363.59|0
1647012030000|2022-03-11 15:20:30|15359.63|15359.63|15359.63|15359.63|15359.63|15359.63|15359.63|15359.63|0
1647012050000|2022-03-11 15:20:50|15359.17|15359.17|15354.97|15354.97|15359.17|15359.17|15354.97|15354.97|0
1647012060000|2022-03-11 15:21:00|15358.94|15358.94|15366.87|15366.87|15366.87|15366.87|15358.94|15358.94|0
1647012070000|2022-03-11 15:21:10|15362.9|15362.9|15369.9|15369.9|15369.9|15369.9|15362.9|15362.9|0
1647012080000|2022-03-11 15:21:20|15373.86|15373.86|15373.86|15373.86|15373.86|15373.86|15373.86|15373.86|0
1647012180000|2022-03-11 15:23:00|15378.06|15378.06|15378.06|15378.06|15378.06|15378.06|15378.06|15378.06|0
1647012190000|2022-03-11 15:23:10|15379.46|15379.46|15379.46|15379.46|15379.46|15379.46|15379.46|15379.46|0
1647012210000|2022-03-11 15:23:30|15375.5|15375.5|15375.5|15375.5|15375.5|15375.5|15375.5|15375.5|0
1647012230000|2022-03-11 15:23:50|15367.57|15367.57|15363.6|15363.6|15367.57|15367.57|15363.6|15363.6|0
1647012240000|2022-03-11 15:24:00|15355.67|15355.67|15359.87|15359.87|15361.27|15361.27|15355.67|15355.67|0
1647012260000|2022-03-11 15:24:20|15363.83|15363.83|15363.83|15363.83|15363.83|15363.83|15363.83|15363.83|0
1647012280000|2022-03-11 15:24:40|15366.63|15366.63|15370.83|15370.83|15370.83|15370.83|15366.63|15366.63|0
1647012290000|2022-03-11 15:24:50|15374.8|15374.8|15374.8|15374.8|15374.8|15374.8|15374.8|15374.8|0
1647012300000|2022-03-11 15:25:00|15373.4|15373.4|15373.4|15373.4|15373.4|15373.4|15373.4|15373.4|0
1647012310000|2022-03-11 15:25:10|15379|15379|15378.08|15378.08|15379|15379|15378.08|15378.08|0
1647012350000|2022-03-11 15:25:50|15381.29|15381.29|15382.67|15382.67|15382.67|15382.67|15381.29|15381.29|0
1647012360000|2022-03-11 15:26:00|15382.21|15382.21|15380.81|15380.81|15383.61|15383.61|15380.81|15380.81|0
1647012380000|2022-03-11 15:26:20|15383.11|15383.11|15383.11|15383.11|15383.11|15383.11|15383.11|15383.11|0
1647012390000|2022-03-11 15:26:30|15385.91|15385.91|15385.91|15385.91|15385.91|15385.91|15385.91|15385.91|0
1647012420000|2022-03-11 15:27:00|15384.51|15384.51|15384.51|15384.51|15384.51|15384.51|15384.51|15384.51|0
1647012440000|2022-03-11 15:27:20|15388.48|15388.48|15388.48|15388.48|15388.48|15388.48|15388.48|15388.48|0
1647012450000|2022-03-11 15:27:30|15392.44|15392.44|15392.44|15392.44|15392.44|15392.44|15392.44|15392.44|0
1647012460000|2022-03-11 15:27:40|15396.41|15396.41|15404.34|15404.34|15408.3|15408.3|15396.41|15396.41|0
1647012470000|2022-03-11 15:27:50|15402.94|15402.94|15405.26|15405.26|15405.26|15405.26|15402.94|15402.94|0
1647012480000|2022-03-11 15:28:00|15402.46|15402.46|15402.46|15402.46|15402.46|15402.46|15402.46|15402.46|0
1647012490000|2022-03-11 15:28:10|15398.49|15398.49|15398.49|15398.49|15398.49|15398.49|15398.49|15398.49|0
1647012500000|2022-03-11 15:28:20|15401.71|15401.71|15399.41|15399.41|15401.71|15401.71|15399.41|15399.41|0
1647012510000|2022-03-11 15:28:30|15401.25|15401.25|15405.68|15405.68|15405.68|15405.68|15401.25|15401.25|0
1647012520000|2022-03-11 15:28:40|15401.48|15401.48|15397.51|15397.51|15401.48|15401.48|15393.55|15393.55|0
1647012530000|2022-03-11 15:28:50|15396.11|15396.11|15396.11|15396.11|15396.11|15396.11|15396.11|15396.11|0
1647012540000|2022-03-11 15:29:00|15394.71|15394.71|15394.71|15394.71|15394.71|15394.71|15394.71|15394.71|0
1647012550000|2022-03-11 15:29:10|15398.68|15398.68|15398.68|15398.68|15398.68|15398.68|15398.68|15398.68|0
1647012560000|2022-03-11 15:29:20|15390.75|15390.75|15390.75|15390.75|15390.75|15390.75|15390.75|15390.75|0
1647012580000|2022-03-11 15:29:40|15389.35|15389.35|15387.95|15387.95|15389.35|15389.35|15387.95|15387.95|0
1647012590000|2022-03-11 15:29:50|15383.98|15383.98|15383.98|15383.98|15383.98|15383.98|15383.98|15383.98|0
1647012600000|2022-03-11 15:30:00|15381.19|15381.19|15381.19|15381.19|15381.19|15381.19|15381.19|15381.19|0
1647012650000|2022-03-11 15:30:50|15383.98|15383.98|15383.98|15383.98|15383.98|15383.98|15383.98|15383.98|0
1647012670000|2022-03-11 15:31:10|15378.39|15378.39|15378.39|15378.39|15378.39|15378.39|15378.39|15378.39|0
1647012680000|2022-03-11 15:31:20|15374.42|15374.42|15374.42|15374.42|15374.42|15374.42|15374.42|15374.42|0
1647012690000|2022-03-11 15:31:30|15375.82|15375.82|15375.82|15375.82|15375.82|15375.82|15375.82|15375.82|0
1647012700000|2022-03-11 15:31:40|15373.02|15373.02|15373.02|15373.02|15373.02|15373.02|15373.02|15373.02|0
1647012710000|2022-03-11 15:31:50|15361.13|15361.13|15349.23|15349.23|15361.13|15361.13|15349.23|15349.23|0
1647012740000|2022-03-11 15:32:20|15347.83|15347.83|15347.83|15347.83|15347.83|15347.83|15347.83|15347.83|0
1647012750000|2022-03-11 15:32:30|15343.87|15343.87|15343.87|15343.87|15343.87|15343.87|15343.87|15343.87|0
1647012780000|2022-03-11 15:33:00|15339.9|15339.9|15339.9|15339.9|15339.9|15339.9|15339.9|15339.9|0
1647012790000|2022-03-11 15:33:10|15338.5|15338.5|15338.5|15338.5|15338.5|15338.5|15338.5|15338.5|0
1647012800000|2022-03-11 15:33:20|15335.7|15335.7|15335.7|15335.7|15335.7|15335.7|15335.7|15335.7|0
1647012830000|2022-03-11 15:33:50|15338.5|15338.5|15338.5|15338.5|15338.5|15338.5|15338.5|15338.5|0
1647012850000|2022-03-11 15:34:10|15334.54|15334.54|15334.54|15334.54|15334.54|15334.54|15334.54|15334.54|0
1647012860000|2022-03-11 15:34:20|15338.5|15338.5|15339.9|15339.9|15339.9|15339.9|15338.5|15338.5|0
1647012870000|2022-03-11 15:34:30|15338.5|15338.5|15337.1|15337.1|15338.5|15338.5|15337.1|15337.1|0
1647012910000|2022-03-11 15:35:10|15345.03|15345.03|15345.03|15345.03|15345.03|15345.03|15345.03|15345.03|0
1647012920000|2022-03-11 15:35:20|15346.43|15346.43|15357.16|15357.16|15357.16|15357.16|15346.43|15346.43|0
1647012930000|2022-03-11 15:35:30|15354.4|15354.4|15356.05|15356.05|15356.05|15356.05|15352.08|15352.08|0
1647012940000|2022-03-11 15:35:40|15354.67|15354.67|15366.57|15366.57|15366.57|15366.57|15354.67|15354.67|0
1647012950000|2022-03-11 15:35:50|15368.4|15368.4|15368.4|15368.4|15368.4|15368.4|15368.4|15368.4|0
1647012960000|2022-03-11 15:36:00|15369.8|15369.8|15371.2|15371.2|15371.2|15371.2|15369.8|15369.8|0
1647012970000|2022-03-11 15:36:10|15365.61|15365.61|15353.71|15353.71|15365.61|15365.61|15353.71|15353.71|0
1647013000000|2022-03-11 15:36:40|15350.91|15350.91|15349.51|15349.51|15352.31|15352.31|15349.51|15349.51|0
1647013030000|2022-03-11 15:37:10|15350.91|15350.91|15350.91|15350.91|15350.91|15350.91|15350.91|15350.91|0
1647013040000|2022-03-11 15:37:20|15346.95|15346.95|15346.95|15346.95|15346.95|15346.95|15346.95|15346.95|0
1647013050000|2022-03-11 15:37:30|15345.57|15345.57|15364.23|15364.23|15368.19|15368.19|15345.57|15345.57|0
1647013110000|2022-03-11 15:38:30|15372.16|15372.16|15376.12|15376.12|15376.12|15376.12|15372.16|15372.16|0
1647013120000|2022-03-11 15:38:40|15384.05|15384.05|15361.64|15361.64|15384.05|15384.05|15361.64|15361.64|0
1647013170000|2022-03-11 15:39:30|15369.57|15369.57|15369.57|15369.57|15369.57|15369.57|15369.57|15369.57|0
1647013180000|2022-03-11 15:39:40|15370.03|15370.03|15370.03|15370.03|15370.03|15370.03|15370.03|15370.03|0
1647013200000|2022-03-11 15:40:00|15362.1|15362.1|15362.1|15362.1|15362.1|15362.1|15362.1|15362.1|0
1647013220000|2022-03-11 15:40:20|15359.3|15359.3|15359.3|15359.3|15359.3|15359.3|15359.3|15359.3|0
1647013240000|2022-03-11 15:40:40|15362.1|15362.1|15362.1|15362.1|15362.1|15362.1|15362.1|15362.1|0
1647013250000|2022-03-11 15:40:50|15363.5|15363.5|15363.5|15363.5|15363.5|15363.5|15363.5|15363.5|0
1647013260000|2022-03-11 15:41:00|15359.53|15359.53|15359.53|15359.53|15359.53|15359.53|15359.53|15359.53|0
1647013270000|2022-03-11 15:41:10|15363.5|15363.5|15389.16|15389.16|15389.16|15389.16|15363.5|15363.5|0
1647013280000|2022-03-11 15:41:20|15387.76|15387.76|15387.76|15387.76|15387.76|15387.76|15387.76|15387.76|0
1647013290000|2022-03-11 15:41:30|15391.72|15391.72|15391.72|15391.72|15391.72|15391.72|15391.72|15391.72|0
1647013300000|2022-03-11 15:41:40|15392.18|15392.18|15392.18|15392.18|15392.18|15392.18|15392.18|15392.18|0
1647013310000|2022-03-11 15:41:50|15396.15|15396.15|15408.28|15408.28|15408.28|15408.28|15396.15|15396.15|0
1647013330000|2022-03-11 15:42:10|15405.48|15405.48|15405.48|15405.48|15405.48|15405.48|15405.48|15405.48|0
1647013340000|2022-03-11 15:42:20|15401.51|15401.51|15394.97|15394.97|15401.51|15401.51|15391.01|15391.01|0
1647013390000|2022-03-11 15:43:10|15398.94|15398.94|15398.94|15398.94|15398.94|15398.94|15398.94|15398.94|0
1647013400000|2022-03-11 15:43:20|15401.74|15401.74|15401.74|15401.74|15401.74|15401.74|15401.74|15401.74|0
1647013410000|2022-03-11 15:43:30|15405.7|15405.7|15405.7|15405.7|15405.7|15405.7|15405.7|15405.7|0
1647013440000|2022-03-11 15:44:00|15397.77|15397.77|15394.05|15394.05|15397.77|15397.77|15394.05|15394.05|0
1647013450000|2022-03-11 15:44:10|15393.6|15393.6|15393.6|15393.6|15393.6|15393.6|15393.6|15393.6|0
1647013460000|2022-03-11 15:44:20|15385.66|15385.66|15385.66|15385.66|15385.66|15385.66|15385.66|15385.66|0
1647013480000|2022-03-11 15:44:40|15388.46|15388.46|15388.46|15388.46|15388.46|15388.46|15388.46|15388.46|0
1647013510000|2022-03-11 15:45:10|15389.38|15389.38|15389.38|15389.38|15389.38|15389.38|15389.38|15389.38|0
1647013540000|2022-03-11 15:45:40|15385.42|15385.42|15373.52|15373.52|15385.42|15385.42|15373.52|15373.52|0
1647013550000|2022-03-11 15:45:50|15369.56|15369.56|15369.56|15369.56|15369.56|15369.56|15369.56|15369.56|0
1647013580000|2022-03-11 15:46:20|15365.59|15365.59|15365.59|15365.59|15365.59|15365.59|15365.59|15365.59|0
1647013610000|2022-03-11 15:46:50|15357.66|15357.66|15357.66|15357.66|15357.66|15357.66|15357.66|15357.66|0
1647013620000|2022-03-11 15:47:00|15358.12|15358.12|15359.04|15359.04|15359.04|15359.04|15358.12|15358.12|0
1647013630000|2022-03-11 15:47:10|15364.64|15364.64|15361.84|15361.84|15366.04|15366.04|15361.84|15361.84|0
1647013640000|2022-03-11 15:47:20|15357.64|15357.64|15356.24|15356.24|15357.64|15357.64|15356.24|15356.24|0
1647013650000|2022-03-11 15:47:30|15357.16|15357.16|15357.16|15357.16|15357.16|15357.16|15357.16|15357.16|0
1647013660000|2022-03-11 15:47:40|15356.24|15356.24|15356.24|15356.24|15356.24|15356.24|15356.24|15356.24|0
1647013670000|2022-03-11 15:47:50|15360.21|15360.21|15360.21|15360.21|15360.21|15360.21|15360.21|15360.21|0
1647013690000|2022-03-11 15:48:10|15357.41|15357.41|15357.41|15357.41|15357.41|15357.41|15357.41|15357.41|0
1647013720000|2022-03-11 15:48:40|15365.34|15365.34|15365.34|15365.34|15365.34|15365.34|15365.34|15365.34|0
1647013730000|2022-03-11 15:48:50|15368.14|15368.14|15368.14|15368.14|15368.14|15368.14|15368.14|15368.14|0
1647013760000|2022-03-11 15:49:20|15366.74|15366.74|15366.74|15366.74|15366.74|15366.74|15366.74|15366.74|0
1647013770000|2022-03-11 15:49:30|15368.14|15368.14|15365.57|15365.57|15368.14|15368.14|15365.57|15365.57|0
1647013820000|2022-03-11 15:50:20|15369.54|15369.54|15369.54|15369.54|15369.54|15369.54|15369.54|15369.54|0
1647013840000|2022-03-11 15:50:40|15370.94|15370.94|15365.57|15365.57|15370.94|15370.94|15365.57|15365.57|0
1647013870000|2022-03-11 15:51:10|15369.54|15369.54|15369.54|15369.54|15369.54|15369.54|15369.54|15369.54|0
1647013880000|2022-03-11 15:51:20|15372.34|15372.34|15380.27|15380.27|15380.27|15380.27|15372.34|15372.34|0
1647013890000|2022-03-11 15:51:30|15378.87|15378.87|15378.87|15378.87|15378.87|15378.87|15378.87|15378.87|0
1647013920000|2022-03-11 15:52:00|15370.94|15370.94|15370.94|15370.94|15370.94|15370.94|15370.94|15370.94|0
1647013930000|2022-03-11 15:52:10|15369.54|15369.54|15369.54|15369.54|15369.54|15369.54|15369.54|15369.54|0
1647013940000|2022-03-11 15:52:20|15370.94|15370.94|15370.94|15370.94|15370.94|15370.94|15370.94|15370.94|0
1647013950000|2022-03-11 15:52:30|15370.48|15370.48|15370.48|15370.48|15370.48|15370.48|15370.48|15370.48|0
1647013990000|2022-03-11 15:53:10|15366.51|15366.51|15366.51|15366.51|15366.51|15366.51|15366.51|15366.51|0
1647014010000|2022-03-11 15:53:30|15362.55|15362.55|15362.55|15362.55|15362.55|15362.55|15362.55|15362.55|0
1647014080000|2022-03-11 15:54:40|15366.51|15366.51|15366.51|15366.51|15366.51|15366.51|15366.51|15366.51|0
1647014090000|2022-03-11 15:54:50|15365.11|15365.11|15365.11|15365.11|15365.11|15365.11|15365.11|15365.11|0
1647014100000|2022-03-11 15:55:00|15369.08|15369.08|15369.08|15369.08|15369.08|15369.08|15369.08|15369.08|0
1647014110000|2022-03-11 15:55:10|15370.48|15370.48|15374.44|15374.44|15374.44|15374.44|15370.48|15370.48|0
1647014120000|2022-03-11 15:55:20|15373.04|15373.04|15365.11|15365.11|15373.04|15373.04|15365.11|15365.11|0
1647014140000|2022-03-11 15:55:40|15369.08|15369.08|15369.08|15369.08|15369.08|15369.08|15369.08|15369.08|0
1647014170000|2022-03-11 15:56:10|15369.54|15369.54|15369.54|15369.54|15369.54|15369.54|15369.54|15369.54|0
1647014190000|2022-03-11 15:56:30|15373.73|15373.73|15373.73|15373.73|15373.73|15373.73|15373.73|15373.73|0
1647014200000|2022-03-11 15:56:40|15372.34|15372.34|15372.34|15372.34|15372.34|15372.34|15372.34|15372.34|0
1647014210000|2022-03-11 15:56:50|15380.27|15380.27|15384.23|15384.23|15384.23|15384.23|15380.27|15380.27|0
1647014230000|2022-03-11 15:57:10|15380.03|15380.03|15380.03|15380.03|15380.03|15380.03|15380.03|15380.03|0
1647014240000|2022-03-11 15:57:20|15382.83|15382.83|15384.23|15384.23|15384.23|15384.23|15382.83|15382.83|0
1647014250000|2022-03-11 15:57:30|15388.2|15388.2|15391|15391|15391|15391|15388.2|15388.2|0
1647014270000|2022-03-11 15:57:50|15394.96|15394.96|15394.96|15394.96|15394.96|15394.96|15394.96|15394.96|0
1647014330000|2022-03-11 15:58:50|15398.93|15398.93|15398.93|15398.93|15398.93|15398.93|15398.93|15398.93|0
1647014350000|2022-03-11 15:59:10|15402.89|15402.89|15402.89|15402.89|15402.89|15402.89|15398.93|15398.93|0
1647014370000|2022-03-11 15:59:30|15407.09|15407.09|15405.69|15405.69|15408.49|15408.49|15405.69|15405.69|0
1647014380000|2022-03-11 15:59:40|15406.61|15406.61|15410.57|15410.57|15414.54|15414.54|15406.61|15406.61|0
1647014400000|2022-03-11 16:00:00|15406.61|15406.61|15406.61|15406.61|15406.61|15406.61|15406.61|15406.61|0
1647014430000|2022-03-11 16:00:30|15402.41|15402.41|15391.45|15391.45|15402.41|15402.41|15391.45|15391.45|0
1647014450000|2022-03-11 16:00:50|15390.05|15390.05|15390.05|15390.05|15390.05|15390.05|15390.05|15390.05|0
1647014460000|2022-03-11 16:01:00|15392.85|15392.85|15391.45|15391.45|15392.85|15392.85|15391.45|15391.45|0
1647014470000|2022-03-11 16:01:10|15390.05|15390.05|15394.01|15394.01|15394.01|15394.01|15390.05|15390.05|0
1647014480000|2022-03-11 16:01:20|15392.61|15392.61|15395.41|15395.41|15395.41|15395.41|15392.61|15392.61|0
1647014490000|2022-03-11 16:01:30|15396.81|15396.81|15396.81|15396.81|15396.81|15396.81|15396.81|15396.81|0
1647014520000|2022-03-11 16:02:00|15392.85|15392.85|15388.88|15388.88|15392.85|15392.85|15388.88|15388.88|0
1647014530000|2022-03-11 16:02:10|15392.85|15392.85|15392.85|15392.85|15392.85|15392.85|15392.85|15392.85|0
1647014540000|2022-03-11 16:02:20|15388.88|15388.88|15388.88|15388.88|15388.88|15388.88|15388.88|15388.88|0
1647014560000|2022-03-11 16:02:40|15386.08|15386.08|15386.08|15386.08|15386.08|15386.08|15386.08|15386.08|0
1647014630000|2022-03-11 16:03:50|15384.68|15384.68|15383.28|15383.28|15384.68|15384.68|15382.58|15382.58|0
1647014650000|2022-03-11 16:04:10|15379.32|15379.32|15379.32|15379.32|15379.32|15379.32|15379.32|15379.32|0
1647014670000|2022-03-11 16:04:30|15383.28|15383.28|15383.28|15383.28|15383.28|15383.28|15383.28|15383.28|0
1647014690000|2022-03-11 16:04:50|15382.58|15382.58|15382.58|15382.58|15382.58|15382.58|15382.58|15382.58|0
1647014710000|2022-03-11 16:05:10|15381.88|15381.88|15383.28|15383.28|15383.28|15383.28|15381.88|15381.88|0
1647014740000|2022-03-11 16:05:40|15387.25|15387.25|15387.25|15387.25|15387.25|15387.25|15387.25|15387.25|0
1647014770000|2022-03-11 16:06:10|15385.41|15385.41|15381.21|15381.21|15385.87|15385.87|15381.21|15381.21|0
1647014780000|2022-03-11 16:06:20|15380.51|15380.51|15380.51|15380.51|15380.51|15380.51|15380.51|15380.51|0
1647014810000|2022-03-11 16:06:50|15384.47|15384.47|15380.51|15380.51|15385.17|15385.17|15380.51|15380.51|0
1647014830000|2022-03-11 16:07:10|15379.11|15379.11|15379.11|15379.11|15379.11|15379.11|15379.11|15379.11|0
1647014860000|2022-03-11 16:07:40|15381.91|15381.91|15381.91|15381.91|15381.91|15381.91|15381.91|15381.91|0
1647014880000|2022-03-11 16:08:00|15385.87|15385.87|15385.87|15385.87|15385.87|15385.87|15385.87|15385.87|0
1647014890000|2022-03-11 16:08:10|15384.47|15384.47|15388.44|15388.44|15388.44|15388.44|15384.47|15384.47|0
1647014900000|2022-03-11 16:08:20|15389.84|15389.84|15394.03|15394.03|15394.03|15394.03|15389.84|15389.84|0
1647014910000|2022-03-11 16:08:30|15396.83|15396.83|15396.83|15396.83|15396.83|15396.83|15396.83|15396.83|0
1647014920000|2022-03-11 16:08:40|15400.8|15400.8|15400.8|15400.8|15400.8|15400.8|15400.8|15400.8|0
1647014930000|2022-03-11 16:08:50|15405|15405|15405|15405|15405|15405|15405|15405|0
1647014940000|2022-03-11 16:09:00|15405.46|15405.46|15405.46|15405.46|15405.46|15405.46|15405.46|15405.46|0
1647014970000|2022-03-11 16:09:30|15409.42|15409.42|15409.42|15409.42|15409.42|15409.42|15409.42|15409.42|0
1647014980000|2022-03-11 16:09:40|15410.82|15410.82|15410.82|15410.82|15410.82|15410.82|15410.82|15410.82|0
1647014990000|2022-03-11 16:09:50|15414.79|15414.79|15418.75|15418.75|15418.75|15418.75|15414.79|15414.79|0
1647015010000|2022-03-11 16:10:10|15422.72|15422.72|15419.92|15419.92|15422.72|15422.72|15419.92|15419.92|0
1647015020000|2022-03-11 16:10:20|15427.85|15427.85|15427.85|15427.85|15427.85|15427.85|15427.85|15427.85|0
1647015040000|2022-03-11 16:10:40|15430.65|15430.65|15430.65|15430.65|15430.65|15430.65|15430.65|15430.65|0
1647015060000|2022-03-11 16:11:00|15422.72|15422.72|15426.68|15426.68|15426.68|15426.68|15422.72|15422.72|0
1647015080000|2022-03-11 16:11:20|15418.75|15418.75|15418.75|15418.75|15418.75|15418.75|15418.75|15418.75|0
1647015090000|2022-03-11 16:11:30|15415.95|15415.95|15415.01|15415.01|15416.41|15416.41|15415.01|15415.01|0
1647015100000|2022-03-11 16:11:40|15411.05|15411.05|15406.85|15406.85|15411.05|15411.05|15406.85|15406.85|0
1647015110000|2022-03-11 16:11:50|15407.31|15407.31|15407.31|15407.31|15407.31|15407.31|15407.31|15407.31|0
1647015120000|2022-03-11 16:12:00|15411.27|15411.27|15403.34|15403.34|15411.27|15411.27|15403.34|15403.34|0
1647015130000|2022-03-11 16:12:10|15410.34|15410.34|15410.34|15410.34|15410.34|15410.34|15410.34|15410.34|0
1647015140000|2022-03-11 16:12:20|15406.14|15406.14|15406.14|15406.14|15406.14|15406.14|15406.14|15406.14|0
1647015170000|2022-03-11 16:12:50|15414.07|15414.07|15414.07|15414.07|15414.07|15414.07|15414.07|15414.07|0
1647015180000|2022-03-11 16:13:00|15410.11|15410.11|15406.14|15406.14|15410.11|15410.11|15406.14|15406.14|0
1647015190000|2022-03-11 16:13:10|15406.6|15406.6|15406.6|15406.6|15406.6|15406.6|15406.6|15406.6|0
1647015210000|2022-03-11 16:13:30|15408|15408|15408|15408|15408|15408|15408|15408|0
1647015230000|2022-03-11 16:13:50|15419.9|15419.9|15411.97|15411.97|15419.9|15419.9|15411.97|15411.97|0
1647015250000|2022-03-11 16:14:10|15415.93|15415.93|15415.93|15415.93|15415.93|15415.93|15415.93|15415.93|0
1647015260000|2022-03-11 16:14:20|15417.33|15417.33|15414.53|15414.53|15417.33|15417.33|15414.53|15414.53|0
1647015360000|2022-03-11 16:16:00|15414.99|15414.99|15414.99|15414.99|15418.96|15418.96|15414.99|15414.99|0
1647015390000|2022-03-11 16:16:30|15416.39|15416.39|15416.39|15416.39|15416.39|15416.39|15416.39|15416.39|0
1647015400000|2022-03-11 16:16:40|15417.79|15417.79|15417.79|15417.79|15419.19|15419.19|15417.79|15417.79|0
1647015420000|2022-03-11 16:17:00|15412.19|15412.19|15414.76|15414.76|15416.16|15416.16|15412.19|15412.19|0
1647015460000|2022-03-11 16:17:40|15418.72|15418.72|15418.72|15418.72|15418.72|15418.72|15418.72|15418.72|0
1647015470000|2022-03-11 16:17:50|15414.76|15414.76|15414.76|15414.76|15414.76|15414.76|15414.76|15414.76|0
1647015500000|2022-03-11 16:18:20|15416.16|15416.16|15416.16|15416.16|15416.16|15416.16|15416.16|15416.16|0
1647015580000|2022-03-11 16:19:40|15420.36|15420.36|15424.32|15424.32|15424.32|15424.32|15420.36|15420.36|0
1647015600000|2022-03-11 16:20:00|15421.52|15421.52|15421.52|15421.52|15421.52|15421.52|15421.52|15421.52|0
1647015630000|2022-03-11 16:20:30|15418.72|15418.72|15418.72|15418.72|15418.72|15418.72|15418.72|15418.72|0
1647015660000|2022-03-11 16:21:00|15414.76|15414.76|15413.36|15413.36|15414.76|15414.76|15413.36|15413.36|0
1647015680000|2022-03-11 16:21:20|15417.33|15417.33|15418.24|15418.24|15418.24|15418.24|15417.33|15417.33|0
1647015720000|2022-03-11 16:22:00|15422.44|15422.44|15422.44|15422.44|15422.44|15422.44|15422.44|15422.44|0
1647015730000|2022-03-11 16:22:10|15419.64|15419.64|15419.64|15419.64|15419.64|15419.64|15419.64|15419.64|0
1647015760000|2022-03-11 16:22:40|15423.84|15423.84|15425.24|15425.24|15426.64|15426.64|15423.84|15423.84|0
1647015770000|2022-03-11 16:22:50|15424.32|15424.32|15428.05|15428.05|15428.05|15428.05|15420.12|15420.12|0
1647015810000|2022-03-11 16:23:30|15424.09|15424.09|15424.09|15424.09|15424.09|15424.09|15424.09|15424.09|0
1647015830000|2022-03-11 16:23:50|15416.16|15416.16|15416.16|15416.16|15416.16|15416.16|15416.16|15416.16|0
1647015840000|2022-03-11 16:24:00|15420.36|15420.36|15420.36|15420.36|15420.36|15420.36|15420.36|15420.36|0
1647015870000|2022-03-11 16:24:30|15416.39|15416.39|15416.39|15416.39|15416.39|15416.39|15416.39|15416.39|0
1647015880000|2022-03-11 16:24:40|15413.59|15413.59|15412.67|15412.67|15413.59|15413.59|15412.67|15412.67|0
1647015900000|2022-03-11 16:25:00|15408.71|15408.71|15408.71|15408.71|15408.71|15408.71|15408.71|15408.71|0
1647015910000|2022-03-11 16:25:10|15412.67|15412.67|15412.67|15412.67|15412.67|15412.67|15412.67|15412.67|0
1647015920000|2022-03-11 16:25:20|15416.64|15416.64|15416.64|15416.64|15416.64|15416.64|15416.64|15416.64|0
1647015930000|2022-03-11 16:25:30|15416.18|15416.18|15420.6|15420.6|15420.6|15420.6|15416.18|15416.18|0
1647015940000|2022-03-11 16:25:40|15424.57|15424.57|15428.53|15428.53|15428.53|15428.53|15424.57|15424.57|0
1647015950000|2022-03-11 16:25:50|15427.14|15427.14|15433.9|15433.9|15433.9|15433.9|15424.57|15424.57|0
1647015960000|2022-03-11 16:26:00|15429.93|15429.93|15431.33|15431.33|15431.33|15431.33|15429.93|15429.93|0
1647015970000|2022-03-11 16:26:10|15429.93|15429.93|15429.93|15429.93|15429.93|15429.93|15429.93|15429.93|0
1647016000000|2022-03-11 16:26:40|15432.73|15432.73|15432.73|15432.73|15432.73|15432.73|15432.73|15432.73|0
1647016020000|2022-03-11 16:27:00|15436.7|15436.7|15436.7|15436.7|15436.7|15436.7|15436.7|15436.7|0
1647016040000|2022-03-11 16:27:20|15436.24|15436.24|15436.24|15436.24|15436.24|15436.24|15436.24|15436.24|0
1647016070000|2022-03-11 16:27:50|15432.27|15432.27|15432.27|15432.27|15432.27|15432.27|15432.27|15432.27|0
1647016080000|2022-03-11 16:28:00|15428.31|15428.31|15418.98|15418.98|15428.31|15428.31|15418.98|15418.98|0
1647016110000|2022-03-11 16:28:30|15422.94|15422.94|15424.11|15424.11|15424.11|15424.11|15420.14|15420.14|0
1647016130000|2022-03-11 16:28:50|15423.19|15423.19|15423.19|15423.19|15423.65|15423.65|15423.19|15423.19|0
1647016140000|2022-03-11 16:29:00|15419.23|15419.23|15418.99|15418.99|15419.23|15419.23|15415.03|15415.03|0
1647016150000|2022-03-11 16:29:10|15421.79|15421.79|15421.79|15421.79|15421.79|15421.79|15421.79|15421.79|0
1647016160000|2022-03-11 16:29:20|15427.39|15427.39|15423.19|15423.19|15427.39|15427.39|15421.79|15421.79|0
1647016170000|2022-03-11 16:29:30|15427.16|15427.16|15418.99|15418.99|15427.16|15427.16|15418.99|15418.99|0
1647016180000|2022-03-11 16:29:40|15421.79|15421.79|15425.99|15425.99|15425.99|15425.99|15421.79|15421.79|0
1647016190000|2022-03-11 16:29:50|15424.59|15424.59|15424.59|15424.59|15424.59|15424.59|15423.19|15423.19|0
1647245700000|2022-03-14 08:15:00|15573.35|15573.35|15588.74|15588.74|15588.74|15588.74|15573.35|15573.35|0
1647245710000|2022-03-14 08:15:10|15600.64|15600.64|15600.64|15600.64|15600.64|15600.64|15600.64|15600.64|0
1647245720000|2022-03-14 08:15:20|15608.57|15608.57|15607.64|15607.64|15615.57|15615.57|15607.64|15607.64|0
1647245730000|2022-03-14 08:15:30|15603.67|15603.67|15628.86|15628.86|15628.86|15628.86|15603.67|15603.67|0
1647245760000|2022-03-14 08:16:00|15626.06|15626.06|15623.27|15623.27|15626.06|15626.06|15621.87|15621.87|0
1647245770000|2022-03-14 08:16:10|15620.47|15620.47|15628.4|15628.4|15628.4|15628.4|15610.9|15610.9|0
1647245780000|2022-03-14 08:16:20|15632.36|15632.36|15632.36|15632.36|15632.36|15632.36|15632.36|15632.36|0
1647245800000|2022-03-14 08:16:40|15636.33|15636.33|15632.36|15632.36|15636.33|15636.33|15632.36|15632.36|0
1647245810000|2022-03-14 08:16:50|15630.96|15630.96|15626.76|15626.76|15630.96|15630.96|15626.76|15626.76|0
1647245820000|2022-03-14 08:17:00|15621.17|15621.17|15621.17|15621.17|15621.17|15621.17|15621.17|15621.17|0
1647245830000|2022-03-14 08:17:10|15625.13|15625.13|15625.13|15625.13|15625.13|15625.13|15625.13|15625.13|0
1647245840000|2022-03-14 08:17:20|15625.59|15625.59|15625.59|15625.59|15625.59|15625.59|15625.59|15625.59|0
1647245850000|2022-03-14 08:17:30|15628.39|15628.39|15640.29|15640.29|15640.29|15640.29|15628.39|15628.39|0
1647245860000|2022-03-14 08:17:40|15632.36|15632.36|15628.39|15628.39|15632.36|15632.36|15628.39|15628.39|0
1647245870000|2022-03-14 08:17:50|15616.49|15616.49|15616.49|15616.49|15616.49|15616.49|15616.49|15616.49|0
1647245880000|2022-03-14 08:18:00|15619.29|15619.29|15619.29|15619.29|15619.29|15619.29|15619.29|15619.29|0
1647245890000|2022-03-14 08:18:10|15613.7|15613.7|15613.7|15613.7|15613.7|15613.7|15613.7|15613.7|0
1647245900000|2022-03-14 08:18:20|15617.66|15617.66|15625.59|15625.59|15625.59|15625.59|15617.66|15617.66|0
1647245910000|2022-03-14 08:18:30|15626.97|15626.97|15635.37|15635.37|15637.93|15637.93|15626.97|15626.97|0
1647245920000|2022-03-14 08:18:40|15633.97|15633.97|15630|15630|15633.97|15633.97|15630|15630|0
1647245930000|2022-03-14 08:18:50|15632.8|15632.8|15638.4|15638.4|15638.4|15638.4|15631.4|15631.4|0
1647245940000|2022-03-14 08:19:00|15641.2|15641.2|15639.8|15639.8|15642.6|15642.6|15630|15630|0
1647245960000|2022-03-14 08:19:20|15644|15644|15644|15644|15644|15644|15644|15644|0
1647245970000|2022-03-14 08:19:30|15636.07|15636.07|15624.17|15624.17|15636.07|15636.07|15624.17|15624.17|0
1647245980000|2022-03-14 08:19:40|15621.37|15621.37|15614.38|15614.38|15621.37|15621.37|15614.38|15614.38|0
1647246020000|2022-03-14 08:20:20|15626.27|15626.27|15627.65|15627.65|15627.65|15627.65|15626.27|15626.27|0
1647246030000|2022-03-14 08:20:30|15623.68|15623.68|15616.23|15616.23|15623.68|15623.68|15615.75|15615.75|0
1647246040000|2022-03-14 08:20:40|15612.27|15612.27|15612.27|15612.27|15612.27|15612.27|15612.27|15612.27|0
1647246050000|2022-03-14 08:20:50|15608.3|15608.3|15608.3|15608.3|15608.3|15608.3|15608.3|15608.3|0
1647246060000|2022-03-14 08:21:00|15604.11|15604.11|15604.11|15604.11|15604.11|15604.11|15604.11|15604.11|0
1647246080000|2022-03-14 08:21:20|15599.91|15599.91|15599.91|15599.91|15599.91|15599.91|15599.91|15599.91|0
1647246090000|2022-03-14 08:21:30|15591.98|15591.98|15591.98|15591.98|15591.98|15591.98|15591.98|15591.98|0
1647246100000|2022-03-14 08:21:40|15584.98|15584.98|15578.69|15578.69|15584.98|15584.98|15578.69|15578.69|0
1647246110000|2022-03-14 08:21:50|15574.73|15574.73|15574.73|15574.73|15574.73|15574.73|15574.73|15574.73|0
1647246120000|2022-03-14 08:22:00|15570.76|15570.76|15568.2|15568.2|15572.16|15572.16|15568.2|15568.2|0
1647246140000|2022-03-14 08:22:20|15576.6|15576.6|15584.99|15584.99|15584.99|15584.99|15576.6|15576.6|0
1647246150000|2022-03-14 08:22:30|15585.91|15585.91|15595.23|15595.23|15595.69|15595.69|15585.91|15585.91|0
1647246160000|2022-03-14 08:22:40|15599.19|15599.19|15599.19|15599.19|15599.19|15599.19|15599.19|15599.19|0
1647246170000|2022-03-14 08:22:50|15597.79|15597.79|15593.6|15593.6|15597.79|15597.79|15593.6|15593.6|0
1647246180000|2022-03-14 08:23:00|15596.39|15596.39|15592.2|15592.2|15596.39|15596.39|15592.2|15592.2|0
1647246190000|2022-03-14 08:23:10|15590.8|15590.8|15590.8|15590.8|15590.8|15590.8|15590.8|15590.8|0
1647246210000|2022-03-14 08:23:30|15582.4|15582.4|15582.4|15582.4|15582.4|15582.4|15582.4|15582.4|0
1647246230000|2022-03-14 08:23:50|15581|15581|15551.61|15551.61|15581|15581|15551.61|15551.61|0
1647246250000|2022-03-14 08:24:10|15548.81|15548.81|15548.81|15548.81|15548.81|15548.81|15548.81|15548.81|0
1647246260000|2022-03-14 08:24:20|15552.78|15552.78|15552.78|15552.78|15552.78|15552.78|15552.78|15552.78|0
1647246270000|2022-03-14 08:24:30|15556.74|15556.74|15556.74|15556.74|15556.74|15556.74|15556.74|15556.74|0
1647246280000|2022-03-14 08:24:40|15555.34|15555.34|15576.8|15576.8|15578.2|15578.2|15555.34|15555.34|0
1647246290000|2022-03-14 08:24:50|15582.4|15582.4|15580.77|15580.77|15586.36|15586.36|15580.77|15580.77|0
1647246300000|2022-03-14 08:25:00|15576.8|15576.8|15576.8|15576.8|15576.8|15576.8|15576.8|15576.8|0
1647246310000|2022-03-14 08:25:10|15572.84|15572.84|15568.64|15568.64|15572.84|15572.84|15568.64|15568.64|0
1647246320000|2022-03-14 08:25:20|15560.71|15560.71|15560.71|15560.71|15560.71|15560.71|15560.71|15560.71|0
1647246340000|2022-03-14 08:25:40|15556.74|15556.74|15548.81|15548.81|15556.74|15556.74|15548.81|15548.81|0
1647246360000|2022-03-14 08:26:00|15549.73|15549.73|15530.37|15530.37|15549.73|15549.73|15518.48|15518.48|0
1647246380000|2022-03-14 08:26:20|15518.48|15518.48|15510.08|15510.08|15518.48|15518.48|15504.48|15504.48|0
1647246390000|2022-03-14 08:26:30|15502.15|15502.15|15502.15|15502.15|15502.15|15502.15|15502.15|15502.15|0
1647246400000|2022-03-14 08:26:40|15503.55|15503.55|15511.48|15511.48|15511.48|15511.48|15503.55|15503.55|0
1647246410000|2022-03-14 08:26:50|15514.28|15514.28|15514.28|15514.28|15514.28|15514.28|15514.28|15514.28|0
1647246430000|2022-03-14 08:27:10|15522.21|15522.21|15520.81|15520.81|15522.21|15522.21|15520.81|15520.81|0
1647246450000|2022-03-14 08:27:30|15528.74|15528.74|15528.74|15528.74|15528.74|15528.74|15528.74|15528.74|0
1647246470000|2022-03-14 08:27:50|15535.74|15535.74|15531.77|15531.77|15535.74|15535.74|15531.77|15531.77|0
1647246480000|2022-03-14 08:28:00|15535.97|15535.97|15533.17|15533.17|15535.97|15535.97|15533.17|15533.17|0
1647246500000|2022-03-14 08:28:20|15525.24|15525.24|15523.84|15523.84|15525.24|15525.24|15523.84|15523.84|0
1647246530000|2022-03-14 08:28:50|15526.64|15526.64|15534.57|15534.57|15534.57|15534.57|15526.64|15526.64|0
1647246540000|2022-03-14 08:29:00|15541.57|15541.57|15541.57|15541.57|15541.57|15541.57|15541.57|15541.57|0
1647246560000|2022-03-14 08:29:20|15545.53|15545.53|15545.53|15545.53|15545.53|15545.53|15545.53|15545.53|0
1647246600000|2022-03-14 08:30:00|15545.07|15545.07|15545.07|15545.07|15545.07|15545.07|15545.07|15545.07|0
1647246620000|2022-03-14 08:30:20|15536.68|15536.68|15536.68|15536.68|15536.68|15536.68|15536.68|15536.68|0
1647246640000|2022-03-14 08:30:40|15525.48|15525.48|15525.48|15525.48|15525.48|15525.48|15525.48|15525.48|0
1647246650000|2022-03-14 08:30:50|15521.8|15521.8|15521.8|15521.8|15521.8|15521.8|15521.8|15521.8|0
1647246660000|2022-03-14 08:31:00|15529.73|15529.73|15525.77|15525.77|15529.73|15529.73|15525.77|15525.77|0
1647246670000|2022-03-14 08:31:10|15520.17|15520.17|15520.17|15520.17|15520.17|15520.17|15520.17|15520.17|0
1647246690000|2022-03-14 08:31:30|15512.24|15512.24|15512.24|15512.24|15512.24|15512.24|15512.24|15512.24|0
1647246710000|2022-03-14 08:31:50|15516.2|15516.2|15514.57|15514.57|15518.54|15518.54|15510.61|15510.61|0
1647246750000|2022-03-14 08:32:30|15518.77|15518.77|15530.67|15530.67|15534.63|15534.63|15518.77|15518.77|0
1647246760000|2022-03-14 08:32:40|15533.46|15533.46|15521.57|15521.57|15533.46|15533.46|15521.57|15521.57|0
1647246770000|2022-03-14 08:32:50|15533.46|15533.46|15533.46|15533.46|15533.46|15533.46|15533.46|15533.46|0
1647246810000|2022-03-14 08:33:30|15529.5|15529.5|15529.5|15529.5|15529.5|15529.5|15529.5|15529.5|0
1647246820000|2022-03-14 08:33:40|15533.7|15533.7|15533.7|15533.7|15533.7|15533.7|15533.7|15533.7|0
1647246830000|2022-03-14 08:33:50|15537.9|15537.9|15543.49|15543.49|15543.49|15543.49|15537.9|15537.9|0
1647246840000|2022-03-14 08:34:00|15542.09|15542.09|15538.42|15538.42|15542.09|15542.09|15538.42|15538.42|0
1647246850000|2022-03-14 08:34:10|15535.62|15535.62|15532.82|15532.82|15535.62|15535.62|15532.82|15532.82|0
1647246870000|2022-03-14 08:34:30|15538.42|15538.42|15538.42|15538.42|15538.42|15538.42|15538.42|15538.42|0
1647246880000|2022-03-14 08:34:40|15541.22|15541.22|15551.71|15551.71|15553.11|15553.11|15541.22|15541.22|0
1647246900000|2022-03-14 08:35:00|15550.31|15550.31|15546.35|15546.35|15550.31|15550.31|15546.35|15546.35|0
1647246910000|2022-03-14 08:35:10|15540.75|15540.75|15547.75|15547.75|15547.75|15547.75|15540.75|15540.75|0
1647246930000|2022-03-14 08:35:30|15535.85|15535.85|15535.85|15535.85|15535.85|15535.85|15535.85|15535.85|0
1647246940000|2022-03-14 08:35:40|15528.85|15528.85|15538.65|15538.65|15538.65|15538.65|15528.85|15528.85|0
1647246960000|2022-03-14 08:36:00|15540.05|15540.05|15537.25|15537.25|15540.05|15540.05|15537.25|15537.25|0
1647246970000|2022-03-14 08:36:10|15535.85|15535.85|15535.85|15535.85|15535.85|15535.85|15535.85|15535.85|0
1647247000000|2022-03-14 08:36:40|15537.69|15537.69|15537.69|15537.69|15537.69|15537.69|15537.69|15537.69|0
1647247010000|2022-03-14 08:36:50|15547.49|15547.49|15546.09|15546.09|15547.49|15547.49|15546.09|15546.09|0
1647247020000|2022-03-14 08:37:00|15540.49|15540.49|15539.32|15539.32|15543.29|15543.29|15539.32|15539.32|0
1647247030000|2022-03-14 08:37:10|15536.52|15536.52|15536.52|15536.52|15536.52|15536.52|15536.52|15536.52|0
1647247050000|2022-03-14 08:37:30|15539.32|15539.32|15539.32|15539.32|15539.32|15539.32|15539.32|15539.32|0
1647247070000|2022-03-14 08:37:50|15537.02|15537.02|15537.02|15537.02|15537.02|15537.02|15537.02|15537.02|0
1647247080000|2022-03-14 08:38:00|15529.09|15529.09|15529.09|15529.09|15529.09|15529.09|15529.09|15529.09|0
1647247100000|2022-03-14 08:38:20|15534.69|15534.69|15534.69|15534.69|15534.69|15534.69|15534.69|15534.69|0
1647247120000|2022-03-14 08:38:40|15543.09|15543.09|15543.09|15543.09|15543.09|15543.09|15543.09|15543.09|0
1647247150000|2022-03-14 08:39:10|15539.12|15539.12|15539.12|15539.12|15539.12|15539.12|15539.12|15539.12|0
1647247160000|2022-03-14 08:39:20|15537.72|15537.72|15539.12|15539.12|15539.12|15539.12|15537.72|15537.72|0
1647247180000|2022-03-14 08:39:40|15536.32|15536.32|15529.33|15529.33|15538.89|15538.89|15529.33|15529.33|0
1647247200000|2022-03-14 08:40:00|15527.93|15527.93|15527.93|15527.93|15527.93|15527.93|15527.93|15527.93|0
1647247210000|2022-03-14 08:40:10|15532.13|15532.13|15532.13|15532.13|15532.13|15532.13|15532.13|15532.13|0
1647247220000|2022-03-14 08:40:20|15529.33|15529.33|15529.33|15529.33|15529.33|15529.33|15529.33|15529.33|0
1647247230000|2022-03-14 08:40:30|15530.73|15530.73|15530.73|15530.73|15530.73|15530.73|15530.73|15530.73|0
1647247240000|2022-03-14 08:40:40|15522.8|15522.8|15518.83|15518.83|15522.8|15522.8|15518.83|15518.83|0
1647247250000|2022-03-14 08:40:50|15517.43|15517.43|15510.43|15510.43|15517.43|15517.43|15510.43|15510.43|0
1647247280000|2022-03-14 08:41:20|15509.03|15509.03|15513.23|15513.23|15513.23|15513.23|15509.03|15509.03|0
1647247290000|2022-03-14 08:41:30|15517.2|15517.2|15517.2|15517.2|15517.2|15517.2|15517.2|15517.2|0
1647247300000|2022-03-14 08:41:40|15521.16|15521.16|15521.16|15521.16|15521.16|15521.16|15521.16|15521.16|0
1647247310000|2022-03-14 08:41:50|15517.2|15517.2|15517.2|15517.2|15517.2|15517.2|15517.2|15517.2|0
1647247330000|2022-03-14 08:42:10|15518.6|15518.6|15517.2|15517.2|15520|15520|15517.2|15517.2|0
1647247340000|2022-03-14 08:42:20|15520|15520|15519.08|15519.08|15520|15520|15519.08|15519.08|0
1647247350000|2022-03-14 08:42:30|15520.48|15520.48|15520.48|15520.48|15520.48|15520.48|15520.48|15520.48|0
1647247370000|2022-03-14 08:42:50|15528.41|15528.41|15525.61|15525.61|15528.41|15528.41|15525.61|15525.61|0
1647247380000|2022-03-14 08:43:00|15527.01|15527.01|15530.97|15530.97|15530.97|15530.97|15527.01|15527.01|0
1647247390000|2022-03-14 08:43:10|15533.77|15533.77|15528.17|15528.17|15533.77|15533.77|15528.17|15528.17|0
1647247400000|2022-03-14 08:43:20|15536.57|15536.57|15537.97|15537.97|15537.97|15537.97|15535.17|15535.17|0
1647247420000|2022-03-14 08:43:40|15535.17|15535.17|15532.37|15532.37|15535.17|15535.17|15532.37|15532.37|0
1647247430000|2022-03-14 08:43:50|15536.34|15536.34|15536.34|15536.34|15536.34|15536.34|15536.34|15536.34|0
1647247440000|2022-03-14 08:44:00|15534.94|15534.94|15534.94|15534.94|15534.94|15534.94|15534.94|15534.94|0
1647247450000|2022-03-14 08:44:10|15536.34|15536.34|15536.34|15536.34|15536.34|15536.34|15536.34|15536.34|0
1647247460000|2022-03-14 08:44:20|15537.74|15537.74|15536.34|15536.34|15537.74|15537.74|15536.34|15536.34|0
1647247490000|2022-03-14 08:44:50|15548.23|15548.23|15546.83|15546.83|15548.23|15548.23|15546.83|15546.83|0
1647247500000|2022-03-14 08:45:00|15551.03|15551.03|15555|15555|15555|15555|15551.03|15551.03|0
1647247510000|2022-03-14 08:45:10|15553.6|15553.6|15545.44|15545.44|15556.4|15556.4|15545.44|15545.44|0
1647247520000|2022-03-14 08:45:20|15549.4|15549.4|15570.34|15570.34|15570.34|15570.34|15549.4|15549.4|0
1647247530000|2022-03-14 08:45:30|15571.74|15571.74|15573.14|15573.14|15574.54|15574.54|15571.74|15571.74|0
1647247550000|2022-03-14 08:45:50|15600.89|15600.89|15592.96|15592.96|15600.89|15600.89|15592.96|15592.96|0
1647247560000|2022-03-14 08:46:00|15604.86|15604.86|15596.93|15596.93|15604.86|15604.86|15596.93|15596.93|0
1647247580000|2022-03-14 08:46:20|15608.82|15608.82|15592.96|15592.96|15608.82|15608.82|15592.96|15592.96|0
1647247590000|2022-03-14 08:46:30|15595.76|15595.76|15595.76|15595.76|15595.76|15595.76|15595.76|15595.76|0
1647247600000|2022-03-14 08:46:40|15598.56|15598.56|15606.49|15606.49|15606.49|15606.49|15598.56|15598.56|0
1647247630000|2022-03-14 08:47:10|15599.49|15599.49|15580.83|15580.83|15600.89|15600.89|15580.83|15580.83|0
1647247640000|2022-03-14 08:47:20|15579.92|15579.92|15579.92|15579.92|15579.92|15579.92|15579.92|15579.92|0
1647247650000|2022-03-14 08:47:30|15578.52|15578.52|15579.92|15579.92|15579.92|15579.92|15577.12|15577.12|0
1647247660000|2022-03-14 08:47:40|15587.85|15587.85|15587.85|15587.85|15587.85|15587.85|15587.85|15587.85|0
1647247670000|2022-03-14 08:47:50|15585.05|15585.05|15585.05|15585.05|15585.05|15585.05|15585.05|15585.05|0
1647247720000|2022-03-14 08:48:40|15584.13|15584.13|15582.75|15582.75|15584.13|15584.13|15582.75|15582.75|0
1647247750000|2022-03-14 08:49:10|15566.89|15566.89|15570.85|15570.85|15570.85|15570.85|15566.89|15566.89|0
1647247760000|2022-03-14 08:49:20|15562.92|15562.92|15562.92|15562.92|15562.92|15562.92|15562.92|15562.92|0
1647247770000|2022-03-14 08:49:30|15566.89|15566.89|15566.89|15566.89|15566.89|15566.89|15566.89|15566.89|0
1647247790000|2022-03-14 08:49:50|15570.85|15570.85|15576.45|15576.45|15576.45|15576.45|15570.85|15570.85|0
1647247800000|2022-03-14 08:50:00|15583.45|15583.45|15595.34|15595.34|15595.34|15595.34|15583.45|15583.45|0
1647247820000|2022-03-14 08:50:20|15593.94|15593.94|15593.94|15593.94|15593.94|15593.94|15593.94|15593.94|0
1647247830000|2022-03-14 08:50:30|15601.87|15601.87|15619.73|15619.73|15619.73|15619.73|15601.87|15601.87|0
1647247840000|2022-03-14 08:50:40|15618.33|15618.33|15618.33|15618.33|15618.33|15618.33|15618.33|15618.33|0
1647247870000|2022-03-14 08:51:10|15614.37|15614.37|15614.37|15614.37|15614.37|15614.37|15614.37|15614.37|0
1647247880000|2022-03-14 08:51:20|15612.53|15612.53|15609.73|15609.73|15615.33|15615.33|15609.73|15609.73|0
1647247890000|2022-03-14 08:51:30|15606.93|15606.93|15604.37|15604.37|15608.33|15608.33|15604.37|15604.37|0
1647247940000|2022-03-14 08:52:20|15602.97|15602.97|15583.14|15583.14|15602.97|15602.97|15583.14|15583.14|0
1647247950000|2022-03-14 08:52:30|15587.11|15587.11|15587.11|15587.11|15587.11|15587.11|15587.11|15587.11|0
1647247960000|2022-03-14 08:52:40|15595.04|15595.04|15593.66|15593.66|15595.04|15595.04|15593.66|15593.66|0
1647247970000|2022-03-14 08:52:50|15588.06|15588.06|15576.86|15576.86|15588.06|15588.06|15576.86|15576.86|0
1647247980000|2022-03-14 08:53:00|15572.9|15572.9|15572.9|15572.9|15572.9|15572.9|15572.9|15572.9|0
1647247990000|2022-03-14 08:53:10|15568.7|15568.7|15572.66|15572.66|15572.66|15572.66|15568.7|15568.7|0
1647248000000|2022-03-14 08:53:20|15569.87|15569.87|15569.87|15569.87|15569.87|15569.87|15569.87|15569.87|0
1647248010000|2022-03-14 08:53:30|15573.83|15573.83|15573.83|15573.83|15573.83|15573.83|15573.83|15573.83|0
1647248020000|2022-03-14 08:53:40|15578.03|15578.03|15582.23|15582.23|15582.23|15582.23|15578.03|15578.03|0
1647248030000|2022-03-14 08:53:50|15589.22|15589.22|15589.22|15589.22|15589.22|15589.22|15589.22|15589.22|0
1647248060000|2022-03-14 08:54:20|15586.43|15586.43|15586.43|15586.43|15586.43|15586.43|15586.43|15586.43|0
1647248070000|2022-03-14 08:54:30|15590.39|15590.39|15591.79|15591.79|15591.79|15591.79|15590.39|15590.39|0
1647248080000|2022-03-14 08:54:40|15593.19|15593.19|15595.51|15595.51|15595.51|15595.51|15593.19|15593.19|0
1647248100000|2022-03-14 08:55:00|15594.11|15594.11|15594.11|15594.11|15594.11|15594.11|15594.11|15594.11|0
1647248140000|2022-03-14 08:55:40|15602.04|15602.04|15602.04|15602.04|15602.04|15602.04|15602.04|15602.04|0
1647248150000|2022-03-14 08:55:50|15611.84|15611.84|15611.84|15611.84|15611.84|15611.84|15611.84|15611.84|0
1647248160000|2022-03-14 08:56:00|15615.8|15615.8|15623.73|15623.73|15623.73|15623.73|15615.8|15615.8|0
1647248170000|2022-03-14 08:56:10|15619.77|15619.77|15619.77|15619.77|15619.77|15619.77|15619.77|15619.77|0
1647248180000|2022-03-14 08:56:20|15622.57|15622.57|15622.57|15622.57|15622.57|15622.57|15622.57|15622.57|0
1647248190000|2022-03-14 08:56:30|15626.76|15626.76|15622.8|15622.8|15626.76|15626.76|15622.8|15622.8|0
1647248210000|2022-03-14 08:56:50|15621.4|15621.4|15613.47|15613.47|15621.4|15621.4|15613.47|15613.47|0
1647248220000|2022-03-14 08:57:00|15609.27|15609.27|15609.27|15609.27|15609.27|15609.27|15609.27|15609.27|0
1647248230000|2022-03-14 08:57:10|15601.34|15601.34|15599.94|15599.94|15602.74|15602.74|15599.94|15599.94|0
1647248240000|2022-03-14 08:57:20|15594.34|15594.34|15594.34|15594.34|15594.34|15594.34|15594.34|15594.34|0
1647248260000|2022-03-14 08:57:40|15592.94|15592.94|15591.78|15591.78|15592.94|15592.94|15588.98|15588.98|0
1647248270000|2022-03-14 08:57:50|15590.38|15590.38|15590.38|15590.38|15590.38|15590.38|15590.38|15590.38|0
1647248280000|2022-03-14 08:58:00|15586.18|15586.18|15586.18|15586.18|15586.18|15586.18|15586.18|15586.18|0
1647248310000|2022-03-14 08:58:30|15587.58|15587.58|15587.58|15587.58|15587.58|15587.58|15587.58|15587.58|0
1647248320000|2022-03-14 08:58:40|15583.61|15583.61|15583.61|15583.61|15583.61|15583.61|15583.61|15583.61|0
1647248330000|2022-03-14 08:58:50|15585.45|15585.45|15581.25|15581.25|15585.45|15585.45|15581.25|15581.25|0
1647248340000|2022-03-14 08:59:00|15586.85|15586.85|15586.85|15586.85|15586.85|15586.85|15586.85|15586.85|0
1647248350000|2022-03-14 08:59:10|15584.05|15584.05|15586.85|15586.85|15586.85|15586.85|15584.05|15584.05|0
1647248360000|2022-03-14 08:59:20|15588.69|15588.69|15588.69|15588.69|15588.69|15588.69|15588.69|15588.69|0
1647248370000|2022-03-14 08:59:30|15587.29|15587.29|15587.29|15587.29|15587.29|15587.29|15587.29|15587.29|0
1647248390000|2022-03-14 08:59:50|15585.89|15585.89|15585.89|15585.89|15585.89|15585.89|15585.89|15585.89|0
1647248400000|2022-03-14 09:00:00|15587.29|15587.29|15589.63|15589.63|15589.63|15589.63|15586.37|15586.37|0
1647248420000|2022-03-14 09:00:20|15584.03|15584.03|15580.07|15580.07|15584.03|15584.03|15580.07|15580.07|0
1647248430000|2022-03-14 09:00:30|15582.87|15582.87|15591.96|15591.96|15593.36|15593.36|15581.47|15581.47|0
1647248440000|2022-03-14 09:00:40|15589.16|15589.16|15581.23|15581.23|15589.16|15589.16|15581.23|15581.23|0
1647248460000|2022-03-14 09:01:00|15580.77|15580.77|15568.88|15568.88|15580.77|15580.77|15568.88|15568.88|0
1647248500000|2022-03-14 09:01:40|15572.84|15572.84|15576.81|15576.81|15576.81|15576.81|15572.84|15572.84|0
1647248510000|2022-03-14 09:01:50|15583.81|15583.81|15585.21|15585.21|15585.21|15585.21|15582.41|15582.41|0
1647248550000|2022-03-14 09:02:30|15593.6|15593.6|15596.4|15596.4|15596.4|15596.4|15593.6|15593.6|0
1647248570000|2022-03-14 09:02:50|15632.09|15632.09|15632.09|15632.09|15632.09|15632.09|15632.09|15632.09|0
1647248580000|2022-03-14 09:03:00|15634.89|15634.89|15634.89|15634.89|15634.89|15634.89|15634.89|15634.89|0
1647248590000|2022-03-14 09:03:10|15639.09|15639.09|15648.18|15648.18|15650.98|15650.98|15639.09|15639.09|0
1647248600000|2022-03-14 09:03:20|15642.58|15642.58|15642.58|15642.58|15642.58|15642.58|15642.58|15642.58|0
1647248610000|2022-03-14 09:03:30|15630.69|15630.69|15630.69|15630.69|15630.69|15630.69|15630.69|15630.69|0
1647248640000|2022-03-14 09:04:00|15626.72|15626.72|15630.69|15630.69|15630.69|15630.69|15626.72|15626.72|0
1647248650000|2022-03-14 09:04:10|15622.76|15622.76|15622.76|15622.76|15622.76|15622.76|15622.76|15622.76|0
1647248670000|2022-03-14 09:04:30|15630.69|15630.69|15627.47|15627.47|15630.69|15630.69|15627.47|15627.47|0
1647248690000|2022-03-14 09:04:50|15631.44|15631.44|15644.73|15644.73|15644.73|15644.73|15631.44|15631.44|0
1647248700000|2022-03-14 09:05:00|15641.93|15641.93|15642.39|15642.39|15642.39|15642.39|15641.93|15641.93|0
1647248730000|2022-03-14 09:05:30|15638.43|15638.43|15638.43|15638.43|15638.43|15638.43|15638.43|15638.43|0
1647248740000|2022-03-14 09:05:40|15637.03|15637.03|15629.1|15629.1|15637.03|15637.03|15629.1|15629.1|0
1647248760000|2022-03-14 09:06:00|15637.03|15637.03|15637.03|15637.03|15637.03|15637.03|15637.03|15637.03|0
1647248780000|2022-03-14 09:06:20|15624.43|15624.43|15624.43|15624.43|15624.43|15624.43|15624.43|15624.43|0
1647248800000|2022-03-14 09:06:40|15620.23|15620.23|15620.23|15620.23|15620.23|15620.23|15620.23|15620.23|0
1647248820000|2022-03-14 09:07:00|15616.27|15616.27|15616.27|15616.27|15616.27|15616.27|15616.27|15616.27|0
1647248830000|2022-03-14 09:07:10|15613.47|15613.47|15613.47|15613.47|15613.47|15613.47|15613.47|15613.47|0
1647248840000|2022-03-14 09:07:20|15609.5|15609.5|15609.5|15609.5|15609.5|15609.5|15609.5|15609.5|0
1647248850000|2022-03-14 09:07:30|15610.42|15610.42|15610.42|15610.42|15610.42|15610.42|15610.42|15610.42|0
1647248910000|2022-03-14 09:08:30|15617.42|15617.42|15627.22|15627.22|15627.22|15627.22|15617.42|15617.42|0
1647248930000|2022-03-14 09:08:50|15623.02|15623.02|15623.02|15623.02|15623.02|15623.02|15623.02|15623.02|0
1647248940000|2022-03-14 09:09:00|15630.95|15630.95|15631.87|15631.87|15631.87|15631.87|15630.95|15630.95|0
1647249020000|2022-03-14 09:10:20|15638.87|15638.87|15633.27|15633.27|15638.87|15638.87|15633.27|15633.27|0
1647249040000|2022-03-14 09:10:40|15630.47|15630.47|15630.47|15630.47|15630.47|15630.47|15630.47|15630.47|0
1647249070000|2022-03-14 09:11:10|15633.27|15633.27|15633.27|15633.27|15633.27|15633.27|15633.27|15633.27|0
1647249080000|2022-03-14 09:11:20|15636.07|15636.07|15636.07|15636.07|15636.07|15636.07|15636.07|15636.07|0
1647249110000|2022-03-14 09:11:50|15644|15644|15644|15644|15644|15644|15644|15644|0
1647249120000|2022-03-14 09:12:00|15647.96|15647.96|15647.96|15647.96|15650.76|15650.76|15647.96|15647.96|0
1647249130000|2022-03-14 09:12:10|15651.93|15651.93|15651.93|15651.93|15651.93|15651.93|15651.93|15651.93|0
1647249140000|2022-03-14 09:12:20|15652.85|15652.85|15660.78|15660.78|15660.78|15660.78|15652.85|15652.85|0
1647249150000|2022-03-14 09:12:30|15660.32|15660.32|15660.32|15660.32|15660.32|15660.32|15660.32|15660.32|0
1647249170000|2022-03-14 09:12:50|15648.42|15648.42|15647.02|15647.02|15648.42|15648.42|15647.02|15647.02|0
1647249180000|2022-03-14 09:13:00|15642.82|15642.82|15644.22|15644.22|15644.22|15644.22|15642.82|15642.82|0
1647249200000|2022-03-14 09:13:20|15649.82|15649.82|15649.82|15649.82|15649.82|15649.82|15649.82|15649.82|0
1647249210000|2022-03-14 09:13:30|15648.42|15648.42|15644.46|15644.46|15648.42|15648.42|15644.46|15644.46|0
1647249230000|2022-03-14 09:13:50|15641.66|15641.66|15645.62|15645.62|15645.62|15645.62|15637.69|15637.69|0
1647249240000|2022-03-14 09:14:00|15642.82|15642.82|15642.82|15642.82|15642.82|15642.82|15642.82|15642.82|0
1647249270000|2022-03-14 09:14:30|15640.99|15640.99|15640.99|15640.99|15640.99|15640.99|15640.99|15640.99|0
1647249280000|2022-03-14 09:14:40|15636.79|15636.79|15639.59|15639.59|15639.59|15639.59|15636.79|15636.79|0
1647249350000|2022-03-14 09:15:50|15640.99|15640.99|15635.39|15635.39|15640.99|15640.99|15635.39|15635.39|0
1647249370000|2022-03-14 09:16:10|15631.42|15631.42|15631.42|15631.42|15631.42|15631.42|15631.42|15631.42|0
1647249380000|2022-03-14 09:16:20|15627.46|15627.46|15627.46|15627.46|15627.46|15627.46|15627.46|15627.46|0
1647249430000|2022-03-14 09:17:10|15624.66|15624.66|15624.66|15624.66|15624.66|15624.66|15624.66|15624.66|0
1647249440000|2022-03-14 09:17:20|15616.73|15616.73|15619.53|15619.53|15619.53|15619.53|15616.73|15616.73|0
1647249450000|2022-03-14 09:17:30|15623.49|15623.49|15623.49|15623.49|15623.49|15623.49|15623.49|15623.49|0
1647249460000|2022-03-14 09:17:40|15626.29|15626.29|15626.29|15626.29|15626.29|15626.29|15626.29|15626.29|0
1647249470000|2022-03-14 09:17:50|15624.89|15624.89|15624.89|15624.89|15624.89|15624.89|15624.89|15624.89|0
1647249510000|2022-03-14 09:18:30|15626.29|15626.29|15623.49|15623.49|15626.29|15626.29|15623.49|15623.49|0
1647249570000|2022-03-14 09:19:30|15631.42|15631.42|15631.42|15631.42|15631.42|15631.42|15631.42|15631.42|0
1647249580000|2022-03-14 09:19:40|15635.62|15635.62|15635.62|15635.62|15635.62|15635.62|15635.62|15635.62|0
1647249600000|2022-03-14 09:20:00|15634.22|15634.22|15634.22|15634.22|15634.22|15634.22|15634.22|15634.22|0
1647249610000|2022-03-14 09:20:10|15626.29|15626.29|15623.49|15623.49|15630.26|15630.26|15623.49|15623.49|0
1647249660000|2022-03-14 09:21:00|15621.65|15621.65|15621.65|15621.65|15621.65|15621.65|15621.65|15621.65|0
1647249670000|2022-03-14 09:21:10|15623.05|15623.05|15623.05|15623.05|15623.05|15623.05|15618.85|15618.85|0
1647249720000|2022-03-14 09:22:00|15621.65|15621.65|15621.65|15621.65|15621.65|15621.65|15621.65|15621.65|0
1647249730000|2022-03-14 09:22:10|15625.62|15625.62|15625.62|15625.62|15625.62|15625.62|15625.62|15625.62|0
1647249770000|2022-03-14 09:22:50|15621.65|15621.65|15621.65|15621.65|15621.65|15621.65|15621.65|15621.65|0
1647249780000|2022-03-14 09:23:00|15627.25|15627.25|15628.65|15628.65|15631.45|15631.45|15627.25|15627.25|0
1647249790000|2022-03-14 09:23:10|15627.25|15627.25|15627.25|15627.25|15627.25|15627.25|15627.25|15627.25|0
1647249810000|2022-03-14 09:23:30|15623.29|15623.29|15623.29|15623.29|15623.29|15623.29|15623.29|15623.29|0
1647249820000|2022-03-14 09:23:40|15621.89|15621.89|15621.89|15621.89|15621.89|15621.89|15621.89|15621.89|0
1647249830000|2022-03-14 09:23:50|15620.49|15620.49|15620.49|15620.49|15620.49|15620.49|15620.49|15620.49|0
1647249880000|2022-03-14 09:24:40|15622.59|15622.59|15627.48|15627.48|15627.48|15627.48|15622.59|15622.59|0
1647249910000|2022-03-14 09:25:10|15628.88|15628.88|15616.76|15616.76|15628.88|15628.88|15616.76|15616.76|0
1647249930000|2022-03-14 09:25:30|15611.16|15611.16|15613.96|15613.96|15613.96|15613.96|15611.16|15611.16|0
1647249940000|2022-03-14 09:25:40|15616.76|15616.76|15616.76|15616.76|15616.76|15616.76|15616.76|15616.76|0
1647249950000|2022-03-14 09:25:50|15620.72|15620.72|15619.55|15619.55|15623.52|15623.52|15619.55|15619.55|0
1647249960000|2022-03-14 09:26:00|15613.96|15613.96|15613.96|15613.96|15613.96|15613.96|15613.96|15613.96|0
1647249970000|2022-03-14 09:26:10|15616.76|15616.76|15619.55|15619.55|15619.55|15619.55|15615.36|15615.36|0
1647249980000|2022-03-14 09:26:20|15615.59|15615.59|15612.79|15612.79|15615.59|15615.59|15612.79|15612.79|0
1647249990000|2022-03-14 09:26:30|15611.39|15611.39|15618.39|15618.39|15618.39|15618.39|15611.39|15611.39|0
1647250000000|2022-03-14 09:26:40|15616.99|15616.99|15615.59|15615.59|15616.99|15616.99|15615.59|15615.59|0
1647250010000|2022-03-14 09:26:50|15616.99|15616.99|15616.99|15616.99|15616.99|15616.99|15616.99|15616.99|0
1647250040000|2022-03-14 09:27:20|15613.02|15613.02|15610.46|15610.46|15614.42|15614.42|15610.46|15610.46|0
1647250050000|2022-03-14 09:27:30|15609.06|15609.06|15609.06|15609.06|15609.06|15609.06|15609.06|15609.06|0
1647250080000|2022-03-14 09:28:00|15607.66|15607.66|15606.26|15606.26|15607.66|15607.66|15604.86|15604.86|0
1647250100000|2022-03-14 09:28:20|15611.86|15611.86|15615.82|15615.82|15615.82|15615.82|15611.86|15611.86|0
1647250130000|2022-03-14 09:28:50|15611.62|15611.62|15611.62|15611.62|15611.62|15611.62|15611.62|15611.62|0
1647250140000|2022-03-14 09:29:00|15619.55|15619.55|15619.55|15619.55|15619.55|15619.55|15619.55|15619.55|0
1647250160000|2022-03-14 09:29:20|15623.52|15623.52|15623.52|15623.52|15623.52|15623.52|15623.52|15623.52|0
1647250170000|2022-03-14 09:29:30|15627.72|15627.72|15627.72|15627.72|15627.72|15627.72|15627.72|15627.72|0
1647250180000|2022-03-14 09:29:40|15639.61|15639.61|15647.78|15647.78|15647.78|15647.78|15639.61|15639.61|0
1647250190000|2022-03-14 09:29:50|15639.85|15639.85|15639.85|15639.85|15639.85|15639.85|15639.85|15639.85|0
1647250200000|2022-03-14 09:30:00|15637.05|15637.05|15637.05|15637.05|15637.05|15637.05|15633.08|15633.08|0
1647250210000|2022-03-14 09:30:10|15635.65|15635.65|15631.68|15631.68|15635.65|15635.65|15631.68|15631.68|0
1647250240000|2022-03-14 09:30:40|15635.65|15635.65|15624.92|15624.92|15635.65|15635.65|15624.92|15624.92|0
1647250250000|2022-03-14 09:30:50|15629.12|15629.12|15630.52|15630.52|15630.52|15630.52|15629.12|15629.12|0
1647250260000|2022-03-14 09:31:00|15627.72|15627.72|15627.72|15627.72|15627.72|15627.72|15627.72|15627.72|0
1647250270000|2022-03-14 09:31:10|15639.61|15639.61|15639.61|15639.61|15639.61|15639.61|15639.61|15639.61|0
1647250300000|2022-03-14 09:31:40|15643.58|15643.58|15643.58|15643.58|15643.58|15643.58|15643.58|15643.58|0
1647250360000|2022-03-14 09:32:40|15655.47|15655.47|15651.51|15651.51|15655.47|15655.47|15651.51|15651.51|0
1647250410000|2022-03-14 09:33:30|15659.44|15659.44|15659.44|15659.44|15659.44|15659.44|15659.44|15659.44|0
1647250420000|2022-03-14 09:33:40|15667.37|15667.37|15671.34|15671.34|15671.34|15671.34|15667.37|15667.37|0
1647250440000|2022-03-14 09:34:00|15675.53|15675.53|15679.73|15679.73|15690.93|15690.93|15675.53|15675.53|0
1647250450000|2022-03-14 09:34:10|15687.66|15687.66|15686.03|15686.03|15691.63|15691.63|15686.03|15686.03|0
1647250470000|2022-03-14 09:34:30|15682.07|15682.07|15682.07|15682.07|15682.07|15682.07|15682.07|15682.07|0
1647250510000|2022-03-14 09:35:10|15686.03|15686.03|15688.83|15688.83|15688.83|15688.83|15686.03|15686.03|0
1647250550000|2022-03-14 09:35:50|15692.79|15692.79|15692.79|15692.79|15692.79|15692.79|15692.79|15692.79|0
1647250570000|2022-03-14 09:36:10|15694.17|15694.17|15685.78|15685.78|15694.17|15694.17|15685.78|15685.78|0
1647250640000|2022-03-14 09:37:20|15691.37|15691.37|15691.37|15691.37|15691.37|15691.37|15691.37|15691.37|0
1647250650000|2022-03-14 09:37:30|15695.34|15695.34|15691.37|15691.37|15695.34|15695.34|15691.37|15691.37|0
1647250680000|2022-03-14 09:38:00|15699.77|15699.77|15698.37|15698.37|15699.77|15699.77|15698.37|15698.37|0
1647250710000|2022-03-14 09:38:30|15706.77|15706.77|15714.7|15714.7|15714.7|15714.7|15706.77|15706.77|0
1647250720000|2022-03-14 09:38:40|15716.08|15716.08|15716.54|15716.54|15716.54|15716.54|15716.08|15716.08|0
1647250730000|2022-03-14 09:38:50|15712.57|15712.57|15712.57|15712.57|15712.57|15712.57|15712.57|15712.57|0
1647250740000|2022-03-14 09:39:00|15709.77|15709.77|15709.77|15709.77|15709.77|15709.77|15709.77|15709.77|0
1647250770000|2022-03-14 09:39:30|15705.81|15705.81|15705.58|15705.58|15705.81|15705.81|15701.61|15701.61|0
1647250780000|2022-03-14 09:39:40|15701.61|15701.61|15701.61|15701.61|15701.61|15701.61|15701.61|15701.61|0
1647250830000|2022-03-14 09:40:30|15700.21|15700.21|15700.21|15700.21|15700.21|15700.21|15700.21|15700.21|0
1647250850000|2022-03-14 09:40:50|15704.18|15704.18|15708.14|15708.14|15708.14|15708.14|15704.18|15704.18|0
1647250860000|2022-03-14 09:41:00|15709.54|15709.54|15709.54|15709.54|15709.54|15709.54|15709.54|15709.54|0
1647250870000|2022-03-14 09:41:10|15706.74|15706.74|15706.74|15706.74|15706.74|15706.74|15706.74|15706.74|0
1647250910000|2022-03-14 09:41:50|15714.67|15714.67|15714.67|15714.67|15714.67|15714.67|15714.67|15714.67|0
1647250930000|2022-03-14 09:42:10|15717.47|15717.47|15717.47|15717.47|15717.47|15717.47|15717.47|15717.47|0
1647250970000|2022-03-14 09:42:50|15711.87|15711.87|15711.87|15711.87|15711.87|15711.87|15711.87|15711.87|0
1647250980000|2022-03-14 09:43:00|15719.8|15719.8|15722.6|15722.6|15722.6|15722.6|15719.8|15719.8|0
1647251000000|2022-03-14 09:43:20|15726.8|15726.8|15726.8|15726.8|15726.8|15726.8|15726.8|15726.8|0
1647251010000|2022-03-14 09:43:30|15722.84|15722.84|15722.84|15722.84|15722.84|15722.84|15722.84|15722.84|0
1647251020000|2022-03-14 09:43:40|15730.77|15730.77|15734.73|15734.73|15734.73|15734.73|15730.77|15730.77|0
1647251040000|2022-03-14 09:44:00|15730.53|15730.53|15730.53|15730.53|15730.53|15730.53|15730.53|15730.53|0
1647251050000|2022-03-14 09:44:10|15724.94|15724.94|15724.94|15724.94|15724.94|15724.94|15724.94|15724.94|0
1647251060000|2022-03-14 09:44:20|15717|15717|15713.04|15713.04|15717|15717|15713.04|15713.04|0
1647251070000|2022-03-14 09:44:30|15710.74|15710.74|15710.74|15710.74|15710.74|15710.74|15710.74|15710.74|0
1647251140000|2022-03-14 09:45:40|15712.12|15712.12|15712.12|15712.12|15712.12|15712.12|15712.12|15712.12|0
1647251160000|2022-03-14 09:46:00|15704.19|15704.19|15704.19|15704.19|15704.19|15704.19|15704.19|15704.19|0
1647251190000|2022-03-14 09:46:30|15702.79|15702.79|15702.79|15702.79|15702.79|15702.79|15702.79|15702.79|0
1647251220000|2022-03-14 09:47:00|15698.82|15698.82|15698.82|15698.82|15698.82|15698.82|15698.82|15698.82|0
1647251230000|2022-03-14 09:47:10|15706.76|15706.76|15706.76|15706.76|15706.76|15706.76|15706.76|15706.76|0
1647251240000|2022-03-14 09:47:20|15713.75|15713.75|15710.95|15710.95|15713.75|15713.75|15710.95|15710.95|0
1647251250000|2022-03-14 09:47:30|15718.88|15718.88|15718.88|15718.88|15718.88|15718.88|15718.88|15718.88|0
1647251270000|2022-03-14 09:47:50|15716.09|15716.09|15706.29|15706.29|15716.09|15716.09|15706.29|15706.29|0
1647251300000|2022-03-14 09:48:20|15711.89|15711.89|15711.89|15711.89|15711.89|15711.89|15711.89|15711.89|0
1647251340000|2022-03-14 09:49:00|15715.85|15715.85|15715.85|15715.85|15715.85|15715.85|15715.85|15715.85|0
1647251370000|2022-03-14 09:49:30|15719.82|15719.82|15719.82|15719.82|15719.82|15719.82|15719.82|15719.82|0
1647251380000|2022-03-14 09:49:40|15727.75|15727.75|15723.78|15723.78|15727.75|15727.75|15723.78|15723.78|0
1647251400000|2022-03-14 09:50:00|15719.58|15719.58|15717.75|15717.75|15719.58|15719.58|15717.75|15717.75|0
1647251420000|2022-03-14 09:50:20|15714.95|15714.95|15714.95|15714.95|15714.95|15714.95|15714.95|15714.95|0
1647251430000|2022-03-14 09:50:30|15718.91|15718.91|15718.91|15718.91|15718.91|15718.91|15718.91|15718.91|0
1647251440000|2022-03-14 09:50:40|15727.31|15727.31|15727.31|15727.31|15727.31|15727.31|15727.31|15727.31|0
1647251460000|2022-03-14 09:51:00|15736.87|15736.87|15739.67|15739.67|15739.67|15739.67|15736.87|15736.87|0
1647251470000|2022-03-14 09:51:10|15736.87|15736.87|15736.87|15736.87|15736.87|15736.87|15736.87|15736.87|0
1647251480000|2022-03-14 09:51:20|15734.07|15734.07|15734.07|15734.07|15734.07|15734.07|15734.07|15734.07|0
1647251490000|2022-03-14 09:51:30|15742|15742|15751.8|15751.8|15751.8|15751.8|15742|15742|0
1647251510000|2022-03-14 09:51:50|15746.2|15746.2|15747.6|15747.6|15747.6|15747.6|15746.2|15746.2|0
1647251520000|2022-03-14 09:52:00|15751.57|15751.57|15743.64|15743.64|15755.53|15755.53|15743.64|15743.64|0
1647251530000|2022-03-14 09:52:10|15755.53|15755.53|15756.91|15756.91|15756.91|15756.91|15755.53|15755.53|0
1647251540000|2022-03-14 09:52:20|15752.95|15752.95|15748.98|15748.98|15752.95|15752.95|15748.98|15748.98|0
1647251550000|2022-03-14 09:52:30|15744.78|15744.78|15740.58|15740.58|15744.78|15744.78|15740.58|15740.58|0
1647251570000|2022-03-14 09:52:50|15736.62|15736.62|15736.62|15736.62|15736.62|15736.62|15736.62|15736.62|0
1647251590000|2022-03-14 09:53:10|15731.02|15731.02|15727.05|15727.05|15731.02|15731.02|15727.05|15727.05|0
1647251630000|2022-03-14 09:53:50|15734.05|15734.05|15738.02|15738.02|15738.02|15738.02|15734.05|15734.05|0
1647251640000|2022-03-14 09:54:00|15736.62|15736.62|15744.55|15744.55|15744.55|15744.55|15736.62|15736.62|0
1647251670000|2022-03-14 09:54:30|15745.95|15745.95|15745.95|15745.95|15745.95|15745.95|15745.95|15745.95|0
1647251680000|2022-03-14 09:54:40|15743.15|15743.15|15743.15|15743.15|15743.15|15743.15|15743.15|15743.15|0
1647251720000|2022-03-14 09:55:20|15735.22|15735.22|15739.18|15739.18|15739.18|15739.18|15735.22|15735.22|0
1647251790000|2022-03-14 09:56:30|15741.98|15741.98|15743.38|15743.38|15747.58|15747.58|15741.98|15741.98|0
1647251800000|2022-03-14 09:56:40|15747.58|15747.58|15746.18|15746.18|15747.58|15747.58|15746.18|15746.18|0
1647251810000|2022-03-14 09:56:50|15748.98|15748.98|15753.18|15753.18|15753.18|15753.18|15748.98|15748.98|0
1647251820000|2022-03-14 09:57:00|15745.25|15745.25|15752.25|15752.25|15752.25|15752.25|15745.25|15745.25|0
1647251830000|2022-03-14 09:57:10|15745.25|15745.25|15745.25|15745.25|15745.25|15745.25|15745.25|15745.25|0
1647251840000|2022-03-14 09:57:20|15746.65|15746.65|15746.65|15746.65|15746.65|15746.65|15746.65|15746.65|0
1647251860000|2022-03-14 09:57:40|15744.81|15744.81|15744.81|15744.81|15744.81|15744.81|15744.81|15744.81|0
1647251870000|2022-03-14 09:57:50|15748.77|15748.77|15756.94|15756.94|15756.94|15756.94|15748.77|15748.77|0
1647251890000|2022-03-14 09:58:10|15754.14|15754.14|15758.34|15758.34|15758.34|15758.34|15754.14|15754.14|0
1647251930000|2022-03-14 09:58:50|15757.42|15757.42|15757.42|15757.42|15757.42|15757.42|15757.42|15757.42|0
1647251940000|2022-03-14 09:59:00|15767.21|15767.21|15767.21|15767.21|15767.21|15767.21|15767.21|15767.21|0
1647251990000|2022-03-14 09:59:50|15760.22|15760.22|15749.49|15749.49|15760.22|15760.22|15749.49|15749.49|0
1647252000000|2022-03-14 10:00:00|15753.45|15753.45|15753.45|15753.45|15753.45|15753.45|15753.45|15753.45|0
1647252020000|2022-03-14 10:00:20|15747.85|15747.85|15752.05|15752.05|15752.05|15752.05|15747.85|15747.85|0
1647252030000|2022-03-14 10:00:30|15753.45|15753.45|15761.38|15761.38|15761.38|15761.38|15753.45|15753.45|0
1647252040000|2022-03-14 10:00:40|15757.18|15757.18|15757.18|15757.18|15757.18|15757.18|15757.18|15757.18|0
1647252060000|2022-03-14 10:01:00|15761.38|15761.38|15761.38|15761.38|15761.38|15761.38|15761.38|15761.38|0
1647252070000|2022-03-14 10:01:10|15762.78|15762.78|15762.78|15762.78|15762.78|15762.78|15762.78|15762.78|0
1647252120000|2022-03-14 10:02:00|15758.82|15758.82|15758.82|15758.82|15758.82|15758.82|15758.82|15758.82|0
1647252130000|2022-03-14 10:02:10|15757.42|15757.42|15757.42|15757.42|15757.42|15757.42|15757.42|15757.42|0
1647252140000|2022-03-14 10:02:20|15761.62|15761.62|15765.82|15765.82|15765.82|15765.82|15761.62|15761.62|0
1647252200000|2022-03-14 10:03:20|15761.85|15761.85|15761.85|15761.85|15761.85|15761.85|15761.85|15761.85|0
1647252220000|2022-03-14 10:03:40|15759.05|15759.05|15759.05|15759.05|15759.05|15759.05|15759.05|15759.05|0
1647252230000|2022-03-14 10:03:50|15757.65|15757.65|15753.69|15753.69|15757.65|15757.65|15753.69|15753.69|0
1647252240000|2022-03-14 10:04:00|15754.15|15754.15|15754.15|15754.15|15754.15|15754.15|15754.15|15754.15|0
1647252260000|2022-03-14 10:04:20|15751.35|15751.35|15759.28|15759.28|15759.28|15759.28|15751.35|15751.35|0
1647252300000|2022-03-14 10:05:00|15763.24|15763.24|15768.59|15768.59|15768.59|15768.59|15763.24|15763.24|0
1647252310000|2022-03-14 10:05:10|15768.13|15768.13|15768.13|15768.13|15768.13|15768.13|15768.13|15768.13|0
1647252320000|2022-03-14 10:05:20|15760.2|15760.2|15760.2|15760.2|15760.2|15760.2|15760.2|15760.2|0
1647252360000|2022-03-14 10:06:00|15761.6|15761.6|15761.6|15761.6|15761.6|15761.6|15761.6|15761.6|0
1647252380000|2022-03-14 10:06:20|15757.63|15757.63|15753.67|15753.67|15757.63|15757.63|15753.67|15753.67|0
1647252420000|2022-03-14 10:07:00|15750.87|15750.87|15750.87|15750.87|15750.87|15750.87|15750.87|15750.87|0
1647252430000|2022-03-14 10:07:10|15742.94|15742.94|15742.94|15742.94|15742.94|15742.94|15742.94|15742.94|0
1647252460000|2022-03-14 10:07:40|15740.14|15740.14|15740.14|15740.14|15740.14|15740.14|15740.14|15740.14|0
1647252500000|2022-03-14 10:08:20|15742.94|15742.94|15742.94|15742.94|15742.94|15742.94|15742.94|15742.94|0
1647252530000|2022-03-14 10:08:50|15735.01|15735.01|15735.01|15735.01|15738.97|15738.97|15735.01|15735.01|0
1647252540000|2022-03-14 10:09:00|15738.97|15738.97|15735.01|15735.01|15738.97|15738.97|15735.01|15735.01|0
1647252550000|2022-03-14 10:09:10|15736.41|15736.41|15736.41|15736.41|15736.41|15736.41|15736.41|15736.41|0
1647252580000|2022-03-14 10:09:40|15744.34|15744.34|15744.34|15744.34|15744.34|15744.34|15744.34|15744.34|0
1647252610000|2022-03-14 10:10:10|15742.94|15742.94|15742.94|15742.94|15742.94|15742.94|15742.94|15742.94|0
1647252620000|2022-03-14 10:10:20|15735.01|15735.01|15742.02|15742.02|15742.02|15742.02|15734.09|15734.09|0
1647252630000|2022-03-14 10:10:30|15738.05|15738.05|15730.37|15730.37|15738.05|15738.05|15730.37|15730.37|0
1647252640000|2022-03-14 10:10:40|15726.17|15726.17|15728.76|15728.76|15728.76|15728.76|15720.83|15720.83|0
1647252650000|2022-03-14 10:10:50|15731.55|15731.55|15731.55|15731.55|15731.55|15731.55|15731.55|15731.55|0
1647252680000|2022-03-14 10:11:20|15735.52|15735.52|15741.12|15741.12|15741.12|15741.12|15735.52|15735.52|0
1647252690000|2022-03-14 10:11:30|15738.32|15738.32|15739.72|15739.72|15739.72|15739.72|15738.32|15738.32|0
1647252710000|2022-03-14 10:11:50|15731.79|15731.79|15731.79|15731.79|15731.79|15731.79|15731.79|15731.79|0
1647252760000|2022-03-14 10:12:40|15728.99|15728.99|15728.99|15728.99|15728.99|15728.99|15728.99|15728.99|0
1647252770000|2022-03-14 10:12:50|15734.59|15734.59|15734.59|15734.59|15734.59|15734.59|15734.59|15734.59|0
1647252790000|2022-03-14 10:13:10|15737.35|15737.35|15737.35|15737.35|15737.35|15737.35|15737.35|15737.35|0
1647252810000|2022-03-14 10:13:30|15738.74|15738.74|15738.74|15738.74|15738.74|15738.74|15738.74|15738.74|0
1647252820000|2022-03-14 10:13:40|15734.78|15734.78|15738.74|15738.74|15738.74|15738.74|15734.78|15734.78|0
1647252840000|2022-03-14 10:14:00|15742.71|15742.71|15738.51|15738.51|15742.71|15742.71|15738.51|15738.51|0
1647252850000|2022-03-14 10:14:10|15742.71|15742.71|15742.71|15742.71|15742.71|15742.71|15742.71|15742.71|0
1647252870000|2022-03-14 10:14:30|15746.68|15746.68|15746.68|15746.68|15746.68|15746.68|15746.68|15746.68|0
1647252880000|2022-03-14 10:14:40|15748.07|15748.07|15748.07|15748.07|15748.07|15748.07|15748.07|15748.07|0
1647252900000|2022-03-14 10:15:00|15749.47|15749.47|15749.47|15749.47|15749.47|15749.47|15749.47|15749.47|0
1647252910000|2022-03-14 10:15:10|15745.51|15745.51|15745.51|15745.51|15745.51|15745.51|15745.51|15745.51|0
1647252940000|2022-03-14 10:15:40|15749.47|15749.47|15759.27|15759.27|15759.27|15759.27|15749.47|15749.47|0
1647252950000|2022-03-14 10:15:50|15763.24|15763.24|15763.24|15763.24|15763.24|15763.24|15763.24|15763.24|0
1647252960000|2022-03-14 10:16:00|15760.44|15760.44|15760.44|15760.44|15760.44|15760.44|15760.44|15760.44|0
1647252980000|2022-03-14 10:16:20|15764.4|15764.4|15764.4|15764.4|15764.4|15764.4|15764.4|15764.4|0
1647253010000|2022-03-14 10:16:50|15768.37|15768.37|15768.37|15768.37|15768.37|15768.37|15768.37|15768.37|0
1647253020000|2022-03-14 10:17:00|15764.4|15764.4|15768.37|15768.37|15768.37|15768.37|15764.4|15764.4|0
1647253040000|2022-03-14 10:17:20|15764.4|15764.4|15764.4|15764.4|15764.4|15764.4|15764.4|15764.4|0
1647253060000|2022-03-14 10:17:40|15761.6|15761.6|15761.6|15761.6|15761.6|15761.6|15761.6|15761.6|0
1647253090000|2022-03-14 10:18:10|15765.57|15765.57|15765.57|15765.57|15765.57|15765.57|15765.57|15765.57|0
1647253110000|2022-03-14 10:18:30|15768.37|15768.37|15768.37|15768.37|15768.37|15768.37|15768.37|15768.37|0
1647253130000|2022-03-14 10:18:50|15768.83|15768.83|15768.83|15768.83|15768.83|15768.83|15768.83|15768.83|0
1647253160000|2022-03-14 10:19:20|15776.76|15776.76|15772.56|15772.56|15776.76|15776.76|15772.56|15772.56|0
1647253180000|2022-03-14 10:19:40|15768.59|15768.59|15768.59|15768.59|15768.59|15768.59|15768.59|15768.59|0
1647253190000|2022-03-14 10:19:50|15760.66|15760.66|15759.26|15759.26|15760.66|15760.66|15759.26|15759.26|0
1647253240000|2022-03-14 10:20:40|15763.23|15763.23|15763.23|15763.23|15763.23|15763.23|15763.23|15763.23|0
1647253350000|2022-03-14 10:22:30|15770.23|15770.23|15771.63|15771.63|15771.63|15771.63|15770.23|15770.23|0
1647253360000|2022-03-14 10:22:40|15775.59|15775.59|15775.59|15775.59|15775.59|15775.59|15775.59|15775.59|0
1647253380000|2022-03-14 10:23:00|15772.79|15772.79|15773.71|15773.71|15773.71|15773.71|15772.79|15772.79|0
1647253430000|2022-03-14 10:23:50|15765.78|15765.78|15768.58|15768.58|15768.58|15768.58|15764.38|15764.38|0
1647253440000|2022-03-14 10:24:00|15765.78|15765.78|15768.58|15768.58|15768.58|15768.58|15765.78|15765.78|0
1647253480000|2022-03-14 10:24:40|15769.98|15769.98|15769.98|15769.98|15769.98|15769.98|15769.98|15769.98|0
1647253500000|2022-03-14 10:25:00|15770.44|15770.44|15770.44|15770.44|15770.44|15770.44|15770.44|15770.44|0
1647253540000|2022-03-14 10:25:40|15766.47|15766.47|15766.47|15766.47|15766.47|15766.47|15766.47|15766.47|0
1647253560000|2022-03-14 10:26:00|15762.28|15762.28|15762.28|15762.28|15762.28|15762.28|15762.28|15762.28|0
1647253610000|2022-03-14 10:26:50|15760.88|15760.88|15760.88|15760.88|15760.88|15760.88|15760.88|15760.88|0
1647253710000|2022-03-14 10:28:30|15755.28|15755.28|15755.28|15755.28|15755.28|15755.28|15755.28|15755.28|0
1647253740000|2022-03-14 10:29:00|15753.88|15753.88|15753.88|15753.88|15753.88|15753.88|15753.88|15753.88|0
1647253800000|2022-03-14 10:30:00|15757.84|15757.84|15768.79|15768.79|15768.79|15768.79|15757.84|15757.84|0
1647253810000|2022-03-14 10:30:10|15774.38|15774.38|15774.38|15774.38|15774.38|15774.38|15774.38|15774.38|0
1647253830000|2022-03-14 10:30:30|15778.35|15778.35|15782.55|15782.55|15782.55|15782.55|15778.35|15778.35|0
1647253850000|2022-03-14 10:30:50|15786.51|15786.51|15786.51|15786.51|15786.51|15786.51|15786.51|15786.51|0
1647253870000|2022-03-14 10:31:10|15790.48|15790.48|15790.48|15790.48|15790.48|15790.48|15790.48|15790.48|0
1647253900000|2022-03-14 10:31:40|15787.68|15787.68|15787.68|15787.68|15787.68|15787.68|15787.68|15787.68|0
1647253910000|2022-03-14 10:31:50|15783.71|15783.71|15783.71|15783.71|15783.71|15783.71|15783.71|15783.71|0
1647253930000|2022-03-14 10:32:10|15780.92|15780.92|15776.95|15776.95|15780.92|15780.92|15776.95|15776.95|0
1647253950000|2022-03-14 10:32:30|15772.98|15772.98|15772.98|15772.98|15772.98|15772.98|15772.98|15772.98|0
1647253960000|2022-03-14 10:32:40|15767.39|15767.39|15767.39|15767.39|15767.39|15767.39|15767.39|15767.39|0
1647253980000|2022-03-14 10:33:00|15771.35|15771.35|15771.35|15771.35|15771.35|15771.35|15771.35|15771.35|0
1647253990000|2022-03-14 10:33:10|15769.95|15769.95|15769.95|15769.95|15769.95|15769.95|15769.95|15769.95|0
1647254020000|2022-03-14 10:33:40|15771.35|15771.35|15771.35|15771.35|15771.35|15771.35|15771.35|15771.35|0
1647254030000|2022-03-14 10:33:50|15775.32|15775.32|15775.32|15775.32|15775.32|15775.32|15775.32|15775.32|0
1647254040000|2022-03-14 10:34:00|15778.12|15778.12|15778.12|15778.12|15778.12|15778.12|15778.12|15778.12|0
1647254130000|2022-03-14 10:35:30|15776.72|15776.72|15774.15|15774.15|15778.12|15778.12|15774.15|15774.15|0
1647254140000|2022-03-14 10:35:40|15775.55|15775.55|15775.55|15775.55|15776.95|15776.95|15774.15|15774.15|0
1647254190000|2022-03-14 10:36:30|15781.15|15781.15|15785.11|15785.11|15785.11|15785.11|15781.15|15781.15|0
1647254230000|2022-03-14 10:37:10|15781.15|15781.15|15781.15|15781.15|15781.15|15781.15|15781.15|15781.15|0
1647254270000|2022-03-14 10:37:50|15775.55|15775.55|15775.55|15775.55|15775.55|15775.55|15775.55|15775.55|0
1647254330000|2022-03-14 10:38:50|15773.25|15773.25|15772.79|15772.79|15773.25|15773.25|15772.79|15772.79|0
1647254400000|2022-03-14 10:40:00|15775.59|15775.59|15779.79|15779.79|15779.79|15779.79|15775.59|15775.59|0
1647254470000|2022-03-14 10:41:10|15772.79|15772.79|15771.39|15771.39|15772.79|15772.79|15771.39|15771.39|0
1647254480000|2022-03-14 10:41:20|15769.99|15769.99|15769.99|15769.99|15769.99|15769.99|15769.99|15769.99|0
1647254490000|2022-03-14 10:41:30|15773.96|15773.96|15773.96|15773.96|15773.96|15773.96|15773.96|15773.96|0
1647254550000|2022-03-14 10:42:30|15775.36|15775.36|15775.36|15775.36|15775.36|15775.36|15775.36|15775.36|0
1647254560000|2022-03-14 10:42:40|15772.56|15772.56|15776.76|15776.76|15776.76|15776.76|15772.56|15772.56|0
1647254580000|2022-03-14 10:43:00|15773.96|15773.96|15773.96|15773.96|15773.96|15773.96|15773.96|15773.96|0
1647254630000|2022-03-14 10:43:50|15777.92|15777.92|15777.92|15777.92|15777.92|15777.92|15777.92|15777.92|0
1647254780000|2022-03-14 10:46:20|15773.96|15773.96|15778.16|15778.16|15778.16|15778.16|15773.96|15773.96|0
1647254850000|2022-03-14 10:47:30|15782.36|15782.36|15782.36|15782.36|15782.36|15782.36|15782.36|15782.36|0
1647254880000|2022-03-14 10:48:00|15779.56|15779.56|15779.56|15779.56|15779.56|15779.56|15779.56|15779.56|0
1647255020000|2022-03-14 10:50:20|15778.18|15778.18|15778.18|15778.18|15778.18|15778.18|15778.18|15778.18|0
1647255040000|2022-03-14 10:50:40|15775.38|15775.38|15775.38|15775.38|15775.38|15775.38|15775.38|15775.38|0
1647255120000|2022-03-14 10:52:00|15779.34|15779.34|15779.34|15779.34|15779.34|15779.34|15779.34|15779.34|0
1647255150000|2022-03-14 10:52:30|15783.31|15783.31|15779.34|15779.34|15783.31|15783.31|15779.34|15779.34|0
1647255360000|2022-03-14 10:56:00|15782.14|15782.14|15782.14|15782.14|15782.14|15782.14|15782.14|15782.14|0
1647255460000|2022-03-14 10:57:40|15777.94|15777.94|15777.94|15777.94|15777.94|15777.94|15777.94|15777.94|0
1647255470000|2022-03-14 10:57:50|15781.91|15781.91|15781.91|15781.91|15781.91|15781.91|15781.91|15781.91|0
1647255480000|2022-03-14 10:58:00|15780.51|15780.51|15780.51|15780.51|15780.51|15780.51|15780.51|15780.51|0
1647255490000|2022-03-14 10:58:10|15784.48|15784.48|15784.48|15784.48|15784.48|15784.48|15784.48|15784.48|0
1647255540000|2022-03-14 10:59:00|15791.47|15791.47|15791.47|15791.47|15791.47|15791.47|15791.47|15791.47|0
1647255550000|2022-03-14 10:59:10|15787.51|15787.51|15787.51|15787.51|15787.51|15787.51|15787.51|15787.51|0
1647255580000|2022-03-14 10:59:40|15786.11|15786.11|15786.11|15786.11|15786.11|15786.11|15786.11|15786.11|0
1647255600000|2022-03-14 11:00:00|15781.91|15781.91|15783.31|15783.31|15783.31|15783.31|15781.91|15781.91|0
1647255610000|2022-03-14 11:00:10|15779.34|15779.34|15779.34|15779.34|15779.34|15779.34|15779.34|15779.34|0
1647255630000|2022-03-14 11:00:30|15782.14|15782.14|15777.94|15777.94|15782.14|15782.14|15777.94|15777.94|0
1647255640000|2022-03-14 11:00:40|15781.91|15781.91|15781.91|15781.91|15781.91|15781.91|15781.91|15781.91|0
1647255670000|2022-03-14 11:01:10|15783.31|15783.31|15783.31|15783.31|15783.31|15783.31|15783.31|15783.31|0
1647255710000|2022-03-14 11:01:50|15781.91|15781.91|15781.91|15781.91|15781.91|15781.91|15781.91|15781.91|0
1647255760000|2022-03-14 11:02:40|15777.94|15777.94|15777.94|15777.94|15777.94|15777.94|15777.94|15777.94|0
1647255790000|2022-03-14 11:03:10|15776.54|15776.54|15776.54|15776.54|15776.54|15776.54|15776.54|15776.54|0
1647255840000|2022-03-14 11:04:00|15777.94|15777.94|15777.94|15777.94|15777.94|15777.94|15777.94|15777.94|0
1647255900000|2022-03-14 11:05:00|15783.54|15783.54|15783.54|15783.54|15783.54|15783.54|15783.54|15783.54|0
1647255920000|2022-03-14 11:05:20|15791.47|15791.47|15791.47|15791.47|15791.47|15791.47|15791.47|15791.47|0
1647255950000|2022-03-14 11:05:50|15792.87|15792.87|15792.87|15792.87|15792.87|15792.87|15792.87|15792.87|0
1647255990000|2022-03-14 11:06:30|15794.27|15794.27|15794.27|15794.27|15794.27|15794.27|15794.27|15794.27|0
1647256040000|2022-03-14 11:07:20|15791.47|15791.47|15791.47|15791.47|15791.47|15791.47|15791.47|15791.47|0
1647256060000|2022-03-14 11:07:40|15783.54|15783.54|15780.74|15780.74|15783.54|15783.54|15780.74|15780.74|0
1647256150000|2022-03-14 11:09:10|15782.14|15782.14|15778.18|15778.18|15782.14|15782.14|15778.18|15778.18|0
1647256160000|2022-03-14 11:09:20|15775.38|15775.38|15774.92|15774.92|15775.38|15775.38|15774.92|15774.92|0
1647256190000|2022-03-14 11:09:50|15770.95|15770.95|15770.95|15770.95|15770.95|15770.95|15770.95|15770.95|0
1647256250000|2022-03-14 11:10:50|15774.92|15774.92|15776.32|15776.32|15776.32|15776.32|15774.92|15774.92|0
1647256270000|2022-03-14 11:11:10|15780.28|15780.28|15780.28|15780.28|15780.28|15780.28|15780.28|15780.28|0
1647256330000|2022-03-14 11:12:10|15784.25|15784.25|15788.21|15788.21|15788.21|15788.21|15784.25|15784.25|0
1647256390000|2022-03-14 11:13:10|15791.01|15791.01|15792.41|15792.41|15792.41|15792.41|15791.01|15791.01|0
1647256400000|2022-03-14 11:13:20|15788.21|15788.21|15788.21|15788.21|15788.21|15788.21|15788.21|15788.21|0
1647256440000|2022-03-14 11:14:00|15787.75|15787.75|15787.75|15787.75|15787.75|15787.75|15787.75|15787.75|0
1647256470000|2022-03-14 11:14:30|15791.72|15791.72|15791.72|15791.72|15791.72|15791.72|15791.72|15791.72|0
1647256480000|2022-03-14 11:14:40|15795.68|15795.68|15803.62|15803.62|15803.62|15803.62|15795.68|15795.68|0
1647256510000|2022-03-14 11:15:10|15807.58|15807.58|15807.58|15807.58|15807.58|15807.58|15807.58|15807.58|0
1647256560000|2022-03-14 11:16:00|15811.78|15811.78|15811.78|15811.78|15811.78|15811.78|15811.78|15811.78|0
1647256620000|2022-03-14 11:17:00|15810.38|15810.38|15802.22|15802.22|15810.38|15810.38|15802.22|15802.22|0
1647256670000|2022-03-14 11:17:50|15805.01|15805.01|15805.01|15805.01|15805.01|15805.01|15805.01|15805.01|0
1647256710000|2022-03-14 11:18:30|15810.61|15810.61|15810.61|15810.61|15810.61|15810.61|15810.61|15810.61|0
1647256760000|2022-03-14 11:19:20|15809.21|15809.21|15807.81|15807.81|15809.21|15809.21|15807.81|15807.81|0
1647256970000|2022-03-14 11:22:50|15810.61|15810.61|15807.81|15807.81|15810.61|15810.61|15807.81|15807.81|0
1647257110000|2022-03-14 11:25:10|15802.22|15802.22|15788.93|15788.93|15802.22|15802.22|15788.93|15788.93|0
1647257120000|2022-03-14 11:25:20|15784.97|15784.97|15787.55|15787.55|15788.93|15788.93|15784.97|15784.97|0
1647257130000|2022-03-14 11:25:30|15791.75|15791.75|15789.19|15789.19|15795.72|15795.72|15787.79|15787.79|0
1647257140000|2022-03-14 11:25:40|15805.05|15805.05|15805.05|15805.05|15805.05|15805.05|15805.05|15805.05|0
1647257150000|2022-03-14 11:25:50|15807.85|15807.85|15809.23|15809.23|15809.23|15809.23|15807.85|15807.85|0
1647257200000|2022-03-14 11:26:40|15807.83|15807.83|15803.63|15803.63|15807.83|15807.83|15803.63|15803.63|0
1647257250000|2022-03-14 11:27:30|15807.59|15807.59|15807.59|15807.59|15807.59|15807.59|15807.59|15807.59|0
1647257260000|2022-03-14 11:27:40|15806.19|15806.19|15806.19|15806.19|15806.19|15806.19|15806.19|15806.19|0
1647257280000|2022-03-14 11:28:00|15810.16|15810.16|15814.36|15814.36|15814.36|15814.36|15810.16|15810.16|0
1647257320000|2022-03-14 11:28:40|15810.16|15810.16|15814.36|15814.36|15814.36|15814.36|15810.16|15810.16|0
1647257330000|2022-03-14 11:28:50|15810.39|15810.39|15814.36|15814.36|15814.36|15814.36|15810.39|15810.39|0
1647257340000|2022-03-14 11:29:00|15811.56|15811.56|15815.52|15815.52|15816.92|15816.92|15810.16|15810.16|0
1647257360000|2022-03-14 11:29:20|15818.32|15818.32|15818.32|15818.32|15818.32|15818.32|15818.32|15818.32|0
1647257370000|2022-03-14 11:29:30|15819.72|15819.72|15808.32|15808.32|15819.72|15819.72|15808.32|15808.32|0
1647257380000|2022-03-14 11:29:40|15813.92|15813.92|15813.92|15813.92|15815.32|15815.32|15811.12|15811.12|0
1647257390000|2022-03-14 11:29:50|15816.72|15816.72|15811.12|15811.12|15816.72|15816.72|15811.12|15811.12|0
1647257400000|2022-03-14 11:30:00|15813.92|15813.92|15804.36|15804.36|15815.32|15815.32|15804.36|15804.36|0
1647257430000|2022-03-14 11:30:30|15808.32|15808.32|15811.12|15811.12|15812.52|15812.52|15808.32|15808.32|0
1647257440000|2022-03-14 11:30:40|15813.92|15813.92|15813.92|15813.92|15813.92|15813.92|15812.52|15812.52|0
1647257450000|2022-03-14 11:30:50|15815.32|15815.32|15815.32|15815.32|15815.32|15815.32|15815.32|15815.32|0
1647257460000|2022-03-14 11:31:00|15816.72|15816.72|15826.05|15826.05|15826.05|15826.05|15816.72|15816.72|0
1647257470000|2022-03-14 11:31:10|15830.01|15830.01|15830.01|15830.01|15830.01|15830.01|15830.01|15830.01|0
1647257480000|2022-03-14 11:31:20|15826.05|15826.05|15818.12|15818.12|15826.05|15826.05|15818.12|15818.12|0
1647257500000|2022-03-14 11:31:40|15815.32|15815.32|15801.32|15801.32|15815.32|15815.32|15801.32|15801.32|0
1647257530000|2022-03-14 11:32:10|15805.52|15805.52|15801.32|15801.32|15805.52|15805.52|15801.32|15801.32|0
1647257540000|2022-03-14 11:32:20|15808.32|15808.32|15811.12|15811.12|15811.12|15811.12|15808.32|15808.32|0
1647257550000|2022-03-14 11:32:30|15816.72|15816.72|15816.72|15816.72|15816.72|15816.72|15816.72|15816.72|0
1647257570000|2022-03-14 11:32:50|15815.32|15815.32|15815.32|15815.32|15815.32|15815.32|15815.32|15815.32|0
1647257590000|2022-03-14 11:33:10|15809.72|15809.72|15809.72|15809.72|15809.72|15809.72|15809.72|15809.72|0
1647257610000|2022-03-14 11:33:30|15813.92|15813.92|15809.72|15809.72|15813.92|15813.92|15809.72|15809.72|0
1647257630000|2022-03-14 11:33:50|15806.92|15806.92|15809.72|15809.72|15809.72|15809.72|15806.92|15806.92|0
1647257640000|2022-03-14 11:34:00|15797.82|15797.82|15793.86|15793.86|15797.82|15797.82|15793.86|15793.86|0
1647257650000|2022-03-14 11:34:10|15785.93|15785.93|15785.93|15785.93|15785.93|15785.93|15785.93|15785.93|0
1647257670000|2022-03-14 11:34:30|15781.73|15781.73|15760.74|15760.74|15784.53|15784.53|15760.74|15760.74|0
1647257680000|2022-03-14 11:34:40|15756.77|15756.77|15764.7|15764.7|15764.7|15764.7|15756.77|15756.77|0
1647257700000|2022-03-14 11:35:00|15763.3|15763.3|15763.3|15763.3|15763.3|15763.3|15763.3|15763.3|0
1647257710000|2022-03-14 11:35:10|15747.44|15747.44|15747.44|15747.44|15747.44|15747.44|15747.44|15747.44|0
1647257720000|2022-03-14 11:35:20|15743.48|15743.48|15743.48|15743.48|15743.48|15743.48|15743.48|15743.48|0
1647257730000|2022-03-14 11:35:30|15746.28|15746.28|15750.24|15750.24|15750.24|15750.24|15746.28|15746.28|0
1647257740000|2022-03-14 11:35:40|15751.64|15751.64|15751.64|15751.64|15751.64|15751.64|15751.64|15751.64|0
1647257750000|2022-03-14 11:35:50|15747.68|15747.68|15747.68|15747.68|15747.68|15747.68|15747.68|15747.68|0
1647257760000|2022-03-14 11:36:00|15744.88|15744.88|15740.91|15740.91|15744.88|15744.88|15740.91|15740.91|0
1647257770000|2022-03-14 11:36:10|15743.71|15743.71|15743.71|15743.71|15743.71|15743.71|15743.71|15743.71|0
1647257790000|2022-03-14 11:36:30|15731.82|15731.82|15731.82|15731.82|15731.82|15731.82|15731.82|15731.82|0
1647257810000|2022-03-14 11:36:50|15719.92|15719.92|15717.81|15717.81|15721.32|15721.32|15717.35|15717.35|0
1647257820000|2022-03-14 11:37:00|15709.88|15709.88|15709.88|15709.88|15709.88|15709.88|15709.88|15709.88|0
1647257830000|2022-03-14 11:37:10|15705.92|15705.92|15705.92|15705.92|15705.92|15705.92|15705.92|15705.92|0
1647257850000|2022-03-14 11:37:30|15707.32|15707.32|15707.32|15707.32|15707.32|15707.32|15707.32|15707.32|0
1647257860000|2022-03-14 11:37:40|15705.92|15705.92|15708.72|15708.72|15708.72|15708.72|15705.92|15705.92|0
1647257870000|2022-03-14 11:37:50|15700.79|15700.79|15688.89|15688.89|15700.79|15700.79|15688.89|15688.89|0
1647257880000|2022-03-14 11:38:00|15692.86|15692.86|15692.86|15692.86|15692.86|15692.86|15692.86|15692.86|0
1647257910000|2022-03-14 11:38:30|15684.93|15684.93|15682.13|15682.13|15684.93|15684.93|15682.13|15682.13|0
1647257920000|2022-03-14 11:38:40|15681.21|15681.21|15681.21|15681.21|15681.21|15681.21|15681.21|15681.21|0
1647257930000|2022-03-14 11:38:50|15684.01|15684.01|15687.97|15687.97|15687.97|15687.97|15684.01|15684.01|0
1647257940000|2022-03-14 11:39:00|15683.77|15683.77|15687.97|15687.97|15687.97|15687.97|15683.77|15683.77|0
1647257950000|2022-03-14 11:39:10|15682.37|15682.37|15682.37|15682.37|15685.17|15685.17|15682.37|15682.37|0
1647257960000|2022-03-14 11:39:20|15683.77|15683.77|15683.77|15683.77|15683.77|15683.77|15683.77|15683.77|0
1647257970000|2022-03-14 11:39:30|15687.97|15687.97|15687.97|15687.97|15687.97|15687.97|15687.97|15687.97|0
1647257990000|2022-03-14 11:39:50|15695.9|15695.9|15695.67|15695.67|15699.87|15699.87|15695.67|15695.67|0
1647258020000|2022-03-14 11:40:20|15699.63|15699.63|15691.7|15691.7|15699.63|15699.63|15691.7|15691.7|0
1647258050000|2022-03-14 11:40:50|15694.5|15694.5|15694.5|15694.5|15694.5|15694.5|15694.5|15694.5|0
1647258060000|2022-03-14 11:41:00|15693.1|15693.1|15693.1|15693.1|15693.1|15693.1|15693.1|15693.1|0
1647258070000|2022-03-14 11:41:10|15697.07|15697.07|15697.07|15697.07|15697.07|15697.07|15697.07|15697.07|0
1647258170000|2022-03-14 11:42:50|15685.17|15685.17|15687.97|15687.97|15687.97|15687.97|15685.17|15685.17|0
1647258180000|2022-03-14 11:43:00|15685.17|15685.17|15685.17|15685.17|15685.17|15685.17|15685.17|15685.17|0
1647258210000|2022-03-14 11:43:30|15693.1|15693.1|15701.03|15701.03|15701.03|15701.03|15693.1|15693.1|0
1647258220000|2022-03-14 11:43:40|15703.83|15703.83|15703.83|15703.83|15703.83|15703.83|15703.83|15703.83|0
1647258230000|2022-03-14 11:43:50|15701.03|15701.03|15701.03|15701.03|15701.03|15701.03|15696.83|15696.83|0
1647258240000|2022-03-14 11:44:00|15705|15705|15701.03|15701.03|15705|15705|15701.03|15701.03|0
1647258250000|2022-03-14 11:44:10|15712.93|15712.93|15712.93|15712.93|15712.93|15712.93|15712.93|15712.93|0
1647258300000|2022-03-14 11:45:00|15710.13|15710.13|15710.13|15710.13|15712.93|15712.93|15710.13|15710.13|0
1647258310000|2022-03-14 11:45:10|15712.93|15712.93|15712.93|15712.93|15712.93|15712.93|15712.93|15712.93|0
1647258330000|2022-03-14 11:45:30|15705|15705|15712.93|15712.93|15712.93|15712.93|15705|15705|0
1647258350000|2022-03-14 11:45:50|15710.13|15710.13|15710.13|15710.13|15710.13|15710.13|15710.13|15710.13|0
1647258360000|2022-03-14 11:46:00|15707.33|15707.33|15707.33|15707.33|15707.33|15707.33|15707.33|15707.33|0
1647258390000|2022-03-14 11:46:30|15705.93|15705.93|15696.16|15696.16|15705.93|15705.93|15696.16|15696.16|0
1647258400000|2022-03-14 11:46:40|15694.76|15694.76|15696.16|15696.16|15696.16|15696.16|15694.76|15694.76|0
1647258410000|2022-03-14 11:46:50|15694.76|15694.76|15694.76|15694.76|15694.76|15694.76|15694.76|15694.76|0
1647258420000|2022-03-14 11:47:00|15690.8|15690.8|15701.53|15701.53|15701.53|15701.53|15690.8|15690.8|0
1647258460000|2022-03-14 11:47:40|15702.93|15702.93|15701.53|15701.53|15702.93|15702.93|15701.53|15701.53|0
1647258480000|2022-03-14 11:48:00|15697.56|15697.56|15704.33|15704.33|15704.33|15704.33|15697.56|15697.56|0
1647258490000|2022-03-14 11:48:10|15696.4|15696.4|15696.4|15696.4|15696.4|15696.4|15696.4|15696.4|0
1647258510000|2022-03-14 11:48:30|15700.36|15700.36|15700.36|15700.36|15700.36|15700.36|15700.36|15700.36|0
1647258520000|2022-03-14 11:48:40|15703.16|15703.16|15703.16|15703.16|15703.16|15703.16|15703.16|15703.16|0
1647258540000|2022-03-14 11:49:00|15700.36|15700.36|15700.36|15700.36|15700.36|15700.36|15696.4|15696.4|0
1647258560000|2022-03-14 11:49:20|15698.96|15698.96|15698.96|15698.96|15698.96|15698.96|15698.96|15698.96|0
1647258570000|2022-03-14 11:49:30|15700.36|15700.36|15700.36|15700.36|15700.36|15700.36|15700.36|15700.36|0
1647258580000|2022-03-14 11:49:40|15704.33|15704.33|15704.33|15704.33|15704.33|15704.33|15704.33|15704.33|0
1647258590000|2022-03-14 11:49:50|15708.52|15708.52|15708.52|15708.52|15708.52|15708.52|15708.52|15708.52|0
1647258600000|2022-03-14 11:50:00|15705.73|15705.73|15705.73|15705.73|15705.73|15705.73|15705.73|15705.73|0
1647258630000|2022-03-14 11:50:30|15713.66|15713.66|15709.69|15709.69|15713.66|15713.66|15709.69|15709.69|0
1647258640000|2022-03-14 11:50:40|15713.89|15713.89|15713.89|15713.89|15713.89|15713.89|15713.89|15713.89|0
1647258690000|2022-03-14 11:51:30|15709.69|15709.69|15709.69|15709.69|15709.69|15709.69|15709.69|15709.69|0
1647258720000|2022-03-14 11:52:00|15715.29|15715.29|15723.22|15723.22|15723.22|15723.22|15715.29|15715.29|0
1647258750000|2022-03-14 11:52:30|15724.62|15724.62|15724.62|15724.62|15724.62|15724.62|15724.62|15724.62|0
1647258760000|2022-03-14 11:52:40|15728.58|15728.58|15736.51|15736.51|15736.51|15736.51|15728.58|15728.58|0
1647258780000|2022-03-14 11:53:00|15740.48|15740.48|15740.48|15740.48|15740.48|15740.48|15740.48|15740.48|0
1647258830000|2022-03-14 11:53:50|15736.51|15736.51|15736.51|15736.51|15736.51|15736.51|15736.51|15736.51|0
1647258840000|2022-03-14 11:54:00|15733.72|15733.72|15733.72|15733.72|15733.72|15733.72|15733.72|15733.72|0
1647258850000|2022-03-14 11:54:10|15730.92|15730.92|15733.72|15733.72|15733.72|15733.72|15730.92|15730.92|0
1647258880000|2022-03-14 11:54:40|15736.51|15736.51|15736.51|15736.51|15736.51|15736.51|15736.51|15736.51|0
1647258910000|2022-03-14 11:55:10|15739.31|15739.31|15740.71|15740.71|15740.71|15740.71|15739.31|15739.31|0
1647258940000|2022-03-14 11:55:40|15744.68|15744.68|15752.61|15752.61|15752.61|15752.61|15744.68|15744.68|0
1647258960000|2022-03-14 11:56:00|15747.01|15747.01|15743.05|15743.05|15747.01|15747.01|15743.05|15743.05|0
1647258970000|2022-03-14 11:56:10|15741.65|15741.65|15741.65|15741.65|15741.65|15741.65|15741.65|15741.65|0
1647259010000|2022-03-14 11:56:50|15749.58|15749.58|15753.54|15753.54|15753.54|15753.54|15749.58|15749.58|0
1647259020000|2022-03-14 11:57:00|15754.94|15754.94|15758.91|15758.91|15758.91|15758.91|15754.94|15754.94|0
1647259090000|2022-03-14 11:58:10|15763.1|15763.1|15763.1|15763.1|15763.1|15763.1|15763.1|15763.1|0
1647259130000|2022-03-14 11:58:50|15767.07|15767.07|15758.91|15758.91|15767.07|15767.07|15758.91|15758.91|0
1647259160000|2022-03-14 11:59:20|15762.87|15762.87|15766.84|15766.84|15766.84|15766.84|15762.87|15762.87|0
1647259180000|2022-03-14 11:59:40|15770.8|15770.8|15770.8|15770.8|15770.8|15770.8|15770.8|15770.8|0
1647259200000|2022-03-14 12:00:00|15766.84|15766.84|15762.87|15762.87|15766.84|15766.84|15762.87|15762.87|0
1647259210000|2022-03-14 12:00:10|15750.98|15750.98|15748.66|15748.66|15750.98|15750.98|15748.66|15748.66|0
1647259230000|2022-03-14 12:00:30|15768.48|15768.48|15774.08|15774.08|15774.08|15774.08|15768.48|15768.48|0
1647259280000|2022-03-14 12:01:20|15771.28|15771.28|15771.28|15771.28|15771.28|15771.28|15771.28|15771.28|0
1647259360000|2022-03-14 12:02:40|15779.21|15779.21|15779.21|15779.21|15779.21|15779.21|15779.21|15779.21|0
1647259380000|2022-03-14 12:03:00|15776.41|15776.41|15776.41|15776.41|15776.41|15776.41|15775.01|15775.01|0
1647259390000|2022-03-14 12:03:10|15771.05|15771.05|15769.65|15769.65|15771.05|15771.05|15769.65|15769.65|0
1647259410000|2022-03-14 12:03:30|15772.45|15772.45|15772.45|15772.45|15772.45|15772.45|15772.45|15772.45|0
1647259420000|2022-03-14 12:03:40|15764.52|15764.52|15764.52|15764.52|15764.52|15764.52|15764.52|15764.52|0
1647259440000|2022-03-14 12:04:00|15760.55|15760.55|15760.55|15760.55|15760.55|15760.55|15760.55|15760.55|0
1647259460000|2022-03-14 12:04:20|15768.48|15768.48|15772.45|15772.45|15772.45|15772.45|15768.48|15768.48|0
1647259500000|2022-03-14 12:05:00|15768.48|15768.48|15767.08|15767.08|15768.48|15768.48|15767.08|15767.08|0
1647259530000|2022-03-14 12:05:30|15768.48|15768.48|15768.48|15768.48|15768.48|15768.48|15768.48|15768.48|0
1647259560000|2022-03-14 12:06:00|15764.52|15764.52|15764.52|15764.52|15764.52|15764.52|15764.52|15764.52|0
1647259670000|2022-03-14 12:07:50|15776.41|15776.41|15780.38|15780.38|15780.38|15780.38|15776.41|15776.41|0
1647259690000|2022-03-14 12:08:10|15776.41|15776.41|15776.41|15776.41|15776.41|15776.41|15776.41|15776.41|0
1647259720000|2022-03-14 12:08:40|15772.45|15772.45|15772.45|15772.45|15772.45|15772.45|15772.45|15772.45|0
1647259800000|2022-03-14 12:10:00|15771.05|15771.05|15771.05|15771.05|15771.05|15771.05|15771.05|15771.05|0
1647259810000|2022-03-14 12:10:10|15773.85|15773.85|15773.85|15773.85|15773.85|15773.85|15773.85|15773.85|0
1647259820000|2022-03-14 12:10:20|15771.05|15771.05|15771.05|15771.05|15771.05|15771.05|15771.05|15771.05|0
1647259910000|2022-03-14 12:11:50|15767.08|15767.08|15767.08|15767.08|15767.08|15767.08|15767.08|15767.08|0
1647259920000|2022-03-14 12:12:00|15768.48|15768.48|15768.48|15768.48|15768.48|15768.48|15768.48|15768.48|0
1647259980000|2022-03-14 12:13:00|15771.28|15771.28|15772.68|15772.68|15772.68|15772.68|15771.28|15771.28|0
1647260060000|2022-03-14 12:14:20|15780.61|15780.61|15783.41|15783.41|15783.41|15783.41|15780.61|15780.61|0
1647260080000|2022-03-14 12:14:40|15787.38|15787.38|15787.38|15787.38|15787.38|15787.38|15787.38|15787.38|0
1647260100000|2022-03-14 12:15:00|15783.41|15783.41|15779.45|15779.45|15783.41|15783.41|15775.48|15775.48|0
1647260120000|2022-03-14 12:15:20|15771.52|15771.52|15771.52|15771.52|15771.52|15771.52|15771.52|15771.52|0
1647260160000|2022-03-14 12:16:00|15779.45|15779.45|15779.45|15779.45|15779.45|15779.45|15779.45|15779.45|0
1647260200000|2022-03-14 12:16:40|15783.41|15783.41|15783.41|15783.41|15783.41|15783.41|15783.41|15783.41|0
1647260250000|2022-03-14 12:17:30|15787.38|15787.38|15787.38|15787.38|15787.38|15787.38|15787.38|15787.38|0
1647260310000|2022-03-14 12:18:30|15783.41|15783.41|15783.41|15783.41|15783.41|15783.41|15783.41|15783.41|0
1647260360000|2022-03-14 12:19:20|15787.61|15787.61|15791.57|15791.57|15791.57|15791.57|15787.61|15787.61|0
1647260390000|2022-03-14 12:19:50|15787.38|15787.38|15783.41|15783.41|15787.38|15787.38|15783.41|15783.41|0
1647260420000|2022-03-14 12:20:20|15779.45|15779.45|15779.45|15779.45|15779.45|15779.45|15779.45|15779.45|0
1647260440000|2022-03-14 12:20:40|15782.24|15782.24|15782.24|15782.24|15782.24|15782.24|15782.24|15782.24|0
1647260450000|2022-03-14 12:20:50|15778.05|15778.05|15778.05|15778.05|15778.05|15778.05|15778.05|15778.05|0
1647260490000|2022-03-14 12:21:30|15782.01|15782.01|15782.01|15782.01|15782.01|15782.01|15782.01|15782.01|0
1647260540000|2022-03-14 12:22:20|15786.21|15786.21|15786.21|15786.21|15786.21|15786.21|15786.21|15786.21|0
1647260550000|2022-03-14 12:22:30|15783.41|15783.41|15782.01|15782.01|15783.41|15783.41|15782.01|15782.01|0
1647260570000|2022-03-14 12:22:50|15779.21|15779.21|15779.21|15779.21|15779.21|15779.21|15779.21|15779.21|0
1647260610000|2022-03-14 12:23:30|15783.18|15783.18|15783.18|15783.18|15783.18|15783.18|15783.18|15783.18|0
1647260620000|2022-03-14 12:23:40|15785.98|15785.98|15785.98|15785.98|15785.98|15785.98|15785.98|15785.98|0
1647260640000|2022-03-14 12:24:00|15782.01|15782.01|15782.01|15782.01|15782.01|15782.01|15782.01|15782.01|0
1647260700000|2022-03-14 12:25:00|15785.98|15785.98|15785.98|15785.98|15785.98|15785.98|15785.98|15785.98|0
1647260760000|2022-03-14 12:26:00|15783.18|15783.18|15783.18|15783.18|15783.18|15783.18|15783.18|15783.18|0
1647260770000|2022-03-14 12:26:10|15791.11|15791.11|15787.14|15787.14|15791.11|15791.11|15787.14|15787.14|0
1647260790000|2022-03-14 12:26:30|15785.76|15785.76|15789.73|15789.73|15789.73|15789.73|15785.76|15785.76|0
1647260820000|2022-03-14 12:27:00|15785.76|15785.76|15785.76|15785.76|15785.76|15785.76|15785.76|15785.76|0
1647260880000|2022-03-14 12:28:00|15787.16|15787.16|15787.16|15787.16|15787.16|15787.16|15787.16|15787.16|0
1647260890000|2022-03-14 12:28:10|15789.96|15789.96|15792.76|15792.76|15792.76|15792.76|15789.96|15789.96|0
1647260990000|2022-03-14 12:29:50|15791.38|15791.38|15783.45|15783.45|15791.38|15791.38|15783.45|15783.45|0
1647261010000|2022-03-14 12:30:10|15784.85|15784.85|15788.82|15788.82|15788.82|15788.82|15784.85|15784.85|0
1647261060000|2022-03-14 12:31:00|15784.85|15784.85|15784.85|15784.85|15784.85|15784.85|15784.85|15784.85|0
1647261120000|2022-03-14 12:32:00|15783.45|15783.45|15783.45|15783.45|15783.45|15783.45|15783.45|15783.45|0
1647261130000|2022-03-14 12:32:10|15782.05|15782.05|15782.05|15782.05|15782.05|15782.05|15782.05|15782.05|0
1647261180000|2022-03-14 12:33:00|15784.85|15784.85|15784.85|15784.85|15784.85|15784.85|15784.85|15784.85|0
1647261230000|2022-03-14 12:33:50|15787.65|15787.65|15787.65|15787.65|15787.65|15787.65|15787.65|15787.65|0
1647261240000|2022-03-14 12:34:00|15783.68|15783.68|15779.72|15779.72|15783.68|15783.68|15779.72|15779.72|0
1647261280000|2022-03-14 12:34:40|15771.79|15771.79|15771.79|15771.79|15771.79|15771.79|15771.79|15771.79|0
1647261290000|2022-03-14 12:34:50|15775.75|15775.75|15779.91|15779.91|15779.91|15779.91|15775.75|15775.75|0
1647261300000|2022-03-14 12:35:00|15779.45|15779.45|15779.45|15779.45|15779.45|15779.45|15779.45|15779.45|0
1647261320000|2022-03-14 12:35:20|15776.65|15776.65|15776.65|15776.65|15776.65|15776.65|15776.65|15776.65|0
1647261350000|2022-03-14 12:35:50|15775.73|15775.73|15775.73|15775.73|15775.73|15775.73|15775.73|15775.73|0
1647261410000|2022-03-14 12:36:50|15774.81|15774.81|15774.36|15774.36|15774.81|15774.81|15774.36|15774.36|0
1647261430000|2022-03-14 12:37:10|15770.16|15770.16|15771.32|15771.32|15774.12|15774.12|15770.16|15770.16|0
1647261510000|2022-03-14 12:38:30|15772.72|15772.72|15772.72|15772.72|15772.72|15772.72|15772.72|15772.72|0
1647261540000|2022-03-14 12:39:00|15768.76|15768.76|15768.76|15768.76|15768.76|15768.76|15768.76|15768.76|0
1647261560000|2022-03-14 12:39:20|15764.79|15764.79|15764.79|15764.79|15764.79|15764.79|15764.79|15764.79|0
1647261570000|2022-03-14 12:39:30|15763.39|15763.39|15763.39|15763.39|15763.39|15763.39|15763.39|15763.39|0
1647261580000|2022-03-14 12:39:40|15767.36|15767.36|15767.36|15767.36|15767.36|15767.36|15767.36|15767.36|0
1647261600000|2022-03-14 12:40:00|15764.6|15764.6|15765.52|15765.52|15765.52|15765.52|15764.6|15764.6|0
1647261630000|2022-03-14 12:40:30|15769.72|15769.72|15769.72|15769.72|15769.72|15769.72|15769.72|15769.72|0
1647261650000|2022-03-14 12:40:50|15777.65|15777.65|15777.65|15777.65|15781.61|15781.61|15777.65|15777.65|0
1647261660000|2022-03-14 12:41:00|15780.45|15780.45|15777.65|15777.65|15780.45|15780.45|15777.65|15777.65|0
1647261710000|2022-03-14 12:41:50|15774.85|15774.85|15773.45|15773.45|15774.85|15774.85|15773.45|15773.45|0
1647261790000|2022-03-14 12:43:10|15774.85|15774.85|15774.85|15774.85|15774.85|15774.85|15774.85|15774.85|0
1647261800000|2022-03-14 12:43:20|15778.81|15778.81|15782.78|15782.78|15782.78|15782.78|15778.81|15778.81|0
1647261840000|2022-03-14 12:44:00|15786.74|15786.74|15786.74|15786.74|15786.74|15786.74|15786.74|15786.74|0
1647261870000|2022-03-14 12:44:30|15794.67|15794.67|15794.67|15794.67|15794.67|15794.67|15794.67|15794.67|0
1647261900000|2022-03-14 12:45:00|15800.27|15800.27|15800.27|15800.27|15800.27|15800.27|15800.27|15800.27|0
1647261910000|2022-03-14 12:45:10|15804.24|15804.24|15804.24|15804.24|15804.24|15804.24|15804.24|15804.24|0
1647261970000|2022-03-14 12:46:10|15800.27|15800.27|15793.07|15793.07|15800.27|15800.27|15793.07|15793.07|0
1647261980000|2022-03-14 12:46:20|15801|15801|15801|15801|15801|15801|15801|15801|0
1647262000000|2022-03-14 12:46:40|15796.8|15796.8|15796.8|15796.8|15796.8|15796.8|15796.8|15796.8|0
1647262040000|2022-03-14 12:47:20|15797.72|15797.72|15797.72|15797.72|15797.72|15797.72|15797.72|15797.72|0
1647262060000|2022-03-14 12:47:40|15796.32|15796.32|15796.32|15796.32|15796.32|15796.32|15796.32|15796.32|0
1647262120000|2022-03-14 12:48:40|15813.82|15813.82|15813.82|15813.82|15813.82|15813.82|15813.82|15813.82|0
1647262130000|2022-03-14 12:48:50|15821.75|15821.75|15821.75|15821.75|15821.75|15821.75|15821.75|15821.75|0
1647262140000|2022-03-14 12:49:00|15813.82|15813.82|15812.42|15812.42|15813.82|15813.82|15812.42|15812.42|0
1647262170000|2022-03-14 12:49:30|15809.62|15809.62|15809.62|15809.62|15809.62|15809.62|15809.62|15809.62|0
1647262250000|2022-03-14 12:50:50|15808.22|15808.22|15808.22|15808.22|15808.22|15808.22|15808.22|15808.22|0
1647262320000|2022-03-14 12:52:00|15804.25|15804.25|15804.25|15804.25|15804.25|15804.25|15804.25|15804.25|0
1647262470000|2022-03-14 12:54:30|15811.25|15811.25|15822.44|15822.44|15827.8|15827.8|15811.25|15811.25|0
1647262480000|2022-03-14 12:54:40|15819.64|15819.64|15812.88|15812.88|15819.64|15819.64|15812.88|15812.88|0
1647262490000|2022-03-14 12:54:50|15808.68|15808.68|15800.75|15800.75|15808.68|15808.68|15800.75|15800.75|0
1647262500000|2022-03-14 12:55:00|15799.37|15799.37|15799.37|15799.37|15799.37|15799.37|15799.37|15799.37|0
1647262510000|2022-03-14 12:55:10|15795.4|15795.4|15795.4|15795.4|15795.4|15795.4|15795.4|15795.4|0
1647262530000|2022-03-14 12:55:30|15793.56|15793.56|15793.56|15793.56|15793.56|15793.56|15793.56|15793.56|0
1647262540000|2022-03-14 12:55:40|15797.53|15797.53|15801.73|15801.73|15801.73|15801.73|15797.53|15797.53|0
1647262580000|2022-03-14 12:56:20|15807.09|15807.09|15809.66|15809.66|15811.06|15811.06|15807.09|15807.09|0
1647262640000|2022-03-14 12:57:20|15805.69|15805.69|15805.69|15805.69|15805.69|15805.69|15805.69|15805.69|0
1647262650000|2022-03-14 12:57:30|15809.66|15809.66|15809.66|15809.66|15809.66|15809.66|15809.66|15809.66|0
1647262660000|2022-03-14 12:57:40|15818.05|15818.05|15833.92|15833.92|15833.92|15833.92|15818.05|15818.05|0
1647262680000|2022-03-14 12:58:00|15829.95|15829.95|15829.95|15829.95|15829.95|15829.95|15829.95|15829.95|0
1647262690000|2022-03-14 12:58:10|15834.15|15834.15|15834.15|15834.15|15834.15|15834.15|15834.15|15834.15|0
1647262700000|2022-03-14 12:58:20|15836.95|15836.95|15836.95|15836.95|15836.95|15836.95|15836.95|15836.95|0
1647262720000|2022-03-14 12:58:40|15832.98|15832.98|15827.38|15827.38|15832.98|15832.98|15827.38|15827.38|0
1647262760000|2022-03-14 12:59:20|15817.59|15817.59|15817.59|15817.59|15817.59|15817.59|15817.59|15817.59|0
1647262790000|2022-03-14 12:59:50|15818.99|15818.99|15818.99|15818.99|15818.99|15818.99|15818.99|15818.99|0
1647262800000|2022-03-14 13:00:00|15815.02|15815.02|15812.22|15812.22|15815.02|15815.02|15812.22|15812.22|0
1647262830000|2022-03-14 13:00:30|15809.42|15809.42|15810.82|15810.82|15810.82|15810.82|15809.42|15809.42|0
1647262840000|2022-03-14 13:00:40|15809.42|15809.42|15809.42|15809.42|15809.42|15809.42|15809.42|15809.42|0
1647262850000|2022-03-14 13:00:50|15810.82|15810.82|15810.82|15810.82|15810.82|15810.82|15810.82|15810.82|0
1647262890000|2022-03-14 13:01:30|15806.86|15806.86|15806.86|15806.86|15806.86|15806.86|15806.86|15806.86|0
1647262920000|2022-03-14 13:02:00|15805.46|15805.46|15805.46|15805.46|15805.46|15805.46|15805.46|15805.46|0
1647262950000|2022-03-14 13:02:30|15804.06|15804.06|15804.06|15804.06|15804.06|15804.06|15804.06|15804.06|0
1647263020000|2022-03-14 13:03:40|15801.26|15801.26|15801.26|15801.26|15801.26|15801.26|15801.26|15801.26|0
1647263030000|2022-03-14 13:03:50|15799.86|15799.86|15798.46|15798.46|15799.86|15799.86|15798.46|15798.46|0
1647263050000|2022-03-14 13:04:10|15802.43|15802.43|15802.43|15802.43|15802.43|15802.43|15802.43|15802.43|0
1647263060000|2022-03-14 13:04:20|15803.83|15803.83|15807.79|15807.79|15807.79|15807.79|15803.83|15803.83|0
1647263080000|2022-03-14 13:04:40|15804.99|15804.99|15801.03|15801.03|15804.99|15804.99|15801.03|15801.03|0
1647263120000|2022-03-14 13:05:20|15799.63|15799.63|15799.63|15799.63|15799.63|15799.63|15799.63|15799.63|0
1647263130000|2022-03-14 13:05:30|15795.66|15795.66|15791.7|15791.7|15795.66|15795.66|15791.7|15791.7|0
1647263230000|2022-03-14 13:07:10|15795.9|15795.9|15791.47|15791.47|15795.9|15795.9|15791.47|15791.47|0
1647263240000|2022-03-14 13:07:20|15787.51|15787.51|15779.57|15779.57|15787.51|15787.51|15779.57|15779.57|0
1647263250000|2022-03-14 13:07:30|15775.38|15775.38|15775.38|15775.38|15775.38|15775.38|15775.38|15775.38|0
1647263270000|2022-03-14 13:07:50|15771.18|15771.18|15769.78|15769.78|15771.18|15771.18|15769.78|15769.78|0
1647263280000|2022-03-14 13:08:00|15771.18|15771.18|15771.18|15771.18|15771.18|15771.18|15771.18|15771.18|0
1647263290000|2022-03-14 13:08:10|15775.38|15775.38|15775.38|15775.38|15775.38|15775.38|15775.38|15775.38|0
1647263420000|2022-03-14 13:10:20|15782.37|15782.37|15782.37|15782.37|15782.37|15782.37|15782.37|15782.37|0
1647263430000|2022-03-14 13:10:30|15778.41|15778.41|15784.01|15784.01|15784.01|15784.01|15778.41|15778.41|0
1647263440000|2022-03-14 13:10:40|15787.97|15787.97|15791.94|15791.94|15791.94|15791.94|15787.97|15787.97|0
1647263450000|2022-03-14 13:10:50|15784.94|15784.94|15784.94|15784.94|15784.94|15784.94|15784.94|15784.94|0
1647263480000|2022-03-14 13:11:20|15783.54|15783.54|15783.54|15783.54|15783.54|15783.54|15783.54|15783.54|0
1647263580000|2022-03-14 13:13:00|15786.34|15786.34|15782.14|15782.14|15786.34|15786.34|15782.14|15782.14|0
1647263610000|2022-03-14 13:13:30|15790.07|15790.07|15790.07|15790.07|15790.07|15790.07|15790.07|15790.07|0
1647263640000|2022-03-14 13:14:00|15792.87|15792.87|15792.87|15792.87|15792.87|15792.87|15792.87|15792.87|0
1647263670000|2022-03-14 13:14:30|15790.07|15790.07|15792.37|15792.37|15792.37|15792.37|15790.07|15790.07|0
1647263680000|2022-03-14 13:14:40|15796.33|15796.33|15796.33|15796.33|15796.33|15796.33|15796.33|15796.33|0
1647263710000|2022-03-14 13:15:10|15794.94|15794.94|15801.7|15801.7|15801.7|15801.7|15794.94|15794.94|0
1647263720000|2022-03-14 13:15:20|15803.1|15803.1|15803.1|15803.1|15803.1|15803.1|15801.7|15801.7|0
1647263740000|2022-03-14 13:15:40|15801.72|15801.72|15801.72|15801.72|15801.72|15801.72|15801.72|15801.72|0
1647263790000|2022-03-14 13:16:30|15805.69|15805.69|15805.69|15805.69|15805.69|15805.69|15805.69|15805.69|0
1647263800000|2022-03-14 13:16:40|15804.29|15804.29|15804.29|15804.29|15804.29|15804.29|15804.29|15804.29|0
1647263820000|2022-03-14 13:17:00|15800.09|15800.09|15800.09|15800.09|15800.09|15800.09|15800.09|15800.09|0
1647263870000|2022-03-14 13:17:50|15804.29|15804.29|15804.29|15804.29|15804.29|15804.29|15804.29|15804.29|0
1647263880000|2022-03-14 13:18:00|15796.36|15796.36|15804.29|15804.29|15804.29|15804.29|15796.36|15796.36|0
1647263890000|2022-03-14 13:18:10|15808.25|15808.25|15808.25|15808.25|15808.25|15808.25|15808.25|15808.25|0
1647263940000|2022-03-14 13:19:00|15809.65|15809.65|15808.25|15808.25|15809.65|15809.65|15808.25|15808.25|0
1647263960000|2022-03-14 13:19:20|15812.22|15812.22|15812.22|15812.22|15812.22|15812.22|15812.22|15812.22|0
1647263970000|2022-03-14 13:19:30|15816.18|15816.18|15816.18|15816.18|15816.18|15816.18|15816.18|15816.18|0
1647264000000|2022-03-14 13:20:00|15818.98|15818.98|15818.98|15818.98|15818.98|15818.98|15818.98|15818.98|0
1647264010000|2022-03-14 13:20:10|15817.58|15817.58|15817.58|15817.58|15817.58|15817.58|15817.58|15817.58|0
1647264020000|2022-03-14 13:20:20|15821.55|15821.55|15821.55|15821.55|15821.55|15821.55|15821.55|15821.55|0
1647264060000|2022-03-14 13:21:00|15821.09|15821.09|15820.63|15820.63|15821.09|15821.09|15820.63|15820.63|0
1647264080000|2022-03-14 13:21:20|15819.23|15819.23|15819.23|15819.23|15819.23|15819.23|15819.23|15819.23|0
1647264100000|2022-03-14 13:21:40|15815.03|15815.03|15808.5|15808.5|15816.43|15816.43|15808.5|15808.5|0
1647264110000|2022-03-14 13:21:50|15811.3|15811.3|15811.3|15811.3|15811.3|15811.3|15811.3|15811.3|0
1647264120000|2022-03-14 13:22:00|15807.33|15807.33|15807.33|15807.33|15807.33|15807.33|15807.33|15807.33|0
1647264130000|2022-03-14 13:22:10|15810.13|15810.13|15810.13|15810.13|15810.13|15810.13|15810.13|15810.13|0
1647264140000|2022-03-14 13:22:20|15807.33|15807.33|15807.33|15807.33|15807.33|15807.33|15807.33|15807.33|0
1647264160000|2022-03-14 13:22:40|15804.53|15804.53|15804.53|15804.53|15804.53|15804.53|15804.53|15804.53|0
1647264180000|2022-03-14 13:23:00|15805.45|15805.45|15805.45|15805.45|15805.45|15805.45|15805.45|15805.45|0
1647264190000|2022-03-14 13:23:10|15805.91|15805.91|15810.11|15810.11|15810.11|15810.11|15805.91|15805.91|0
1647264230000|2022-03-14 13:23:50|15807.31|15807.31|15808.71|15808.71|15808.71|15808.71|15807.31|15807.31|0
1647264260000|2022-03-14 13:24:20|15804.75|15804.75|15804.75|15804.75|15804.75|15804.75|15804.75|15804.75|0
1647264270000|2022-03-14 13:24:30|15794.95|15794.95|15794.95|15794.95|15794.95|15794.95|15794.95|15794.95|0
1647264310000|2022-03-14 13:25:10|15797.75|15797.75|15797.75|15797.75|15797.75|15797.75|15797.75|15797.75|0
1647264320000|2022-03-14 13:25:20|15793.78|15793.78|15793.78|15793.78|15793.78|15793.78|15793.78|15793.78|0
1647264390000|2022-03-14 13:26:30|15789.82|15789.82|15789.82|15789.82|15789.82|15789.82|15789.82|15789.82|0
1647264420000|2022-03-14 13:27:00|15794.02|15794.02|15794.02|15794.02|15794.02|15794.02|15794.02|15794.02|0
1647264450000|2022-03-14 13:27:30|15792.62|15792.62|15792.62|15792.62|15792.62|15792.62|15792.62|15792.62|0
1647264530000|2022-03-14 13:28:50|15791.22|15791.22|15794.02|15794.02|15794.02|15794.02|15789.82|15789.82|0
1647264540000|2022-03-14 13:29:00|15793.1|15793.1|15797.06|15797.06|15797.06|15797.06|15793.1|15793.1|0
1647264550000|2022-03-14 13:29:10|15797.98|15797.98|15797.98|15797.98|15797.98|15797.98|15797.98|15797.98|0
1647264580000|2022-03-14 13:29:40|15794.02|15794.02|15791.22|15791.22|15794.02|15794.02|15791.22|15791.22|0
1647264600000|2022-03-14 13:30:00|15787.25|15787.25|15789.82|15789.82|15790.05|15790.05|15785.85|15785.85|0
1647264610000|2022-03-14 13:30:10|15785.85|15785.85|15788.65|15788.65|15788.65|15788.65|15785.85|15785.85|0
1647264620000|2022-03-14 13:30:20|15790.05|15790.05|15811.26|15811.26|15811.26|15811.26|15790.05|15790.05|0
1647264630000|2022-03-14 13:30:30|15809.86|15809.86|15775.34|15775.34|15809.86|15809.86|15775.34|15775.34|0
1647264640000|2022-03-14 13:30:40|15773.94|15773.94|15771.38|15771.38|15775.34|15775.34|15767.41|15767.41|0
1647264650000|2022-03-14 13:30:50|15769.98|15769.98|15769.98|15769.98|15769.98|15769.98|15768.58|15768.58|0
1647264660000|2022-03-14 13:31:00|15765.78|15765.78|15763.19|15763.19|15765.78|15765.78|15761.81|15761.81|0
1647264670000|2022-03-14 13:31:10|15762.73|15762.73|15767.39|15767.39|15767.85|15767.85|15762.73|15762.73|0
1647264690000|2022-03-14 13:31:30|15771.36|15771.36|15771.36|15771.36|15771.36|15771.36|15768.56|15768.56|0
1647264700000|2022-03-14 13:31:40|15769.96|15769.96|15775.32|15775.32|15775.32|15775.32|15769.96|15769.96|0
1647264710000|2022-03-14 13:31:50|15783.25|15783.25|15784.42|15784.42|15787.22|15787.22|15783.25|15783.25|0
1647264740000|2022-03-14 13:32:20|15783.02|15783.02|15783.02|15783.02|15783.02|15783.02|15783.02|15783.02|0
1647264750000|2022-03-14 13:32:30|15775.09|15775.09|15769.72|15769.72|15775.09|15775.09|15769.72|15769.72|0
1647264760000|2022-03-14 13:32:40|15765.53|15765.53|15760.2|15760.2|15765.53|15765.53|15760.2|15760.2|0
1647264770000|2022-03-14 13:32:50|15761.6|15761.6|15761.6|15761.6|15761.6|15761.6|15761.6|15761.6|0
1647264790000|2022-03-14 13:33:10|15760.2|15760.2|15772.33|15772.33|15772.33|15772.33|15760.2|15760.2|0
1647264800000|2022-03-14 13:33:20|15775.13|15775.13|15773.73|15773.73|15776.53|15776.53|15773.73|15773.73|0
1647264820000|2022-03-14 13:33:40|15769.53|15769.53|15761.6|15761.6|15769.53|15769.53|15761.6|15761.6|0
1647264890000|2022-03-14 13:34:50|15763|15763|15763|15763|15763|15763|15763|15763|0
1647264940000|2022-03-14 13:35:40|15759.04|15759.04|15759.04|15759.04|15759.04|15759.04|15759.04|15759.04|0
1647264960000|2022-03-14 13:36:00|15763|15763|15763|15763|15763|15763|15763|15763|0
1647264970000|2022-03-14 13:36:10|15760.2|15760.2|15760.2|15760.2|15761.6|15761.6|15760.2|15760.2|0
1647264980000|2022-03-14 13:36:20|15758.8|15758.8|15758.8|15758.8|15758.8|15758.8|15758.8|15758.8|0
1647264990000|2022-03-14 13:36:30|15761.6|15761.6|15760.2|15760.2|15761.6|15761.6|15760.2|15760.2|0
1647265010000|2022-03-14 13:36:50|15761.6|15761.6|15763|15763|15763|15763|15761.6|15761.6|0
1647265020000|2022-03-14 13:37:00|15764.4|15764.4|15765.8|15765.8|15765.8|15765.8|15764.4|15764.4|0
1647265030000|2022-03-14 13:37:10|15769.76|15769.76|15775.13|15775.13|15776.53|15776.53|15769.76|15769.76|0
1647265040000|2022-03-14 13:37:20|15776.53|15776.53|15776.53|15776.53|15776.53|15776.53|15776.53|15776.53|0
1647265050000|2022-03-14 13:37:30|15775.13|15775.13|15772.56|15772.56|15775.13|15775.13|15771.16|15771.16|0
1647265060000|2022-03-14 13:37:40|15771.16|15771.16|15772.56|15772.56|15772.56|15772.56|15771.16|15771.16|0
1647265070000|2022-03-14 13:37:50|15771.16|15771.16|15771.16|15771.16|15771.16|15771.16|15771.16|15771.16|0
1647265080000|2022-03-14 13:38:00|15775.13|15775.13|15775.13|15775.13|15775.13|15775.13|15775.13|15775.13|0
1647265100000|2022-03-14 13:38:20|15776.53|15776.53|15771.16|15771.16|15776.53|15776.53|15771.16|15771.16|0
1647265120000|2022-03-14 13:38:40|15767.2|15767.2|15765.8|15765.8|15767.2|15767.2|15765.8|15765.8|0
1647265130000|2022-03-14 13:38:50|15767.2|15767.2|15767.2|15767.2|15767.2|15767.2|15767.2|15767.2|0
1647265140000|2022-03-14 13:39:00|15765.8|15765.8|15757.87|15757.87|15765.8|15765.8|15757.87|15757.87|0
1647265150000|2022-03-14 13:39:10|15761.83|15761.83|15761.83|15761.83|15761.83|15761.83|15761.83|15761.83|0
1647265160000|2022-03-14 13:39:20|15764.63|15764.63|15764.63|15764.63|15764.63|15764.63|15764.63|15764.63|0
1647265190000|2022-03-14 13:39:50|15763.23|15763.23|15764.63|15764.63|15764.63|15764.63|15763.23|15763.23|0
1647265200000|2022-03-14 13:40:00|15763.23|15763.23|15764.63|15764.63|15764.63|15764.63|15763.23|15763.23|0
1647265210000|2022-03-14 13:40:10|15761.83|15761.83|15753.9|15753.9|15761.83|15761.83|15753.9|15753.9|0
1647265220000|2022-03-14 13:40:20|15756.7|15756.7|15756.7|15756.7|15756.7|15756.7|15756.7|15756.7|0
1647265240000|2022-03-14 13:40:40|15755.3|15755.3|15756.7|15756.7|15756.7|15756.7|15755.3|15755.3|0
1647265250000|2022-03-14 13:40:50|15760.67|15760.67|15773.03|15773.03|15773.03|15773.03|15760.67|15760.67|0
1647265260000|2022-03-14 13:41:00|15767.43|15767.43|15763.23|15763.23|15767.43|15767.43|15763.23|15763.23|0
1647265270000|2022-03-14 13:41:10|15767.2|15767.2|15767.2|15767.2|15767.2|15767.2|15767.2|15767.2|0
1647265280000|2022-03-14 13:41:20|15765.82|15765.82|15765.82|15765.82|15765.82|15765.82|15765.82|15765.82|0
1647265290000|2022-03-14 13:41:30|15756.02|15756.02|15754.62|15754.62|15756.02|15756.02|15754.62|15754.62|0
1647265300000|2022-03-14 13:41:40|15757.42|15757.42|15757.42|15757.42|15757.42|15757.42|15757.42|15757.42|0
1647265310000|2022-03-14 13:41:50|15758.82|15758.82|15758.82|15758.82|15758.82|15758.82|15758.82|15758.82|0
1647265330000|2022-03-14 13:42:10|15760.22|15760.22|15765.82|15765.82|15765.82|15765.82|15758.82|15758.82|0
1647265350000|2022-03-14 13:42:30|15767.22|15767.22|15767.22|15767.22|15767.22|15767.22|15767.22|15767.22|0
1647265370000|2022-03-14 13:42:50|15765.82|15765.82|15767.22|15767.22|15767.22|15767.22|15765.82|15765.82|0
1647265380000|2022-03-14 13:43:00|15771.18|15771.18|15780.51|15780.51|15783.31|15783.31|15771.18|15771.18|0
1647265390000|2022-03-14 13:43:10|15779.12|15779.12|15779.12|15779.12|15779.12|15779.12|15779.12|15779.12|0
1647265400000|2022-03-14 13:43:20|15777.72|15777.72|15777.72|15777.72|15777.72|15777.72|15777.72|15777.72|0
1647265420000|2022-03-14 13:43:40|15780.51|15780.51|15780.51|15780.51|15781.91|15781.91|15780.51|15780.51|0
1647265430000|2022-03-14 13:43:50|15784.48|15784.48|15790.08|15790.08|15790.08|15790.08|15784.48|15784.48|0
1647265440000|2022-03-14 13:44:00|15794.04|15794.04|15793.81|15793.81|15798.01|15798.01|15793.81|15793.81|0
1647265450000|2022-03-14 13:44:10|15792.41|15792.41|15791.01|15791.01|15792.41|15792.41|15791.01|15791.01|0
1647265460000|2022-03-14 13:44:20|15793.81|15793.81|15793.81|15793.81|15793.81|15793.81|15793.81|15793.81|0
1647265470000|2022-03-14 13:44:30|15797.78|15797.78|15799.15|15799.15|15799.15|15799.15|15797.78|15797.78|0
1647265480000|2022-03-14 13:44:40|15803.12|15803.12|15798.92|15798.92|15803.12|15803.12|15798.92|15798.92|0
1647265490000|2022-03-14 13:44:50|15794.96|15794.96|15788.67|15788.67|15794.96|15794.96|15788.67|15788.67|0
1647265500000|2022-03-14 13:45:00|15791.47|15791.47|15795.44|15795.44|15795.44|15795.44|15791.24|15791.24|0
1647265520000|2022-03-14 13:45:20|15792.64|15792.64|15792.64|15792.64|15792.64|15792.64|15792.64|15792.64|0
1647265530000|2022-03-14 13:45:30|15794.04|15794.04|15794.04|15794.04|15794.04|15794.04|15794.04|15794.04|0
1647265570000|2022-03-14 13:46:10|15790.07|15790.07|15790.07|15790.07|15790.07|15790.07|15790.07|15790.07|0
1647265580000|2022-03-14 13:46:20|15791.47|15791.47|15791.47|15791.47|15791.47|15791.47|15791.47|15791.47|0
1647265600000|2022-03-14 13:46:40|15792.87|15792.87|15787.27|15787.27|15792.87|15792.87|15787.27|15787.27|0
1647265620000|2022-03-14 13:47:00|15791.24|15791.24|15795.2|15795.2|15795.2|15795.2|15791.24|15791.24|0
1647265630000|2022-03-14 13:47:10|15787.27|15787.27|15787.27|15787.27|15787.27|15787.27|15783.31|15783.31|0
1647265660000|2022-03-14 13:47:40|15790.07|15790.07|15791.47|15791.47|15791.47|15791.47|15787.27|15787.27|0
1647265680000|2022-03-14 13:48:00|15795.44|15795.44|15794.04|15794.04|15795.44|15795.44|15794.04|15794.04|0
1647265700000|2022-03-14 13:48:20|15798.23|15798.23|15802.2|15802.2|15802.2|15802.2|15798.23|15798.23|0
1647265710000|2022-03-14 13:48:30|15802.66|15802.66|15802.66|15802.66|15802.66|15802.66|15802.66|15802.66|0
1647265720000|2022-03-14 13:48:40|15801.26|15801.26|15801.26|15801.26|15801.26|15801.26|15801.26|15801.26|0
1647265730000|2022-03-14 13:48:50|15799.86|15799.86|15791.93|15791.93|15799.86|15799.86|15791.93|15791.93|0
1647265770000|2022-03-14 13:49:30|15787.73|15787.73|15790.53|15790.53|15790.53|15790.53|15787.73|15787.73|0
1647265780000|2022-03-14 13:49:40|15791.93|15791.93|15805.23|15805.23|15805.23|15805.23|15791.93|15791.93|0
1647265800000|2022-03-14 13:50:00|15803.83|15803.83|15811.76|15811.76|15811.76|15811.76|15803.83|15803.83|0
1647265830000|2022-03-14 13:50:30|15807.56|15807.56|15807.56|15807.56|15807.56|15807.56|15807.56|15807.56|0
1647265850000|2022-03-14 13:50:50|15803.59|15803.59|15799.63|15799.63|15803.59|15803.59|15799.63|15799.63|0
1647265890000|2022-03-14 13:51:30|15801.03|15801.03|15801.03|15801.03|15801.03|15801.03|15801.03|15801.03|0
1647265900000|2022-03-14 13:51:40|15797.06|15797.06|15797.06|15797.06|15797.06|15797.06|15797.06|15797.06|0
1647265930000|2022-03-14 13:52:10|15799.86|15799.86|15799.86|15799.86|15799.86|15799.86|15799.86|15799.86|0
1647265970000|2022-03-14 13:52:50|15803.83|15803.83|15803.83|15803.83|15803.83|15803.83|15803.83|15803.83|0
1647265980000|2022-03-14 13:53:00|15802.43|15802.43|15798.23|15798.23|15802.43|15802.43|15798.23|15798.23|0
1647266020000|2022-03-14 13:53:40|15794.26|15794.26|15793.34|15793.34|15794.26|15794.26|15793.34|15793.34|0
1647266030000|2022-03-14 13:53:50|15796.14|15796.14|15796.14|15796.14|15796.14|15796.14|15796.14|15796.14|0
1647266040000|2022-03-14 13:54:00|15797.54|15797.54|15797.54|15797.54|15797.54|15797.54|15797.54|15797.54|0
1647266060000|2022-03-14 13:54:20|15801.74|15801.74|15801.74|15801.74|15801.74|15801.74|15801.74|15801.74|0
1647266070000|2022-03-14 13:54:30|15805.71|15805.71|15804.31|15804.31|15805.71|15805.71|15804.31|15804.31|0
1647266090000|2022-03-14 13:54:50|15800.34|15800.34|15825.3|15825.3|15843.96|15843.96|15800.34|15800.34|0
1647266100000|2022-03-14 13:55:00|15821.33|15821.33|15821.33|15821.33|15821.33|15821.33|15821.33|15821.33|0
1647266110000|2022-03-14 13:55:10|15825.3|15825.3|15829.26|15829.26|15829.26|15829.26|15825.3|15825.3|0
1647266120000|2022-03-14 13:55:20|15837.19|15837.19|15845.12|15845.12|15845.12|15845.12|15837.19|15837.19|0
1647266130000|2022-03-14 13:55:30|15846.52|15846.52|15846.52|15846.52|15846.52|15846.52|15846.52|15846.52|0
1647266140000|2022-03-14 13:55:40|15843.73|15843.73|15843.73|15843.73|15843.73|15843.73|15843.73|15843.73|0
1647266150000|2022-03-14 13:55:50|15839.76|15839.76|15847.69|15847.69|15847.69|15847.69|15839.76|15839.76|0
1647266160000|2022-03-14 13:56:00|15849.53|15849.53|15849.99|15849.99|15849.99|15849.99|15849.53|15849.53|0
1647266190000|2022-03-14 13:56:30|15854.19|15854.19|15854.19|15854.19|15854.19|15854.19|15854.19|15854.19|0
1647266200000|2022-03-14 13:56:40|15852.79|15852.79|15848.82|15848.82|15852.79|15852.79|15848.82|15848.82|0
1647266210000|2022-03-14 13:56:50|15844.86|15844.86|15835.54|15835.54|15844.86|15844.86|15835.54|15835.54|0
1647266220000|2022-03-14 13:57:00|15838.34|15838.34|15838.34|15838.34|15838.34|15838.34|15838.34|15838.34|0
1647266230000|2022-03-14 13:57:10|15834.38|15834.38|15830.41|15830.41|15834.38|15834.38|15830.41|15830.41|0
1647266250000|2022-03-14 13:57:30|15834.38|15834.38|15834.38|15834.38|15834.38|15834.38|15834.38|15834.38|0
1647266260000|2022-03-14 13:57:40|15830.41|15830.41|15830.41|15830.41|15830.41|15830.41|15830.41|15830.41|0
1647266270000|2022-03-14 13:57:50|15826.44|15826.44|15826.44|15826.44|15826.44|15826.44|15826.44|15826.44|0
1647266280000|2022-03-14 13:58:00|15823.65|15823.65|15823.65|15823.65|15823.65|15823.65|15823.65|15823.65|0
1647266330000|2022-03-14 13:58:50|15827.84|15827.84|15830.64|15830.64|15830.64|15830.64|15826.44|15826.44|0
1647266340000|2022-03-14 13:59:00|15832.04|15832.04|15832.04|15832.04|15832.04|15832.04|15832.04|15832.04|0
1647266350000|2022-03-14 13:59:10|15836.01|15836.01|15850.94|15850.94|15850.94|15850.94|15836.01|15836.01|0
1647266360000|2022-03-14 13:59:20|15851.86|15851.86|15851.86|15851.86|15851.86|15851.86|15851.86|15851.86|0
1647266370000|2022-03-14 13:59:30|15855.82|15855.82|15855.82|15855.82|15855.82|15855.82|15855.82|15855.82|0
1647266380000|2022-03-14 13:59:40|15854.42|15854.42|15848.82|15848.82|15854.42|15854.42|15848.82|15848.82|0
1647266400000|2022-03-14 14:00:00|15844.86|15844.86|15840.89|15840.89|15844.86|15844.86|15840.89|15840.89|0
1647266410000|2022-03-14 14:00:10|15840.43|15840.43|15839.27|15839.27|15843.23|15843.23|15837.63|15837.63|0
1647266420000|2022-03-14 14:00:20|15840.67|15840.67|15840.67|15840.67|15840.67|15840.67|15840.67|15840.67|0
1647266430000|2022-03-14 14:00:30|15848.6|15848.6|15856.53|15856.53|15856.53|15856.53|15848.6|15848.6|0
1647266440000|2022-03-14 14:00:40|15860.73|15860.73|15862.12|15862.12|15862.12|15862.12|15860.73|15860.73|0
1647266450000|2022-03-14 14:00:50|15856.53|15856.53|15856.53|15856.53|15856.53|15856.53|15856.53|15856.53|0
1647266500000|2022-03-14 14:01:40|15860.49|15860.49|15860.49|15860.49|15860.49|15860.49|15860.49|15860.49|0
1647266510000|2022-03-14 14:01:50|15860.95|15860.95|15858.61|15858.61|15861.41|15861.41|15858.61|15858.61|0
1647266520000|2022-03-14 14:02:00|15864.21|15864.21|15860.25|15860.25|15872.14|15872.14|15860.25|15860.25|0
1647266530000|2022-03-14 14:02:10|15861.64|15861.64|15861.64|15861.64|15861.64|15861.64|15861.64|15861.64|0
1647266540000|2022-03-14 14:02:20|15865.84|15865.84|15872.84|15872.84|15872.84|15872.84|15865.84|15865.84|0
1647266550000|2022-03-14 14:02:30|15870.04|15870.04|15865.84|15865.84|15870.04|15870.04|15865.84|15865.84|0
1647266580000|2022-03-14 14:03:00|15860.25|15860.25|15860.25|15860.25|15860.25|15860.25|15860.25|15860.25|0
1647266590000|2022-03-14 14:03:10|15856.28|15856.28|15856.28|15856.28|15856.28|15856.28|15856.28|15856.28|0
1647266600000|2022-03-14 14:03:20|15860.25|15860.25|15860.25|15860.25|15860.25|15860.25|15860.25|15860.25|0
1647266620000|2022-03-14 14:03:40|15853.25|15853.25|15853.25|15853.25|15853.25|15853.25|15853.25|15853.25|0
1647266640000|2022-03-14 14:04:00|15850.45|15850.45|15846.48|15846.48|15850.45|15850.45|15846.48|15846.48|0
1647266650000|2022-03-14 14:04:10|15845.08|15845.08|15850.68|15850.68|15850.68|15850.68|15845.08|15845.08|0
1647266690000|2022-03-14 14:04:50|15845.08|15845.08|15845.08|15845.08|15845.08|15845.08|15845.08|15845.08|0
1647266710000|2022-03-14 14:05:10|15850.68|15850.68|15852.08|15852.08|15852.08|15852.08|15850.68|15850.68|0
1647266730000|2022-03-14 14:05:30|15853.48|15853.48|15854.88|15854.88|15854.88|15854.88|15853.48|15853.48|0
1647266740000|2022-03-14 14:05:40|15858.85|15858.85|15856.05|15856.05|15858.85|15858.85|15856.05|15856.05|0
1647266760000|2022-03-14 14:06:00|15857.45|15857.45|15853.71|15853.71|15865.61|15865.61|15853.71|15853.71|0
1647266770000|2022-03-14 14:06:10|15852.31|15852.31|15857.91|15857.91|15857.91|15857.91|15849.52|15849.52|0
1647266800000|2022-03-14 14:06:40|15852.31|15852.31|15852.31|15852.31|15852.31|15852.31|15852.31|15852.31|0
1647266820000|2022-03-14 14:07:00|15856.28|15856.28|15856.28|15856.28|15856.28|15856.28|15856.28|15856.28|0
1647266870000|2022-03-14 14:07:50|15864.21|15864.21|15864.21|15864.21|15864.21|15864.21|15864.21|15864.21|0
1647266880000|2022-03-14 14:08:00|15860.25|15860.25|15860.25|15860.25|15860.25|15860.25|15860.25|15860.25|0
1647266940000|2022-03-14 14:09:00|15858.85|15858.85|15846.95|15846.95|15858.85|15858.85|15846.95|15846.95|0
1647266960000|2022-03-14 14:09:20|15844.15|15844.15|15841.35|15841.35|15844.15|15844.15|15841.35|15841.35|0
1647266980000|2022-03-14 14:09:40|15842.75|15842.75|15845.55|15845.55|15845.55|15845.55|15842.75|15842.75|0
1647266990000|2022-03-14 14:09:50|15841.59|15841.59|15841.59|15841.59|15841.59|15841.59|15841.59|15841.59|0
1647267000000|2022-03-14 14:10:00|15840.19|15840.19|15840.19|15840.19|15840.19|15840.19|15840.19|15840.19|0
1647267020000|2022-03-14 14:10:20|15842.02|15842.02|15850.19|15850.19|15850.19|15850.19|15842.02|15842.02|0
1647267030000|2022-03-14 14:10:30|15854.15|15854.15|15854.15|15854.15|15854.15|15854.15|15854.15|15854.15|0
1647267050000|2022-03-14 14:10:50|15852.75|15852.75|15852.75|15852.75|15852.75|15852.75|15852.75|15852.75|0
1647267070000|2022-03-14 14:11:10|15855.55|15855.55|15856.95|15856.95|15856.95|15856.95|15855.55|15855.55|0
1647267080000|2022-03-14 14:11:20|15860.92|15860.92|15860.92|15860.92|15860.92|15860.92|15860.92|15860.92|0
1647267100000|2022-03-14 14:11:40|15859.52|15859.52|15859.52|15859.52|15859.52|15859.52|15859.52|15859.52|0
1647267110000|2022-03-14 14:11:50|15860.44|15860.44|15860.44|15860.44|15860.44|15860.44|15860.44|15860.44|0
1647267130000|2022-03-14 14:12:10|15864.4|15864.4|15864.4|15864.4|15864.4|15864.4|15864.4|15864.4|0
1647267160000|2022-03-14 14:12:40|15868.37|15868.37|15869.53|15869.53|15872.33|15872.33|15868.37|15868.37|0
1647267190000|2022-03-14 14:13:10|15873.5|15873.5|15877.46|15877.46|15877.46|15877.46|15873.5|15873.5|0
1647267220000|2022-03-14 14:13:40|15881.43|15881.43|15873.5|15873.5|15881.43|15881.43|15873.5|15873.5|0
1647267240000|2022-03-14 14:14:00|15872.1|15872.1|15877.7|15877.7|15877.7|15877.7|15872.1|15872.1|0
1647267250000|2022-03-14 14:14:10|15876.3|15876.3|15876.3|15876.3|15876.3|15876.3|15876.3|15876.3|0
1647267260000|2022-03-14 14:14:20|15878.14|15878.14|15878.14|15878.14|15878.14|15878.14|15878.14|15878.14|0
1647267270000|2022-03-14 14:14:30|15875.34|15875.34|15875.34|15875.34|15875.34|15875.34|15875.34|15875.34|0
1647267280000|2022-03-14 14:14:40|15869.74|15869.74|15873.71|15873.71|15873.71|15873.71|15869.74|15869.74|0
1647267300000|2022-03-14 14:15:00|15869.74|15869.74|15869.74|15869.74|15869.74|15869.74|15869.74|15869.74|0
1647267310000|2022-03-14 14:15:10|15875.34|15875.34|15875.34|15875.34|15875.34|15875.34|15875.34|15875.34|0
1647267360000|2022-03-14 14:16:00|15867.41|15867.41|15871.37|15871.37|15871.37|15871.37|15867.41|15867.41|0
1647267370000|2022-03-14 14:16:10|15875.34|15875.34|15875.34|15875.34|15875.34|15875.34|15875.34|15875.34|0
1647267460000|2022-03-14 14:17:40|15876.74|15876.74|15869.74|15869.74|15876.74|15876.74|15869.74|15869.74|0
1647267470000|2022-03-14 14:17:50|15872.54|15872.54|15875.34|15875.34|15875.34|15875.34|15872.54|15872.54|0
1647267480000|2022-03-14 14:18:00|15879.3|15879.3|15879.3|15879.3|15879.3|15879.3|15879.3|15879.3|0
1647267510000|2022-03-14 14:18:30|15883.5|15883.5|15883.5|15883.5|15883.5|15883.5|15883.5|15883.5|0
1647267530000|2022-03-14 14:18:50|15887.47|15887.47|15891.43|15891.43|15891.43|15891.43|15887.47|15887.47|0
1647267540000|2022-03-14 14:19:00|15892.35|15892.35|15893.75|15893.75|15893.75|15893.75|15892.35|15892.35|0
1647267550000|2022-03-14 14:19:10|15885.82|15885.82|15885.82|15885.82|15885.82|15885.82|15885.82|15885.82|0
1647267570000|2022-03-14 14:19:30|15881.86|15881.86|15881.86|15881.86|15881.86|15881.86|15881.86|15881.86|0
1647267590000|2022-03-14 14:19:50|15880.46|15880.46|15877.66|15877.66|15880.46|15880.46|15877.66|15877.66|0
1647267620000|2022-03-14 14:20:20|15876.26|15876.26|15876.26|15876.26|15876.26|15876.26|15876.26|15876.26|0
1647267630000|2022-03-14 14:20:30|15868.33|15868.33|15868.33|15868.33|15868.33|15868.33|15868.33|15868.33|0
1647267660000|2022-03-14 14:21:00|15872.29|15872.29|15872.29|15872.29|15872.29|15872.29|15872.29|15872.29|0
1647267680000|2022-03-14 14:21:20|15876.26|15876.26|15880.46|15880.46|15880.46|15880.46|15876.26|15876.26|0
1647267710000|2022-03-14 14:21:50|15876.49|15876.49|15876.49|15876.49|15876.49|15876.49|15876.49|15876.49|0
1647267720000|2022-03-14 14:22:00|15875.09|15875.09|15875.09|15875.09|15875.09|15875.09|15875.09|15875.09|0
1647267730000|2022-03-14 14:22:10|15870.89|15870.89|15870.89|15870.89|15870.89|15870.89|15870.89|15870.89|0
1647267740000|2022-03-14 14:22:20|15872.29|15872.29|15872.29|15872.29|15872.29|15872.29|15872.29|15872.29|0
1647267790000|2022-03-14 14:23:10|15876.26|15876.26|15876.26|15876.26|15876.26|15876.26|15876.26|15876.26|0
1647267800000|2022-03-14 14:23:20|15880.22|15880.22|15884.19|15884.19|15884.19|15884.19|15880.22|15880.22|0
1647267820000|2022-03-14 14:23:40|15888.15|15888.15|15892.12|15892.12|15892.12|15892.12|15888.15|15888.15|0
1647267840000|2022-03-14 14:24:00|15888.15|15888.15|15893.75|15893.75|15893.75|15893.75|15888.15|15888.15|0
1647267850000|2022-03-14 14:24:10|15896.55|15896.55|15897.95|15897.95|15897.95|15897.95|15896.55|15896.55|0
1647267860000|2022-03-14 14:24:20|15901.92|15901.92|15905.63|15905.63|15905.63|15905.63|15901.92|15901.92|0
1647267890000|2022-03-14 14:24:50|15909.6|15909.6|15909.6|15909.6|15909.6|15909.6|15909.6|15909.6|0
1647267900000|2022-03-14 14:25:00|15905.4|15905.4|15905.4|15905.4|15905.4|15905.4|15905.4|15905.4|0
1647267910000|2022-03-14 14:25:10|15904|15904|15900.26|15900.26|15904|15904|15900.26|15900.26|0
1647267940000|2022-03-14 14:25:40|15896.3|15896.3|15888.13|15888.13|15896.3|15896.3|15888.13|15888.13|0
1647267950000|2022-03-14 14:25:50|15893.73|15893.73|15900.5|15900.5|15901.89|15901.89|15893.73|15893.73|0
1647267970000|2022-03-14 14:26:10|15893.5|15893.5|15893.5|15893.5|15893.5|15893.5|15893.5|15893.5|0
1647267990000|2022-03-14 14:26:30|15889.53|15889.53|15897.46|15897.46|15897.46|15897.46|15889.53|15889.53|0
1647268030000|2022-03-14 14:27:10|15898.86|15898.86|15902.83|15902.83|15902.83|15902.83|15898.86|15898.86|0
1647268070000|2022-03-14 14:27:50|15890.93|15890.93|15902.83|15902.83|15902.83|15902.83|15890.93|15890.93|0
1647268080000|2022-03-14 14:28:00|15901.43|15901.43|15905.39|15905.39|15905.39|15905.39|15901.43|15901.43|0
1647268120000|2022-03-14 14:28:40|15908.19|15908.19|15908.19|15908.19|15908.19|15908.19|15908.19|15908.19|0
1647268130000|2022-03-14 14:28:50|15905.39|15905.39|15905.39|15905.39|15905.39|15905.39|15905.39|15905.39|0
1647268140000|2022-03-14 14:29:00|15906.77|15906.77|15906.77|15906.77|15906.77|15906.77|15906.77|15906.77|0
1647268190000|2022-03-14 14:29:50|15902.81|15902.81|15904.21|15904.21|15904.21|15904.21|15902.81|15902.81|0
1647268200000|2022-03-14 14:30:00|15900.24|15900.24|15901.41|15901.41|15904.21|15904.21|15900.24|15900.24|0
1647268210000|2022-03-14 14:30:10|15900.01|15900.01|15896.04|15896.04|15900.01|15900.01|15896.04|15896.04|0
1647268220000|2022-03-14 14:30:20|15897.44|15897.44|15889.51|15889.51|15897.44|15897.44|15889.51|15889.51|0
1647268250000|2022-03-14 14:30:50|15897.44|15897.44|15897.44|15897.44|15897.44|15897.44|15897.44|15897.44|0
1647268260000|2022-03-14 14:31:00|15907.24|15907.24|15907.24|15907.24|15907.24|15907.24|15904.44|15904.44|0
1647268270000|2022-03-14 14:31:10|15908.64|15908.64|15907.24|15907.24|15908.64|15908.64|15907.24|15907.24|0
1647268280000|2022-03-14 14:31:20|15898.84|15898.84|15902.81|15902.81|15902.81|15902.81|15898.84|15898.84|0
1647268290000|2022-03-14 14:31:30|15904.21|15904.21|15904.21|15904.21|15904.21|15904.21|15904.21|15904.21|0
1647268300000|2022-03-14 14:31:40|15907.01|15907.01|15902.81|15902.81|15907.01|15907.01|15902.81|15902.81|0
1647268320000|2022-03-14 14:32:00|15904.21|15904.21|15904.21|15904.21|15904.21|15904.21|15904.21|15904.21|0
1647268350000|2022-03-14 14:32:30|15900.24|15900.24|15900.24|15900.24|15900.24|15900.24|15900.24|15900.24|0
1647268360000|2022-03-14 14:32:40|15898.86|15898.86|15897.48|15897.48|15899.32|15899.32|15897.48|15897.48|0
1647268370000|2022-03-14 14:32:50|15897.94|15897.94|15897.94|15897.94|15897.94|15897.94|15897.94|15897.94|0
1647268380000|2022-03-14 14:33:00|15900.74|15900.74|15900.74|15900.74|15900.74|15900.74|15896.54|15896.54|0
1647268410000|2022-03-14 14:33:30|15904.71|15904.71|15904.71|15904.71|15904.71|15904.71|15904.71|15904.71|0
1647268420000|2022-03-14 14:33:40|15901.91|15901.91|15901.91|15901.91|15901.91|15901.91|15901.91|15901.91|0
1647268430000|2022-03-14 14:33:50|15900.51|15900.51|15900.51|15900.51|15900.51|15900.51|15900.51|15900.51|0
1647268440000|2022-03-14 14:34:00|15896.54|15896.54|15896.54|15896.54|15896.54|15896.54|15896.54|15896.54|0
1647268450000|2022-03-14 14:34:10|15904.47|15904.47|15904.47|15904.47|15904.47|15904.47|15904.47|15904.47|0
1647268460000|2022-03-14 14:34:20|15908.67|15908.67|15908.67|15908.67|15908.67|15908.67|15908.67|15908.67|0
1647268470000|2022-03-14 14:34:30|15904.71|15904.71|15904.71|15904.71|15904.71|15904.71|15904.71|15904.71|0
1647268490000|2022-03-14 14:34:50|15901.91|15901.91|15907.27|15907.27|15907.27|15907.27|15901.91|15901.91|0
1647268500000|2022-03-14 14:35:00|15915.2|15915.2|15919.4|15919.4|15919.4|15919.4|15915.2|15915.2|0
1647268510000|2022-03-14 14:35:10|15916.6|15916.6|15916.6|15916.6|15916.6|15916.6|15916.6|15916.6|0
1647268530000|2022-03-14 14:35:30|15917.06|15917.06|15918.23|15918.23|15918.23|15918.23|15914.26|15914.26|0
1647268540000|2022-03-14 14:35:40|15919.61|15919.61|15919.61|15919.61|15919.61|15919.61|15919.61|15919.61|0
1647268570000|2022-03-14 14:36:10|15921.01|15921.01|15921.01|15921.01|15921.01|15921.01|15921.01|15921.01|0
1647268580000|2022-03-14 14:36:20|15925.21|15925.21|15928.01|15928.01|15928.01|15928.01|15925.21|15925.21|0
1647268590000|2022-03-14 14:36:30|15931.97|15931.97|15928.01|15928.01|15931.97|15931.97|15928.01|15928.01|0
1647268600000|2022-03-14 14:36:40|15926.61|15926.61|15926.61|15926.61|15926.61|15926.61|15922.64|15922.64|0
1647268610000|2022-03-14 14:36:50|15922.64|15922.64|15922.64|15922.64|15922.64|15922.64|15922.64|15922.64|0
1647268640000|2022-03-14 14:37:20|15921.24|15921.24|15921.24|15921.24|15921.24|15921.24|15921.24|15921.24|0
1647268660000|2022-03-14 14:37:40|15926.84|15926.84|15934.77|15934.77|15934.77|15934.77|15926.84|15926.84|0
1647268670000|2022-03-14 14:37:50|15938.73|15938.73|15938.73|15938.73|15938.73|15938.73|15938.73|15938.73|0
1647268690000|2022-03-14 14:38:10|15934.54|15934.54|15926.61|15926.61|15934.54|15934.54|15926.61|15926.61|0
1647268700000|2022-03-14 14:38:20|15922.41|15922.41|15922.41|15922.41|15922.41|15922.41|15922.41|15922.41|0
1647268710000|2022-03-14 14:38:30|15926.61|15926.61|15927.53|15927.53|15927.53|15927.53|15926.61|15926.61|0
1647268730000|2022-03-14 14:38:50|15928.92|15928.92|15928.92|15928.92|15928.92|15928.92|15928.92|15928.92|0
1647268740000|2022-03-14 14:39:00|15926.13|15926.13|15926.13|15926.13|15926.13|15926.13|15926.13|15926.13|0
1647268750000|2022-03-14 14:39:10|15926.59|15926.59|15926.59|15926.59|15926.59|15926.59|15926.59|15926.59|0
1647268770000|2022-03-14 14:39:30|15925.19|15925.19|15925.19|15925.19|15925.19|15925.19|15925.19|15925.19|0
1647268780000|2022-03-14 14:39:40|15929.38|15929.38|15934.98|15934.98|15934.98|15934.98|15929.38|15929.38|0
1647268810000|2022-03-14 14:40:10|15941.98|15941.98|15949.66|15949.66|15949.66|15949.66|15941.98|15941.98|0
1647268820000|2022-03-14 14:40:20|15946.86|15946.86|15945.46|15945.46|15946.86|15946.86|15945.46|15945.46|0
1647268830000|2022-03-14 14:40:30|15941.5|15941.5|15937.53|15937.53|15941.5|15941.5|15937.53|15937.53|0
1647268840000|2022-03-14 14:40:40|15933.57|15933.57|15933.57|15933.57|15933.57|15933.57|15933.57|15933.57|0
1647268870000|2022-03-14 14:41:10|15934.97|15934.97|15934.97|15934.97|15934.97|15934.97|15934.97|15934.97|0
1647268900000|2022-03-14 14:41:40|15936.37|15936.37|15936.37|15936.37|15936.37|15936.37|15936.37|15936.37|0
1647268920000|2022-03-14 14:42:00|15932.4|15932.4|15929.6|15929.6|15932.4|15932.4|15929.6|15929.6|0
1647268940000|2022-03-14 14:42:20|15926.8|15926.8|15926.8|15926.8|15926.8|15926.8|15926.8|15926.8|0
1647268950000|2022-03-14 14:42:30|15922.84|15922.84|15922.84|15922.84|15922.84|15922.84|15922.84|15922.84|0
1647268960000|2022-03-14 14:42:40|15922.38|15922.38|15916.78|15916.78|15922.38|15922.38|15916.78|15916.78|0
1647268980000|2022-03-14 14:43:00|15919.58|15919.58|15923.55|15923.55|15923.55|15923.55|15919.58|15919.58|0
1647268990000|2022-03-14 14:43:10|15922.15|15922.15|15922.15|15922.15|15922.15|15922.15|15922.15|15922.15|0
1647269020000|2022-03-14 14:43:40|15923.55|15923.55|15923.55|15923.55|15926.35|15926.35|15923.55|15923.55|0
1647269030000|2022-03-14 14:43:50|15919.35|15919.35|15919.35|15919.35|15919.35|15919.35|15919.35|15919.35|0
1647269050000|2022-03-14 14:44:10|15915.15|15915.15|15922.13|15922.13|15923.53|15923.53|15915.15|15915.15|0
1647269070000|2022-03-14 14:44:30|15919.33|15919.33|15919.33|15919.33|15919.33|15919.33|15919.33|15919.33|0
1647269090000|2022-03-14 14:44:50|15923.29|15923.29|15923.29|15923.29|15927.26|15927.26|15923.29|15923.29|0
1647269130000|2022-03-14 14:45:30|15919.09|15919.09|15924.46|15924.46|15924.46|15924.46|15919.09|15919.09|0
1647269160000|2022-03-14 14:46:00|15928.42|15928.42|15928.42|15928.42|15928.42|15928.42|15928.42|15928.42|0
1647269170000|2022-03-14 14:46:10|15931.22|15931.22|15931.22|15931.22|15931.22|15931.22|15931.22|15931.22|0
1647269190000|2022-03-14 14:46:30|15936.82|15936.82|15938.22|15938.22|15938.22|15938.22|15936.82|15936.82|0
1647269200000|2022-03-14 14:46:40|15942.42|15942.42|15941.02|15941.02|15942.42|15942.42|15941.02|15941.02|0
1647269210000|2022-03-14 14:46:50|15939.62|15939.62|15939.62|15939.62|15939.62|15939.62|15939.62|15939.62|0
1647269220000|2022-03-14 14:47:00|15935.42|15935.42|15931.22|15931.22|15935.42|15935.42|15931.22|15931.22|0
1647269260000|2022-03-14 14:47:40|15935.19|15935.19|15936.13|15936.13|15936.13|15936.13|15934.73|15934.73|0
1647269270000|2022-03-14 14:47:50|15932.16|15932.16|15943.13|15943.13|15943.13|15943.13|15932.16|15932.16|0
1647269290000|2022-03-14 14:48:10|15941.73|15941.73|15941.73|15941.73|15941.73|15941.73|15937.76|15937.76|0
1647269310000|2022-03-14 14:48:30|15943.13|15943.13|15944.53|15944.53|15944.53|15944.53|15943.13|15943.13|0
1647269340000|2022-03-14 14:49:00|15948.49|15948.49|15948.49|15948.49|15948.49|15948.49|15948.49|15948.49|0
1647269350000|2022-03-14 14:49:10|15952.46|15952.46|15956.65|15956.65|15956.65|15956.65|15952.46|15952.46|0
1647269360000|2022-03-14 14:49:20|15960.62|15960.62|15968.55|15968.55|15968.55|15968.55|15960.62|15960.62|0
1647269380000|2022-03-14 14:49:40|15972.51|15972.51|15967.15|15967.15|15976.48|15976.48|15967.15|15967.15|0
1647269420000|2022-03-14 14:50:20|15968.55|15968.55|15968.55|15968.55|15968.55|15968.55|15968.55|15968.55|0
1647269430000|2022-03-14 14:50:30|15962.95|15962.95|15964.35|15964.35|15964.35|15964.35|15962.95|15962.95|0
1647269490000|2022-03-14 14:51:30|15967.15|15967.15|15971.35|15971.35|15971.35|15971.35|15967.15|15967.15|0
1647269500000|2022-03-14 14:51:40|15971.81|15971.81|15971.81|15971.81|15971.81|15971.81|15971.81|15971.81|0
1647269510000|2022-03-14 14:51:50|15973.21|15973.21|15990.93|15990.93|15990.93|15990.93|15973.21|15973.21|0
1647269530000|2022-03-14 14:52:10|15996.53|15996.53|15996.53|15996.53|15996.53|15996.53|15996.53|15996.53|0
1647269550000|2022-03-14 14:52:30|15997.93|15997.93|15999.32|15999.32|15999.32|15999.32|15997.93|15997.93|0
1647269560000|2022-03-14 14:52:40|16007.26|16007.26|15996.53|15996.53|16007.26|16007.26|15996.53|15996.53|0
1647269570000|2022-03-14 14:52:50|15995.13|15995.13|16000.26|16000.26|16000.26|16000.26|15995.13|15995.13|0
1647269620000|2022-03-14 14:53:40|16010.05|16010.05|16011.45|16011.45|16019.85|16019.85|16010.05|16010.05|0
1647269650000|2022-03-14 14:54:10|16010.05|16010.05|16007.26|16007.26|16010.05|16010.05|16007.26|16007.26|0
1647269660000|2022-03-14 14:54:20|16004.46|16004.46|16004.46|16004.46|16004.46|16004.46|16004.46|16004.46|0
1647269670000|2022-03-14 14:54:30|16008.42|16008.42|16016.59|16016.59|16016.59|16016.59|16008.42|16008.42|0
1647269680000|2022-03-14 14:54:40|16020.55|16020.55|16023.35|16023.35|16023.35|16023.35|16020.55|16020.55|0
1647269690000|2022-03-14 14:54:50|16026.15|16026.15|16026.15|16026.15|16026.15|16026.15|16026.15|16026.15|0
1647269700000|2022-03-14 14:55:00|16022.18|16022.18|16022.18|16022.18|16022.18|16022.18|16022.18|16022.18|0
1647269710000|2022-03-14 14:55:10|16018.22|16018.22|16021.02|16021.02|16021.02|16021.02|16018.22|16018.22|0
1647269730000|2022-03-14 14:55:30|16023.82|16023.82|16023.82|16023.82|16023.82|16023.82|16023.82|16023.82|0
1647269760000|2022-03-14 14:56:00|16022.42|16022.42|16022.42|16022.42|16022.42|16022.42|16022.42|16022.42|0
1647269780000|2022-03-14 14:56:20|16018.45|16018.45|16014.49|16014.49|16018.45|16018.45|16010.52|16010.52|0
1647269790000|2022-03-14 14:56:30|16013.09|16013.09|16017.05|16017.05|16017.05|16017.05|16013.09|16013.09|0
1647269820000|2022-03-14 14:57:00|16022.65|16022.65|16022.65|16022.65|16022.65|16022.65|16022.65|16022.65|0
1647269840000|2022-03-14 14:57:20|16021.25|16021.25|16021.25|16021.25|16021.25|16021.25|16021.25|16021.25|0
1647269850000|2022-03-14 14:57:30|16019.85|16019.85|16019.85|16019.85|16019.85|16019.85|16019.85|16019.85|0
1647269870000|2022-03-14 14:57:50|16017.05|16017.05|16017.05|16017.05|16017.05|16017.05|16017.05|16017.05|0
1647269900000|2022-03-14 14:58:20|16015.65|16015.65|16015.65|16015.65|16015.65|16015.65|16015.65|16015.65|0
1647269930000|2022-03-14 14:58:50|16018.45|16018.45|16019.85|16019.85|16019.85|16019.85|16018.45|16018.45|0
1647269950000|2022-03-14 14:59:10|16023.82|16023.82|16023.82|16023.82|16023.82|16023.82|16023.82|16023.82|0
1647269960000|2022-03-14 14:59:20|16026.57|16026.57|16030.54|16030.54|16030.54|16030.54|16026.57|16026.57|0
1647269970000|2022-03-14 14:59:30|16031.94|16031.94|16031.94|16031.94|16035.9|16035.9|16031.94|16031.94|0
1647270000000|2022-03-14 15:00:00|16027.97|16027.97|16025.17|16025.17|16027.97|16027.97|16025.17|16025.17|0
1647270010000|2022-03-14 15:00:10|16023.78|16023.78|16023.78|16023.78|16023.78|16023.78|16023.78|16023.78|0
1647270040000|2022-03-14 15:00:40|16020.98|16020.98|16020.98|16020.98|16020.98|16020.98|16020.98|16020.98|0
1647270060000|2022-03-14 15:01:00|16017.01|16017.01|16014.45|16014.45|16018.41|16018.41|16014.45|16014.45|0
1647270090000|2022-03-14 15:01:30|16015.84|16015.84|16015.84|16015.84|16015.84|16015.84|16015.84|16015.84|0
1647270110000|2022-03-14 15:01:50|16014.45|16014.45|16014.45|16014.45|16014.45|16014.45|16014.45|16014.45|0
1647270120000|2022-03-14 15:02:00|16013.99|16013.99|16013.99|16013.99|16013.99|16013.99|16013.99|16013.99|0
1647270130000|2022-03-14 15:02:10|16010.02|16010.02|15997.66|15997.66|16010.02|16010.02|15997.66|15997.66|0
1647270140000|2022-03-14 15:02:20|15994.86|15994.86|15994.86|15994.86|15994.86|15994.86|15994.86|15994.86|0
1647270170000|2022-03-14 15:02:50|15997.66|15997.66|16000.46|16000.46|16000.46|16000.46|15997.66|15997.66|0
1647270180000|2022-03-14 15:03:00|15999.06|15999.06|15999.06|15999.06|15999.06|15999.06|15999.06|15999.06|0
1647270190000|2022-03-14 15:03:10|15997.66|15997.66|15997.66|15997.66|15997.66|15997.66|15997.66|15997.66|0
1647270200000|2022-03-14 15:03:20|16001.62|16001.62|16001.62|16001.62|16001.62|16001.62|16001.62|16001.62|0
1647270230000|2022-03-14 15:03:50|15998.82|15998.82|15998.82|15998.82|15998.82|15998.82|15998.82|15998.82|0
1647270240000|2022-03-14 15:04:00|15990.89|15990.89|15986.93|15986.93|15990.89|15990.89|15986.93|15986.93|0
1647270330000|2022-03-14 15:05:30|15985.53|15985.53|15984.13|15984.13|15985.53|15985.53|15984.13|15984.13|0
1647270360000|2022-03-14 15:06:00|15985.51|15985.51|15985.51|15985.51|15985.51|15985.51|15985.51|15985.51|0
1647270370000|2022-03-14 15:06:10|15989.47|15989.47|15988.07|15988.07|15989.47|15989.47|15988.07|15988.07|0
1647270420000|2022-03-14 15:07:00|15986.68|15986.68|15986.68|15986.68|15986.68|15986.68|15986.68|15986.68|0
1647270450000|2022-03-14 15:07:30|15990.64|15990.64|15990.64|15990.64|15990.64|15990.64|15990.64|15990.64|0
1647270460000|2022-03-14 15:07:40|15989.24|15989.24|15989.24|15989.24|15989.24|15989.24|15989.24|15989.24|0
1647270470000|2022-03-14 15:07:50|15992.04|15992.04|15992.04|15992.04|15992.04|15992.04|15992.04|15992.04|0
1647270480000|2022-03-14 15:08:00|15989.24|15989.24|15989.24|15989.24|15989.24|15989.24|15989.24|15989.24|0
1647270490000|2022-03-14 15:08:10|15993.44|15993.44|15993.44|15993.44|15993.44|15993.44|15993.44|15993.44|0
1647270540000|2022-03-14 15:09:00|15989.47|15989.47|15981.79|15981.79|15989.47|15989.47|15981.79|15981.79|0
1647270560000|2022-03-14 15:09:20|15987.39|15987.39|15987.39|15987.39|15987.39|15987.39|15987.39|15987.39|0
1647270570000|2022-03-14 15:09:30|15985.99|15985.99|15985.99|15985.99|15985.99|15985.99|15985.99|15985.99|0
1647270600000|2022-03-14 15:10:00|15983.19|15983.19|15989.95|15989.95|15989.95|15989.95|15983.19|15983.19|0
1647270620000|2022-03-14 15:10:20|15992.75|15992.75|15991.35|15991.35|15992.75|15992.75|15991.35|15991.35|0
1647270630000|2022-03-14 15:10:30|15995.32|15995.32|15999.28|15999.28|15999.28|15999.28|15995.32|15995.32|0
1647270640000|2022-03-14 15:10:40|16003.25|16003.25|16003.25|16003.25|16003.25|16003.25|16003.25|16003.25|0
1647270660000|2022-03-14 15:11:00|15999.05|15999.05|15999.05|15999.05|15999.05|15999.05|15999.05|15999.05|0
1647270670000|2022-03-14 15:11:10|15997.65|15997.65|15988.79|15988.79|15997.65|15997.65|15988.79|15988.79|0
1647270690000|2022-03-14 15:11:30|15984.83|15984.83|15984.83|15984.83|15984.83|15984.83|15984.83|15984.83|0
1647270720000|2022-03-14 15:12:00|15980.86|15980.86|15980.86|15980.86|15980.86|15980.86|15980.86|15980.86|0
1647270730000|2022-03-14 15:12:10|15978.07|15978.07|15976.67|15976.67|15978.07|15978.07|15976.67|15976.67|0
1647270750000|2022-03-14 15:12:30|15972.47|15972.47|15972.47|15972.47|15972.47|15972.47|15972.47|15972.47|0
1647270790000|2022-03-14 15:13:10|15968.27|15968.27|15966.87|15966.87|15968.27|15968.27|15966.87|15966.87|0
1647270820000|2022-03-14 15:13:40|15964.07|15964.07|15964.07|15964.07|15964.07|15964.07|15964.07|15964.07|0
1647270830000|2022-03-14 15:13:50|15963.15|15963.15|15961.75|15961.75|15963.15|15963.15|15961.75|15961.75|0
1647270850000|2022-03-14 15:14:10|15965.72|15965.72|15965.72|15965.72|15965.72|15965.72|15965.72|15965.72|0
1647270860000|2022-03-14 15:14:20|15967.12|15967.12|15969.92|15969.92|15969.92|15969.92|15967.12|15967.12|0
1647270870000|2022-03-14 15:14:30|15967.12|15967.12|15967.12|15967.12|15967.12|15967.12|15967.12|15967.12|0
1647270900000|2022-03-14 15:15:00|15963.15|15963.15|15955.22|15955.22|15963.15|15963.15|15951.26|15951.26|0
1647270920000|2022-03-14 15:15:20|15953.82|15953.82|15950.32|15950.32|15953.82|15953.82|15949.86|15949.86|0
1647270960000|2022-03-14 15:16:00|15947.52|15947.52|15947.52|15947.52|15947.52|15947.52|15947.52|15947.52|0
1647271020000|2022-03-14 15:17:00|15951.71|15951.71|15960.11|15960.11|15960.11|15960.11|15951.71|15951.71|0
1647271030000|2022-03-14 15:17:10|15962.91|15962.91|15962.91|15962.91|15962.91|15962.91|15962.91|15962.91|0
1647271080000|2022-03-14 15:18:00|15961.51|15961.51|15960.11|15960.11|15961.51|15961.51|15960.11|15960.11|0
1647271100000|2022-03-14 15:18:20|15956.15|15956.15|15954.75|15954.75|15956.15|15956.15|15954.75|15954.75|0
1647271150000|2022-03-14 15:19:10|15950.78|15950.78|15953.35|15953.35|15953.35|15953.35|15949.38|15949.38|0
1647271170000|2022-03-14 15:19:30|15952.89|15952.89|15952.89|15952.89|15952.89|15952.89|15952.89|15952.89|0
1647271180000|2022-03-14 15:19:40|15948.92|15948.92|15948.92|15948.92|15948.92|15948.92|15948.92|15948.92|0
1647271190000|2022-03-14 15:19:50|15947.52|15947.52|15947.52|15947.52|15947.52|15947.52|15947.52|15947.52|0
1647271200000|2022-03-14 15:20:00|15951.49|15951.49|15951.49|15951.49|15951.49|15951.49|15951.49|15951.49|0
1647271210000|2022-03-14 15:20:10|15947.52|15947.52|15947.52|15947.52|15947.52|15947.52|15947.52|15947.52|0
1647271220000|2022-03-14 15:20:20|15941.93|15941.93|15941.93|15941.93|15941.93|15941.93|15941.93|15941.93|0
1647271240000|2022-03-14 15:20:40|15939.13|15939.13|15939.13|15939.13|15939.13|15939.13|15939.13|15939.13|0
1647271250000|2022-03-14 15:20:50|15937.73|15937.73|15929.8|15929.8|15937.73|15937.73|15929.8|15929.8|0
1647271270000|2022-03-14 15:21:10|15925.83|15925.83|15921.63|15921.63|15925.83|15925.83|15921.63|15921.63|0
1647271280000|2022-03-14 15:21:20|15921.17|15921.17|15921.17|15921.17|15921.17|15921.17|15921.17|15921.17|0
1647271290000|2022-03-14 15:21:30|15917.21|15917.21|15916.75|15916.75|15917.21|15917.21|15916.75|15916.75|0
1647271300000|2022-03-14 15:21:40|15923.75|15923.75|15926.54|15926.54|15926.54|15926.54|15923.75|15923.75|0
1647271310000|2022-03-14 15:21:50|15929.34|15929.34|15927.94|15927.94|15929.34|15929.34|15927.94|15927.94|0
1647271330000|2022-03-14 15:22:10|15931.91|15931.91|15935.41|15935.41|15935.87|15935.87|15931.91|15931.91|0
1647271340000|2022-03-14 15:22:20|15936.79|15936.79|15937.71|15937.71|15937.71|15937.71|15936.79|15936.79|0
1647271370000|2022-03-14 15:22:50|15941.68|15941.68|15941.68|15941.68|15941.68|15941.68|15941.68|15941.68|0
1647271380000|2022-03-14 15:23:00|15940.28|15940.28|15940.28|15940.28|15940.28|15940.28|15940.28|15940.28|0
1647271400000|2022-03-14 15:23:20|15938.88|15938.88|15933.28|15933.28|15938.88|15938.88|15933.28|15933.28|0
1647271420000|2022-03-14 15:23:40|15934.68|15934.68|15942.84|15942.84|15942.84|15942.84|15934.68|15934.68|0
1647271430000|2022-03-14 15:23:50|15946.81|15946.81|15946.81|15946.81|15946.81|15946.81|15946.81|15946.81|0
1647271440000|2022-03-14 15:24:00|15947.27|15947.27|15947.27|15947.27|15947.27|15947.27|15947.27|15947.27|0
1647271470000|2022-03-14 15:24:30|15946.81|15946.81|15948.19|15948.19|15948.19|15948.19|15946.81|15946.81|0
1647271490000|2022-03-14 15:24:50|15952.15|15952.15|15952.15|15952.15|15952.15|15952.15|15952.15|15952.15|0
1647271500000|2022-03-14 15:25:00|15956.12|15956.12|15960.08|15960.08|15960.08|15960.08|15956.12|15956.12|0
1647271510000|2022-03-14 15:25:10|15958.69|15958.69|15964.05|15964.05|15964.05|15964.05|15958.69|15958.69|0
1647271520000|2022-03-14 15:25:20|15966.85|15966.85|15964.05|15964.05|15966.85|15966.85|15964.05|15964.05|0
1647271530000|2022-03-14 15:25:30|15965.45|15965.45|15965.45|15965.45|15965.45|15965.45|15965.45|15965.45|0
1647271540000|2022-03-14 15:25:40|15968.25|15968.25|15972.21|15972.21|15972.21|15972.21|15968.25|15968.25|0
1647271550000|2022-03-14 15:25:50|15976.18|15976.18|15968.25|15968.25|15976.18|15976.18|15968.25|15968.25|0
1647271560000|2022-03-14 15:26:00|15972.21|15972.21|15970.81|15970.81|15972.21|15972.21|15970.81|15970.81|0
1647271590000|2022-03-14 15:26:30|15978.74|15978.74|15978.74|15978.74|15978.74|15978.74|15978.74|15978.74|0
1647271600000|2022-03-14 15:26:40|15980.14|15980.14|15984.11|15984.11|15984.11|15984.11|15980.14|15980.14|0
1647271610000|2022-03-14 15:26:50|15988.31|15988.31|15985.51|15985.51|15988.31|15988.31|15985.51|15985.51|0
1647271620000|2022-03-14 15:27:00|15984.11|15984.11|15984.11|15984.11|15984.11|15984.11|15984.11|15984.11|0
1647271660000|2022-03-14 15:27:40|15982.71|15982.71|15982.71|15982.71|15982.71|15982.71|15982.71|15982.71|0
1647271670000|2022-03-14 15:27:50|15979.91|15979.91|15979.91|15979.91|15979.91|15979.91|15979.91|15979.91|0
1647271690000|2022-03-14 15:28:10|15983.88|15983.88|15987.84|15987.84|15987.84|15987.84|15983.88|15983.88|0
1647271710000|2022-03-14 15:28:30|15990.64|15990.64|15989.24|15989.24|15990.64|15990.64|15989.24|15989.24|0
1647271720000|2022-03-14 15:28:40|15987.84|15987.84|15987.84|15987.84|15987.84|15987.84|15987.84|15987.84|0
1647271730000|2022-03-14 15:28:50|15983.88|15983.88|15971.98|15971.98|15983.88|15983.88|15971.98|15971.98|0
1647271740000|2022-03-14 15:29:00|15969.18|15969.18|15970.58|15970.58|15970.58|15970.58|15969.18|15969.18|0
1647271760000|2022-03-14 15:29:20|15969.18|15969.18|15969.18|15969.18|15969.18|15969.18|15969.18|15969.18|0
1647271790000|2022-03-14 15:29:50|15967.78|15967.78|15967.78|15967.78|15967.78|15967.78|15967.78|15967.78|0
1647271830000|2022-03-14 15:30:30|15971.98|15971.98|15971.98|15971.98|15971.98|15971.98|15971.98|15971.98|0
1647271840000|2022-03-14 15:30:40|15967.78|15967.78|15971.75|15971.75|15971.75|15971.75|15967.78|15967.78|0
1647271850000|2022-03-14 15:30:50|15967.78|15967.78|15963.82|15963.82|15967.78|15967.78|15963.82|15963.82|0
1647271870000|2022-03-14 15:31:10|15959.85|15959.85|15959.85|15959.85|15959.85|15959.85|15959.85|15959.85|0
1647271890000|2022-03-14 15:31:30|15965.45|15965.45|15968.71|15968.71|15968.71|15968.71|15965.45|15965.45|0
1647271900000|2022-03-14 15:31:40|15972.67|15972.67|15977.1|15977.1|15977.1|15977.1|15972.67|15972.67|0
1647271920000|2022-03-14 15:32:00|15979.9|15979.9|15979.9|15979.9|15979.9|15979.9|15979.9|15979.9|0
1647271950000|2022-03-14 15:32:30|15981.3|15981.3|15981.3|15981.3|15981.3|15981.3|15981.3|15981.3|0
1647271960000|2022-03-14 15:32:40|15985.26|15985.26|15981.3|15981.3|15985.26|15985.26|15981.3|15981.3|0
1647271980000|2022-03-14 15:33:00|15979.9|15979.9|15979.9|15979.9|15979.9|15979.9|15979.9|15979.9|0
1647271990000|2022-03-14 15:33:10|15987.83|15987.83|15987.83|15987.83|15987.83|15987.83|15987.83|15987.83|0
1647272000000|2022-03-14 15:33:20|15990.63|15990.63|15990.63|15990.63|15990.63|15990.63|15990.63|15990.63|0
1647272020000|2022-03-14 15:33:40|15987.83|15987.83|15992.71|15992.71|15992.71|15992.71|15987.83|15987.83|0
1647272040000|2022-03-14 15:34:00|15996.91|15996.91|16003.68|16003.68|16003.68|16003.68|15996.91|15996.91|0
1647272060000|2022-03-14 15:34:20|16005.07|16005.07|16007.64|16007.64|16007.64|16007.64|16002.28|16002.28|0
1647272080000|2022-03-14 15:34:40|16006.24|16006.24|16004.84|16004.84|16006.24|16006.24|16004.84|16004.84|0
1647272100000|2022-03-14 15:35:00|16010.44|16010.44|16013.24|16013.24|16013.24|16013.24|16010.44|16010.44|0
1647272120000|2022-03-14 15:35:20|16014.64|16014.64|16014.64|16014.64|16014.64|16014.64|16014.64|16014.64|0
1647272130000|2022-03-14 15:35:30|16017.44|16017.44|16013.47|16013.47|16017.44|16017.44|16013.47|16013.47|0
1647272140000|2022-03-14 15:35:40|16007.87|16007.87|16006.47|16006.47|16007.87|16007.87|16006.47|16006.47|0
1647272170000|2022-03-14 15:36:10|16002.51|16002.51|16001.11|16001.11|16002.51|16002.51|16001.11|16001.11|0
1647272210000|2022-03-14 15:36:50|16002.51|16002.51|16002.51|16002.51|16002.51|16002.51|16002.51|16002.51|0
1647272220000|2022-03-14 15:37:00|16006.47|16006.47|16006.47|16006.47|16006.47|16006.47|16006.47|16006.47|0
1647272230000|2022-03-14 15:37:10|16007.39|16007.39|16010.19|16010.19|16010.19|16010.19|16007.39|16007.39|0
1647272240000|2022-03-14 15:37:20|16006.23|16006.23|16006.23|16006.23|16006.23|16006.23|16006.23|16006.23|0
1647272250000|2022-03-14 15:37:30|16010.19|16010.19|16010.19|16010.19|16010.19|16010.19|16010.19|16010.19|0
1647272280000|2022-03-14 15:38:00|16010.65|16010.65|16010.65|16010.65|16010.65|16010.65|16010.65|16010.65|0
1647272310000|2022-03-14 15:38:30|16016.25|16016.25|16016.25|16016.25|16016.25|16016.25|16016.25|16016.25|0
1647272330000|2022-03-14 15:38:50|16017.17|16017.17|16017.17|16017.17|16017.17|16017.17|16017.17|16017.17|0
1647272340000|2022-03-14 15:39:00|16013.2|16013.2|16009.24|16009.24|16013.2|16013.2|16009.24|16009.24|0
1647272390000|2022-03-14 15:39:50|16020.43|16020.43|16020.43|16020.43|16020.43|16020.43|16020.43|16020.43|0
1647272470000|2022-03-14 15:41:10|16016.24|16016.24|16016.24|16016.24|16016.24|16016.24|16016.24|16016.24|0
1647272480000|2022-03-14 15:41:20|16012.27|16012.27|16012.27|16012.27|16012.27|16012.27|16012.27|16012.27|0
1647272510000|2022-03-14 15:41:50|16010.87|16010.87|16009.47|16009.47|16010.87|16010.87|16009.47|16009.47|0
1647272520000|2022-03-14 15:42:00|16008.07|16008.07|16008.07|16008.07|16008.07|16008.07|16008.07|16008.07|0
1647272570000|2022-03-14 15:42:50|15995.48|15995.48|15995.48|15995.48|15995.48|15995.48|15995.48|15995.48|0
1647272580000|2022-03-14 15:43:00|15999.68|15999.68|16001.08|16001.08|16001.08|16001.08|15999.68|15999.68|0
1647272590000|2022-03-14 15:43:10|15997.11|15997.11|15994.35|15994.35|15997.11|15997.11|15994.35|15994.35|0
1647272610000|2022-03-14 15:43:30|15991.55|15991.55|15991.55|15991.55|15991.55|15991.55|15991.55|15991.55|0
1647272630000|2022-03-14 15:43:50|15988.75|15988.75|15988.75|15988.75|15988.75|15988.75|15988.75|15988.75|0
1647272640000|2022-03-14 15:44:00|15984.79|15984.79|15984.79|15984.79|15984.79|15984.79|15984.79|15984.79|0
1647272650000|2022-03-14 15:44:10|15983.87|15983.87|15982.47|15982.47|15983.87|15983.87|15982.47|15982.47|0
1647272670000|2022-03-14 15:44:30|15982.93|15982.93|15989.45|15989.45|15989.45|15989.45|15982.93|15982.93|0
1647272680000|2022-03-14 15:44:40|15985.25|15985.25|15985.25|15985.25|15985.25|15985.25|15985.25|15985.25|0
1647272700000|2022-03-14 15:45:00|15989.21|15989.21|15985.25|15985.25|15989.21|15989.21|15985.25|15985.25|0
1647272740000|2022-03-14 15:45:40|15983.87|15983.87|15983.41|15983.41|15983.87|15983.87|15983.41|15983.41|0
1647272750000|2022-03-14 15:45:50|15982.01|15982.01|15982.01|15982.01|15982.01|15982.01|15982.01|15982.01|0
1647272760000|2022-03-14 15:46:00|15978.04|15978.04|15982.01|15982.01|15982.01|15982.01|15978.04|15978.04|0
1647272780000|2022-03-14 15:46:20|15977.81|15977.81|15977.81|15977.81|15977.81|15977.81|15977.81|15977.81|0
1647272830000|2022-03-14 15:47:10|15975.01|15975.01|15977.81|15977.81|15977.81|15977.81|15975.01|15975.01|0
1647272860000|2022-03-14 15:47:40|15975.01|15975.01|15970.81|15970.81|15975.01|15975.01|15970.81|15970.81|0
1647272900000|2022-03-14 15:48:20|15969.41|15969.41|15969.41|15969.41|15969.41|15969.41|15969.41|15969.41|0
1647272940000|2022-03-14 15:49:00|15961.48|15961.48|15960.08|15960.08|15961.48|15961.48|15960.08|15960.08|0
1647272950000|2022-03-14 15:49:10|15956.12|15956.12|15956.12|15956.12|15956.12|15956.12|15956.12|15956.12|0
1647272980000|2022-03-14 15:49:40|15953.82|15953.82|15952.9|15952.9|15953.82|15953.82|15952.9|15952.9|0
1647272990000|2022-03-14 15:49:50|15948.94|15948.94|15948.94|15948.94|15948.94|15948.94|15948.94|15948.94|0
1647273010000|2022-03-14 15:50:10|15943.34|15943.34|15943.34|15943.34|15943.34|15943.34|15943.34|15943.34|0
1647273030000|2022-03-14 15:50:30|15944.74|15944.74|15939.85|15939.85|15944.74|15944.74|15939.85|15939.85|0
1647273040000|2022-03-14 15:50:40|15943.82|15943.82|15943.82|15943.82|15943.82|15943.82|15943.82|15943.82|0
1647273060000|2022-03-14 15:51:00|15947.78|15947.78|15947.78|15947.78|15947.78|15947.78|15947.78|15947.78|0
1647273070000|2022-03-14 15:51:10|15949.18|15949.18|15953.15|15953.15|15953.15|15953.15|15949.18|15949.18|0
1647273080000|2022-03-14 15:51:20|15957.11|15957.11|15957.11|15957.11|15957.11|15957.11|15957.11|15957.11|0
1647273110000|2022-03-14 15:51:50|15965.04|15965.04|15961.08|15961.08|15965.04|15965.04|15961.08|15961.08|0
1647273120000|2022-03-14 15:52:00|15965.04|15965.04|15962.25|15962.25|15969.24|15969.24|15962.25|15962.25|0
1647273160000|2022-03-14 15:52:40|15958.28|15958.28|15959.68|15959.68|15959.68|15959.68|15958.28|15958.28|0
1647273170000|2022-03-14 15:52:50|15961.08|15961.08|15961.08|15961.08|15961.08|15961.08|15961.08|15961.08|0
1647273180000|2022-03-14 15:53:00|15962.46|15962.46|15959.68|15959.68|15962.46|15962.46|15959.68|15959.68|0
1647273210000|2022-03-14 15:53:30|15955.71|15955.71|15955.71|15955.71|15955.71|15955.71|15955.71|15955.71|0
1647273240000|2022-03-14 15:54:00|15955.25|15955.25|15955.71|15955.71|15955.71|15955.71|15955.25|15955.25|0
1647273260000|2022-03-14 15:54:20|15951.75|15951.75|15951.75|15951.75|15951.75|15951.75|15951.75|15951.75|0
1647273270000|2022-03-14 15:54:30|15948.95|15948.95|15948.95|15948.95|15948.95|15948.95|15948.95|15948.95|0
1647273300000|2022-03-14 15:55:00|15943.35|15943.35|15943.35|15943.35|15943.35|15943.35|15943.35|15943.35|0
1647273350000|2022-03-14 15:55:50|15946.15|15946.15|15946.15|15946.15|15946.15|15946.15|15946.15|15946.15|0
1647273360000|2022-03-14 15:56:00|15947.55|15947.55|15947.55|15947.55|15947.55|15947.55|15947.55|15947.55|0
1647273370000|2022-03-14 15:56:10|15948.95|15948.95|15948.95|15948.95|15948.95|15948.95|15948.95|15948.95|0
1647273440000|2022-03-14 15:57:20|15947.55|15947.55|15943.59|15943.59|15947.55|15947.55|15942.19|15942.19|0
1647273510000|2022-03-14 15:58:30|15943.13|15943.13|15943.13|15943.13|15943.13|15943.13|15943.13|15943.13|0
1647273530000|2022-03-14 15:58:50|15947.09|15947.09|15947.09|15947.09|15947.09|15947.09|15947.09|15947.09|0
1647273540000|2022-03-14 15:59:00|15946.17|15946.17|15949.18|15949.18|15949.18|15949.18|15945.21|15945.21|0
1647273550000|2022-03-14 15:59:10|15945.21|15945.21|15949.41|15949.41|15949.41|15949.41|15945.21|15945.21|0
1647273570000|2022-03-14 15:59:30|15948.01|15948.01|15948.47|15948.47|15948.47|15948.47|15948.01|15948.01|0
1647273580000|2022-03-14 15:59:40|15947.07|15947.07|15947.07|15947.07|15947.07|15947.07|15947.07|15947.07|0
1647273590000|2022-03-14 15:59:50|15951.04|15951.04|15956.63|15956.63|15956.63|15956.63|15951.04|15951.04|0
1647273600000|2022-03-14 16:00:00|15953.83|15953.83|15953.83|15953.83|15953.83|15953.83|15953.83|15953.83|0
1647273640000|2022-03-14 16:00:40|15949.64|15949.64|15953.83|15953.83|15953.83|15953.83|15949.64|15949.64|0
1647273680000|2022-03-14 16:01:20|15949.87|15949.87|15948.47|15948.47|15949.87|15949.87|15948.47|15948.47|0
1647273710000|2022-03-14 16:01:50|15952.44|15952.44|15952.44|15952.44|15952.44|15952.44|15952.44|15952.44|0
1647273780000|2022-03-14 16:03:00|15956.63|15956.63|15952.67|15952.67|15956.63|15956.63|15952.67|15952.67|0
1647273810000|2022-03-14 16:03:30|15956.63|15956.63|15956.63|15956.63|15956.63|15956.63|15956.63|15956.63|0
1647273840000|2022-03-14 16:04:00|15958.03|15958.03|15959.43|15959.43|15959.43|15959.43|15958.03|15958.03|0
1647273850000|2022-03-14 16:04:10|15955.23|15955.23|15947.3|15947.3|15955.23|15955.23|15947.3|15947.3|0
1647273860000|2022-03-14 16:04:20|15945.9|15945.9|15944.5|15944.5|15945.9|15945.9|15944.5|15944.5|0
1647273870000|2022-03-14 16:04:30|15940.54|15940.54|15937.74|15937.74|15940.54|15940.54|15937.74|15937.74|0
1647273900000|2022-03-14 16:05:00|15941.71|15941.71|15941.71|15941.71|15941.71|15941.71|15941.71|15941.71|0
1647273910000|2022-03-14 16:05:10|15947.3|15947.3|15947.3|15947.3|15947.3|15947.3|15947.3|15947.3|0
1647273920000|2022-03-14 16:05:20|15944.5|15944.5|15944.5|15944.5|15944.5|15944.5|15944.5|15944.5|0
1647273950000|2022-03-14 16:05:50|15944.96|15944.96|15947.26|15947.26|15947.26|15947.26|15944.96|15944.96|0
1647273960000|2022-03-14 16:06:00|15944.96|15944.96|15946.34|15946.34|15946.34|15946.34|15944.96|15944.96|0
1647273970000|2022-03-14 16:06:10|15942.38|15942.38|15942.38|15942.38|15942.38|15942.38|15942.38|15942.38|0
1647274060000|2022-03-14 16:07:40|15940.98|15940.98|15940.98|15940.98|15940.98|15940.98|15940.98|15940.98|0
1647274070000|2022-03-14 16:07:50|15937.01|15937.01|15938.41|15938.41|15939.81|15939.81|15937.01|15937.01|0
1647274100000|2022-03-14 16:08:20|15934.45|15934.45|15934.45|15934.45|15934.45|15934.45|15934.45|15934.45|0
1647274140000|2022-03-14 16:09:00|15933.07|15933.07|15933.07|15933.07|15933.07|15933.07|15933.07|15933.07|0
1647274150000|2022-03-14 16:09:10|15921.17|15921.17|15921.17|15921.17|15921.17|15921.17|15921.17|15921.17|0
1647274170000|2022-03-14 16:09:30|15917.21|15917.21|15913.24|15913.24|15917.21|15917.21|15913.24|15913.24|0
1647274180000|2022-03-14 16:09:40|15911.84|15911.84|15911.38|15911.38|15911.84|15911.84|15911.38|15911.38|0
1647274200000|2022-03-14 16:10:00|15912.78|15912.78|15912.78|15912.78|15912.78|15912.78|15912.78|15912.78|0
1647274260000|2022-03-14 16:11:00|15916.75|15916.75|15916.75|15916.75|15916.75|15916.75|15916.75|15916.75|0
1647274280000|2022-03-14 16:11:20|15920.71|15920.71|15926.08|15926.08|15926.08|15926.08|15920.71|15920.71|0
1647274310000|2022-03-14 16:11:50|15930.04|15930.04|15930.04|15930.04|15930.04|15930.04|15930.04|15930.04|0
1647274320000|2022-03-14 16:12:00|15931.44|15931.44|15931.44|15931.44|15931.44|15931.44|15931.44|15931.44|0
1647274340000|2022-03-14 16:12:20|15927.48|15927.48|15926.08|15926.08|15927.48|15927.48|15926.08|15926.08|0
1647274350000|2022-03-14 16:12:30|15924.68|15924.68|15920.71|15920.71|15924.68|15924.68|15920.71|15920.71|0
1647274360000|2022-03-14 16:12:40|15920.25|15920.25|15920.71|15920.71|15920.71|15920.71|15920.25|15920.25|0
1647274400000|2022-03-14 16:13:20|15924.68|15924.68|15926.08|15926.08|15926.08|15926.08|15924.68|15924.68|0
1647274420000|2022-03-14 16:13:40|15924.68|15924.68|15924.68|15924.68|15924.68|15924.68|15924.68|15924.68|0
1647274440000|2022-03-14 16:14:00|15921.88|15921.88|15921.88|15921.88|15921.88|15921.88|15921.88|15921.88|0
1647274510000|2022-03-14 16:15:10|15924.68|15924.68|15924.68|15924.68|15924.68|15924.68|15924.68|15924.68|0
1647274540000|2022-03-14 16:15:40|15923.28|15923.28|15923.28|15923.28|15923.28|15923.28|15923.28|15923.28|0
1647274560000|2022-03-14 16:16:00|15926.08|15926.08|15928.88|15928.88|15928.88|15928.88|15926.08|15926.08|0
1647274610000|2022-03-14 16:16:50|15927.48|15927.48|15926.08|15926.08|15927.48|15927.48|15926.08|15926.08|0
1647274630000|2022-03-14 16:17:10|15924.68|15924.68|15924.68|15924.68|15924.68|15924.68|15924.68|15924.68|0
1647274640000|2022-03-14 16:17:20|15927.48|15927.48|15927.48|15927.48|15927.48|15927.48|15927.48|15927.48|0
1647274660000|2022-03-14 16:17:40|15924.68|15924.68|15924.68|15924.68|15924.68|15924.68|15924.68|15924.68|0
1647274670000|2022-03-14 16:17:50|15920.71|15920.71|15920.71|15920.71|15920.71|15920.71|15920.71|15920.71|0
1647274700000|2022-03-14 16:18:20|15919.31|15919.31|15920.71|15920.71|15920.71|15920.71|15919.31|15919.31|0
1647274720000|2022-03-14 16:18:40|15922.11|15922.11|15922.11|15922.11|15922.11|15922.11|15922.11|15922.11|0
1647274740000|2022-03-14 16:19:00|15926.08|15926.08|15926.08|15926.08|15926.08|15926.08|15926.08|15926.08|0
1647274750000|2022-03-14 16:19:10|15927.48|15927.48|15927.48|15927.48|15927.48|15927.48|15927.48|15927.48|0
1647274760000|2022-03-14 16:19:20|15926.08|15926.08|15924.22|15924.22|15926.08|15926.08|15924.22|15924.22|0
1647274770000|2022-03-14 16:19:30|15928.18|15928.18|15936.11|15936.11|15936.11|15936.11|15928.18|15928.18|0
1647274780000|2022-03-14 16:19:40|15936.57|15936.57|15937.03|15937.03|15938.41|15938.41|15936.57|15936.57|0
1647274800000|2022-03-14 16:20:00|15938.43|15938.43|15938.43|15938.43|15938.43|15938.43|15938.43|15938.43|0
1647274810000|2022-03-14 16:20:10|15939.83|15939.83|15934.47|15934.47|15939.83|15939.83|15934.47|15934.47|0
1647274820000|2022-03-14 16:20:20|15933.07|15933.07|15929.1|15929.1|15933.07|15933.07|15921.17|15921.17|0
1647274830000|2022-03-14 16:20:30|15933.07|15933.07|15933.07|15933.07|15933.07|15933.07|15933.07|15933.07|0
1647274840000|2022-03-14 16:20:40|15931.67|15931.67|15931.67|15931.67|15931.67|15931.67|15931.67|15931.67|0
1647274850000|2022-03-14 16:20:50|15934.47|15934.47|15933.07|15933.07|15935.87|15935.87|15933.07|15933.07|0
1647274890000|2022-03-14 16:21:30|15931.67|15931.67|15934.47|15934.47|15934.47|15934.47|15931.67|15931.67|0
1647274910000|2022-03-14 16:21:50|15933.07|15933.07|15929.1|15929.1|15933.07|15933.07|15929.1|15929.1|0
1647274950000|2022-03-14 16:22:30|15933.07|15933.07|15935.87|15935.87|15935.87|15935.87|15933.07|15933.07|0
1647274990000|2022-03-14 16:23:10|15933.07|15933.07|15933.07|15933.07|15933.07|15933.07|15933.07|15933.07|0
1647275000000|2022-03-14 16:23:20|15931.67|15931.67|15931.67|15931.67|15931.67|15931.67|15931.67|15931.67|0
1647275030000|2022-03-14 16:23:50|15933.07|15933.07|15933.07|15933.07|15933.07|15933.07|15933.07|15933.07|0
1647275040000|2022-03-14 16:24:00|15931.67|15931.67|15931.67|15931.67|15931.67|15931.67|15931.67|15931.67|0
1647275050000|2022-03-14 16:24:10|15935.63|15935.63|15935.63|15935.63|15935.63|15935.63|15935.63|15935.63|0
1647275070000|2022-03-14 16:24:30|15937.03|15937.03|15937.03|15937.03|15937.03|15937.03|15937.03|15937.03|0
1647275090000|2022-03-14 16:24:50|15933.07|15933.07|15933.07|15933.07|15933.07|15933.07|15933.07|15933.07|0
1647275100000|2022-03-14 16:25:00|15931.67|15931.67|15935.63|15935.63|15935.63|15935.63|15931.67|15931.67|0
1647275130000|2022-03-14 16:25:30|15939.6|15939.6|15941|15941|15942.4|15942.4|15939.6|15939.6|0
1647275140000|2022-03-14 16:25:40|15938.7|15938.7|15940.08|15940.08|15940.54|15940.54|15938.7|15938.7|0
1647275150000|2022-03-14 16:25:50|15939.16|15939.16|15939.16|15939.16|15939.16|15939.16|15939.16|15939.16|0
1647275170000|2022-03-14 16:26:10|15935.2|15935.2|15933.8|15933.8|15935.2|15935.2|15933.8|15933.8|0
1647275180000|2022-03-14 16:26:20|15936.59|15936.59|15936.59|15936.59|15936.59|15936.59|15932.63|15932.63|0
1647275190000|2022-03-14 16:26:30|15933.8|15933.8|15933.8|15933.8|15933.8|15933.8|15933.8|15933.8|0
1647275210000|2022-03-14 16:26:50|15932.88|15932.88|15932.88|15932.88|15932.88|15932.88|15932.88|15932.88|0
1647275230000|2022-03-14 16:27:10|15935.68|15935.68|15935.68|15935.68|15935.68|15935.68|15935.68|15935.68|0
1647275240000|2022-03-14 16:27:20|15936.13|15936.13|15936.13|15936.13|15936.13|15936.13|15932.17|15932.17|0
1647275260000|2022-03-14 16:27:40|15937.53|15937.53|15936.13|15936.13|15937.53|15937.53|15933.34|15933.34|0
1647275270000|2022-03-14 16:27:50|15935.68|15935.68|15935.68|15935.68|15935.68|15935.68|15935.68|15935.68|0
1647275280000|2022-03-14 16:28:00|15939.64|15939.64|15939.64|15939.64|15939.64|15939.64|15939.64|15939.64|0
1647275290000|2022-03-14 16:28:10|15936.84|15936.84|15936.84|15936.84|15936.84|15936.84|15936.84|15936.84|0
1647275300000|2022-03-14 16:28:20|15935.44|15935.44|15934.04|15934.04|15935.44|15935.44|15934.04|15934.04|0
1647275320000|2022-03-14 16:28:40|15932.64|15932.64|15929.84|15929.84|15932.64|15932.64|15929.84|15929.84|0
1647275330000|2022-03-14 16:28:50|15932.64|15932.64|15932.64|15932.64|15932.64|15932.64|15932.64|15932.64|0
1647275340000|2022-03-14 16:29:00|15933.56|15933.56|15931.94|15931.94|15935.9|15935.9|15931.94|15931.94|0
1647275350000|2022-03-14 16:29:10|15926.34|15926.34|15924.94|15924.94|15926.34|15926.34|15924.94|15924.94|0
1647275370000|2022-03-14 16:29:30|15928.9|15928.9|15926.32|15926.32|15928.9|15928.9|15924.94|15924.94|0
1647275380000|2022-03-14 16:29:40|15927.24|15927.24|15932.84|15932.84|15932.84|15932.84|15927.24|15927.24|0
1647275390000|2022-03-14 16:29:50|15927.24|15927.24|15918.39|15918.39|15931.44|15931.44|15918.39|15918.39|0
1647332110000|2022-03-15 08:15:10|15815.26|15815.26|15813.86|15813.86|15815.26|15815.26|15813.86|15813.86|0
1647332140000|2022-03-15 08:15:40|15809.66|15809.66|15801.73|15801.73|15809.66|15809.66|15801.73|15801.73|0
1647332160000|2022-03-15 08:16:00|15793.8|15793.8|15792.4|15792.4|15793.8|15793.8|15792.4|15792.4|0
1647332170000|2022-03-15 08:16:10|15784.01|15784.01|15781.71|15781.71|15784.01|15784.01|15774.71|15774.71|0
1647332210000|2022-03-15 08:16:50|15789.64|15789.64|15793.6|15793.6|15793.6|15793.6|15789.64|15789.64|0
1647332220000|2022-03-15 08:17:00|15799.2|15799.2|15799.2|15799.2|15803.17|15803.17|15799.2|15799.2|0
1647332250000|2022-03-15 08:17:30|15795|15795|15795|15795|15795|15795|15795|15795|0
1647332270000|2022-03-15 08:17:50|15806.9|15806.9|15810.86|15810.86|15810.86|15810.86|15806.9|15806.9|0
1647332280000|2022-03-15 08:18:00|15816.46|15816.46|15820.43|15820.43|15820.43|15820.43|15816.46|15816.46|0
1647332290000|2022-03-15 08:18:10|15816.46|15816.46|15816.46|15816.46|15816.46|15816.46|15816.46|15816.46|0
1647332310000|2022-03-15 08:18:30|15828.36|15828.36|15824.39|15824.39|15828.36|15828.36|15824.39|15824.39|0
1647332350000|2022-03-15 08:19:10|15808.53|15808.53|15808.53|15808.53|15808.53|15808.53|15808.53|15808.53|0
1647332360000|2022-03-15 08:19:20|15800.6|15800.6|15800.6|15800.6|15800.6|15800.6|15800.6|15800.6|0
1647332380000|2022-03-15 08:19:40|15792.67|15792.67|15782.89|15782.89|15792.67|15792.67|15782.89|15782.89|0
1647332390000|2022-03-15 08:19:50|15784.29|15784.29|15781.5|15781.5|15784.29|15784.29|15781.5|15781.5|0
1647332400000|2022-03-15 08:20:00|15777.3|15777.3|15778.7|15778.7|15778.7|15778.7|15777.3|15777.3|0
1647332410000|2022-03-15 08:20:10|15782.66|15782.66|15783.83|15783.83|15786.63|15786.63|15782.66|15782.66|0
1647332420000|2022-03-15 08:20:20|15785.23|15785.23|15785.23|15785.23|15785.23|15785.23|15785.23|15785.23|0
1647332430000|2022-03-15 08:20:30|15786.63|15786.63|15789.43|15789.43|15789.43|15789.43|15786.63|15786.63|0
1647332450000|2022-03-15 08:20:50|15781.5|15781.5|15777.53|15777.53|15781.5|15781.5|15777.53|15777.53|0
1647332470000|2022-03-15 08:21:10|15773.56|15773.56|15783.11|15783.11|15783.11|15783.11|15773.56|15773.56|0
1647332490000|2022-03-15 08:21:30|15784.51|15784.51|15780.54|15780.54|15784.51|15784.51|15780.54|15780.54|0
1647332500000|2022-03-15 08:21:40|15783.34|15783.34|15787.54|15787.54|15787.54|15787.54|15783.34|15783.34|0
1647332520000|2022-03-15 08:22:00|15783.34|15783.34|15779.38|15779.38|15783.34|15783.34|15779.38|15779.38|0
1647332530000|2022-03-15 08:22:10|15773.78|15773.78|15773.78|15773.78|15773.78|15773.78|15773.78|15773.78|0
1647332540000|2022-03-15 08:22:20|15770.98|15770.98|15767.48|15767.48|15770.98|15770.98|15765.38|15765.38|0
1647332550000|2022-03-15 08:22:30|15765.38|15765.38|15765.38|15765.38|15765.38|15765.38|15765.38|15765.38|0
1647332560000|2022-03-15 08:22:40|15769.58|15769.58|15769.58|15769.58|15769.58|15769.58|15769.58|15769.58|0
1647332580000|2022-03-15 08:23:00|15761.65|15761.65|15769.58|15769.58|15769.58|15769.58|15761.65|15761.65|0
1647332600000|2022-03-15 08:23:20|15765.61|15765.61|15765.61|15765.61|15765.61|15765.61|15765.61|15765.61|0
1647332610000|2022-03-15 08:23:30|15762.82|15762.82|15762.82|15762.82|15762.82|15762.82|15762.82|15762.82|0
1647332640000|2022-03-15 08:24:00|15755.82|15755.82|15761.42|15761.42|15764.21|15764.21|15755.82|15755.82|0
1647332680000|2022-03-15 08:24:40|15773.31|15773.31|15773.31|15773.31|15773.31|15773.31|15773.31|15773.31|0
1647332700000|2022-03-15 08:25:00|15781.24|15781.24|15780.31|15780.31|15788.24|15788.24|15780.31|15780.31|0
1647332710000|2022-03-15 08:25:10|15781.71|15781.71|15783.11|15783.11|15783.11|15783.11|15781.71|15781.71|0
1647332720000|2022-03-15 08:25:20|15784.51|15784.51|15794.3|15794.3|15794.3|15794.3|15784.51|15784.51|0
1647332730000|2022-03-15 08:25:30|15786.37|15786.37|15783.81|15783.81|15786.37|15786.37|15782.41|15782.41|0
1647332740000|2022-03-15 08:25:40|15775.88|15775.88|15775.88|15775.88|15775.88|15775.88|15775.88|15775.88|0
1647332760000|2022-03-15 08:26:00|15770.28|15770.28|15770.28|15770.28|15770.28|15770.28|15770.28|15770.28|0
1647332780000|2022-03-15 08:26:20|15766.31|15766.31|15770.28|15770.28|15770.28|15770.28|15766.31|15766.31|0
1647332800000|2022-03-15 08:26:40|15766.08|15766.08|15768.88|15768.88|15768.88|15768.88|15766.08|15766.08|0
1647332810000|2022-03-15 08:26:50|15771.68|15771.68|15771.68|15771.68|15771.68|15771.68|15771.68|15771.68|0
1647332820000|2022-03-15 08:27:00|15783.57|15783.57|15790.34|15790.34|15790.34|15790.34|15782.17|15782.17|0
1647332840000|2022-03-15 08:27:20|15786.37|15786.37|15786.37|15786.37|15786.37|15786.37|15786.37|15786.37|0
1647332860000|2022-03-15 08:27:40|15779.38|15779.38|15779.38|15779.38|15779.38|15779.38|15779.38|15779.38|0
1647332880000|2022-03-15 08:28:00|15769.58|15769.58|15769.58|15769.58|15769.58|15769.58|15769.58|15769.58|0
1647332890000|2022-03-15 08:28:10|15766.82|15766.82|15756.09|15756.09|15766.82|15766.82|15756.09|15756.09|0
1647332900000|2022-03-15 08:28:20|15752.13|15752.13|15752.13|15752.13|15752.13|15752.13|15752.13|15752.13|0
1647332940000|2022-03-15 08:29:00|15756.09|15756.09|15761.69|15761.69|15764.49|15764.49|15756.09|15756.09|0
1647332960000|2022-03-15 08:29:20|15758.89|15758.89|15758.89|15758.89|15758.89|15758.89|15758.89|15758.89|0
1647332970000|2022-03-15 08:29:30|15763.09|15763.09|15773.82|15773.82|15773.82|15773.82|15763.09|15763.09|0
1647332980000|2022-03-15 08:29:40|15771.02|15771.02|15771.02|15771.02|15771.02|15771.02|15771.02|15771.02|0
1647333020000|2022-03-15 08:30:20|15769.62|15769.62|15765.42|15765.42|15769.62|15769.62|15765.42|15765.42|0
1647333030000|2022-03-15 08:30:30|15766.82|15766.82|15767.52|15767.52|15767.52|15767.52|15766.82|15766.82|0
1647333040000|2022-03-15 08:30:40|15768.22|15768.22|15762.86|15762.86|15768.22|15768.22|15762.86|15762.86|0
1647333050000|2022-03-15 08:30:50|15766.82|15766.82|15766.82|15766.82|15766.82|15766.82|15766.82|15766.82|0
1647333060000|2022-03-15 08:31:00|15762.86|15762.86|15772.19|15772.19|15772.19|15772.19|15762.86|15762.86|0
1647333080000|2022-03-15 08:31:20|15769.39|15769.39|15770.79|15770.79|15772.19|15772.19|15769.39|15769.39|0
1647333090000|2022-03-15 08:31:30|15763.79|15763.79|15763.79|15763.79|15763.79|15763.79|15763.79|15763.79|0
1647333150000|2022-03-15 08:32:30|15766.59|15766.59|15766.59|15766.59|15766.59|15766.59|15766.59|15766.59|0
1647333170000|2022-03-15 08:32:50|15765.89|15765.89|15766.59|15766.59|15766.59|15766.59|15765.89|15765.89|0
1647333180000|2022-03-15 08:33:00|15765.19|15765.19|15766.59|15766.59|15766.59|15766.59|15765.19|15765.19|0
1647333240000|2022-03-15 08:34:00|15765.19|15765.19|15767.29|15767.29|15767.29|15767.29|15765.19|15765.19|0
1647333280000|2022-03-15 08:34:40|15771.25|15771.25|15771.25|15771.25|15771.25|15771.25|15771.25|15771.25|0
1647333290000|2022-03-15 08:34:50|15773.35|15773.35|15782.68|15782.68|15782.68|15782.68|15773.35|15773.35|0
1647333300000|2022-03-15 08:35:00|15784.08|15784.08|15784.08|15784.08|15784.08|15784.08|15784.08|15784.08|0
1647333310000|2022-03-15 08:35:10|15785.48|15785.48|15789.45|15789.45|15789.45|15789.45|15785.48|15785.48|0
1647333330000|2022-03-15 08:35:30|15785.48|15785.48|15785.48|15785.48|15785.48|15785.48|15785.48|15785.48|0
1647333350000|2022-03-15 08:35:50|15782.68|15782.68|15782.68|15782.68|15782.68|15782.68|15782.68|15782.68|0
1647333360000|2022-03-15 08:36:00|15788.28|15788.28|15789.68|15789.68|15789.68|15789.68|15788.28|15788.28|0
1647333410000|2022-03-15 08:36:50|15788.28|15788.28|15792.48|15792.48|15792.48|15792.48|15788.28|15788.28|0
1647333420000|2022-03-15 08:37:00|15789.68|15789.68|15791.08|15791.08|15791.08|15791.08|15789.68|15789.68|0
1647333490000|2022-03-15 08:38:10|15787.11|15787.11|15787.11|15787.11|15787.11|15787.11|15787.11|15787.11|0
1647333510000|2022-03-15 08:38:30|15784.31|15784.31|15784.31|15784.31|15784.31|15784.31|15784.31|15784.31|0
1647333540000|2022-03-15 08:39:00|15797.61|15797.61|15803.21|15803.21|15803.21|15803.21|15797.61|15797.61|0
1647333570000|2022-03-15 08:39:30|15795.28|15795.28|15795.28|15795.28|15795.28|15795.28|15795.28|15795.28|0
1647333580000|2022-03-15 08:39:40|15796.68|15796.68|15798.08|15798.08|15798.08|15798.08|15796.68|15796.68|0
1647333600000|2022-03-15 08:40:00|15790.72|15790.72|15788.4|15788.4|15790.72|15790.72|15788.4|15788.4|0
1647333650000|2022-03-15 08:40:50|15791.2|15791.2|15791.2|15791.2|15791.2|15791.2|15791.2|15791.2|0
1647333660000|2022-03-15 08:41:00|15788.4|15788.4|15788.4|15788.4|15788.4|15788.4|15788.4|15788.4|0
1647333680000|2022-03-15 08:41:20|15785.6|15785.6|15780.24|15780.24|15785.6|15785.6|15780.24|15780.24|0
1647333720000|2022-03-15 08:42:00|15774.64|15774.64|15782.57|15782.57|15782.57|15782.57|15774.64|15774.64|0
1647333730000|2022-03-15 08:42:10|15783.97|15783.97|15783.97|15783.97|15783.97|15783.97|15783.97|15783.97|0
1647333750000|2022-03-15 08:42:30|15786.77|15786.77|15782.8|15782.8|15786.77|15786.77|15782.8|15782.8|0
1647333760000|2022-03-15 08:42:40|15780.01|15780.01|15777.21|15777.21|15780.01|15780.01|15777.21|15777.21|0
1647333770000|2022-03-15 08:42:50|15773.24|15773.24|15774.64|15774.64|15774.64|15774.64|15773.24|15773.24|0
1647333780000|2022-03-15 08:43:00|15776.04|15776.04|15773.47|15773.47|15776.27|15776.27|15772.08|15772.08|0
1647333790000|2022-03-15 08:43:10|15776.27|15776.27|15778.84|15778.84|15778.84|15778.84|15774.87|15774.87|0
1647333810000|2022-03-15 08:43:30|15781.64|15781.64|15781.64|15781.64|15781.64|15781.64|15781.64|15781.64|0
1647333820000|2022-03-15 08:43:40|15783.04|15783.04|15803.33|15803.33|15803.33|15803.33|15783.04|15783.04|0
1647333840000|2022-03-15 08:44:00|15801.93|15801.93|15803.33|15803.33|15803.33|15803.33|15797.73|15797.73|0
1647333850000|2022-03-15 08:44:10|15804.73|15804.73|15804.73|15804.73|15804.73|15804.73|15804.73|15804.73|0
1647333870000|2022-03-15 08:44:30|15803.33|15803.33|15803.33|15803.33|15803.33|15803.33|15803.33|15803.33|0
1647333880000|2022-03-15 08:44:40|15799.13|15799.13|15801.93|15801.93|15801.93|15801.93|15799.13|15799.13|0
1647333890000|2022-03-15 08:44:50|15800.53|15800.53|15800.53|15800.53|15800.53|15800.53|15800.53|15800.53|0
1647333900000|2022-03-15 08:45:00|15799.13|15799.13|15796.33|15796.33|15799.13|15799.13|15796.33|15796.33|0
1647333910000|2022-03-15 08:45:10|15799.13|15799.13|15800.53|15800.53|15800.53|15800.53|15799.13|15799.13|0
1647333920000|2022-03-15 08:45:20|15801.93|15801.93|15801.93|15801.93|15801.93|15801.93|15801.93|15801.93|0
1647333930000|2022-03-15 08:45:30|15800.53|15800.53|15816.39|15816.39|15816.39|15816.39|15800.53|15800.53|0
1647333950000|2022-03-15 08:45:50|15832.25|15832.25|15828.29|15828.29|15832.25|15832.25|15828.29|15828.29|0
1647333960000|2022-03-15 08:46:00|15824.32|15824.32|15821.52|15821.52|15825.72|15825.72|15821.52|15821.52|0
1647333970000|2022-03-15 08:46:10|15817.56|15817.56|15817.56|15817.56|15817.56|15817.56|15817.56|15817.56|0
1647333980000|2022-03-15 08:46:20|15818.96|15818.96|15818.96|15818.96|15818.96|15818.96|15818.96|15818.96|0
1647334010000|2022-03-15 08:46:50|15826.89|15826.89|15826.89|15826.89|15826.89|15826.89|15826.89|15826.89|0
1647334040000|2022-03-15 08:47:20|15818.96|15818.96|15818.96|15818.96|15818.96|15818.96|15818.96|15818.96|0
1647334050000|2022-03-15 08:47:30|15814.99|15814.99|15814.99|15814.99|15814.99|15814.99|15814.99|15814.99|0
1647334080000|2022-03-15 08:48:00|15811.03|15811.03|15811.03|15811.03|15811.03|15811.03|15811.03|15811.03|0
1647334100000|2022-03-15 08:48:20|15809.63|15809.63|15809.63|15809.63|15809.63|15809.63|15809.63|15809.63|0
1647334110000|2022-03-15 08:48:30|15804.03|15804.03|15804.03|15804.03|15804.03|15804.03|15804.03|15804.03|0
1647334120000|2022-03-15 08:48:40|15809.09|15809.09|15809.09|15809.09|15809.09|15809.09|15809.09|15809.09|0
1647334140000|2022-03-15 08:49:00|15814.68|15814.68|15813.29|15813.29|15814.68|15814.68|15813.29|15813.29|0
1647334150000|2022-03-15 08:49:10|15811.89|15811.89|15810.49|15810.49|15811.89|15811.89|15810.49|15810.49|0
1647334200000|2022-03-15 08:50:00|15811.89|15811.89|15811.89|15811.89|15811.89|15811.89|15811.89|15811.89|0
1647334210000|2022-03-15 08:50:10|15814.68|15814.68|15814.68|15814.68|15814.68|15814.68|15814.68|15814.68|0
1647334230000|2022-03-15 08:50:30|15814.23|15814.23|15814.23|15814.23|15814.23|15814.23|15814.23|15814.23|0
1647334240000|2022-03-15 08:50:40|15808.63|15808.63|15815.62|15815.62|15815.62|15815.62|15808.63|15808.63|0
1647334250000|2022-03-15 08:50:50|15823.56|15823.56|15832.65|15832.65|15835.45|15835.45|15823.56|15823.56|0
1647334260000|2022-03-15 08:51:00|15844.55|15844.55|15837.08|15837.08|15844.55|15844.55|15836.62|15836.62|0
1647334290000|2022-03-15 08:51:30|15833.11|15833.11|15833.11|15833.11|15833.11|15833.11|15833.11|15833.11|0
1647334300000|2022-03-15 08:51:40|15829.15|15829.15|15821.22|15821.22|15829.15|15829.15|15821.22|15821.22|0
1647334330000|2022-03-15 08:52:10|15820.3|15820.3|15820.3|15820.3|15820.3|15820.3|15820.3|15820.3|0
1647334340000|2022-03-15 08:52:20|15821.22|15821.22|15821.22|15821.22|15821.22|15821.22|15821.22|15821.22|0
1647334370000|2022-03-15 08:52:50|15829.15|15829.15|15829.61|15829.61|15829.61|15829.61|15829.15|15829.15|0
1647334400000|2022-03-15 08:53:20|15826.81|15826.81|15826.81|15826.81|15826.81|15826.81|15826.81|15826.81|0
1647334420000|2022-03-15 08:53:40|15828.19|15828.19|15828.19|15828.19|15828.19|15828.19|15828.19|15828.19|0
1647334430000|2022-03-15 08:53:50|15821.19|15821.19|15825.39|15825.39|15825.39|15825.39|15821.19|15821.19|0
1647334440000|2022-03-15 08:54:00|15822.59|15822.59|15822.59|15822.59|15822.59|15822.59|15822.59|15822.59|0
1647334470000|2022-03-15 08:54:30|15818.62|15818.62|15818.62|15818.62|15818.62|15818.62|15818.62|15818.62|0
1647334480000|2022-03-15 08:54:40|15820.92|15820.92|15820.92|15820.92|15820.92|15820.92|15820.92|15820.92|0
1647334510000|2022-03-15 08:55:10|15820|15820|15820|15820|15820|15820|15820|15820|0
1647334530000|2022-03-15 08:55:30|15816.04|15816.04|15816.04|15816.04|15816.04|15816.04|15816.04|15816.04|0
1647334540000|2022-03-15 08:55:40|15817.88|15817.88|15817.88|15817.88|15817.88|15817.88|15817.88|15817.88|0
1647334570000|2022-03-15 08:56:10|15813.91|15813.91|15817.88|15817.88|15817.88|15817.88|15813.91|15813.91|0
1647334590000|2022-03-15 08:56:30|15816.48|15816.48|15817.88|15817.88|15817.88|15817.88|15813.68|15813.68|0
1647334600000|2022-03-15 08:56:40|15815.08|15815.08|15816.46|15816.46|15816.46|15816.46|15815.08|15815.08|0
1647334630000|2022-03-15 08:57:10|15812.49|15812.49|15810.65|15810.65|15812.49|15812.49|15810.65|15810.65|0
1647334640000|2022-03-15 08:57:20|15812.03|15812.03|15812.03|15812.03|15812.03|15812.03|15812.03|15812.03|0
1647334650000|2022-03-15 08:57:30|15813.43|15813.43|15813.43|15813.43|15813.43|15813.43|15813.43|15813.43|0
1647334680000|2022-03-15 08:58:00|15809.46|15809.46|15796.39|15796.39|15809.46|15809.46|15795.47|15795.47|0
1647334690000|2022-03-15 08:58:10|15800.59|15800.59|15800.59|15800.59|15800.59|15800.59|15800.59|15800.59|0
1647334700000|2022-03-15 08:58:20|15801.99|15801.99|15801.99|15801.99|15801.99|15801.99|15801.99|15801.99|0
1647334730000|2022-03-15 08:58:50|15802.91|15802.91|15804.31|15804.31|15804.31|15804.31|15802.91|15802.91|0
1647334740000|2022-03-15 08:59:00|15800.34|15800.34|15793.88|15793.88|15800.34|15800.34|15793.88|15793.88|0
1647334750000|2022-03-15 08:59:10|15796.68|15796.68|15796.68|15796.68|15796.68|15796.68|15796.68|15796.68|0
1647334760000|2022-03-15 08:59:20|15800.65|15800.65|15809.98|15809.98|15809.98|15809.98|15800.65|15800.65|0
1647334770000|2022-03-15 08:59:30|15811.38|15811.38|15813.68|15813.68|15813.68|15813.68|15811.38|15811.38|0
1647334800000|2022-03-15 09:00:00|15815.06|15815.06|15815.06|15815.06|15815.06|15815.06|15815.06|15815.06|0
1647334830000|2022-03-15 09:00:30|15815.98|15815.98|15816.44|15816.44|15816.44|15816.44|15815.98|15815.98|0
1647334840000|2022-03-15 09:00:40|15814.6|15814.6|15810.63|15810.63|15814.6|15814.6|15810.63|15810.63|0
1647334860000|2022-03-15 09:01:00|15809.71|15809.71|15804.61|15804.61|15809.71|15809.71|15804.61|15804.61|0
1647334870000|2022-03-15 09:01:10|15808.81|15808.81|15811.61|15811.61|15811.61|15811.61|15808.11|15808.11|0
1647334880000|2022-03-15 09:01:20|15810.21|15810.21|15810.21|15810.21|15811.61|15811.61|15810.21|15810.21|0
1647334940000|2022-03-15 09:02:20|15811.61|15811.61|15810.69|15810.69|15811.61|15811.61|15810.69|15810.69|0
1647334960000|2022-03-15 09:02:40|15814.66|15814.66|15814.66|15814.66|15814.66|15814.66|15814.66|15814.66|0
1647334970000|2022-03-15 09:02:50|15809.29|15809.29|15812.09|15812.09|15812.09|15812.09|15809.29|15809.29|0
1647334980000|2022-03-15 09:03:00|15810.69|15810.69|15812.09|15812.09|15812.09|15812.09|15810.69|15810.69|0
1647335000000|2022-03-15 09:03:20|15813.49|15813.49|15813.49|15813.49|15813.49|15813.49|15813.49|15813.49|0
1647335010000|2022-03-15 09:03:30|15814.89|15814.89|15814.89|15814.89|15814.89|15814.89|15814.89|15814.89|0
1647335020000|2022-03-15 09:03:40|15813.49|15813.49|15813.49|15813.49|15813.49|15813.49|15813.49|15813.49|0
1647335030000|2022-03-15 09:03:50|15812.09|15812.09|15812.09|15812.09|15812.09|15812.09|15812.09|15812.09|0
1647335070000|2022-03-15 09:04:30|15808.13|15808.13|15808.13|15808.13|15808.13|15808.13|15808.13|15808.13|0
1647335090000|2022-03-15 09:04:50|15812.09|15812.09|15814.89|15814.89|15814.89|15814.89|15812.09|15812.09|0
1647335120000|2022-03-15 09:05:20|15810.93|15810.93|15806.73|15806.73|15810.93|15810.93|15806.73|15806.73|0
1647335140000|2022-03-15 09:05:40|15802.76|15802.76|15802.76|15802.76|15802.76|15802.76|15802.76|15802.76|0
1647335160000|2022-03-15 09:06:00|15798.8|15798.8|15794.83|15794.83|15798.8|15798.8|15790.87|15790.87|0
1647335170000|2022-03-15 09:06:10|15796.23|15796.23|15797.63|15797.63|15797.63|15797.63|15794.83|15794.83|0
1647335180000|2022-03-15 09:06:20|15794.83|15794.83|15794.83|15794.83|15794.83|15794.83|15794.83|15794.83|0
1647335200000|2022-03-15 09:06:40|15797.63|15797.63|15797.63|15797.63|15797.63|15797.63|15797.63|15797.63|0
1647335220000|2022-03-15 09:07:00|15796.23|15796.23|15796.23|15796.23|15796.23|15796.23|15796.23|15796.23|0
1647335230000|2022-03-15 09:07:10|15792.27|15792.27|15792.27|15792.27|15792.27|15792.27|15792.27|15792.27|0
1647335260000|2022-03-15 09:07:40|15793.67|15793.67|15788.07|15788.07|15793.67|15793.67|15788.07|15788.07|0
1647335280000|2022-03-15 09:08:00|15788.53|15788.53|15788.53|15788.53|15788.53|15788.53|15788.53|15788.53|0
1647335290000|2022-03-15 09:08:10|15780.6|15780.6|15780.6|15780.6|15780.6|15780.6|15780.6|15780.6|0
1647335310000|2022-03-15 09:08:30|15776.63|15776.63|15776.63|15776.63|15776.63|15776.63|15776.63|15776.63|0
1647335320000|2022-03-15 09:08:40|15772.67|15772.67|15774.07|15774.07|15774.07|15774.07|15772.67|15772.67|0
1647335340000|2022-03-15 09:09:00|15770.1|15770.1|15766.14|15766.14|15770.1|15770.1|15766.14|15766.14|0
1647335350000|2022-03-15 09:09:10|15762.17|15762.17|15767.53|15767.53|15767.53|15767.53|15762.17|15762.17|0
1647335390000|2022-03-15 09:09:50|15775.46|15775.46|15778.26|15778.26|15778.26|15778.26|15775.46|15775.46|0
1647335400000|2022-03-15 09:10:00|15779.66|15779.66|15779.66|15779.66|15779.66|15779.66|15779.66|15779.66|0
1647335420000|2022-03-15 09:10:20|15767.77|15767.77|15771.73|15771.73|15771.73|15771.73|15767.77|15767.77|0
1647335450000|2022-03-15 09:10:50|15775.7|15775.7|15775.7|15775.7|15775.7|15775.7|15775.7|15775.7|0
1647335460000|2022-03-15 09:11:00|15777.1|15777.1|15777.1|15777.1|15777.1|15777.1|15777.1|15777.1|0
1647335470000|2022-03-15 09:11:10|15779.9|15779.9|15779.9|15779.9|15779.9|15779.9|15779.9|15779.9|0
1647335480000|2022-03-15 09:11:20|15781.3|15781.3|15781.3|15781.3|15781.3|15781.3|15781.3|15781.3|0
1647335490000|2022-03-15 09:11:30|15777.33|15777.33|15778.73|15778.73|15778.73|15778.73|15777.33|15777.33|0
1647335500000|2022-03-15 09:11:40|15786.66|15786.66|15788.06|15788.06|15788.06|15788.06|15786.66|15786.66|0
1647335510000|2022-03-15 09:11:50|15789.46|15789.46|15785.49|15785.49|15789.46|15789.46|15785.49|15785.49|0
1647335530000|2022-03-15 09:12:10|15782.7|15782.7|15782.7|15782.7|15782.7|15782.7|15782.7|15782.7|0
1647335550000|2022-03-15 09:12:30|15774.77|15774.77|15778.73|15778.73|15778.73|15778.73|15774.77|15774.77|0
1647335590000|2022-03-15 09:13:10|15781.53|15781.53|15785.73|15785.73|15785.73|15785.73|15781.53|15781.53|0
1647335600000|2022-03-15 09:13:20|15789.69|15789.69|15789.69|15789.69|15789.69|15789.69|15789.69|15789.69|0
1647335640000|2022-03-15 09:14:00|15793.66|15793.66|15796.46|15796.46|15796.46|15796.46|15793.66|15793.66|0
1647335660000|2022-03-15 09:14:20|15800.42|15800.42|15800.42|15800.42|15800.42|15800.42|15800.42|15800.42|0
1647335680000|2022-03-15 09:14:40|15795.06|15795.06|15795.06|15795.06|15795.06|15795.06|15795.06|15795.06|0
1647335710000|2022-03-15 09:15:10|15799.02|15799.02|15799.02|15799.02|15799.02|15799.02|15799.02|15799.02|0
1647335720000|2022-03-15 09:15:20|15802.99|15802.99|15802.99|15802.99|15802.99|15802.99|15802.99|15802.99|0
1647335740000|2022-03-15 09:15:40|15800.19|15800.19|15800.19|15800.19|15800.19|15800.19|15800.19|15800.19|0
1647335750000|2022-03-15 09:15:50|15808.12|15808.12|15808.12|15808.12|15808.12|15808.12|15808.12|15808.12|0
1647335780000|2022-03-15 09:16:20|15806.74|15806.74|15806.74|15806.74|15806.74|15806.74|15806.74|15806.74|0
1647335810000|2022-03-15 09:16:50|15801.14|15801.14|15801.14|15801.14|15801.14|15801.14|15801.14|15801.14|0
1647335840000|2022-03-15 09:17:20|15797.18|15797.18|15792.98|15792.98|15797.18|15797.18|15792.98|15792.98|0
1647335850000|2022-03-15 09:17:30|15789.01|15789.01|15781.08|15781.08|15789.01|15789.01|15781.08|15781.08|0
1647335920000|2022-03-15 09:18:40|15789.01|15789.01|15789.01|15789.01|15789.01|15789.01|15789.01|15789.01|0
1647335990000|2022-03-15 09:19:50|15792.98|15792.98|15789.01|15789.01|15792.98|15792.98|15789.01|15789.01|0
1647336040000|2022-03-15 09:20:40|15785.05|15785.05|15785.05|15785.05|15785.05|15785.05|15785.05|15785.05|0
1647336080000|2022-03-15 09:21:20|15776.65|15776.65|15776.65|15776.65|15776.65|15776.65|15776.65|15776.65|0
1647336100000|2022-03-15 09:21:40|15770.12|15770.12|15767.55|15767.55|15770.12|15770.12|15766.16|15766.16|0
1647336140000|2022-03-15 09:22:20|15766.16|15766.16|15766.16|15766.16|15766.16|15766.16|15766.16|15766.16|0
1647336150000|2022-03-15 09:22:30|15764.76|15764.76|15762|15762|15764.76|15764.76|15762|15762|0
1647336160000|2022-03-15 09:22:40|15758.03|15758.03|15758.03|15758.03|15758.03|15758.03|15758.03|15758.03|0
1647336190000|2022-03-15 09:23:10|15760.83|15760.83|15762.23|15762.23|15762.23|15762.23|15760.83|15760.83|0
1647336210000|2022-03-15 09:23:30|15760.83|15760.83|15762.23|15762.23|15762.23|15762.23|15760.83|15760.83|0
1647336220000|2022-03-15 09:23:40|15758.27|15758.27|15762.23|15762.23|15762.23|15762.23|15758.27|15758.27|0
1647336240000|2022-03-15 09:24:00|15758.27|15758.27|15766.2|15766.2|15766.2|15766.2|15758.27|15758.27|0
1647336250000|2022-03-15 09:24:10|15770.16|15770.16|15770.16|15770.16|15770.16|15770.16|15770.16|15770.16|0
1647336260000|2022-03-15 09:24:20|15766.2|15766.2|15766.2|15766.2|15766.2|15766.2|15766.2|15766.2|0
1647336280000|2022-03-15 09:24:40|15762.23|15762.23|15759.67|15759.67|15762.23|15762.23|15758.27|15758.27|0
1647336290000|2022-03-15 09:24:50|15767.6|15767.6|15768.52|15768.52|15768.52|15768.52|15763.63|15763.63|0
1647336300000|2022-03-15 09:25:00|15767.12|15767.12|15763.15|15763.15|15767.12|15767.12|15763.15|15763.15|0
1647336310000|2022-03-15 09:25:10|15767.12|15767.12|15767.12|15767.12|15767.12|15767.12|15767.12|15767.12|0
1647336330000|2022-03-15 09:25:30|15771.31|15771.31|15771.31|15771.31|15771.31|15771.31|15771.31|15771.31|0
1647336350000|2022-03-15 09:25:50|15775.28|15775.28|15775.28|15775.28|15775.28|15775.28|15775.28|15775.28|0
1647336390000|2022-03-15 09:26:30|15772.48|15772.48|15776.45|15776.45|15776.45|15776.45|15772.48|15772.48|0
1647336500000|2022-03-15 09:28:20|15768.52|15768.52|15768.52|15768.52|15768.52|15768.52|15768.52|15768.52|0
1647336670000|2022-03-15 09:31:10|15772.48|15772.48|15772.48|15772.48|15772.48|15772.48|15772.48|15772.48|0
1647336680000|2022-03-15 09:31:20|15776.68|15776.68|15776.68|15776.68|15776.68|15776.68|15776.68|15776.68|0
1647336690000|2022-03-15 09:31:30|15780.64|15780.64|15780.64|15780.64|15780.64|15780.64|15780.64|15780.64|0
1647336700000|2022-03-15 09:31:40|15784.61|15784.61|15784.61|15784.61|15784.61|15784.61|15784.61|15784.61|0
1647336730000|2022-03-15 09:32:10|15787.41|15787.41|15787.41|15787.41|15787.41|15787.41|15787.41|15787.41|0
1647336740000|2022-03-15 09:32:20|15791.37|15791.37|15791.37|15791.37|15791.37|15791.37|15791.37|15791.37|0
1647336780000|2022-03-15 09:33:00|15787.41|15787.41|15779.48|15779.48|15787.41|15787.41|15779.48|15779.48|0
1647336830000|2022-03-15 09:33:50|15775.51|15775.51|15775.51|15775.51|15775.51|15775.51|15775.51|15775.51|0
1647336840000|2022-03-15 09:34:00|15771.55|15771.55|15770.15|15770.15|15771.55|15771.55|15770.15|15770.15|0
1647336860000|2022-03-15 09:34:20|15774.11|15774.11|15774.11|15774.11|15774.11|15774.11|15774.11|15774.11|0
1647336900000|2022-03-15 09:35:00|15776.91|15776.91|15776.91|15776.91|15776.91|15776.91|15776.91|15776.91|0
1647336910000|2022-03-15 09:35:10|15796.74|15796.74|15796.74|15796.74|15796.74|15796.74|15796.74|15796.74|0
1647336940000|2022-03-15 09:35:40|15792.77|15792.77|15784.84|15784.84|15792.77|15792.77|15784.84|15784.84|0
1647336950000|2022-03-15 09:35:50|15782.04|15782.04|15780.64|15780.64|15782.04|15782.04|15780.64|15780.64|0
1647336960000|2022-03-15 09:36:00|15768.75|15768.75|15768.75|15768.75|15768.75|15768.75|15768.75|15768.75|0
1647336970000|2022-03-15 09:36:10|15764.78|15764.78|15768.75|15768.75|15768.75|15768.75|15764.78|15764.78|0
1647336980000|2022-03-15 09:36:20|15772.71|15772.71|15771.31|15771.31|15772.71|15772.71|15771.31|15771.31|0
1647336990000|2022-03-15 09:36:30|15767.35|15767.35|15767.35|15767.35|15767.35|15767.35|15767.35|15767.35|0
1647337000000|2022-03-15 09:36:40|15765.95|15765.95|15765.95|15765.95|15765.95|15765.95|15765.95|15765.95|0
1647337020000|2022-03-15 09:37:00|15758.02|15758.02|15758.02|15758.02|15758.02|15758.02|15758.02|15758.02|0
1647337040000|2022-03-15 09:37:20|15746.12|15746.12|15746.12|15746.12|15746.12|15746.12|15746.12|15746.12|0
1647337070000|2022-03-15 09:37:50|15744.72|15744.72|15744.72|15744.72|15744.72|15744.72|15744.72|15744.72|0
1647337090000|2022-03-15 09:38:10|15750.32|15750.32|15750.32|15750.32|15750.32|15750.32|15750.32|15750.32|0
1647337120000|2022-03-15 09:38:40|15744.72|15744.72|15748.69|15748.69|15748.69|15748.69|15744.72|15744.72|0
1647337160000|2022-03-15 09:39:20|15760.58|15760.58|15760.58|15760.58|15760.58|15760.58|15760.58|15760.58|0
1647337180000|2022-03-15 09:39:40|15756.62|15756.62|15756.62|15756.62|15756.62|15756.62|15756.62|15756.62|0
1647337210000|2022-03-15 09:40:10|15762.22|15762.22|15774.35|15774.35|15774.35|15774.35|15762.22|15762.22|0
1647337220000|2022-03-15 09:40:20|15777.1|15777.1|15792.03|15792.03|15792.03|15792.03|15777.1|15777.1|0
1647337230000|2022-03-15 09:40:30|15788.07|15788.07|15786.9|15786.9|15791.1|15791.1|15784.1|15784.1|0
1647337240000|2022-03-15 09:40:40|15781.3|15781.3|15781.3|15781.3|15781.3|15781.3|15781.3|15781.3|0
1647337250000|2022-03-15 09:40:50|15777.34|15777.34|15777.34|15777.34|15777.34|15777.34|15777.34|15777.34|0
1647337260000|2022-03-15 09:41:00|15774.54|15774.54|15774.54|15774.54|15774.54|15774.54|15774.54|15774.54|0
1647337270000|2022-03-15 09:41:10|15771.74|15771.74|15771.74|15771.74|15771.74|15771.74|15771.74|15771.74|0
1647337310000|2022-03-15 09:41:50|15775.71|15775.71|15775.71|15775.71|15775.71|15775.71|15775.71|15775.71|0
1647337320000|2022-03-15 09:42:00|15784.1|15784.1|15784.1|15784.1|15784.1|15784.1|15784.1|15784.1|0
1647337380000|2022-03-15 09:43:00|15796|15796|15796|15796|15796|15796|15796|15796|0
1647337390000|2022-03-15 09:43:10|15793.2|15793.2|15793.2|15793.2|15793.2|15793.2|15793.2|15793.2|0
1647337440000|2022-03-15 09:44:00|15786.2|15786.2|15786.2|15786.2|15786.2|15786.2|15786.2|15786.2|0
1647337560000|2022-03-15 09:46:00|15794.6|15794.6|15794.6|15794.6|15794.6|15794.6|15794.6|15794.6|0
1647337590000|2022-03-15 09:46:30|15796.44|15796.44|15796.44|15796.44|15796.44|15796.44|15796.44|15796.44|0
1647337620000|2022-03-15 09:47:00|15804.37|15804.37|15807.17|15807.17|15807.17|15807.17|15804.37|15804.37|0
1647337640000|2022-03-15 09:47:20|15808.57|15808.57|15809.97|15809.97|15809.97|15809.97|15808.57|15808.57|0
1647337660000|2022-03-15 09:47:40|15805.77|15805.77|15805.77|15805.77|15805.77|15805.77|15805.77|15805.77|0
1647337710000|2022-03-15 09:48:30|15817.66|15817.66|15817.66|15817.66|15817.66|15817.66|15817.66|15817.66|0
1647337730000|2022-03-15 09:48:50|15810.67|15810.67|15810.67|15810.67|15810.67|15810.67|15810.67|15810.67|0
1647337740000|2022-03-15 09:49:00|15806.7|15806.7|15806.7|15806.7|15806.7|15806.7|15806.7|15806.7|0
1647337780000|2022-03-15 09:49:40|15804.4|15804.4|15804.4|15804.4|15804.4|15804.4|15804.4|15804.4|0
1647337790000|2022-03-15 09:49:50|15808.37|15808.37|15808.37|15808.37|15808.37|15808.37|15808.37|15808.37|0
1647337820000|2022-03-15 09:50:20|15806.97|15806.97|15805.57|15805.57|15806.97|15806.97|15805.57|15805.57|0
1647337840000|2022-03-15 09:50:40|15813.5|15813.5|15813.5|15813.5|15813.5|15813.5|15813.5|15813.5|0
1647337850000|2022-03-15 09:50:50|15809.53|15809.53|15809.53|15809.53|15809.53|15809.53|15809.53|15809.53|0
1647337860000|2022-03-15 09:51:00|15805.57|15805.57|15801.6|15801.6|15805.57|15805.57|15801.6|15801.6|0
1647337920000|2022-03-15 09:52:00|15794.61|15794.61|15794.61|15794.61|15794.61|15794.61|15794.61|15794.61|0
1647337970000|2022-03-15 09:52:50|15804.4|15804.4|15804.4|15804.4|15804.4|15804.4|15804.4|15804.4|0
1647337980000|2022-03-15 09:53:00|15800.44|15800.44|15800.44|15800.44|15800.44|15800.44|15800.44|15800.44|0
1647337990000|2022-03-15 09:53:10|15799.04|15799.04|15799.04|15799.04|15799.04|15799.04|15799.04|15799.04|0
1647338000000|2022-03-15 09:53:20|15806.97|15806.97|15806.97|15806.97|15806.97|15806.97|15806.97|15806.97|0
1647338020000|2022-03-15 09:53:40|15803|15803|15806.97|15806.97|15806.97|15806.97|15803|15803|0
1647338040000|2022-03-15 09:54:00|15799.04|15799.04|15799.04|15799.04|15799.04|15799.04|15799.04|15799.04|0
1647338060000|2022-03-15 09:54:20|15797.2|15797.2|15797.2|15797.2|15797.2|15797.2|15797.2|15797.2|0
1647338140000|2022-03-15 09:55:40|15796.28|15796.28|15796.28|15796.28|15796.28|15796.28|15796.28|15796.28|0
1647338180000|2022-03-15 09:56:20|15794.88|15794.88|15794.88|15794.88|15794.88|15794.88|15794.88|15794.88|0
1647338200000|2022-03-15 09:56:40|15800.48|15800.48|15820.3|15820.3|15820.3|15820.3|15800.48|15800.48|0
1647338220000|2022-03-15 09:57:00|15824.5|15824.5|15824.5|15824.5|15824.5|15824.5|15824.5|15824.5|0
1647338230000|2022-03-15 09:57:10|15830.1|15830.1|15828.7|15828.7|15830.1|15830.1|15828.7|15828.7|0
1647338270000|2022-03-15 09:57:50|15824.5|15824.5|15820.54|15820.54|15824.5|15824.5|15820.54|15820.54|0
1647338290000|2022-03-15 09:58:10|15828.47|15828.47|15832.67|15832.67|15832.67|15832.67|15828.47|15828.47|0
1647338330000|2022-03-15 09:58:50|15828.7|15828.7|15828.7|15828.7|15828.7|15828.7|15828.7|15828.7|0
1647338350000|2022-03-15 09:59:10|15824.74|15824.74|15828.7|15828.7|15828.7|15828.7|15824.74|15824.74|0
1647338380000|2022-03-15 09:59:40|15836.63|15836.63|15836.63|15836.63|15836.63|15836.63|15836.63|15836.63|0
1647338400000|2022-03-15 10:00:00|15852.49|15852.49|15852.49|15852.49|15852.49|15852.49|15852.49|15852.49|0
1647338410000|2022-03-15 10:00:10|15848.29|15848.29|15848.29|15848.29|15848.29|15848.29|15848.29|15848.29|0
1647338430000|2022-03-15 10:00:30|15852.26|15852.26|15852.26|15852.26|15852.26|15852.26|15852.26|15852.26|0
1647338460000|2022-03-15 10:01:00|15848.06|15848.06|15850.86|15850.86|15850.86|15850.86|15848.06|15848.06|0
1647338480000|2022-03-15 10:01:20|15846.89|15846.89|15842.93|15842.93|15846.89|15846.89|15842.93|15842.93|0
1647338490000|2022-03-15 10:01:30|15846.89|15846.89|15846.89|15846.89|15846.89|15846.89|15846.89|15846.89|0
1647338510000|2022-03-15 10:01:50|15850.86|15850.86|15850.86|15850.86|15850.86|15850.86|15850.86|15850.86|0
1647338530000|2022-03-15 10:02:10|15849.46|15849.46|15849.46|15849.46|15849.46|15849.46|15849.46|15849.46|0
1647338550000|2022-03-15 10:02:30|15846.66|15846.66|15846.66|15846.66|15846.66|15846.66|15846.66|15846.66|0
1647338570000|2022-03-15 10:02:50|15849.46|15849.46|15849.46|15849.46|15849.46|15849.46|15849.46|15849.46|0
1647338580000|2022-03-15 10:03:00|15850.86|15850.86|15849.46|15849.46|15850.86|15850.86|15849.46|15849.46|0
1647338610000|2022-03-15 10:03:30|15843.86|15843.86|15843.86|15843.86|15843.86|15843.86|15843.86|15843.86|0
1647338620000|2022-03-15 10:03:40|15855.76|15855.76|15855.76|15855.76|15855.76|15855.76|15855.76|15855.76|0
1647338670000|2022-03-15 10:04:30|15847.83|15847.83|15847.83|15847.83|15847.83|15847.83|15847.83|15847.83|0
1647338680000|2022-03-15 10:04:40|15845.53|15845.53|15845.53|15845.53|15845.53|15845.53|15845.53|15845.53|0
1647338690000|2022-03-15 10:04:50|15842.73|15842.73|15842.73|15842.73|15842.73|15842.73|15842.73|15842.73|0
1647338700000|2022-03-15 10:05:00|15830.83|15830.83|15829.9|15829.9|15833.87|15833.87|15826.87|15826.87|0
1647338740000|2022-03-15 10:05:40|15830.36|15830.36|15833.16|15833.16|15833.16|15833.16|15830.36|15830.36|0
1647338750000|2022-03-15 10:05:50|15831.76|15831.76|15828.96|15828.96|15831.76|15831.76|15828.96|15828.96|0
1647338760000|2022-03-15 10:06:00|15832.93|15832.93|15828.96|15828.96|15832.93|15832.93|15828.96|15828.96|0
1647338800000|2022-03-15 10:06:40|15831.76|15831.76|15831.76|15831.76|15831.76|15831.76|15831.76|15831.76|0
1647338820000|2022-03-15 10:07:00|15827.79|15827.79|15827.79|15827.79|15827.79|15827.79|15827.79|15827.79|0
1647338830000|2022-03-15 10:07:10|15825|15825|15825|15825|15825|15825|15825|15825|0
1647338850000|2022-03-15 10:07:30|15828.96|15828.96|15828.96|15828.96|15828.96|15828.96|15828.96|15828.96|0
1647338870000|2022-03-15 10:07:50|15832.93|15832.93|15832.93|15832.93|15832.93|15832.93|15832.93|15832.93|0
1647338880000|2022-03-15 10:08:00|15828.73|15828.73|15828.73|15828.73|15828.73|15828.73|15828.73|15828.73|0
1647338890000|2022-03-15 10:08:10|15820.8|15820.8|15820.8|15820.8|15820.8|15820.8|15820.8|15820.8|0
1647338920000|2022-03-15 10:08:40|15828.73|15828.73|15836.66|15836.66|15836.66|15836.66|15828.73|15828.73|0
1647338930000|2022-03-15 10:08:50|15832.69|15832.69|15832.69|15832.69|15832.69|15832.69|15832.69|15832.69|0
1647338960000|2022-03-15 10:09:20|15834.09|15834.09|15830.13|15830.13|15834.09|15834.09|15830.13|15830.13|0
1647338980000|2022-03-15 10:09:40|15826.16|15826.16|15826.16|15826.16|15826.16|15826.16|15826.16|15826.16|0
1647339010000|2022-03-15 10:10:10|15813.57|15813.57|15813.57|15813.57|15813.57|15813.57|15813.57|15813.57|0
1647339020000|2022-03-15 10:10:20|15817.53|15817.53|15817.53|15817.53|15817.53|15817.53|15817.53|15817.53|0
1647339030000|2022-03-15 10:10:30|15823.13|15823.13|15823.13|15823.13|15823.13|15823.13|15823.13|15823.13|0
1647339070000|2022-03-15 10:11:10|15815.2|15815.2|15815.2|15815.2|15815.2|15815.2|15815.2|15815.2|0
1647339150000|2022-03-15 10:12:30|15819.16|15819.16|15819.16|15819.16|15819.16|15819.16|15819.16|15819.16|0
1647339170000|2022-03-15 10:12:50|15823.13|15823.13|15823.13|15823.13|15823.13|15823.13|15823.13|15823.13|0
1647339190000|2022-03-15 10:13:10|15827.09|15827.09|15835.49|15835.49|15835.49|15835.49|15827.09|15827.09|0
1647339200000|2022-03-15 10:13:20|15838.29|15838.29|15834.09|15834.09|15838.29|15838.29|15834.09|15834.09|0
1647339230000|2022-03-15 10:13:50|15838.29|15838.29|15838.29|15838.29|15838.29|15838.29|15838.29|15838.29|0
1647339250000|2022-03-15 10:14:10|15835.49|15835.49|15835.49|15835.49|15835.49|15835.49|15835.49|15835.49|0
1647339260000|2022-03-15 10:14:20|15838.25|15838.25|15838.25|15838.25|15838.25|15838.25|15838.25|15838.25|0
1647339300000|2022-03-15 10:15:00|15846.41|15846.41|15846.41|15846.41|15846.41|15846.41|15846.41|15846.41|0
1647339340000|2022-03-15 10:15:40|15842.45|15842.45|15842.45|15842.45|15842.45|15842.45|15842.45|15842.45|0
1647339350000|2022-03-15 10:15:50|15838.48|15838.48|15838.48|15838.48|15838.48|15838.48|15838.48|15838.48|0
1647339360000|2022-03-15 10:16:00|15842.45|15842.45|15838.48|15838.48|15842.45|15842.45|15838.48|15838.48|0
1647339390000|2022-03-15 10:16:30|15834.52|15834.52|15833.12|15833.12|15834.52|15834.52|15833.12|15833.12|0
1647339410000|2022-03-15 10:16:50|15831.72|15831.72|15831.72|15831.72|15831.72|15831.72|15831.72|15831.72|0
1647339460000|2022-03-15 10:17:40|15827.75|15827.75|15823.79|15823.79|15827.75|15827.75|15823.79|15823.79|0
1647339480000|2022-03-15 10:18:00|15827.75|15827.75|15827.75|15827.75|15827.75|15827.75|15827.75|15827.75|0
1647339520000|2022-03-15 10:18:40|15829.15|15829.15|15829.15|15829.15|15829.15|15829.15|15829.15|15829.15|0
1647339530000|2022-03-15 10:18:50|15824.95|15824.95|15828.92|15828.92|15828.92|15828.92|15824.95|15824.95|0
1647339580000|2022-03-15 10:19:40|15827.54|15827.54|15827.08|15827.08|15827.54|15827.54|15827.08|15827.08|0
1647339700000|2022-03-15 10:21:40|15824.28|15824.28|15820.32|15820.32|15824.28|15824.28|15820.32|15820.32|0
1647339730000|2022-03-15 10:22:10|15825.91|15825.91|15825.91|15825.91|15825.91|15825.91|15825.91|15825.91|0
1647339760000|2022-03-15 10:22:40|15827.29|15827.29|15826.37|15826.37|15827.29|15827.29|15826.37|15826.37|0
1647339800000|2022-03-15 10:23:20|15834.31|15834.31|15842.24|15842.24|15842.24|15842.24|15834.31|15834.31|0
1647339830000|2022-03-15 10:23:50|15834.31|15834.31|15834.31|15834.31|15834.31|15834.31|15834.31|15834.31|0
1647339900000|2022-03-15 10:25:00|15830.11|15830.11|15830.11|15830.11|15830.11|15830.11|15830.11|15830.11|0
1647339910000|2022-03-15 10:25:10|15839.9|15839.9|15839.67|15839.67|15839.9|15839.9|15835.7|15835.7|0
1647340020000|2022-03-15 10:27:00|15827.77|15827.77|15827.77|15827.77|15827.77|15827.77|15827.77|15827.77|0
1647340050000|2022-03-15 10:27:30|15830.57|15830.57|15830.57|15830.57|15830.57|15830.57|15830.57|15830.57|0
1647340060000|2022-03-15 10:27:40|15826.61|15826.61|15826.61|15826.61|15826.61|15826.61|15826.61|15826.61|0
1647340110000|2022-03-15 10:28:30|15825.21|15825.21|15813.31|15813.31|15825.21|15825.21|15813.31|15813.31|0
1647340130000|2022-03-15 10:28:50|15810.51|15810.51|15810.51|15810.51|15810.51|15810.51|15810.51|15810.51|0
1647340180000|2022-03-15 10:29:40|15810.05|15810.05|15810.05|15810.05|15810.05|15810.05|15810.05|15810.05|0
1647340200000|2022-03-15 10:30:00|15814.02|15814.02|15820.78|15820.78|15820.78|15820.78|15814.02|15814.02|0
1647340210000|2022-03-15 10:30:10|15820.32|15820.32|15820.32|15820.32|15820.32|15820.32|15820.32|15820.32|0
1647340240000|2022-03-15 10:30:40|15817.52|15817.52|15817.52|15817.52|15817.52|15817.52|15817.52|15817.52|0
1647340340000|2022-03-15 10:32:20|15801.66|15801.66|15801.66|15801.66|15801.66|15801.66|15801.66|15801.66|0
1647340360000|2022-03-15 10:32:40|15803.06|15803.06|15803.06|15803.06|15803.06|15803.06|15803.06|15803.06|0
1647340370000|2022-03-15 10:32:50|15799.1|15799.1|15799.1|15799.1|15799.1|15799.1|15799.1|15799.1|0
1647340480000|2022-03-15 10:34:40|15803.06|15803.06|15803.06|15803.06|15803.06|15803.06|15803.06|15803.06|0
1647340560000|2022-03-15 10:36:00|15814.26|15814.26|15814.26|15814.26|15814.26|15814.26|15814.26|15814.26|0
1647340570000|2022-03-15 10:36:10|15818.22|15818.22|15818.22|15818.22|15818.22|15818.22|15818.22|15818.22|0
1647340600000|2022-03-15 10:36:40|15810.29|15810.29|15810.29|15810.29|15810.29|15810.29|15810.29|15810.29|0
1647340620000|2022-03-15 10:37:00|15813.09|15813.09|15801.2|15801.2|15813.09|15813.09|15801.2|15801.2|0
1647340640000|2022-03-15 10:37:20|15797.23|15797.23|15798.63|15798.63|15798.63|15798.63|15797.23|15797.23|0
1647340670000|2022-03-15 10:37:50|15794.67|15794.67|15794.67|15794.67|15794.67|15794.67|15794.67|15794.67|0
1647340700000|2022-03-15 10:38:20|15790.47|15790.47|15802.6|15802.6|15802.6|15802.6|15790.47|15790.47|0
1647340750000|2022-03-15 10:39:10|15801.2|15801.2|15801.2|15801.2|15801.2|15801.2|15801.2|15801.2|0
1647340780000|2022-03-15 10:39:40|15802.58|15802.58|15802.58|15802.58|15802.58|15802.58|15802.58|15802.58|0
1647340790000|2022-03-15 10:39:50|15794.65|15794.65|15794.65|15794.65|15794.65|15794.65|15794.65|15794.65|0
1647340800000|2022-03-15 10:40:00|15791.85|15791.85|15788.59|15788.59|15791.85|15791.85|15788.59|15788.59|0
1647340810000|2022-03-15 10:40:10|15785.79|15785.79|15785.79|15785.79|15785.79|15785.79|15785.79|15785.79|0
1647340880000|2022-03-15 10:41:20|15777.86|15777.86|15777.86|15777.86|15777.86|15777.86|15777.86|15777.86|0
1647340900000|2022-03-15 10:41:40|15777.4|15777.4|15781.6|15781.6|15781.6|15781.6|15777.4|15777.4|0
1647340920000|2022-03-15 10:42:00|15777.4|15777.4|15777.4|15777.4|15777.4|15777.4|15777.4|15777.4|0
1647340940000|2022-03-15 10:42:20|15785.33|15785.33|15788.13|15788.13|15790.93|15790.93|15785.33|15785.33|0
1647340950000|2022-03-15 10:42:30|15790.93|15790.93|15785.33|15785.33|15790.93|15790.93|15785.33|15785.33|0
1647340960000|2022-03-15 10:42:40|15788.13|15788.13|15780.2|15780.2|15788.13|15788.13|15780.2|15780.2|0
1647340980000|2022-03-15 10:43:00|15789.99|15789.99|15791.39|15791.39|15791.39|15791.39|15789.99|15789.99|0
1647340990000|2022-03-15 10:43:10|15788.59|15788.59|15788.59|15788.59|15788.59|15788.59|15788.59|15788.59|0
1647341040000|2022-03-15 10:44:00|15795.59|15795.59|15799.56|15799.56|15799.56|15799.56|15795.59|15795.59|0
1647341090000|2022-03-15 10:44:50|15791.63|15791.63|15788.12|15788.12|15792.09|15792.09|15788.12|15788.12|0
1647341120000|2022-03-15 10:45:20|15786.74|15786.74|15786.74|15786.74|15786.74|15786.74|15786.74|15786.74|0
1647341130000|2022-03-15 10:45:30|15782.54|15782.54|15782.54|15782.54|15782.54|15782.54|15782.54|15782.54|0
1647341140000|2022-03-15 10:45:40|15790.47|15790.47|15790.47|15790.47|15790.47|15790.47|15790.47|15790.47|0
1647341150000|2022-03-15 10:45:50|15794.44|15794.44|15794.44|15794.44|15794.44|15794.44|15794.44|15794.44|0
1647341170000|2022-03-15 10:46:10|15793.04|15793.04|15794.44|15794.44|15794.44|15794.44|15793.04|15793.04|0
1647341210000|2022-03-15 10:46:50|15798.41|15798.41|15794.44|15794.44|15798.41|15798.41|15794.44|15794.44|0
1647341230000|2022-03-15 10:47:10|15798.41|15798.41|15798.41|15798.41|15798.41|15798.41|15798.41|15798.41|0
1647341260000|2022-03-15 10:47:40|15797.01|15797.01|15797.01|15797.01|15797.01|15797.01|15797.01|15797.01|0
1647341300000|2022-03-15 10:48:20|15798.84|15798.84|15803.04|15803.04|15803.04|15803.04|15798.84|15798.84|0
1647341310000|2022-03-15 10:48:30|15801.2|15801.2|15801.2|15801.2|15801.2|15801.2|15801.2|15801.2|0
1647341320000|2022-03-15 10:48:40|15805.17|15805.17|15805.17|15805.17|15805.17|15805.17|15805.17|15805.17|0
1647341330000|2022-03-15 10:48:50|15799.57|15799.57|15799.57|15799.57|15799.57|15799.57|15799.57|15799.57|0
1647341340000|2022-03-15 10:49:00|15803.54|15803.54|15807.5|15807.5|15807.5|15807.5|15803.54|15803.54|0
1647341370000|2022-03-15 10:49:30|15807.04|15807.04|15807.04|15807.04|15807.04|15807.04|15807.04|15807.04|0
1647341390000|2022-03-15 10:49:50|15811.01|15811.01|15811.01|15811.01|15811.01|15811.01|15811.01|15811.01|0
1647341400000|2022-03-15 10:50:00|15815.21|15815.21|15815.21|15815.21|15815.21|15815.21|15815.21|15815.21|0
1647341450000|2022-03-15 10:50:50|15812.41|15812.41|15812.41|15812.41|15812.41|15812.41|15812.41|15812.41|0
1647341460000|2022-03-15 10:51:00|15818|15818|15818|15818|15818|15818|15818|15818|0
1647341480000|2022-03-15 10:51:20|15820.8|15820.8|15818|15818|15820.8|15820.8|15818|15818|0
1647341490000|2022-03-15 10:51:30|15821.97|15821.97|15821.97|15821.97|15821.97|15821.97|15821.97|15821.97|0
1647341500000|2022-03-15 10:51:40|15823.81|15823.81|15822.43|15822.43|15823.81|15823.81|15822.43|15822.43|0
1647341550000|2022-03-15 10:52:30|15821.03|15821.03|15821.03|15821.03|15821.03|15821.03|15821.03|15821.03|0
1647341590000|2022-03-15 10:53:10|15828.96|15828.96|15828.96|15828.96|15828.96|15828.96|15828.96|15828.96|0
1647341600000|2022-03-15 10:53:20|15832.93|15832.93|15832.93|15832.93|15832.93|15832.93|15832.93|15832.93|0
1647341630000|2022-03-15 10:53:50|15825|15825|15821.03|15821.03|15825|15825|15821.03|15821.03|0
1647341650000|2022-03-15 10:54:10|15818.23|15818.23|15821.03|15821.03|15821.03|15821.03|15818.23|15818.23|0
1647341670000|2022-03-15 10:54:30|15817.06|15817.06|15817.06|15817.06|15817.06|15817.06|15817.06|15817.06|0
1647341700000|2022-03-15 10:55:00|15831.76|15831.76|15831.76|15831.76|15831.76|15831.76|15831.76|15831.76|0
1647341720000|2022-03-15 10:55:20|15834.56|15834.56|15833.16|15833.16|15834.56|15834.56|15833.16|15833.16|0
1647341730000|2022-03-15 10:55:30|15837.12|15837.12|15837.12|15837.12|15837.12|15837.12|15837.12|15837.12|0
1647341750000|2022-03-15 10:55:50|15833.16|15833.16|15833.16|15833.16|15833.16|15833.16|15833.16|15833.16|0
1647341760000|2022-03-15 10:56:00|15832.7|15832.7|15838.04|15838.04|15838.04|15838.04|15832.7|15832.7|0
1647341770000|2022-03-15 10:56:10|15842.01|15842.01|15845.27|15845.27|15845.27|15845.27|15842.01|15842.01|0
1647341780000|2022-03-15 10:56:20|15853.2|15853.2|15853.2|15853.2|15853.2|15853.2|15853.2|15853.2|0
1647341790000|2022-03-15 10:56:30|15849.23|15849.23|15857.16|15857.16|15857.16|15857.16|15849.23|15849.23|0
1647341800000|2022-03-15 10:56:40|15858.56|15858.56|15858.56|15858.56|15858.56|15858.56|15858.56|15858.56|0
1647341820000|2022-03-15 10:57:00|15855.76|15855.76|15827.54|15827.54|15855.76|15855.76|15827.54|15827.54|0
1647341830000|2022-03-15 10:57:10|15831.51|15831.51|15831.51|15831.51|15831.51|15831.51|15831.51|15831.51|0
1647341840000|2022-03-15 10:57:20|15835.47|15835.47|15835.47|15835.47|15835.47|15835.47|15835.47|15835.47|0
1647341850000|2022-03-15 10:57:30|15831.51|15831.51|15831.51|15831.51|15831.51|15831.51|15831.51|15831.51|0
1647341900000|2022-03-15 10:58:20|15831.05|15831.05|15835.01|15835.01|15835.01|15835.01|15831.05|15831.05|0
1647341910000|2022-03-15 10:58:30|15831.05|15831.05|15831.05|15831.05|15831.05|15831.05|15831.05|15831.05|0
1647341930000|2022-03-15 10:58:50|15823.12|15823.12|15823.12|15823.12|15823.12|15823.12|15823.12|15823.12|0
1647341940000|2022-03-15 10:59:00|15831.05|15831.05|15831.05|15831.05|15831.05|15831.05|15831.05|15831.05|0
1647341970000|2022-03-15 10:59:30|15831.51|15831.51|15831.51|15831.51|15831.51|15831.51|15831.51|15831.51|0
1647342000000|2022-03-15 11:00:00|15834.31|15834.31|15840.84|15840.84|15840.84|15840.84|15832.91|15832.91|0
1647342020000|2022-03-15 11:00:20|15844.8|15844.8|15848.77|15848.77|15848.77|15848.77|15844.8|15844.8|0
1647342050000|2022-03-15 11:00:50|15855.76|15855.76|15854.36|15854.36|15855.76|15855.76|15854.36|15854.36|0
1647342120000|2022-03-15 11:02:00|15858.33|15858.33|15858.33|15858.33|15858.33|15858.33|15858.33|15858.33|0
1647342140000|2022-03-15 11:02:20|15866.26|15866.26|15866.26|15866.26|15866.26|15866.26|15866.26|15866.26|0
1647342210000|2022-03-15 11:03:30|15862.06|15862.06|15862.06|15862.06|15862.06|15862.06|15862.06|15862.06|0
1647342260000|2022-03-15 11:04:20|15873.96|15873.96|15873.96|15873.96|15873.96|15873.96|15873.96|15873.96|0
1647342290000|2022-03-15 11:04:50|15862.06|15862.06|15850.17|15850.17|15862.06|15862.06|15850.17|15850.17|0
1647342320000|2022-03-15 11:05:20|15854.13|15854.13|15851.33|15851.33|15854.13|15854.13|15851.33|15851.33|0
1647342360000|2022-03-15 11:06:00|15863.23|15863.23|15863.23|15863.23|15863.23|15863.23|15863.23|15863.23|0
1647342370000|2022-03-15 11:06:10|15859.26|15859.26|15859.26|15859.26|15859.26|15859.26|15859.26|15859.26|0
1647342410000|2022-03-15 11:06:50|15863.23|15863.23|15864.63|15864.63|15864.63|15864.63|15863.23|15863.23|0
1647342420000|2022-03-15 11:07:00|15868.59|15868.59|15868.59|15868.59|15868.59|15868.59|15868.59|15868.59|0
1647342430000|2022-03-15 11:07:10|15869.99|15869.99|15871.39|15871.39|15871.39|15871.39|15869.99|15869.99|0
1647342440000|2022-03-15 11:07:20|15868.59|15868.59|15868.59|15868.59|15868.59|15868.59|15868.59|15868.59|0
1647342450000|2022-03-15 11:07:30|15860.66|15860.66|15860.66|15860.66|15860.66|15860.66|15860.66|15860.66|0
1647342480000|2022-03-15 11:08:00|15857.86|15857.86|15857.86|15857.86|15857.86|15857.86|15857.86|15857.86|0
1647342510000|2022-03-15 11:08:30|15866.26|15866.26|15866.26|15866.26|15866.26|15866.26|15866.26|15866.26|0
1647342550000|2022-03-15 11:09:10|15867.66|15867.66|15867.66|15867.66|15867.66|15867.66|15867.66|15867.66|0
1647342560000|2022-03-15 11:09:20|15873.26|15873.26|15877.22|15877.22|15877.22|15877.22|15871.88|15871.88|0
1647342570000|2022-03-15 11:09:30|15880.02|15880.02|15880.02|15880.02|15880.02|15880.02|15880.02|15880.02|0
1647342610000|2022-03-15 11:10:10|15883.99|15883.99|15881.19|15881.19|15883.99|15883.99|15881.19|15881.19|0
1647342630000|2022-03-15 11:10:30|15884.41|15884.41|15881.65|15881.65|15884.41|15884.41|15881.65|15881.65|0
1647342640000|2022-03-15 11:10:40|15885.85|15885.85|15885.85|15885.85|15885.85|15885.85|15885.85|15885.85|0
1647342660000|2022-03-15 11:11:00|15889.81|15889.81|15889.81|15889.81|15889.81|15889.81|15889.81|15889.81|0
1647342680000|2022-03-15 11:11:20|15894.01|15894.01|15892.61|15892.61|15894.01|15894.01|15892.61|15892.61|0
1647342750000|2022-03-15 11:12:30|15900.54|15900.54|15912.44|15912.44|15912.44|15912.44|15900.54|15900.54|0
1647342760000|2022-03-15 11:12:40|15916.64|15916.64|15916.64|15916.64|15916.64|15916.64|15916.64|15916.64|0
1647342770000|2022-03-15 11:12:50|15912.67|15912.67|15905.91|15905.91|15916.64|15916.64|15905.91|15905.91|0
1647342840000|2022-03-15 11:14:00|15901.94|15901.94|15901.94|15901.94|15901.94|15901.94|15901.94|15901.94|0
1647342850000|2022-03-15 11:14:10|15905.91|15905.91|15909.87|15909.87|15909.87|15909.87|15905.91|15905.91|0
1647342880000|2022-03-15 11:14:40|15911.27|15911.27|15911.27|15911.27|15911.27|15911.27|15911.27|15911.27|0
1647342890000|2022-03-15 11:14:50|15912.67|15912.67|15912.67|15912.67|15912.67|15912.67|15912.67|15912.67|0
1647342910000|2022-03-15 11:15:10|15914.07|15914.07|15914.07|15914.07|15914.07|15914.07|15914.07|15914.07|0
1647342920000|2022-03-15 11:15:20|15925.97|15925.97|15920.6|15920.6|15925.97|15925.97|15920.6|15920.6|0
1647342930000|2022-03-15 11:15:30|15916.64|15916.64|15916.64|15916.64|15916.64|15916.64|15916.64|15916.64|0
1647342970000|2022-03-15 11:16:10|15912.67|15912.67|15909.87|15909.87|15912.67|15912.67|15909.87|15909.87|0
1647342980000|2022-03-15 11:16:20|15914.07|15914.07|15916.87|15916.87|15916.87|15916.87|15914.07|15914.07|0
1647343010000|2022-03-15 11:16:50|15914.07|15914.07|15914.07|15914.07|15914.07|15914.07|15914.07|15914.07|0
1647343020000|2022-03-15 11:17:00|15918.03|15918.03|15933.9|15933.9|15933.9|15933.9|15918.03|15918.03|0
1647343030000|2022-03-15 11:17:10|15922|15922|15922|15922|15922|15922|15922|15922|0
1647343040000|2022-03-15 11:17:20|15915|15915|15920.6|15920.6|15920.6|15920.6|15915|15915|0
1647343080000|2022-03-15 11:18:00|15916.64|15916.64|15916.64|15916.64|15916.64|15916.64|15916.64|15916.64|0
1647343130000|2022-03-15 11:18:50|15892.84|15892.84|15900.77|15900.77|15900.77|15900.77|15892.84|15892.84|0
1647343150000|2022-03-15 11:19:10|15892.84|15892.84|15896.81|15896.81|15896.81|15896.81|15892.84|15892.84|0
1647343160000|2022-03-15 11:19:20|15887.01|15887.01|15887.01|15887.01|15887.01|15887.01|15887.01|15887.01|0
1647343170000|2022-03-15 11:19:30|15882.81|15882.81|15882.81|15882.81|15882.81|15882.81|15882.81|15882.81|0
1647343210000|2022-03-15 11:20:10|15886.78|15886.78|15886.78|15886.78|15886.78|15886.78|15886.78|15886.78|0
1647343220000|2022-03-15 11:20:20|15882.81|15882.81|15882.81|15882.81|15882.81|15882.81|15882.81|15882.81|0
1647343280000|2022-03-15 11:21:20|15878.85|15878.85|15878.85|15878.85|15878.85|15878.85|15878.85|15878.85|0
1647343360000|2022-03-15 11:22:40|15874.88|15874.88|15869.54|15869.54|15874.88|15874.88|15869.54|15869.54|0
1647343380000|2022-03-15 11:23:00|15869.08|15869.08|15869.08|15869.08|15869.08|15869.08|15869.08|15869.08|0
1647343400000|2022-03-15 11:23:20|15857.88|15857.88|15857.88|15857.88|15857.88|15857.88|15857.88|15857.88|0
1647343420000|2022-03-15 11:23:40|15858.34|15858.34|15854.38|15854.38|15858.34|15858.34|15854.38|15854.38|0
1647343440000|2022-03-15 11:24:00|15854.84|15854.84|15854.84|15854.84|15854.84|15854.84|15854.84|15854.84|0
1647343450000|2022-03-15 11:24:10|15855.3|15855.3|15854.38|15854.38|15855.3|15855.3|15854.38|15854.38|0
1647343480000|2022-03-15 11:24:40|15858.58|15858.58|15858.58|15858.58|15858.58|15858.58|15858.58|15858.58|0
1647343540000|2022-03-15 11:25:40|15855.78|15855.78|15855.78|15855.78|15855.78|15855.78|15855.78|15855.78|0
1647343550000|2022-03-15 11:25:50|15851.81|15851.81|15851.81|15851.81|15851.81|15851.81|15851.81|15851.81|0
1647343560000|2022-03-15 11:26:00|15844.81|15844.81|15844.81|15844.81|15844.81|15844.81|15844.81|15844.81|0
1647343620000|2022-03-15 11:27:00|15851.81|15851.81|15851.81|15851.81|15851.81|15851.81|15851.81|15851.81|0
1647343630000|2022-03-15 11:27:10|15839.92|15839.92|15839.92|15839.92|15839.92|15839.92|15839.92|15839.92|0
1647343640000|2022-03-15 11:27:20|15835.95|15835.95|15831.75|15831.75|15835.95|15835.95|15831.75|15831.75|0
1647343670000|2022-03-15 11:27:50|15827.79|15827.79|15827.79|15827.79|15827.79|15827.79|15827.79|15827.79|0
1647343690000|2022-03-15 11:28:10|15825.49|15825.49|15810.09|15810.09|15825.49|15825.49|15810.09|15810.09|0
1647343730000|2022-03-15 11:28:50|15802.16|15802.16|15802.16|15802.16|15802.16|15802.16|15802.16|15802.16|0
1647343740000|2022-03-15 11:29:00|15804.96|15804.96|15802.16|15802.16|15804.96|15804.96|15802.16|15802.16|0
1647343750000|2022-03-15 11:29:10|15796.57|15796.57|15796.57|15796.57|15796.57|15796.57|15796.57|15796.57|0
1647343790000|2022-03-15 11:29:50|15800.76|15800.76|15800.76|15800.76|15800.76|15800.76|15800.76|15800.76|0
1647343810000|2022-03-15 11:30:10|15796.8|15796.8|15795.4|15795.4|15796.8|15796.8|15795.4|15795.4|0
1647343850000|2022-03-15 11:30:50|15799.37|15799.37|15799.37|15799.37|15799.37|15799.37|15799.37|15799.37|0
1647343860000|2022-03-15 11:31:00|15806.36|15806.36|15806.36|15806.36|15806.36|15806.36|15806.36|15806.36|0
1647343870000|2022-03-15 11:31:10|15814.29|15814.29|15814.29|15814.29|15814.29|15814.29|15814.29|15814.29|0
1647343890000|2022-03-15 11:31:30|15818.49|15818.49|15817.09|15817.09|15818.49|15818.49|15817.09|15817.09|0
1647343910000|2022-03-15 11:31:50|15821.06|15821.06|15825.02|15825.02|15825.02|15825.02|15821.06|15821.06|0
1647343940000|2022-03-15 11:32:20|15827.82|15827.82|15827.82|15827.82|15827.82|15827.82|15827.82|15827.82|0
1647343950000|2022-03-15 11:32:30|15823.86|15823.86|15823.86|15823.86|15823.86|15823.86|15823.86|15823.86|0
1647343960000|2022-03-15 11:32:40|15819.89|15819.89|15819.89|15819.89|15819.89|15819.89|15819.89|15819.89|0
1647344020000|2022-03-15 11:33:40|15815.93|15815.93|15815.93|15815.93|15815.93|15815.93|15815.93|15815.93|0
1647344030000|2022-03-15 11:33:50|15817.33|15817.33|15817.33|15817.33|15817.33|15817.33|15817.33|15817.33|0
1647344050000|2022-03-15 11:34:10|15815.93|15815.93|15814.53|15814.53|15815.93|15815.93|15814.53|15814.53|0
1647344070000|2022-03-15 11:34:30|15817.33|15817.33|15817.33|15817.33|15817.33|15817.33|15817.33|15817.33|0
1647344120000|2022-03-15 11:35:20|15814.53|15814.53|15814.53|15814.53|15814.53|15814.53|15814.53|15814.53|0
1647344160000|2022-03-15 11:36:00|15818.49|15818.49|15818.49|15818.49|15818.49|15818.49|15818.49|15818.49|0
1647344220000|2022-03-15 11:37:00|15826.42|15826.42|15822.46|15822.46|15826.42|15826.42|15822.46|15822.46|0
1647344330000|2022-03-15 11:38:50|15826.42|15826.42|15838.55|15838.55|15838.55|15838.55|15826.42|15826.42|0
1647344350000|2022-03-15 11:39:10|15839.95|15839.95|15839.95|15839.95|15839.95|15839.95|15839.95|15839.95|0
1647344390000|2022-03-15 11:39:50|15835.99|15835.99|15835.99|15835.99|15835.99|15835.99|15835.99|15835.99|0
1647344410000|2022-03-15 11:40:10|15833.19|15833.19|15833.19|15833.19|15833.19|15833.19|15833.19|15833.19|0
1647344430000|2022-03-15 11:40:30|15831.79|15831.79|15831.79|15831.79|15831.79|15831.79|15831.79|15831.79|0
1647344440000|2022-03-15 11:40:40|15830.39|15830.39|15830.39|15830.39|15830.39|15830.39|15830.39|15830.39|0
1647344450000|2022-03-15 11:40:50|15835.99|15835.99|15837.38|15837.38|15837.38|15837.38|15835.99|15835.99|0
1647344460000|2022-03-15 11:41:00|15835.99|15835.99|15835.99|15835.99|15835.99|15835.99|15835.99|15835.99|0
1647344540000|2022-03-15 11:42:20|15839.95|15839.95|15839.95|15839.95|15839.95|15839.95|15839.95|15839.95|0
1647344580000|2022-03-15 11:43:00|15843.92|15843.92|15843.92|15843.92|15843.92|15843.92|15843.92|15843.92|0
1647344640000|2022-03-15 11:44:00|15839.95|15839.95|15839.95|15839.95|15839.95|15839.95|15839.95|15839.95|0
1647344720000|2022-03-15 11:45:20|15835.99|15835.99|15835.99|15835.99|15835.99|15835.99|15835.99|15835.99|0
1647344770000|2022-03-15 11:46:10|15832.02|15832.02|15832.02|15832.02|15832.02|15832.02|15832.02|15832.02|0
1647344790000|2022-03-15 11:46:30|15824.09|15824.09|15824.09|15824.09|15824.09|15824.09|15824.09|15824.09|0
1647344890000|2022-03-15 11:48:10|15820.12|15820.12|15820.12|15820.12|15820.12|15820.12|15820.12|15820.12|0
1647344970000|2022-03-15 11:49:30|15799.13|15799.13|15799.13|15799.13|15799.13|15799.13|15799.13|15799.13|0
1647345010000|2022-03-15 11:50:10|15800.53|15800.53|15800.53|15800.53|15800.53|15800.53|15800.53|15800.53|0
1647345080000|2022-03-15 11:51:20|15796.57|15796.57|15796.57|15796.57|15796.57|15796.57|15796.57|15796.57|0
1647345120000|2022-03-15 11:52:00|15804.5|15804.5|15804.5|15804.5|15804.5|15804.5|15804.5|15804.5|0
1647345130000|2022-03-15 11:52:10|15803.1|15803.1|15803.1|15803.1|15803.1|15803.1|15803.1|15803.1|0
1647345140000|2022-03-15 11:52:20|15808.7|15808.7|15808.7|15808.7|15808.7|15808.7|15808.7|15808.7|0
1647345160000|2022-03-15 11:52:40|15812.66|15812.66|15812.66|15812.66|15812.66|15812.66|15812.66|15812.66|0
1647345280000|2022-03-15 11:54:40|15811.28|15811.28|15810.82|15810.82|15811.28|15811.28|15810.82|15810.82|0
1647345340000|2022-03-15 11:55:40|15814.79|15814.79|15814.79|15814.79|15814.79|15814.79|15814.79|15814.79|0
1647345390000|2022-03-15 11:56:30|15810.59|15810.59|15810.59|15810.59|15810.59|15810.59|15810.59|15810.59|0
1647345410000|2022-03-15 11:56:50|15802.66|15802.66|15802.66|15802.66|15802.66|15802.66|15798.69|15798.69|0
1647345580000|2022-03-15 11:59:40|15804.06|15804.06|15804.06|15804.06|15804.06|15804.06|15804.06|15804.06|0
1647345650000|2022-03-15 12:00:50|15808.02|15808.02|15808.02|15808.02|15808.02|15808.02|15808.02|15808.02|0
1647345700000|2022-03-15 12:01:40|15806.62|15806.62|15812.22|15812.22|15812.22|15812.22|15806.62|15806.62|0
1647345710000|2022-03-15 12:01:50|15816.19|15816.19|15817.59|15817.59|15817.59|15817.59|15816.19|15816.19|0
1647345720000|2022-03-15 12:02:00|15820.38|15820.38|15820.38|15820.38|15820.38|15820.38|15820.38|15820.38|0
1647345730000|2022-03-15 12:02:10|15828.32|15828.32|15824.35|15824.35|15828.32|15828.32|15824.35|15824.35|0
1647345740000|2022-03-15 12:02:20|15821.55|15821.55|15821.55|15821.55|15821.55|15821.55|15821.55|15821.55|0
1647345770000|2022-03-15 12:02:50|15813.62|15813.62|15809.66|15809.66|15813.62|15813.62|15809.66|15809.66|0
1647345790000|2022-03-15 12:03:10|15806.86|15806.86|15806.86|15806.86|15806.86|15806.86|15806.86|15806.86|0
1647345840000|2022-03-15 12:04:00|15805.46|15805.46|15805.46|15805.46|15805.46|15805.46|15805.46|15805.46|0
1647345900000|2022-03-15 12:05:00|15806.86|15806.86|15803.12|15803.12|15811.05|15811.05|15803.12|15803.12|0
1647345910000|2022-03-15 12:05:10|15799.16|15799.16|15790.6|15790.6|15799.16|15799.16|15790.6|15790.6|0
1647345960000|2022-03-15 12:06:00|15786.4|15786.4|15778.47|15778.47|15786.4|15786.4|15778.47|15778.47|0
1647346000000|2022-03-15 12:06:40|15775.67|15775.67|15775.67|15775.67|15775.67|15775.67|15775.67|15775.67|0
1647346060000|2022-03-15 12:07:40|15779.63|15779.63|15779.63|15779.63|15779.63|15779.63|15779.63|15779.63|0
1647346140000|2022-03-15 12:09:00|15778.23|15778.23|15778.23|15778.23|15778.23|15778.23|15778.23|15778.23|0
1647346150000|2022-03-15 12:09:10|15774.27|15774.27|15782.2|15782.2|15782.2|15782.2|15774.27|15774.27|0
1647346190000|2022-03-15 12:09:50|15786.4|15786.4|15786.4|15786.4|15786.4|15786.4|15786.4|15786.4|0
1647346310000|2022-03-15 12:11:50|15794.33|15794.33|15806.44|15806.44|15807.84|15807.84|15790.36|15790.36|0
1647346340000|2022-03-15 12:12:20|15805.04|15805.04|15790.35|15790.35|15805.04|15805.04|15790.35|15790.35|0
1647346350000|2022-03-15 12:12:30|15798.28|15798.28|15802.25|15802.25|15806.21|15806.21|15798.28|15798.28|0
1647346390000|2022-03-15 12:13:10|15810.18|15810.18|15814.14|15814.14|15814.14|15814.14|15810.18|15810.18|0
1647346410000|2022-03-15 12:13:30|15810.18|15810.18|15806.21|15806.21|15810.18|15810.18|15806.21|15806.21|0
1647346420000|2022-03-15 12:13:40|15810.18|15810.18|15811.58|15811.58|15811.58|15811.58|15810.18|15810.18|0
1647346460000|2022-03-15 12:14:20|15814.37|15814.37|15814.37|15814.37|15814.37|15814.37|15814.37|15814.37|0
1647346470000|2022-03-15 12:14:30|15811.58|15811.58|15811.58|15811.58|15811.58|15811.58|15811.58|15811.58|0
1647346500000|2022-03-15 12:15:00|15810.18|15810.18|15810.18|15810.18|15810.18|15810.18|15810.18|15810.18|0
1647346610000|2022-03-15 12:16:50|15806.21|15806.21|15806.21|15806.21|15806.21|15806.21|15806.21|15806.21|0
1647346660000|2022-03-15 12:17:40|15802.25|15802.25|15802.25|15802.25|15802.25|15802.25|15802.25|15802.25|0
1647346740000|2022-03-15 12:19:00|15800.85|15800.85|15800.85|15800.85|15800.85|15800.85|15800.85|15800.85|0
1647346750000|2022-03-15 12:19:10|15802.25|15802.25|15802.25|15802.25|15802.25|15802.25|15802.25|15802.25|0
1647346780000|2022-03-15 12:19:40|15805.04|15805.04|15806.44|15806.44|15806.44|15806.44|15805.04|15805.04|0
1647346800000|2022-03-15 12:20:00|15807.84|15807.84|15807.84|15807.84|15807.84|15807.84|15807.84|15807.84|0
1647346810000|2022-03-15 12:20:10|15803.65|15803.65|15803.65|15803.65|15803.65|15803.65|15803.65|15803.65|0
1647346830000|2022-03-15 12:20:30|15807.61|15807.61|15815.54|15815.54|15815.54|15815.54|15807.61|15807.61|0
1647346840000|2022-03-15 12:20:40|15823.47|15823.47|15816.92|15816.92|15823.47|15823.47|15816.92|15816.92|0
1647346880000|2022-03-15 12:21:20|15821.12|15821.12|15821.12|15821.12|15821.12|15821.12|15821.12|15821.12|0
1647346900000|2022-03-15 12:21:40|15819.72|15819.72|15821.12|15821.12|15821.12|15821.12|15819.72|15819.72|0
1647346910000|2022-03-15 12:21:50|15822.52|15822.52|15822.52|15822.52|15822.52|15822.52|15822.52|15822.52|0
1647346940000|2022-03-15 12:22:20|15826.48|15826.48|15826.48|15826.48|15826.48|15826.48|15826.48|15826.48|0
1647346950000|2022-03-15 12:22:30|15830.45|15830.45|15830.45|15830.45|15830.45|15830.45|15830.45|15830.45|0
1647346980000|2022-03-15 12:23:00|15838.85|15838.85|15846.78|15846.78|15846.78|15846.78|15838.85|15838.85|0
1647347050000|2022-03-15 12:24:10|15850.74|15850.74|15850.74|15850.74|15850.74|15850.74|15850.74|15850.74|0
1647347060000|2022-03-15 12:24:20|15842.58|15842.58|15842.58|15842.58|15850.51|15850.51|15842.58|15842.58|0
1647347130000|2022-03-15 12:25:30|15838.61|15838.61|15838.61|15838.61|15838.61|15838.61|15838.61|15838.61|0
1647347180000|2022-03-15 12:26:20|15846.54|15846.54|15846.54|15846.54|15846.54|15846.54|15846.54|15846.54|0
1647347250000|2022-03-15 12:27:30|15849.34|15849.34|15849.34|15849.34|15849.34|15849.34|15849.34|15849.34|0
1647347260000|2022-03-15 12:27:40|15853.31|15853.31|15853.31|15853.31|15853.31|15853.31|15853.31|15853.31|0
1647347360000|2022-03-15 12:29:20|15855.15|15855.15|15854.69|15854.69|15855.15|15855.15|15852.39|15852.39|0
1647347370000|2022-03-15 12:29:30|15850.72|15850.72|15851.18|15851.18|15851.18|15851.18|15850.72|15850.72|0
1647347380000|2022-03-15 12:29:40|15843.25|15843.25|15843.25|15843.25|15843.25|15843.25|15843.25|15843.25|0
1647347390000|2022-03-15 12:29:50|15847.22|15847.22|15848.61|15848.61|15851.18|15851.18|15847.22|15847.22|0
1647347400000|2022-03-15 12:30:00|15868.44|15868.44|15861.91|15861.91|15869.84|15869.84|15861.91|15861.91|0
1647347420000|2022-03-15 12:30:20|15859.34|15859.34|15859.34|15859.34|15859.34|15859.34|15859.34|15859.34|0
1647347430000|2022-03-15 12:30:30|15863.31|15863.31|15868.91|15868.91|15868.91|15868.91|15863.31|15863.31|0
1647347440000|2022-03-15 12:30:40|15867.07|15867.07|15863.1|15863.1|15867.07|15867.07|15863.1|15863.1|0
1647347450000|2022-03-15 12:30:50|15856.11|15856.11|15857.94|15857.94|15857.94|15857.94|15856.11|15856.11|0
1647347460000|2022-03-15 12:31:00|15859.34|15859.34|15859.34|15859.34|15859.34|15859.34|15859.34|15859.34|0
1647347470000|2022-03-15 12:31:10|15856.59|15856.59|15859.39|15859.39|15859.39|15859.39|15856.59|15856.59|0
1647347510000|2022-03-15 12:31:50|15851.45|15851.45|15851.45|15851.45|15851.45|15851.45|15851.45|15851.45|0
1647347520000|2022-03-15 12:32:00|15855.65|15855.65|15855.65|15855.65|15855.65|15855.65|15855.65|15855.65|0
1647347530000|2022-03-15 12:32:10|15863.58|15863.58|15864.98|15864.98|15864.98|15864.98|15863.58|15863.58|0
1647347540000|2022-03-15 12:32:20|15868.95|15868.95|15868.95|15868.95|15868.95|15868.95|15868.95|15868.95|0
1647347550000|2022-03-15 12:32:30|15867.55|15867.55|15855.42|15855.42|15867.55|15867.55|15855.42|15855.42|0
1647347580000|2022-03-15 12:33:00|15859.39|15859.39|15862.14|15862.14|15862.14|15862.14|15859.39|15859.39|0
1647347610000|2022-03-15 12:33:30|15869.14|15869.14|15866.38|15866.38|15869.14|15869.14|15866.38|15866.38|0
1647347630000|2022-03-15 12:33:50|15858.45|15858.45|15858.45|15858.45|15858.45|15858.45|15858.45|15858.45|0
1647347640000|2022-03-15 12:34:00|15854.49|15854.49|15854.49|15854.49|15854.49|15854.49|15854.49|15854.49|0
1647347660000|2022-03-15 12:34:20|15850.29|15850.29|15843.29|15843.29|15850.29|15850.29|15843.29|15843.29|0
1647347670000|2022-03-15 12:34:30|15848.89|15848.89|15848.89|15848.89|15848.89|15848.89|15848.89|15848.89|0
1647347700000|2022-03-15 12:35:00|15851.65|15851.65|15851.65|15851.65|15851.65|15851.65|15851.65|15851.65|0
1647347720000|2022-03-15 12:35:20|15847.68|15847.68|15847.68|15847.68|15847.68|15847.68|15847.68|15847.68|0
1647347760000|2022-03-15 12:36:00|15850.48|15850.48|15862.38|15862.38|15862.38|15862.38|15850.48|15850.48|0
1647347770000|2022-03-15 12:36:10|15865.18|15865.18|15865.18|15865.18|15865.18|15865.18|15865.18|15865.18|0
1647347810000|2022-03-15 12:36:50|15867.97|15867.97|15867.97|15867.97|15867.97|15867.97|15867.97|15867.97|0
1647347860000|2022-03-15 12:37:40|15864.01|15864.01|15867.97|15867.97|15867.97|15867.97|15864.01|15864.01|0
1647347870000|2022-03-15 12:37:50|15869.37|15869.37|15869.37|15869.37|15869.37|15869.37|15869.37|15869.37|0
1647347880000|2022-03-15 12:38:00|15866.62|15866.62|15866.62|15866.62|15866.62|15866.62|15866.62|15866.62|0
1647347890000|2022-03-15 12:38:10|15874.55|15874.55|15874.55|15874.55|15874.55|15874.55|15874.55|15874.55|0
1647347910000|2022-03-15 12:38:30|15870.58|15870.58|15871.98|15871.98|15871.98|15871.98|15870.58|15870.58|0
1647347940000|2022-03-15 12:39:00|15873.38|15873.38|15877.35|15877.35|15877.35|15877.35|15873.38|15873.38|0
1647347950000|2022-03-15 12:39:10|15880.1|15880.1|15881.02|15881.02|15881.02|15881.02|15880.1|15880.1|0
1647347980000|2022-03-15 12:39:40|15873.09|15873.09|15867.49|15867.49|15873.09|15873.09|15867.49|15867.49|0
1647347990000|2022-03-15 12:39:50|15866.09|15866.09|15866.09|15866.09|15866.09|15866.09|15866.09|15866.09|0
1647348040000|2022-03-15 12:40:40|15862.13|15862.13|15862.13|15862.13|15862.13|15862.13|15862.13|15862.13|0
1647348100000|2022-03-15 12:41:40|15870.06|15870.06|15870.06|15870.06|15870.06|15870.06|15870.06|15870.06|0
1647348110000|2022-03-15 12:41:50|15874.03|15874.03|15874.03|15874.03|15874.03|15874.03|15874.03|15874.03|0
1647348190000|2022-03-15 12:43:10|15877.99|15877.99|15872.39|15872.39|15877.99|15877.99|15872.39|15872.39|0
1647348200000|2022-03-15 12:43:20|15868.43|15868.43|15868.43|15868.43|15868.43|15868.43|15868.43|15868.43|0
1647348290000|2022-03-15 12:44:50|15874.03|15874.03|15874.03|15874.03|15874.03|15874.03|15874.03|15874.03|0
1647348300000|2022-03-15 12:45:00|15870.06|15870.06|15870.06|15870.06|15870.06|15870.06|15870.06|15870.06|0
1647348350000|2022-03-15 12:45:50|15867.26|15867.26|15863.3|15863.3|15867.26|15867.26|15863.3|15863.3|0
1647348360000|2022-03-15 12:46:00|15859.33|15859.33|15859.33|15859.33|15859.33|15859.33|15859.33|15859.33|0
1647348380000|2022-03-15 12:46:20|15855.13|15855.13|15855.13|15855.13|15855.13|15855.13|15855.13|15855.13|0
1647348390000|2022-03-15 12:46:30|15854.21|15854.21|15854.21|15854.21|15854.21|15854.21|15854.21|15854.21|0
1647348410000|2022-03-15 12:46:50|15851.41|15851.41|15856.78|15856.78|15856.78|15856.78|15851.41|15851.41|0
1647348430000|2022-03-15 12:47:10|15852.58|15852.58|15844.65|15844.65|15852.58|15852.58|15844.65|15844.65|0
1647348480000|2022-03-15 12:48:00|15839.05|15839.05|15835.09|15835.09|15839.05|15839.05|15835.09|15835.09|0
1647348550000|2022-03-15 12:49:10|15834.63|15834.63|15830.43|15830.43|15834.63|15834.63|15830.43|15830.43|0
1647348570000|2022-03-15 12:49:30|15818.53|15818.53|15813.17|15813.17|15818.53|15818.53|15813.17|15813.17|0
1647348610000|2022-03-15 12:50:10|15803.37|15803.37|15803.37|15803.37|15803.37|15803.37|15803.37|15803.37|0
1647348630000|2022-03-15 12:50:30|15799.41|15799.41|15799.41|15799.41|15799.41|15799.41|15799.41|15799.41|0
1647348650000|2022-03-15 12:50:50|15795.44|15795.44|15795.44|15795.44|15795.44|15795.44|15795.44|15795.44|0
1647348670000|2022-03-15 12:51:10|15788.44|15788.44|15788.44|15788.44|15788.44|15788.44|15788.44|15788.44|0
1647348680000|2022-03-15 12:51:20|15784.48|15784.48|15784.48|15784.48|15784.48|15784.48|15784.48|15784.48|0
1647348690000|2022-03-15 12:51:30|15785.88|15785.88|15785.88|15785.88|15785.88|15785.88|15785.88|15785.88|0
1647348700000|2022-03-15 12:51:40|15781.68|15781.68|15781.68|15781.68|15781.68|15781.68|15781.68|15781.68|0
1647348720000|2022-03-15 12:52:00|15777.71|15777.71|15777.71|15777.71|15777.71|15777.71|15777.71|15777.71|0
1647348730000|2022-03-15 12:52:10|15783.31|15783.31|15783.31|15783.31|15783.31|15783.31|15783.31|15783.31|0
1647348750000|2022-03-15 12:52:30|15787.28|15787.28|15787.28|15787.28|15787.28|15787.28|15787.28|15787.28|0
1647348780000|2022-03-15 12:53:00|15790.08|15790.08|15790.08|15790.08|15790.08|15790.08|15790.08|15790.08|0
1647348790000|2022-03-15 12:53:10|15787.28|15787.28|15787.28|15787.28|15787.28|15787.28|15787.28|15787.28|0
1647348810000|2022-03-15 12:53:30|15791.24|15791.24|15787.28|15787.28|15791.24|15791.24|15787.28|15787.28|0
1647348820000|2022-03-15 12:53:40|15799.17|15799.17|15799.17|15799.17|15799.17|15799.17|15799.17|15799.17|0
1647348840000|2022-03-15 12:54:00|15798.71|15798.71|15798.71|15798.71|15798.71|15798.71|15798.71|15798.71|0
1647348890000|2022-03-15 12:54:50|15790.78|15790.78|15790.78|15790.78|15790.78|15790.78|15790.78|15790.78|0
1647348930000|2022-03-15 12:55:30|15794.75|15794.75|15794.75|15794.75|15794.75|15794.75|15794.75|15794.75|0
1647348940000|2022-03-15 12:55:40|15793.35|15793.35|15785.42|15785.42|15793.35|15793.35|15785.42|15785.42|0
1647349030000|2022-03-15 12:57:10|15786.82|15786.82|15786.82|15786.82|15786.82|15786.82|15786.82|15786.82|0
1647349060000|2022-03-15 12:57:40|15778.89|15778.89|15778.89|15778.89|15778.89|15778.89|15778.89|15778.89|0
1647349070000|2022-03-15 12:57:50|15782.85|15782.85|15782.85|15782.85|15782.85|15782.85|15782.85|15782.85|0
1647349090000|2022-03-15 12:58:10|15786.82|15786.82|15786.82|15786.82|15786.82|15786.82|15786.82|15786.82|0
1647349120000|2022-03-15 12:58:40|15790.78|15790.78|15790.78|15790.78|15790.78|15790.78|15790.78|15790.78|0
1647349240000|2022-03-15 13:00:40|15790.32|15790.32|15782.39|15782.39|15790.32|15790.32|15782.39|15782.39|0
1647349290000|2022-03-15 13:01:30|15776.79|15776.79|15782.39|15782.39|15782.39|15782.39|15776.79|15776.79|0
1647349310000|2022-03-15 13:01:50|15787.99|15787.99|15787.99|15787.99|15787.99|15787.99|15787.99|15787.99|0
1647349330000|2022-03-15 13:02:10|15791.96|15791.96|15795.92|15795.92|15795.92|15795.92|15791.96|15791.96|0
1647349400000|2022-03-15 13:03:20|15791.96|15791.96|15791.96|15791.96|15791.96|15791.96|15791.96|15791.96|0
1647349430000|2022-03-15 13:03:50|15795.92|15795.92|15795.92|15795.92|15795.92|15795.92|15795.92|15795.92|0
1647349500000|2022-03-15 13:05:00|15791.96|15791.96|15791.96|15791.96|15791.96|15791.96|15791.96|15791.96|0
1647349520000|2022-03-15 13:05:20|15795.92|15795.92|15795.92|15795.92|15795.92|15795.92|15795.92|15795.92|0
1647349540000|2022-03-15 13:05:40|15791.96|15791.96|15791.96|15791.96|15791.96|15791.96|15791.96|15791.96|0
1647349560000|2022-03-15 13:06:00|15789.16|15789.16|15789.16|15789.16|15789.16|15789.16|15789.16|15789.16|0
1647349610000|2022-03-15 13:06:50|15788.24|15788.24|15788.24|15788.24|15788.24|15788.24|15788.24|15788.24|0
1647349650000|2022-03-15 13:07:30|15792.2|15792.2|15792.2|15792.2|15792.2|15792.2|15792.2|15792.2|0
1647349680000|2022-03-15 13:08:00|15788.24|15788.24|15788.24|15788.24|15788.24|15788.24|15788.24|15788.24|0
1647349710000|2022-03-15 13:08:30|15785.44|15785.44|15781.47|15781.47|15785.44|15785.44|15781.47|15781.47|0
1647349730000|2022-03-15 13:08:50|15784.27|15784.27|15784.27|15784.27|15784.27|15784.27|15784.27|15784.27|0
1647349800000|2022-03-15 13:10:00|15780.31|15780.31|15776.34|15776.34|15780.31|15780.31|15776.34|15776.34|0
1647349810000|2022-03-15 13:10:10|15772.38|15772.38|15772.38|15772.38|15772.38|15772.38|15772.38|15772.38|0
1647349860000|2022-03-15 13:11:00|15784.27|15784.27|15784.27|15784.27|15784.27|15784.27|15784.27|15784.27|0
1647349870000|2022-03-15 13:11:10|15788.24|15788.24|15788.24|15788.24|15788.24|15788.24|15788.24|15788.24|0
1647349890000|2022-03-15 13:11:30|15792.2|15792.2|15795|15795|15795|15795|15792.2|15792.2|0
1647349930000|2022-03-15 13:12:10|15791.04|15791.04|15791.04|15791.04|15791.04|15791.04|15791.04|15791.04|0
1647349950000|2022-03-15 13:12:30|15787.07|15787.07|15787.07|15787.07|15787.07|15787.07|15787.07|15787.07|0
1647349990000|2022-03-15 13:13:10|15784.27|15784.27|15777.51|15777.51|15784.27|15784.27|15777.51|15777.51|0
1647350120000|2022-03-15 13:15:20|15780.31|15780.31|15780.31|15780.31|15780.31|15780.31|15780.31|15780.31|0
1647350130000|2022-03-15 13:15:30|15783.11|15783.11|15783.11|15783.11|15783.11|15783.11|15783.11|15783.11|0
1647350150000|2022-03-15 13:15:50|15784.51|15784.51|15790.1|15790.1|15790.1|15790.1|15784.51|15784.51|0
1647350190000|2022-03-15 13:16:30|15794.07|15794.07|15794.07|15794.07|15794.07|15794.07|15794.07|15794.07|0
1647350200000|2022-03-15 13:16:40|15792.67|15792.67|15791.27|15791.27|15792.67|15792.67|15791.27|15791.27|0
1647350210000|2022-03-15 13:16:50|15795.47|15795.47|15795.47|15795.47|15795.47|15795.47|15795.47|15795.47|0
1647350240000|2022-03-15 13:17:20|15791.5|15791.5|15791.5|15791.5|15791.5|15791.5|15791.5|15791.5|0
1647350270000|2022-03-15 13:17:50|15783.57|15783.57|15783.57|15783.57|15783.57|15783.57|15783.57|15783.57|0
1647350380000|2022-03-15 13:19:40|15784.97|15784.97|15795.7|15795.7|15795.7|15795.7|15784.97|15784.97|0
1647350420000|2022-03-15 13:20:20|15799.67|15799.67|15796.87|15796.87|15799.67|15799.67|15796.87|15796.87|0
1647350430000|2022-03-15 13:20:30|15784.97|15784.97|15784.97|15784.97|15784.97|15784.97|15784.97|15784.97|0
1647350510000|2022-03-15 13:21:50|15788.94|15788.94|15788.94|15788.94|15788.94|15788.94|15788.94|15788.94|0
1647350560000|2022-03-15 13:22:40|15787.54|15787.54|15787.54|15787.54|15787.54|15787.54|15787.54|15787.54|0
1647350580000|2022-03-15 13:23:00|15791.5|15791.5|15791.5|15791.5|15791.5|15791.5|15791.5|15791.5|0
1647350590000|2022-03-15 13:23:10|15795.7|15795.7|15795.7|15795.7|15795.7|15795.7|15795.7|15795.7|0
1647350630000|2022-03-15 13:23:50|15792.9|15792.9|15792.9|15792.9|15792.9|15792.9|15792.9|15792.9|0
1647350720000|2022-03-15 13:25:20|15788.94|15788.94|15781.01|15781.01|15788.94|15788.94|15781.01|15781.01|0
1647350750000|2022-03-15 13:25:50|15784.97|15784.97|15781.01|15781.01|15784.97|15784.97|15781.01|15781.01|0
1647350810000|2022-03-15 13:26:50|15784.97|15784.97|15784.97|15784.97|15784.97|15784.97|15784.97|15784.97|0
1647350860000|2022-03-15 13:27:40|15786.37|15786.37|15791.97|15791.97|15791.97|15791.97|15786.37|15786.37|0
1647350880000|2022-03-15 13:28:00|15793.37|15793.37|15793.37|15793.37|15793.37|15793.37|15793.37|15793.37|0
1647350910000|2022-03-15 13:28:30|15791.97|15791.97|15791.97|15791.97|15791.97|15791.97|15791.97|15791.97|0
1647350920000|2022-03-15 13:28:40|15795.93|15795.93|15795.93|15795.93|15795.93|15795.93|15795.93|15795.93|0
1647350940000|2022-03-15 13:29:00|15791.97|15791.97|15791.97|15791.97|15791.97|15791.97|15791.97|15791.97|0
1647350950000|2022-03-15 13:29:10|15799.9|15799.9|15799.9|15799.9|15799.9|15799.9|15799.9|15799.9|0
1647351000000|2022-03-15 13:30:00|15807.83|15807.83|15807.83|15807.83|15807.83|15807.83|15807.83|15807.83|0
1647351010000|2022-03-15 13:30:10|15808.75|15808.75|15808.75|15808.75|15808.75|15808.75|15808.75|15808.75|0
1647351020000|2022-03-15 13:30:20|15812.71|15812.71|15812.71|15812.71|15812.71|15812.71|15812.71|15812.71|0
1647351030000|2022-03-15 13:30:30|15808.75|15808.75|15804.78|15804.78|15808.75|15808.75|15804.78|15804.78|0
1647351060000|2022-03-15 13:31:00|15808.98|15808.98|15807.58|15807.58|15808.98|15808.98|15807.58|15807.58|0
1647351080000|2022-03-15 13:31:20|15806.18|15806.18|15806.18|15806.18|15806.18|15806.18|15806.18|15806.18|0
1647351090000|2022-03-15 13:31:30|15804.78|15804.78|15795.69|15795.69|15804.78|15804.78|15792.89|15792.89|0
1647351100000|2022-03-15 13:31:40|15790.09|15790.09|15790.09|15790.09|15797.09|15797.09|15790.09|15790.09|0
1647351120000|2022-03-15 13:32:00|15787.29|15787.29|15784.49|15784.49|15787.29|15787.29|15784.49|15784.49|0
1647351130000|2022-03-15 13:32:10|15785.89|15785.89|15785.89|15785.89|15785.89|15785.89|15785.89|15785.89|0
1647351170000|2022-03-15 13:32:50|15781.69|15781.69|15781.69|15781.69|15781.69|15781.69|15781.69|15781.69|0
1647351210000|2022-03-15 13:33:30|15793.59|15793.59|15793.59|15793.59|15793.59|15793.59|15793.59|15793.59|0
1647351240000|2022-03-15 13:34:00|15801.99|15801.99|15804.78|15804.78|15806.18|15806.18|15797.79|15797.79|0
1647351270000|2022-03-15 13:34:30|15800.82|15800.82|15802.22|15802.22|15802.22|15802.22|15800.82|15800.82|0
1647351320000|2022-03-15 13:35:20|15798.25|15798.25|15798.25|15798.25|15798.25|15798.25|15798.25|15798.25|0
1647351330000|2022-03-15 13:35:30|15796.85|15796.85|15796.85|15796.85|15796.85|15796.85|15796.85|15796.85|0
1647351340000|2022-03-15 13:35:40|15798.25|15798.25|15798.25|15798.25|15798.25|15798.25|15798.25|15798.25|0
1647351350000|2022-03-15 13:35:50|15796.85|15796.85|15796.85|15796.85|15796.85|15796.85|15796.85|15796.85|0
1647351370000|2022-03-15 13:36:10|15792.89|15792.89|15788.92|15788.92|15792.89|15792.89|15788.92|15788.92|0
1647351390000|2022-03-15 13:36:30|15784.96|15784.96|15784.96|15784.96|15784.96|15784.96|15784.96|15784.96|0
1647351400000|2022-03-15 13:36:40|15780.76|15780.76|15783.33|15783.33|15783.33|15783.33|15777.96|15777.96|0
1647351410000|2022-03-15 13:36:50|15779.13|15779.13|15779.13|15779.13|15779.13|15779.13|15779.13|15779.13|0
1647351420000|2022-03-15 13:37:00|15780.53|15780.53|15780.53|15780.53|15780.53|15780.53|15780.53|15780.53|0
1647351430000|2022-03-15 13:37:10|15776.56|15776.56|15776.56|15776.56|15776.56|15776.56|15776.56|15776.56|0
1647351440000|2022-03-15 13:37:20|15780.53|15780.53|15772.6|15772.6|15780.53|15780.53|15772.6|15772.6|0
1647351470000|2022-03-15 13:37:50|15765.6|15765.6|15765.6|15765.6|15765.6|15765.6|15765.6|15765.6|0
1647351480000|2022-03-15 13:38:00|15768.36|15768.36|15768.82|15768.82|15768.82|15768.82|15768.36|15768.36|0
1647351550000|2022-03-15 13:39:10|15772.78|15772.78|15772.78|15772.78|15772.78|15772.78|15772.78|15772.78|0
1647351570000|2022-03-15 13:39:30|15774.18|15774.18|15774.18|15774.18|15774.18|15774.18|15774.18|15774.18|0
1647351600000|2022-03-15 13:40:00|15778.38|15778.38|15779.78|15779.78|15781.18|15781.18|15778.38|15778.38|0
1647351620000|2022-03-15 13:40:20|15783.74|15783.74|15787.71|15787.71|15787.71|15787.71|15783.74|15783.74|0
1647351630000|2022-03-15 13:40:30|15783.74|15783.74|15783.74|15783.74|15783.74|15783.74|15783.74|15783.74|0
1647351670000|2022-03-15 13:41:10|15780.95|15780.95|15780.95|15780.95|15780.95|15780.95|15780.95|15780.95|0
1647351680000|2022-03-15 13:41:20|15782.34|15782.34|15782.34|15782.34|15782.34|15782.34|15782.34|15782.34|0
1647351690000|2022-03-15 13:41:30|15778.38|15778.38|15774.41|15774.41|15778.38|15778.38|15766.48|15766.48|0
1647351700000|2022-03-15 13:41:40|15773.01|15773.01|15773.01|15773.01|15773.01|15773.01|15773.01|15773.01|0
1647351720000|2022-03-15 13:42:00|15771.62|15771.62|15774.41|15774.41|15774.41|15774.41|15771.62|15771.62|0
1647351730000|2022-03-15 13:42:10|15771.62|15771.62|15767.65|15767.65|15771.62|15771.62|15767.65|15767.65|0
1647351750000|2022-03-15 13:42:30|15766.27|15766.27|15763.47|15763.47|15766.27|15766.27|15763.47|15763.47|0
1647351780000|2022-03-15 13:43:00|15759.51|15759.51|15759.51|15759.51|15759.51|15759.51|15759.51|15759.51|0
1647351810000|2022-03-15 13:43:30|15760.91|15760.91|15759.51|15759.51|15760.91|15760.91|15759.51|15759.51|0
1647351820000|2022-03-15 13:43:40|15763.47|15763.47|15767.67|15767.67|15767.67|15767.67|15763.47|15763.47|0
1647351830000|2022-03-15 13:43:50|15763.71|15763.71|15763.71|15763.71|15763.71|15763.71|15763.71|15763.71|0
1647351840000|2022-03-15 13:44:00|15759.74|15759.74|15763.71|15763.71|15763.71|15763.71|15759.74|15759.74|0
1647351850000|2022-03-15 13:44:10|15771.64|15771.64|15773.04|15773.04|15773.04|15773.04|15771.64|15771.64|0
1647351860000|2022-03-15 13:44:20|15771.64|15771.64|15771.64|15771.64|15771.64|15771.64|15771.64|15771.64|0
1647351900000|2022-03-15 13:45:00|15774.43|15774.43|15770.47|15770.47|15774.43|15774.43|15770.47|15770.47|0
1647351910000|2022-03-15 13:45:10|15769.07|15769.07|15769.07|15769.07|15769.07|15769.07|15769.07|15769.07|0
1647351920000|2022-03-15 13:45:20|15765.1|15765.1|15749.94|15749.94|15765.1|15765.1|15747.14|15747.14|0
1647351930000|2022-03-15 13:45:30|15754.14|15754.14|15748.54|15748.54|15759.74|15759.74|15748.54|15748.54|0
1647351940000|2022-03-15 13:45:40|15747.14|15747.14|15752.74|15752.74|15752.74|15752.74|15747.14|15747.14|0
1647351970000|2022-03-15 13:46:10|15756.71|15756.71|15752.51|15752.51|15756.71|15756.71|15752.51|15752.51|0
1647351990000|2022-03-15 13:46:30|15748.54|15748.54|15748.54|15748.54|15748.54|15748.54|15748.54|15748.54|0
1647352010000|2022-03-15 13:46:50|15745.75|15745.75|15745.75|15745.75|15748.54|15748.54|15745.75|15745.75|0
1647352030000|2022-03-15 13:47:10|15748.54|15748.54|15748.54|15748.54|15748.54|15748.54|15748.54|15748.54|0
1647352040000|2022-03-15 13:47:20|15745.75|15745.75|15749.94|15749.94|15749.94|15749.94|15745.75|15745.75|0
1647352130000|2022-03-15 13:48:50|15745.98|15745.98|15742.01|15742.01|15745.98|15745.98|15742.01|15742.01|0
1647352140000|2022-03-15 13:49:00|15746.21|15746.21|15746.21|15746.21|15746.21|15746.21|15746.21|15746.21|0
1647352160000|2022-03-15 13:49:20|15734.32|15734.32|15738.28|15738.28|15738.28|15738.28|15734.32|15734.32|0
1647352170000|2022-03-15 13:49:30|15742.25|15742.25|15742.25|15742.25|15742.25|15742.25|15742.25|15742.25|0
1647352190000|2022-03-15 13:49:50|15746.44|15746.44|15746.44|15746.44|15746.44|15746.44|15746.44|15746.44|0
1647352200000|2022-03-15 13:50:00|15749.24|15749.24|15750.64|15750.64|15750.64|15750.64|15749.24|15749.24|0
1647352220000|2022-03-15 13:50:20|15746.68|15746.68|15746.68|15746.68|15746.68|15746.68|15746.68|15746.68|0
1647352230000|2022-03-15 13:50:30|15745.28|15745.28|15745.28|15745.28|15745.28|15745.28|15745.28|15745.28|0
1647352240000|2022-03-15 13:50:40|15746.68|15746.68|15746.68|15746.68|15746.68|15746.68|15746.68|15746.68|0
1647352250000|2022-03-15 13:50:50|15748.08|15748.08|15748.08|15748.08|15748.08|15748.08|15748.08|15748.08|0
1647352270000|2022-03-15 13:51:10|15749.48|15749.48|15750.88|15750.88|15750.88|15750.88|15749.48|15749.48|0
1647352280000|2022-03-15 13:51:20|15752.28|15752.28|15764.41|15764.41|15764.41|15764.41|15752.28|15752.28|0
1647352290000|2022-03-15 13:51:30|15767.2|15767.2|15766.04|15766.04|15770|15770|15766.04|15766.04|0
1647352300000|2022-03-15 13:51:40|15759.04|15759.04|15754.84|15754.84|15759.04|15759.04|15754.84|15754.84|0
1647352310000|2022-03-15 13:51:50|15752.04|15752.04|15752.04|15752.04|15752.04|15752.04|15752.04|15752.04|0
1647352320000|2022-03-15 13:52:00|15750.66|15750.66|15757.43|15757.43|15757.43|15757.43|15750.66|15750.66|0
1647352350000|2022-03-15 13:52:30|15753.46|15753.46|15756.26|15756.26|15756.26|15756.26|15752.3|15752.3|0
1647352390000|2022-03-15 13:53:10|15752.3|15752.3|15752.3|15752.3|15752.3|15752.3|15752.3|15752.3|0
1647352400000|2022-03-15 13:53:20|15750.9|15750.9|15750.9|15750.9|15750.9|15750.9|15750.9|15750.9|0
1647352410000|2022-03-15 13:53:30|15754.86|15754.86|15754.86|15754.86|15754.86|15754.86|15754.86|15754.86|0
1647352420000|2022-03-15 13:53:40|15756.26|15756.26|15756.26|15756.26|15756.26|15756.26|15756.26|15756.26|0
1647352450000|2022-03-15 13:54:10|15754.86|15754.86|15754.86|15754.86|15754.86|15754.86|15754.86|15754.86|0
1647352460000|2022-03-15 13:54:20|15747.86|15747.86|15743.9|15743.9|15747.86|15747.86|15743.9|15743.9|0
1647352480000|2022-03-15 13:54:40|15745.3|15745.3|15745.3|15745.3|15745.3|15745.3|15745.3|15745.3|0
1647352540000|2022-03-15 13:55:40|15746.7|15746.7|15756.03|15756.03|15756.03|15756.03|15746.7|15746.7|0
1647352580000|2022-03-15 13:56:20|15759.99|15759.99|15763.96|15763.96|15763.96|15763.96|15759.99|15759.99|0
1647352620000|2022-03-15 13:57:00|15759.99|15759.99|15759.99|15759.99|15759.99|15759.99|15759.99|15759.99|0
1647352660000|2022-03-15 13:57:40|15757.19|15757.19|15757.19|15757.19|15757.19|15757.19|15757.19|15757.19|0
1647352690000|2022-03-15 13:58:10|15753.23|15753.23|15753.23|15753.23|15753.23|15753.23|15753.23|15753.23|0
1647352710000|2022-03-15 13:58:30|15757.19|15757.19|15761.16|15761.16|15761.16|15761.16|15757.19|15757.19|0
1647352720000|2022-03-15 13:58:40|15765.36|15765.36|15770.72|15770.72|15770.72|15770.72|15765.36|15765.36|0
1647352730000|2022-03-15 13:58:50|15766.52|15766.52|15766.52|15766.52|15766.52|15766.52|15766.52|15766.52|0
1647352740000|2022-03-15 13:59:00|15762.56|15762.56|15762.56|15762.56|15762.56|15762.56|15762.56|15762.56|0
1647352750000|2022-03-15 13:59:10|15765.36|15765.36|15768.16|15768.16|15768.16|15768.16|15765.36|15765.36|0
1647352770000|2022-03-15 13:59:30|15766.76|15766.76|15766.76|15766.76|15766.76|15766.76|15766.76|15766.76|0
1647352790000|2022-03-15 13:59:50|15762.79|15762.79|15762.79|15762.79|15762.79|15762.79|15762.79|15762.79|0
1647352800000|2022-03-15 14:00:00|15759.99|15759.99|15759.99|15759.99|15759.99|15759.99|15759.99|15759.99|0
1647352820000|2022-03-15 14:00:20|15764.19|15764.19|15768.16|15768.16|15768.16|15768.16|15764.19|15764.19|0
1647352840000|2022-03-15 14:00:40|15772.12|15772.12|15772.12|15772.12|15772.12|15772.12|15772.12|15772.12|0
1647352870000|2022-03-15 14:01:10|15764.19|15764.19|15764.65|15764.65|15764.65|15764.65|15764.19|15764.19|0
1647352880000|2022-03-15 14:01:20|15760.69|15760.69|15760.69|15760.69|15760.69|15760.69|15760.69|15760.69|0
1647352910000|2022-03-15 14:01:50|15752.76|15752.76|15752.76|15752.76|15752.76|15752.76|15752.76|15752.76|0
1647352940000|2022-03-15 14:02:20|15754.16|15754.16|15754.16|15754.16|15754.16|15754.16|15754.16|15754.16|0
1647352970000|2022-03-15 14:02:50|15758.12|15758.12|15758.12|15758.12|15758.12|15758.12|15758.12|15758.12|0
1647352990000|2022-03-15 14:03:10|15762.09|15762.09|15762.09|15762.09|15762.09|15762.09|15762.09|15762.09|0
1647353050000|2022-03-15 14:04:10|15766.05|15766.05|15768.85|15768.85|15770.02|15770.02|15766.05|15766.05|0
1647353080000|2022-03-15 14:04:40|15772.82|15772.82|15772.82|15772.82|15772.82|15772.82|15772.82|15772.82|0
1647353090000|2022-03-15 14:04:50|15768.62|15768.62|15770.02|15770.02|15770.02|15770.02|15768.62|15768.62|0
1647353120000|2022-03-15 14:05:20|15777.95|15777.95|15777.95|15777.95|15777.95|15777.95|15777.95|15777.95|0
1647353180000|2022-03-15 14:06:20|15777.03|15777.03|15777.03|15777.03|15777.03|15777.03|15777.03|15777.03|0
1647353210000|2022-03-15 14:06:50|15780.99|15780.99|15780.99|15780.99|15780.99|15780.99|15780.99|15780.99|0
1647353230000|2022-03-15 14:07:10|15776.79|15776.79|15776.33|15776.33|15776.79|15776.79|15776.33|15776.33|0
1647353240000|2022-03-15 14:07:20|15779.13|15779.13|15779.13|15779.13|15779.13|15779.13|15779.13|15779.13|0
1647353280000|2022-03-15 14:08:00|15775.17|15775.17|15775.17|15775.17|15775.17|15775.17|15775.17|15775.17|0
1647353290000|2022-03-15 14:08:10|15773.79|15773.79|15773.79|15773.79|15773.79|15773.79|15773.79|15773.79|0
1647353330000|2022-03-15 14:08:50|15769.82|15769.82|15769.82|15769.82|15769.82|15769.82|15769.82|15769.82|0
1647353360000|2022-03-15 14:09:20|15767.03|15767.03|15765.63|15765.63|15767.03|15767.03|15765.63|15765.63|0
1647353390000|2022-03-15 14:09:50|15761.66|15761.66|15761.66|15761.66|15761.66|15761.66|15761.66|15761.66|0
1647353420000|2022-03-15 14:10:20|15765.63|15765.63|15765.63|15765.63|15765.63|15765.63|15765.63|15765.63|0
1647353430000|2022-03-15 14:10:30|15767.03|15767.03|15767.03|15767.03|15767.03|15767.03|15767.03|15767.03|0
1647353440000|2022-03-15 14:10:40|15763.06|15763.06|15763.06|15763.06|15763.06|15763.06|15763.06|15763.06|0
1647353460000|2022-03-15 14:11:00|15759.09|15759.09|15759.09|15759.09|15759.09|15759.09|15759.09|15759.09|0
1647353480000|2022-03-15 14:11:20|15756.3|15756.3|15752.58|15752.58|15756.3|15756.3|15748.38|15748.38|0
1647353510000|2022-03-15 14:11:50|15740.68|15740.68|15737.88|15737.88|15740.68|15740.68|15737.88|15737.88|0
1647353520000|2022-03-15 14:12:00|15735.08|15735.08|15735.08|15735.08|15735.08|15735.08|15735.08|15735.08|0
1647353530000|2022-03-15 14:12:10|15739.05|15739.05|15739.05|15739.05|15739.05|15739.05|15739.05|15739.05|0
1647353550000|2022-03-15 14:12:30|15735.08|15735.08|15730.89|15730.89|15735.08|15735.08|15730.89|15730.89|0
1647353560000|2022-03-15 14:12:40|15733.68|15733.68|15730.89|15730.89|15733.68|15733.68|15730.89|15730.89|0
1647353570000|2022-03-15 14:12:50|15728.09|15728.09|15728.09|15728.09|15728.09|15728.09|15728.09|15728.09|0
1647353580000|2022-03-15 14:13:00|15730.89|15730.89|15730.89|15730.89|15730.89|15730.89|15730.89|15730.89|0
1647353590000|2022-03-15 14:13:10|15734.85|15734.85|15734.85|15734.85|15734.85|15734.85|15734.85|15734.85|0
1647353600000|2022-03-15 14:13:20|15737.65|15737.65|15739.05|15739.05|15739.05|15739.05|15737.65|15737.65|0
1647353610000|2022-03-15 14:13:30|15743.25|15743.25|15743.25|15743.25|15743.25|15743.25|15743.25|15743.25|0
1647353620000|2022-03-15 14:13:40|15746.05|15746.05|15743.25|15743.25|15746.05|15746.05|15741.85|15741.85|0
1647353630000|2022-03-15 14:13:50|15744.65|15744.65|15744.65|15744.65|15744.65|15744.65|15740.45|15740.45|0
1647353640000|2022-03-15 14:14:00|15746.05|15746.05|15746.05|15746.05|15746.05|15746.05|15746.05|15746.05|0
1647353650000|2022-03-15 14:14:10|15741.85|15741.85|15737.88|15737.88|15741.85|15741.85|15737.88|15737.88|0
1647353660000|2022-03-15 14:14:20|15736.48|15736.48|15739.28|15739.28|15739.28|15739.28|15736.48|15736.48|0
1647353680000|2022-03-15 14:14:40|15736.48|15736.48|15736.48|15736.48|15736.48|15736.48|15736.48|15736.48|0
1647353690000|2022-03-15 14:14:50|15739.28|15739.28|15740.2|15740.2|15740.2|15740.2|15739.28|15739.28|0
1647353770000|2022-03-15 14:16:10|15741.6|15741.6|15744.4|15744.4|15744.4|15744.4|15741.6|15741.6|0
1647353780000|2022-03-15 14:16:20|15743|15743|15737.2|15737.2|15744.4|15744.4|15737.2|15737.2|0
1647353790000|2022-03-15 14:16:30|15738.6|15738.6|15737.2|15737.2|15738.6|15738.6|15737.2|15737.2|0
1647353820000|2022-03-15 14:17:00|15733.23|15733.23|15733.23|15733.23|15733.23|15733.23|15733.23|15733.23|0
1647353840000|2022-03-15 14:17:20|15736.03|15736.03|15734.63|15734.63|15736.03|15736.03|15734.63|15734.63|0
1647353860000|2022-03-15 14:17:40|15738.6|15738.6|15738.6|15738.6|15738.6|15738.6|15738.6|15738.6|0
1647353880000|2022-03-15 14:18:00|15740|15740|15740|15740|15740|15740|15737.2|15737.2|0
1647353890000|2022-03-15 14:18:10|15741.4|15741.4|15742.79|15742.79|15742.79|15742.79|15741.4|15741.4|0
1647353920000|2022-03-15 14:18:40|15746.76|15746.76|15746.76|15746.76|15746.76|15746.76|15746.76|15746.76|0
1647353930000|2022-03-15 14:18:50|15750.96|15750.96|15750.96|15750.96|15750.96|15750.96|15750.96|15750.96|0
1647353940000|2022-03-15 14:19:00|15751.42|15751.42|15760.75|15760.75|15760.75|15760.75|15751.42|15751.42|0
1647353950000|2022-03-15 14:19:10|15756.78|15756.78|15756.78|15756.78|15756.78|15756.78|15756.78|15756.78|0
1647354010000|2022-03-15 14:20:10|15752.58|15752.58|15752.58|15752.58|15752.58|15752.58|15752.58|15752.58|0
1647354030000|2022-03-15 14:20:30|15755.38|15755.38|15755.38|15755.38|15755.38|15755.38|15755.38|15755.38|0
1647354040000|2022-03-15 14:20:40|15759.35|15759.35|15755.38|15755.38|15759.35|15759.35|15755.38|15755.38|0
1647354050000|2022-03-15 14:20:50|15759.35|15759.35|15762.15|15762.15|15762.15|15762.15|15759.35|15759.35|0
1647354070000|2022-03-15 14:21:10|15766.11|15766.11|15770.08|15770.08|15770.08|15770.08|15766.11|15766.11|0
1647354110000|2022-03-15 14:21:50|15765.88|15765.88|15765.88|15765.88|15765.88|15765.88|15765.88|15765.88|0
1647354160000|2022-03-15 14:22:40|15757.95|15757.95|15753.98|15753.98|15757.95|15757.95|15753.98|15753.98|0
1647354180000|2022-03-15 14:23:00|15757.95|15757.95|15757.95|15757.95|15757.95|15757.95|15757.95|15757.95|0
1647354230000|2022-03-15 14:23:50|15753.98|15753.98|15753.98|15753.98|15753.98|15753.98|15753.98|15753.98|0
1647354280000|2022-03-15 14:24:40|15755.38|15755.38|15756.78|15756.78|15756.78|15756.78|15755.38|15755.38|0
1647354290000|2022-03-15 14:24:50|15755.4|15755.4|15759.37|15759.37|15759.37|15759.37|15755.4|15755.4|0
1647354310000|2022-03-15 14:25:10|15757.97|15757.97|15757.97|15757.97|15757.97|15757.97|15757.97|15757.97|0
1647354320000|2022-03-15 14:25:20|15760.77|15760.77|15755.17|15755.17|15760.77|15760.77|15755.17|15755.17|0
1647354350000|2022-03-15 14:25:50|15754.25|15754.25|15754.25|15754.25|15754.25|15754.25|15754.25|15754.25|0
1647354360000|2022-03-15 14:26:00|15750.29|15750.29|15750.29|15750.29|15750.29|15750.29|15750.29|15750.29|0
1647354380000|2022-03-15 14:26:20|15748.89|15748.89|15748.89|15748.89|15748.89|15748.89|15748.89|15748.89|0
1647354440000|2022-03-15 14:27:20|15752.85|15752.85|15756.82|15756.82|15756.82|15756.82|15752.85|15752.85|0
1647354470000|2022-03-15 14:27:50|15759.62|15759.62|15759.62|15759.62|15759.62|15759.62|15759.62|15759.62|0
1647354480000|2022-03-15 14:28:00|15763.81|15763.81|15763.81|15763.81|15763.81|15763.81|15763.81|15763.81|0
1647354500000|2022-03-15 14:28:20|15764.27|15764.27|15768.24|15768.24|15768.24|15768.24|15764.27|15764.27|0
1647354510000|2022-03-15 14:28:30|15769.64|15769.64|15777.8|15777.8|15779.2|15779.2|15769.64|15769.64|0
1647354520000|2022-03-15 14:28:40|15773.84|15773.84|15773.84|15773.84|15773.84|15773.84|15773.84|15773.84|0
1647354530000|2022-03-15 14:28:50|15769.64|15769.64|15776.64|15776.64|15776.64|15776.64|15768.24|15768.24|0
1647354540000|2022-03-15 14:29:00|15778.04|15778.04|15775.24|15775.24|15778.04|15778.04|15775.24|15775.24|0
1647354550000|2022-03-15 14:29:10|15769.64|15769.64|15775.24|15775.24|15775.24|15775.24|15769.64|15769.64|0
1647354570000|2022-03-15 14:29:30|15779.2|15779.2|15783.17|15783.17|15783.17|15783.17|15779.2|15779.2|0
1647354580000|2022-03-15 14:29:40|15787.13|15787.13|15783.17|15783.17|15787.13|15787.13|15783.17|15783.17|0
1647354600000|2022-03-15 14:30:00|15785.97|15785.97|15789.93|15789.93|15791.33|15791.33|15785.97|15785.97|0
1647354610000|2022-03-15 14:30:10|15791.33|15791.33|15789.93|15789.93|15791.33|15791.33|15789.93|15789.93|0
1647354630000|2022-03-15 14:30:30|15791.33|15791.33|15796.7|15796.7|15796.7|15796.7|15791.33|15791.33|0
1647354670000|2022-03-15 14:31:10|15798.1|15798.1|15807.58|15807.58|15807.58|15807.58|15795.3|15795.3|0
1647354690000|2022-03-15 14:31:30|15815.51|15815.51|15815.51|15815.51|15815.51|15815.51|15815.51|15815.51|0
1647354700000|2022-03-15 14:31:40|15819.71|15819.71|15819.71|15819.71|15819.71|15819.71|15819.71|15819.71|0
1647354710000|2022-03-15 14:31:50|15821.11|15821.11|15821.11|15821.11|15821.11|15821.11|15821.11|15821.11|0
1647354720000|2022-03-15 14:32:00|15818.31|15818.31|15815.51|15815.51|15818.31|15818.31|15815.51|15815.51|0
1647354750000|2022-03-15 14:32:30|15816.91|15816.91|15811.54|15811.54|15816.91|15816.91|15811.54|15811.54|0
1647354760000|2022-03-15 14:32:40|15807.58|15807.58|15800.58|15800.58|15807.58|15807.58|15800.58|15800.58|0
1647354770000|2022-03-15 14:32:50|15794.98|15794.98|15794.98|15794.98|15794.98|15794.98|15794.98|15794.98|0
1647354780000|2022-03-15 14:33:00|15791.02|15791.02|15791.02|15791.02|15791.02|15791.02|15791.02|15791.02|0
1647354790000|2022-03-15 14:33:10|15787.05|15787.05|15787.05|15787.05|15787.05|15787.05|15787.05|15787.05|0
1647354800000|2022-03-15 14:33:20|15789.85|15789.85|15789.85|15789.85|15789.85|15789.85|15789.85|15789.85|0
1647354820000|2022-03-15 14:33:40|15793.81|15793.81|15793.81|15793.81|15793.81|15793.81|15793.81|15793.81|0
1647354850000|2022-03-15 14:34:10|15795.21|15795.21|15795.21|15795.21|15795.21|15795.21|15795.21|15795.21|0
1647354860000|2022-03-15 14:34:20|15798.01|15798.01|15795.21|15795.21|15798.01|15798.01|15795.21|15795.21|0
1647354880000|2022-03-15 14:34:40|15798.01|15798.01|15796.61|15796.61|15798.01|15798.01|15796.61|15796.61|0
1647354890000|2022-03-15 14:34:50|15795.21|15795.21|15795.21|15795.21|15795.21|15795.21|15795.21|15795.21|0
1647354900000|2022-03-15 14:35:00|15798.01|15798.01|15795.21|15795.21|15798.01|15798.01|15795.21|15795.21|0
1647354910000|2022-03-15 14:35:10|15794.75|15794.75|15797.53|15797.53|15797.53|15797.53|15794.75|15794.75|0
1647354920000|2022-03-15 14:35:20|15794.73|15794.73|15793.33|15793.33|15794.73|15794.73|15793.33|15793.33|0
1647354970000|2022-03-15 14:36:10|15794.73|15794.73|15800.33|15800.33|15800.33|15800.33|15794.73|15794.73|0
1647354990000|2022-03-15 14:36:30|15792.4|15792.4|15796.37|15796.37|15796.37|15796.37|15792.4|15792.4|0
1647355000000|2022-03-15 14:36:40|15793.57|15793.57|15793.57|15793.57|15793.57|15793.57|15793.57|15793.57|0
1647355010000|2022-03-15 14:36:50|15792.17|15792.17|15792.17|15792.17|15792.17|15792.17|15792.17|15792.17|0
1647355020000|2022-03-15 14:37:00|15789.37|15789.37|15789.37|15789.37|15789.37|15789.37|15789.37|15789.37|0
1647355030000|2022-03-15 14:37:10|15793.33|15793.33|15801.27|15801.27|15801.27|15801.27|15793.33|15793.33|0
1647355040000|2022-03-15 14:37:20|15797.3|15797.3|15797.3|15797.3|15797.3|15797.3|15797.3|15797.3|0
1647355060000|2022-03-15 14:37:40|15794.5|15794.5|15795.9|15795.9|15795.9|15795.9|15794.5|15794.5|0
1647355080000|2022-03-15 14:38:00|15798.7|15798.7|15798.7|15798.7|15798.7|15798.7|15798.7|15798.7|0
1647355120000|2022-03-15 14:38:40|15810.6|15810.6|15810.6|15810.6|15810.6|15810.6|15810.6|15810.6|0
1647355140000|2022-03-15 14:39:00|15807.8|15807.8|15799.87|15799.87|15807.8|15807.8|15799.87|15799.87|0
1647355150000|2022-03-15 14:39:10|15798.47|15798.47|15799.87|15799.87|15799.87|15799.87|15798.47|15798.47|0
1647355180000|2022-03-15 14:39:40|15803.83|15803.83|15803.83|15803.83|15803.83|15803.83|15803.83|15803.83|0
1647355210000|2022-03-15 14:40:10|15808.03|15808.03|15808.03|15808.03|15808.03|15808.03|15808.03|15808.03|0
1647355230000|2022-03-15 14:40:30|15823.89|15823.89|15815.96|15815.96|15823.89|15823.89|15815.96|15815.96|0
1647355240000|2022-03-15 14:40:40|15813.16|15813.16|15813.16|15813.16|15813.16|15813.16|15813.16|15813.16|0
1647355250000|2022-03-15 14:40:50|15811.76|15811.76|15811.76|15811.76|15811.76|15811.76|15811.76|15811.76|0
1647355270000|2022-03-15 14:41:10|15806.16|15806.16|15806.16|15806.16|15806.16|15806.16|15806.16|15806.16|0
1647355290000|2022-03-15 14:41:30|15798.23|15798.23|15798.23|15798.23|15798.23|15798.23|15798.23|15798.23|0
1647355320000|2022-03-15 14:42:00|15803.83|15803.83|15815.96|15815.96|15818.76|15818.76|15803.83|15803.83|0
1647355330000|2022-03-15 14:42:10|15811.99|15811.99|15811.99|15811.99|15811.99|15811.99|15811.99|15811.99|0
1647355370000|2022-03-15 14:42:50|15802.43|15802.43|15802.43|15802.43|15802.43|15802.43|15802.43|15802.43|0
1647355380000|2022-03-15 14:43:00|15798.47|15798.47|15802.66|15802.66|15802.66|15802.66|15798.47|15798.47|0
1647355390000|2022-03-15 14:43:10|15806.63|15806.63|15802.66|15802.66|15806.63|15806.63|15802.66|15802.66|0
1647355440000|2022-03-15 14:44:00|15804.06|15804.06|15801.27|15801.27|15804.06|15804.06|15801.27|15801.27|0
1647355450000|2022-03-15 14:44:10|15804.06|15804.06|15817.57|15817.57|15817.57|15817.57|15804.06|15804.06|0
1647355460000|2022-03-15 14:44:20|15814.77|15814.77|15808.24|15808.24|15816.17|15816.17|15808.24|15808.24|0
1647355500000|2022-03-15 14:45:00|15816.17|15816.17|15815.94|15815.94|15816.17|15816.17|15810.57|15810.57|0
1647355540000|2022-03-15 14:45:40|15820.14|15820.14|15826.9|15826.9|15826.9|15826.9|15820.14|15820.14|0
1647355570000|2022-03-15 14:46:10|15825.5|15825.5|15825.5|15825.5|15825.5|15825.5|15825.5|15825.5|0
1647355580000|2022-03-15 14:46:20|15821.3|15821.3|15821.3|15821.3|15824.1|15824.1|15821.3|15821.3|0
1647355600000|2022-03-15 14:46:40|15817.34|15817.34|15817.34|15817.34|15817.34|15817.34|15817.34|15817.34|0
1647355630000|2022-03-15 14:47:10|15821.3|15821.3|15817.11|15817.11|15821.3|15821.3|15817.11|15817.11|0
1647355670000|2022-03-15 14:47:50|15813.14|15813.14|15813.14|15813.14|15813.14|15813.14|15813.14|15813.14|0
1647355680000|2022-03-15 14:48:00|15814.98|15814.98|15814.98|15814.98|15814.98|15814.98|15814.98|15814.98|0
1647355690000|2022-03-15 14:48:10|15813.58|15813.58|15813.58|15813.58|15813.58|15813.58|15813.58|15813.58|0
1647355700000|2022-03-15 14:48:20|15819.18|15819.18|15831.07|15831.07|15831.07|15831.07|15819.18|15819.18|0
1647355710000|2022-03-15 14:48:30|15835.27|15835.27|15839.47|15839.47|15842.27|15842.27|15835.27|15835.27|0
1647355720000|2022-03-15 14:48:40|15847.4|15847.4|15850.66|15850.66|15850.66|15850.66|15847.4|15847.4|0
1647355740000|2022-03-15 14:49:00|15846.69|15846.69|15846.69|15846.69|15846.69|15846.69|15846.69|15846.69|0
1647355750000|2022-03-15 14:49:10|15847.15|15847.15|15847.15|15847.15|15847.15|15847.15|15847.15|15847.15|0
1647355770000|2022-03-15 14:49:30|15855.08|15855.08|15855.08|15855.08|15855.08|15855.08|15855.08|15855.08|0
1647355780000|2022-03-15 14:49:40|15857.88|15857.88|15849.95|15849.95|15857.88|15857.88|15849.95|15849.95|0
1647355790000|2022-03-15 14:49:50|15845.75|15845.75|15845.75|15845.75|15845.75|15845.75|15845.75|15845.75|0
1647355800000|2022-03-15 14:50:00|15844.36|15844.36|15844.36|15844.36|15844.36|15844.36|15844.36|15844.36|0
1647355830000|2022-03-15 14:50:30|15843.9|15843.9|15843.9|15843.9|15843.9|15843.9|15843.9|15843.9|0
1647355840000|2022-03-15 14:50:40|15838.3|15838.3|15838.3|15838.3|15838.3|15838.3|15838.3|15838.3|0
1647355860000|2022-03-15 14:51:00|15841.1|15841.1|15852.06|15852.06|15852.06|15852.06|15841.1|15841.1|0
1647355870000|2022-03-15 14:51:10|15850.68|15850.68|15850.68|15850.68|15850.68|15850.68|15850.68|15850.68|0
1647355900000|2022-03-15 14:51:40|15838.08|15838.08|15838.08|15838.08|15838.08|15838.08|15838.08|15838.08|0
1647355910000|2022-03-15 14:51:50|15834.12|15834.12|15834.12|15834.12|15834.12|15834.12|15834.12|15834.12|0
1647355920000|2022-03-15 14:52:00|15831.32|15831.32|15831.32|15831.32|15831.32|15831.32|15831.32|15831.32|0
1647355930000|2022-03-15 14:52:10|15829.48|15829.48|15830.88|15830.88|15830.88|15830.88|15828.08|15828.08|0
1647355950000|2022-03-15 14:52:30|15826.92|15826.92|15826.92|15826.92|15826.92|15826.92|15826.92|15826.92|0
1647355960000|2022-03-15 14:52:40|15826|15826|15808.27|15808.27|15826|15826|15808.27|15808.27|0
1647355970000|2022-03-15 14:52:50|15812.47|15812.47|15812.47|15812.47|15812.47|15812.47|15812.47|15812.47|0
1647355980000|2022-03-15 14:53:00|15818.07|15818.07|15818.07|15818.07|15818.07|15818.07|15818.07|15818.07|0
1647356000000|2022-03-15 14:53:20|15812.47|15812.47|15812.47|15812.47|15812.47|15812.47|15812.47|15812.47|0
1647356010000|2022-03-15 14:53:30|15816.43|15816.43|15816.43|15816.43|15816.43|15816.43|15816.43|15816.43|0
1647356060000|2022-03-15 14:54:20|15819.23|15819.23|15811.3|15811.3|15819.23|15819.23|15811.3|15811.3|0
1647356070000|2022-03-15 14:54:30|15815.27|15815.27|15815.27|15815.27|15815.27|15815.27|15815.27|15815.27|0
1647356080000|2022-03-15 14:54:40|15819.23|15819.23|15816.43|15816.43|15819.23|15819.23|15816.43|15816.43|0
1647356110000|2022-03-15 14:55:10|15822.03|15822.03|15822.03|15822.03|15822.03|15822.03|15822.03|15822.03|0
1647356120000|2022-03-15 14:55:20|15826|15826|15827.4|15827.4|15827.4|15827.4|15826|15826|0
1647356180000|2022-03-15 14:56:20|15831.36|15831.36|15832.53|15832.53|15835.33|15835.33|15831.36|15831.36|0
1647356190000|2022-03-15 14:56:30|15836.49|15836.49|15836.49|15836.49|15836.49|15836.49|15836.49|15836.49|0
1647356200000|2022-03-15 14:56:40|15840.46|15840.46|15840.46|15840.46|15840.46|15840.46|15840.46|15840.46|0
1647356270000|2022-03-15 14:57:50|15832.53|15832.53|15832.53|15832.53|15832.53|15832.53|15832.53|15832.53|0
1647356290000|2022-03-15 14:58:10|15828.56|15828.56|15820.65|15820.65|15828.56|15828.56|15820.65|15820.65|0
1647356300000|2022-03-15 14:58:20|15819.73|15819.73|15819.73|15819.73|15819.73|15819.73|15819.73|15819.73|0
1647356310000|2022-03-15 14:58:30|15815.76|15815.76|15815.76|15815.76|15815.76|15815.76|15815.76|15815.76|0
1647356320000|2022-03-15 14:58:40|15807.83|15807.83|15807.83|15807.83|15807.83|15807.83|15807.83|15807.83|0
1647356350000|2022-03-15 14:59:10|15812.03|15812.03|15815.99|15815.99|15815.99|15815.99|15812.03|15812.03|0
1647356370000|2022-03-15 14:59:30|15814.16|15814.16|15814.16|15814.16|15814.16|15814.16|15814.16|15814.16|0
1647356400000|2022-03-15 15:00:00|15815.55|15815.55|15815.55|15815.55|15815.55|15815.55|15815.55|15815.55|0
1647356440000|2022-03-15 15:00:40|15814.16|15814.16|15814.16|15814.16|15814.16|15814.16|15814.16|15814.16|0
1647356470000|2022-03-15 15:01:10|15818.12|15818.12|15829.29|15829.29|15829.29|15829.29|15818.12|15818.12|0
1647356480000|2022-03-15 15:01:20|15832.09|15832.09|15840.02|15840.02|15840.02|15840.02|15832.09|15832.09|0
1647356490000|2022-03-15 15:01:30|15838.64|15838.64|15838.64|15838.64|15838.64|15838.64|15838.64|15838.64|0
1647356520000|2022-03-15 15:02:00|15834.67|15834.67|15830.71|15830.71|15834.67|15834.67|15830.71|15830.71|0
1647356530000|2022-03-15 15:02:10|15827.91|15827.91|15827.91|15827.91|15827.91|15827.91|15827.91|15827.91|0
1647356550000|2022-03-15 15:02:30|15829.31|15829.31|15829.31|15829.31|15829.31|15829.31|15829.31|15829.31|0
1647356580000|2022-03-15 15:03:00|15827.91|15827.91|15827.91|15827.91|15827.91|15827.91|15827.91|15827.91|0
1647356590000|2022-03-15 15:03:10|15835.84|15835.84|15835.84|15835.84|15835.84|15835.84|15835.84|15835.84|0
1647356630000|2022-03-15 15:03:50|15847.74|15847.74|15847.74|15847.74|15847.74|15847.74|15847.74|15847.74|0
1647356650000|2022-03-15 15:04:10|15843.77|15843.77|15827.68|15827.68|15843.77|15843.77|15827.68|15827.68|0
1647356670000|2022-03-15 15:04:30|15823.71|15823.71|15829.08|15829.08|15829.08|15829.08|15823.71|15823.71|0
1647356680000|2022-03-15 15:04:40|15830.48|15830.48|15839.81|15839.81|15839.81|15839.81|15830.48|15830.48|0
1647356690000|2022-03-15 15:04:50|15841.21|15841.21|15841.21|15841.21|15841.21|15841.21|15841.21|15841.21|0
1647356700000|2022-03-15 15:05:00|15845.17|15845.17|15841.45|15841.45|15845.17|15845.17|15841.45|15841.45|0
1647356710000|2022-03-15 15:05:10|15847.05|15847.05|15847.05|15847.05|15847.05|15847.05|15847.05|15847.05|0
1647356720000|2022-03-15 15:05:20|15843.08|15843.08|15843.08|15843.08|15843.08|15843.08|15843.08|15843.08|0
1647356730000|2022-03-15 15:05:30|15839.12|15839.12|15839.12|15839.12|15839.12|15839.12|15839.12|15839.12|0
1647356750000|2022-03-15 15:05:50|15834.92|15834.92|15833.52|15833.52|15834.92|15834.92|15833.52|15833.52|0
1647356760000|2022-03-15 15:06:00|15836.32|15836.32|15836.32|15836.32|15836.32|15836.32|15836.32|15836.32|0
1647356860000|2022-03-15 15:07:40|15832.36|15832.36|15832.36|15832.36|15832.36|15832.36|15832.36|15832.36|0
1647356880000|2022-03-15 15:08:00|15837.72|15837.72|15841.69|15841.69|15841.69|15841.69|15837.72|15837.72|0
1647356970000|2022-03-15 15:09:30|15833.76|15833.76|15833.76|15833.76|15833.76|15833.76|15833.76|15833.76|0
1647356980000|2022-03-15 15:09:40|15828.16|15828.16|15828.16|15828.16|15828.16|15828.16|15828.16|15828.16|0
1647356990000|2022-03-15 15:09:50|15829.56|15829.56|15829.56|15829.56|15829.56|15829.56|15829.56|15829.56|0
1647357010000|2022-03-15 15:10:10|15830.96|15830.96|15842.85|15842.85|15842.85|15842.85|15830.96|15830.96|0
1647357020000|2022-03-15 15:10:20|15845.65|15845.65|15845.65|15845.65|15845.65|15845.65|15845.65|15845.65|0
1647357050000|2022-03-15 15:10:50|15841.69|15841.69|15837.49|15837.49|15841.69|15841.69|15837.49|15837.49|0
1647357060000|2022-03-15 15:11:00|15833.52|15833.52|15833.52|15833.52|15833.52|15833.52|15833.52|15833.52|0
1647357080000|2022-03-15 15:11:20|15832.14|15832.14|15822.81|15822.81|15832.14|15832.14|15822.81|15822.81|0
1647357120000|2022-03-15 15:12:00|15827.01|15827.01|15827.01|15827.01|15827.01|15827.01|15827.01|15827.01|0
1647357130000|2022-03-15 15:12:10|15827.47|15827.47|15829.77|15829.77|15829.77|15829.77|15827.47|15827.47|0
1647357160000|2022-03-15 15:12:40|15826.97|15826.97|15826.97|15826.97|15826.97|15826.97|15826.97|15826.97|0
1647357170000|2022-03-15 15:12:50|15830.94|15830.94|15835.13|15835.13|15835.13|15835.13|15830.94|15830.94|0
1647357180000|2022-03-15 15:13:00|15832.34|15832.34|15832.34|15832.34|15832.34|15832.34|15832.34|15832.34|0
1647357280000|2022-03-15 15:14:40|15833.71|15833.71|15833.71|15833.71|15833.71|15833.71|15833.71|15833.71|0
1647357290000|2022-03-15 15:14:50|15825.78|15825.78|15825.78|15825.78|15825.78|15825.78|15825.78|15825.78|0
1647357300000|2022-03-15 15:15:00|15824.86|15824.86|15824.86|15824.86|15824.86|15824.86|15824.86|15824.86|0
1647357310000|2022-03-15 15:15:10|15825.78|15825.78|15825.78|15825.78|15825.78|15825.78|15825.78|15825.78|0
1647357330000|2022-03-15 15:15:30|15821.82|15821.82|15825.78|15825.78|15825.78|15825.78|15821.82|15821.82|0
1647357360000|2022-03-15 15:16:00|15821.82|15821.82|15821.82|15821.82|15821.82|15821.82|15821.82|15821.82|0
1647357370000|2022-03-15 15:16:10|15817.62|15817.62|15821.82|15821.82|15821.82|15821.82|15817.62|15817.62|0
1647357380000|2022-03-15 15:16:20|15824.62|15824.62|15826.02|15826.02|15826.02|15826.02|15824.62|15824.62|0
1647357390000|2022-03-15 15:16:30|15823.22|15823.22|15821.82|15821.82|15823.22|15823.22|15821.82|15821.82|0
1647357410000|2022-03-15 15:16:50|15820.42|15820.42|15823.22|15823.22|15823.22|15823.22|15820.42|15820.42|0
1647357420000|2022-03-15 15:17:00|15811.32|15811.32|15811.32|15811.32|15811.32|15811.32|15811.32|15811.32|0
1647357440000|2022-03-15 15:17:20|15807.36|15807.36|15807.36|15807.36|15807.36|15807.36|15807.36|15807.36|0
1647357460000|2022-03-15 15:17:40|15808.76|15808.76|15808.76|15808.76|15808.76|15808.76|15808.76|15808.76|0
1647357470000|2022-03-15 15:17:50|15805.96|15805.96|15805.96|15805.96|15805.96|15805.96|15805.96|15805.96|0
1647357480000|2022-03-15 15:18:00|15813.89|15813.89|15821.82|15821.82|15821.82|15821.82|15813.89|15813.89|0
1647357500000|2022-03-15 15:18:20|15824.62|15824.62|15824.62|15824.62|15824.62|15824.62|15824.62|15824.62|0
1647357520000|2022-03-15 15:18:40|15832.55|15832.55|15836.75|15836.75|15836.75|15836.75|15832.55|15832.55|0
1647357530000|2022-03-15 15:18:50|15832.78|15832.78|15836.75|15836.75|15836.75|15836.75|15832.78|15832.78|0
1647357560000|2022-03-15 15:19:20|15832.55|15832.55|15817.85|15817.85|15832.55|15832.55|15817.85|15817.85|0
1647357590000|2022-03-15 15:19:50|15819.25|15819.25|15819.25|15819.25|15819.25|15819.25|15819.25|15819.25|0
1647357640000|2022-03-15 15:20:40|15817.85|15817.85|15805.96|15805.96|15817.85|15817.85|15805.96|15805.96|0
1647357680000|2022-03-15 15:21:20|15801.76|15801.76|15801.76|15801.76|15801.76|15801.76|15801.76|15801.76|0
1647357690000|2022-03-15 15:21:30|15800.36|15800.36|15800.36|15800.36|15800.36|15800.36|15800.36|15800.36|0
1647357710000|2022-03-15 15:21:50|15803.16|15803.16|15807.36|15807.36|15807.36|15807.36|15803.16|15803.16|0
1647357730000|2022-03-15 15:22:10|15805.96|15805.96|15805.96|15805.96|15805.96|15805.96|15805.96|15805.96|0
1647357770000|2022-03-15 15:22:50|15807.36|15807.36|15808.76|15808.76|15808.76|15808.76|15807.36|15807.36|0
1647357790000|2022-03-15 15:23:10|15810.16|15810.16|15808.76|15808.76|15810.16|15810.16|15808.76|15808.76|0
1647357820000|2022-03-15 15:23:40|15812.72|15812.72|15812.72|15812.72|15812.72|15812.72|15812.72|15812.72|0
1647357830000|2022-03-15 15:23:50|15815.52|15815.52|15815.52|15815.52|15815.52|15815.52|15815.52|15815.52|0
1647357840000|2022-03-15 15:24:00|15812.72|15812.72|15812.72|15812.72|15812.72|15812.72|15812.72|15812.72|0
1647357880000|2022-03-15 15:24:40|15811.32|15811.32|15811.32|15811.32|15811.32|15811.32|15811.32|15811.32|0
1647357890000|2022-03-15 15:24:50|15807.36|15807.36|15807.36|15807.36|15807.36|15807.36|15807.36|15807.36|0
1647357900000|2022-03-15 15:25:00|15804.56|15804.56|15804.56|15804.56|15808.76|15808.76|15804.56|15804.56|0
1647357910000|2022-03-15 15:25:10|15805.96|15805.96|15805.96|15805.96|15805.96|15805.96|15805.96|15805.96|0
1647357930000|2022-03-15 15:25:30|15809.92|15809.92|15824.62|15824.62|15827.42|15827.42|15809.92|15809.92|0
1647357940000|2022-03-15 15:25:40|15821.83|15821.83|15821.83|15821.83|15821.83|15821.83|15821.83|15821.83|0
1647357960000|2022-03-15 15:26:00|15817.86|15817.86|15817.86|15817.86|15817.86|15817.86|15817.86|15817.86|0
1647357980000|2022-03-15 15:26:20|15813.89|15813.89|15813.89|15813.89|15813.89|15813.89|15813.89|15813.89|0
1647358080000|2022-03-15 15:28:00|15805.5|15805.5|15805.5|15805.5|15805.5|15805.5|15805.5|15805.5|0
1647358100000|2022-03-15 15:28:20|15813.43|15813.43|15813.43|15813.43|15813.43|15813.43|15813.43|15813.43|0
1647358120000|2022-03-15 15:28:40|15814.83|15814.83|15814.83|15814.83|15814.83|15814.83|15814.83|15814.83|0
1647358140000|2022-03-15 15:29:00|15813.91|15813.91|15813.91|15813.91|15813.91|15813.91|15813.91|15813.91|0
1647358160000|2022-03-15 15:29:20|15815.31|15815.31|15816.71|15816.71|15816.71|15816.71|15815.31|15815.31|0
1647358170000|2022-03-15 15:29:30|15815.31|15815.31|15815.31|15815.31|15815.31|15815.31|15815.31|15815.31|0
1647358190000|2022-03-15 15:29:50|15803.41|15803.41|15803.41|15803.41|15803.41|15803.41|15803.41|15803.41|0
1647358200000|2022-03-15 15:30:00|15811.34|15811.34|15811.34|15811.34|15811.34|15811.34|15811.34|15811.34|0
1647358270000|2022-03-15 15:31:10|15815.31|15815.31|15815.31|15815.31|15815.31|15815.31|15815.31|15815.31|0
1647358280000|2022-03-15 15:31:20|15819.27|15819.27|15827.44|15827.44|15827.44|15827.44|15819.27|15819.27|0
1647358290000|2022-03-15 15:31:30|15828.82|15828.82|15828.82|15828.82|15828.82|15828.82|15828.82|15828.82|0
1647358320000|2022-03-15 15:32:00|15830.22|15830.22|15834.41|15834.41|15837.21|15837.21|15830.22|15830.22|0
1647358330000|2022-03-15 15:32:10|15838.38|15838.38|15838.38|15838.38|15838.38|15838.38|15838.38|15838.38|0
1647358340000|2022-03-15 15:32:20|15842.34|15842.34|15842.34|15842.34|15842.34|15842.34|15842.34|15842.34|0
1647358350000|2022-03-15 15:32:30|15834.41|15834.41|15834.41|15834.41|15834.41|15834.41|15834.41|15834.41|0
1647358360000|2022-03-15 15:32:40|15830.45|15830.45|15826.25|15826.25|15830.45|15830.45|15826.25|15826.25|0
1647358380000|2022-03-15 15:33:00|15829.05|15829.05|15829.05|15829.05|15829.05|15829.05|15829.05|15829.05|0
1647358460000|2022-03-15 15:34:20|15833.01|15833.01|15839.78|15839.78|15839.78|15839.78|15833.01|15833.01|0
1647358480000|2022-03-15 15:34:40|15843.74|15843.74|15843.74|15843.74|15843.74|15843.74|15843.74|15843.74|0
1647358490000|2022-03-15 15:34:50|15851.67|15851.67|15851.67|15851.67|15851.67|15851.67|15851.67|15851.67|0
1647358500000|2022-03-15 15:35:00|15859.6|15859.6|15859.6|15859.6|15859.6|15859.6|15859.6|15859.6|0
1647358560000|2022-03-15 15:36:00|15861|15861|15863.8|15863.8|15863.8|15863.8|15861|15861|0
1647358580000|2022-03-15 15:36:20|15862.4|15862.4|15861|15861|15862.4|15862.4|15861|15861|0
1647358590000|2022-03-15 15:36:30|15862.4|15862.4|15863.8|15863.8|15865.2|15865.2|15862.4|15862.4|0
1647358600000|2022-03-15 15:36:40|15866.6|15866.6|15866.6|15866.6|15866.6|15866.6|15866.6|15866.6|0
1647358610000|2022-03-15 15:36:50|15868|15868|15868|15868|15868|15868|15868|15868|0
1647358620000|2022-03-15 15:37:00|15870.8|15870.8|15865.2|15865.2|15870.8|15870.8|15865.2|15865.2|0
1647358640000|2022-03-15 15:37:20|15853.31|15853.31|15853.31|15853.31|15853.31|15853.31|15853.31|15853.31|0
1647358690000|2022-03-15 15:38:10|15849.34|15849.34|15849.34|15849.34|15849.34|15849.34|15849.34|15849.34|0
1647358700000|2022-03-15 15:38:20|15839.55|15839.55|15836.75|15836.75|15839.55|15839.55|15836.75|15836.75|0
1647358730000|2022-03-15 15:38:50|15839.55|15839.55|15842.34|15842.34|15842.34|15842.34|15839.55|15839.55|0
1647358740000|2022-03-15 15:39:00|15846.31|15846.31|15850.27|15850.27|15850.27|15850.27|15846.31|15846.31|0
1647358750000|2022-03-15 15:39:10|15846.31|15846.31|15846.31|15846.31|15846.31|15846.31|15846.31|15846.31|0
1647358760000|2022-03-15 15:39:20|15850.51|15850.51|15850.51|15850.51|15850.51|15850.51|15850.51|15850.51|0
1647358770000|2022-03-15 15:39:30|15853.31|15853.31|15853.31|15853.31|15853.31|15853.31|15853.31|15853.31|0
1647358790000|2022-03-15 15:39:50|15849.34|15849.34|15845.38|15845.38|15849.34|15849.34|15845.38|15845.38|0
1647358800000|2022-03-15 15:40:00|15841.41|15841.41|15837.21|15837.21|15841.41|15841.41|15837.21|15837.21|0
1647358840000|2022-03-15 15:40:40|15829.28|15829.28|15829.28|15829.28|15829.28|15829.28|15829.28|15829.28|0
1647358870000|2022-03-15 15:41:10|15827.9|15827.9|15826.98|15826.98|15827.9|15827.9|15826.98|15826.98|0
1647358880000|2022-03-15 15:41:20|15826.52|15826.52|15822.56|15822.56|15826.52|15826.52|15822.56|15822.56|0
1647358900000|2022-03-15 15:41:40|15818.59|15818.59|15803.2|15803.2|15818.59|15818.59|15803.2|15803.2|0
1647358910000|2022-03-15 15:41:50|15806|15806|15806|15806|15806|15806|15806|15806|0
1647358930000|2022-03-15 15:42:10|15813.93|15813.93|15813.93|15813.93|15813.93|15813.93|15813.93|15813.93|0
1647358950000|2022-03-15 15:42:30|15809.73|15809.73|15808.33|15808.33|15809.73|15809.73|15808.33|15808.33|0
1647358960000|2022-03-15 15:42:40|15809.73|15809.73|15809.73|15809.73|15809.73|15809.73|15809.73|15809.73|0
1647358990000|2022-03-15 15:43:10|15805.77|15805.77|15805.77|15805.77|15805.77|15805.77|15805.77|15805.77|0
1647359010000|2022-03-15 15:43:30|15801.57|15801.57|15805.77|15805.77|15805.77|15805.77|15801.57|15801.57|0
1647359040000|2022-03-15 15:44:00|15807.16|15807.16|15809.96|15809.96|15809.96|15809.96|15805.77|15805.77|0
1647359050000|2022-03-15 15:44:10|15805.77|15805.77|15807.16|15807.16|15807.16|15807.16|15805.77|15805.77|0
1647359060000|2022-03-15 15:44:20|15803.2|15803.2|15799.23|15799.23|15803.2|15803.2|15799.23|15799.23|0
1647359120000|2022-03-15 15:45:20|15795.27|15795.27|15787.34|15787.34|15795.27|15795.27|15787.34|15787.34|0
1647359150000|2022-03-15 15:45:50|15780.34|15780.34|15780.34|15780.34|15780.34|15780.34|15780.34|15780.34|0
1647359180000|2022-03-15 15:46:20|15784.31|15784.31|15784.31|15784.31|15784.31|15784.31|15784.31|15784.31|0
1647359190000|2022-03-15 15:46:30|15788.27|15788.27|15798.07|15798.07|15802.27|15802.27|15788.27|15788.27|0
1647359210000|2022-03-15 15:46:50|15802.27|15802.27|15802.27|15802.27|15802.27|15802.27|15802.27|15802.27|0
1647359220000|2022-03-15 15:47:00|15800.87|15800.87|15796.9|15796.9|15800.87|15800.87|15796.9|15796.9|0
1647359230000|2022-03-15 15:47:10|15794.1|15794.1|15794.1|15794.1|15794.1|15794.1|15794.1|15794.1|0
1647359240000|2022-03-15 15:47:20|15792.7|15792.7|15792.7|15792.7|15792.7|15792.7|15792.7|15792.7|0
1647359250000|2022-03-15 15:47:30|15791.32|15791.32|15788.04|15788.04|15791.32|15791.32|15786.67|15786.67|0
1647359280000|2022-03-15 15:48:00|15781.05|15781.05|15770.32|15770.32|15781.05|15781.05|15770.32|15770.32|0
1647359290000|2022-03-15 15:48:10|15767.52|15767.52|15767.52|15767.52|15767.52|15767.52|15767.52|15767.52|0
1647359310000|2022-03-15 15:48:30|15766.12|15766.12|15766.12|15766.12|15766.12|15766.12|15766.12|15766.12|0
1647359320000|2022-03-15 15:48:40|15771.72|15771.72|15768.92|15768.92|15771.72|15771.72|15768.92|15768.92|0
1647359330000|2022-03-15 15:48:50|15771.72|15771.72|15774.52|15774.52|15774.52|15774.52|15771.72|15771.72|0
1647359340000|2022-03-15 15:49:00|15777.32|15777.32|15777.32|15777.32|15777.32|15777.32|15777.32|15777.32|0
1647359350000|2022-03-15 15:49:10|15778.71|15778.71|15780.11|15780.11|15780.11|15780.11|15778.71|15778.71|0
1647359360000|2022-03-15 15:49:20|15776.15|15776.15|15780.11|15780.11|15780.11|15780.11|15776.15|15776.15|0
1647359380000|2022-03-15 15:49:40|15784.08|15784.08|15784.08|15784.08|15784.08|15784.08|15784.08|15784.08|0
1647359390000|2022-03-15 15:49:50|15781.28|15781.28|15781.28|15781.28|15781.28|15781.28|15781.28|15781.28|0
1647359400000|2022-03-15 15:50:00|15782.68|15782.68|15784.08|15784.08|15785.48|15785.48|15782.68|15782.68|0
1647359410000|2022-03-15 15:50:10|15784.54|15784.54|15784.54|15784.54|15784.54|15784.54|15784.54|15784.54|0
1647359430000|2022-03-15 15:50:30|15780.57|15780.57|15780.57|15780.57|15780.57|15780.57|15780.57|15780.57|0
1647359450000|2022-03-15 15:50:50|15776.38|15776.38|15776.38|15776.38|15776.38|15776.38|15776.38|15776.38|0
1647359470000|2022-03-15 15:51:10|15784.31|15784.31|15784.31|15784.31|15784.31|15784.31|15784.31|15784.31|0
1647359480000|2022-03-15 15:51:20|15776.38|15776.38|15776.38|15776.38|15776.38|15776.38|15776.38|15776.38|0
1647359500000|2022-03-15 15:51:40|15774.98|15774.98|15774.98|15774.98|15774.98|15774.98|15774.98|15774.98|0
1647359520000|2022-03-15 15:52:00|15773.58|15773.58|15773.58|15773.58|15773.58|15773.58|15773.58|15773.58|0
1647359550000|2022-03-15 15:52:30|15776.38|15776.38|15773.58|15773.58|15776.38|15776.38|15773.58|15773.58|0
1647359600000|2022-03-15 15:53:20|15777.78|15777.78|15777.78|15777.78|15777.78|15777.78|15777.78|15777.78|0
1647359610000|2022-03-15 15:53:30|15773.81|15773.81|15773.81|15773.81|15775.21|15775.21|15773.81|15773.81|0
1647359630000|2022-03-15 15:53:50|15769.61|15769.61|15777.54|15777.54|15777.54|15777.54|15769.61|15769.61|0
1647359640000|2022-03-15 15:54:00|15778.94|15778.94|15781.74|15781.74|15781.74|15781.74|15778.94|15778.94|0
1647359650000|2022-03-15 15:54:10|15783.14|15783.14|15767.77|15767.77|15783.14|15783.14|15767.77|15767.77|0
1647359660000|2022-03-15 15:54:20|15751.91|15751.91|15738.38|15738.38|15752.85|15752.85|15735.58|15735.58|0
1647359670000|2022-03-15 15:54:30|15736.98|15736.98|15727.19|15727.19|15736.98|15736.98|15719.02|15719.02|0
1647359680000|2022-03-15 15:54:40|15731.15|15731.15|15731.15|15731.15|15733.95|15733.95|15726.95|15726.95|0
1647359690000|2022-03-15 15:54:50|15728.35|15728.35|15725.55|15725.55|15728.35|15728.35|15725.55|15725.55|0
1647359700000|2022-03-15 15:55:00|15729.75|15729.75|15726.95|15726.95|15729.75|15729.75|15726.95|15726.95|0
1647359710000|2022-03-15 15:55:10|15730.92|15730.92|15720.19|15720.19|15734.88|15734.88|15720.19|15720.19|0
1647359720000|2022-03-15 15:55:20|15722.99|15722.99|15724.39|15724.39|15725.79|15725.79|15721.59|15721.59|0
1647359730000|2022-03-15 15:55:30|15725.79|15725.79|15730.21|15730.21|15730.21|15730.21|15717.62|15717.62|0
1647359740000|2022-03-15 15:55:40|15727.41|15727.41|15716.22|15716.22|15730.21|15730.21|15716.22|15716.22|0
1647359750000|2022-03-15 15:55:50|15720.42|15720.42|15721.82|15721.82|15723.22|15723.22|15720.42|15720.42|0
1647359760000|2022-03-15 15:56:00|15724.62|15724.62|15716.46|15716.46|15724.62|15724.62|15716.46|15716.46|0
1647359780000|2022-03-15 15:56:20|15724.39|15724.39|15724.39|15724.39|15724.39|15724.39|15724.39|15724.39|0
1647359790000|2022-03-15 15:56:30|15720.42|15720.42|15720.42|15720.42|15720.42|15720.42|15720.42|15720.42|0
1647359800000|2022-03-15 15:56:40|15724.39|15724.39|15725.79|15725.79|15725.79|15725.79|15724.39|15724.39|0
1647359810000|2022-03-15 15:56:50|15727.19|15727.19|15742.09|15742.09|15742.09|15742.09|15727.19|15727.19|0
1647359820000|2022-03-15 15:57:00|15738.13|15738.13|15738.13|15738.13|15739.53|15739.53|15738.13|15738.13|0
1647359830000|2022-03-15 15:57:10|15731.13|15731.13|15729.73|15729.73|15731.13|15731.13|15729.73|15729.73|0
1647359840000|2022-03-15 15:57:20|15735.33|15735.33|15731.6|15731.6|15735.33|15735.33|15723.43|15723.43|0
1647359850000|2022-03-15 15:57:30|15728.8|15728.8|15735.8|15735.8|15735.8|15735.8|15728.8|15728.8|0
1647359860000|2022-03-15 15:57:40|15731.83|15731.83|15734.63|15734.63|15734.63|15734.63|15731.83|15731.83|0
1647359880000|2022-03-15 15:58:00|15737.43|15737.43|15736.03|15736.03|15737.43|15737.43|15731.83|15731.83|0
1647359890000|2022-03-15 15:58:10|15740|15740|15736.03|15736.03|15740|15740|15736.03|15736.03|0
1647359900000|2022-03-15 15:58:20|15732.07|15732.07|15732.07|15732.07|15732.07|15732.07|15732.07|15732.07|0
1647359910000|2022-03-15 15:58:30|15730.23|15730.23|15730.23|15730.23|15730.23|15730.23|15730.23|15730.23|0
1647359930000|2022-03-15 15:58:50|15731.63|15731.63|15731.63|15731.63|15731.63|15731.63|15731.63|15731.63|0
1647359950000|2022-03-15 15:59:10|15727.66|15727.66|15727.66|15727.66|15727.66|15727.66|15727.66|15727.66|0
1647359960000|2022-03-15 15:59:20|15731.63|15731.63|15731.63|15731.63|15731.63|15731.63|15731.63|15731.63|0
1647359970000|2022-03-15 15:59:30|15728.83|15728.83|15731.63|15731.63|15731.63|15731.63|15728.83|15728.83|0
1647359980000|2022-03-15 15:59:40|15733|15733|15733|15733|15733|15733|15733|15733|0
1647359990000|2022-03-15 15:59:50|15734.4|15734.4|15735.57|15735.57|15741.17|15741.17|15734.4|15734.4|0
1647360000000|2022-03-15 16:00:00|15731.61|15731.61|15738.6|15738.6|15738.6|15738.6|15731.61|15731.61|0
1647360020000|2022-03-15 16:00:20|15734.64|15734.64|15734.64|15734.64|15734.64|15734.64|15734.64|15734.64|0
1647360040000|2022-03-15 16:00:40|15736.04|15736.04|15736.04|15736.04|15736.04|15736.04|15736.04|15736.04|0
1647360050000|2022-03-15 16:00:50|15732.07|15732.07|15732.07|15732.07|15732.07|15732.07|15732.07|15732.07|0
1647360060000|2022-03-15 16:01:00|15730.67|15730.67|15730.67|15730.67|15730.67|15730.67|15730.67|15730.67|0
1647360070000|2022-03-15 16:01:10|15723.67|15723.67|15727.64|15727.64|15727.64|15727.64|15723.67|15723.67|0
1647360090000|2022-03-15 16:01:30|15723.67|15723.67|15721.11|15721.11|15725.07|15725.07|15721.11|15721.11|0
1647360100000|2022-03-15 16:01:40|15720.19|15720.19|15720.19|15720.19|15720.19|15720.19|15720.19|15720.19|0
1647360120000|2022-03-15 16:02:00|15716.22|15716.22|15716.22|15716.22|15716.22|15716.22|15716.22|15716.22|0
1647360140000|2022-03-15 16:02:20|15708.29|15708.29|15708.29|15708.29|15708.29|15708.29|15708.29|15708.29|0
1647360150000|2022-03-15 16:02:30|15704.33|15704.33|15704.33|15704.33|15704.33|15704.33|15704.33|15704.33|0
1647360170000|2022-03-15 16:02:50|15697.33|15697.33|15697.33|15697.33|15697.33|15697.33|15697.33|15697.33|0
1647360180000|2022-03-15 16:03:00|15701.53|15701.53|15689.88|15689.88|15701.53|15701.53|15689.88|15689.88|0
1647360200000|2022-03-15 16:03:20|15693.85|15693.85|15693.85|15693.85|15693.85|15693.85|15693.85|15693.85|0
1647360230000|2022-03-15 16:03:50|15697.81|15697.81|15697.81|15697.81|15697.81|15697.81|15697.81|15697.81|0
1647360260000|2022-03-15 16:04:20|15700.61|15700.61|15705.98|15705.98|15705.98|15705.98|15700.61|15700.61|0
1647360280000|2022-03-15 16:04:40|15704.58|15704.58|15704.58|15704.58|15704.58|15704.58|15704.58|15704.58|0
1647360300000|2022-03-15 16:05:00|15696.65|15696.65|15696.65|15696.65|15696.65|15696.65|15696.65|15696.65|0
1647360330000|2022-03-15 16:05:30|15693.85|15693.85|15693.85|15693.85|15693.85|15693.85|15693.85|15693.85|0
1647360340000|2022-03-15 16:05:40|15701.78|15701.78|15697.81|15697.81|15701.78|15701.78|15697.81|15697.81|0
1647360350000|2022-03-15 16:05:50|15700.61|15700.61|15699.21|15699.21|15700.61|15700.61|15699.21|15699.21|0
1647360360000|2022-03-15 16:06:00|15702.01|15702.01|15714.14|15714.14|15714.14|15714.14|15702.01|15702.01|0
1647360370000|2022-03-15 16:06:10|15709.94|15709.94|15709.94|15709.94|15709.94|15709.94|15708.54|15708.54|0
1647360390000|2022-03-15 16:06:30|15711.32|15711.32|15711.32|15711.32|15711.32|15711.32|15711.32|15711.32|0
1647360400000|2022-03-15 16:06:40|15715.28|15715.28|15715.28|15715.28|15715.28|15715.28|15715.28|15715.28|0
1647360410000|2022-03-15 16:06:50|15716.68|15716.68|15715.28|15715.28|15716.68|15716.68|15715.28|15715.28|0
1647360420000|2022-03-15 16:07:00|15715.74|15715.74|15719.71|15719.71|15719.71|15719.71|15715.74|15715.74|0
1647360430000|2022-03-15 16:07:10|15715.74|15715.74|15715.74|15715.74|15715.74|15715.74|15715.74|15715.74|0
1647360460000|2022-03-15 16:07:40|15717.14|15717.14|15721.11|15721.11|15721.11|15721.11|15717.14|15717.14|0
1647360490000|2022-03-15 16:08:10|15725.07|15725.07|15729.04|15729.04|15729.04|15729.04|15725.07|15725.07|0
1647360550000|2022-03-15 16:09:10|15733|15733|15734.4|15734.4|15738.6|15738.6|15733|15733|0
1647360560000|2022-03-15 16:09:20|15738.6|15738.6|15738.6|15738.6|15738.6|15738.6|15738.6|15738.6|0
1647360570000|2022-03-15 16:09:30|15742.8|15742.8|15741.4|15741.4|15742.8|15742.8|15741.4|15741.4|0
1647360580000|2022-03-15 16:09:40|15745.37|15745.37|15738.6|15738.6|15745.37|15745.37|15738.6|15738.6|0
1647360620000|2022-03-15 16:10:20|15739.52|15739.52|15739.52|15739.52|15739.52|15739.52|15739.52|15739.52|0
1647360650000|2022-03-15 16:10:50|15747.45|15747.45|15748.85|15748.85|15748.85|15748.85|15747.45|15747.45|0
1647360710000|2022-03-15 16:11:50|15744.89|15744.89|15744.89|15744.89|15744.89|15744.89|15744.89|15744.89|0
1647360730000|2022-03-15 16:12:10|15742.09|15742.09|15744.89|15744.89|15744.89|15744.89|15742.09|15742.09|0
1647360740000|2022-03-15 16:12:20|15748.85|15748.85|15748.85|15748.85|15748.85|15748.85|15748.85|15748.85|0
1647360760000|2022-03-15 16:12:40|15752.82|15752.82|15752.82|15752.82|15752.82|15752.82|15752.82|15752.82|0
1647360770000|2022-03-15 16:12:50|15750.02|15750.02|15750.02|15750.02|15750.02|15750.02|15750.02|15750.02|0
1647360800000|2022-03-15 16:13:20|15753.98|15753.98|15753.98|15753.98|15753.98|15753.98|15753.98|15753.98|0
1647360810000|2022-03-15 16:13:30|15756.28|15756.28|15756.28|15756.28|15756.28|15756.28|15756.28|15756.28|0
1647360820000|2022-03-15 16:13:40|15760.25|15760.25|15760.25|15760.25|15760.25|15760.25|15760.25|15760.25|0
1647360840000|2022-03-15 16:14:00|15756.28|15756.28|15756.28|15756.28|15756.28|15756.28|15756.28|15756.28|0
1647360870000|2022-03-15 16:14:30|15757.68|15757.68|15754.88|15754.88|15757.68|15757.68|15754.88|15754.88|0
1647360880000|2022-03-15 16:14:40|15756.28|15756.28|15754.9|15754.9|15756.28|15756.28|15754.9|15754.9|0
1647360900000|2022-03-15 16:15:00|15753.5|15753.5|15753.5|15753.5|15753.5|15753.5|15753.5|15753.5|0
1647360910000|2022-03-15 16:15:10|15749.54|15749.54|15749.54|15749.54|15749.54|15749.54|15749.54|15749.54|0
1647360920000|2022-03-15 16:15:20|15752.34|15752.34|15749.77|15749.77|15752.34|15752.34|15748.37|15748.37|0
1647360930000|2022-03-15 16:15:30|15753.74|15753.74|15753.74|15753.74|15753.74|15753.74|15753.74|15753.74|0
1647360940000|2022-03-15 16:15:40|15755.14|15755.14|15755.14|15755.14|15755.14|15755.14|15755.14|15755.14|0
1647361010000|2022-03-15 16:16:50|15751.17|15751.17|15751.17|15751.17|15751.17|15751.17|15751.17|15751.17|0
1647361020000|2022-03-15 16:17:00|15745.57|15745.57|15748.37|15748.37|15748.37|15748.37|15745.57|15745.57|0
1647361040000|2022-03-15 16:17:20|15746.97|15746.97|15746.97|15746.97|15746.97|15746.97|15746.97|15746.97|0
1647361060000|2022-03-15 16:17:40|15748.37|15748.37|15748.37|15748.37|15748.37|15748.37|15748.37|15748.37|0
1647361080000|2022-03-15 16:18:00|15752.34|15752.34|15756.3|15756.3|15756.3|15756.3|15752.34|15752.34|0
1647361100000|2022-03-15 16:18:20|15754.9|15754.9|15746.74|15746.74|15754.9|15754.9|15746.74|15746.74|0
1647361120000|2022-03-15 16:18:40|15742.77|15742.77|15742.77|15742.77|15742.77|15742.77|15742.77|15742.77|0
1647361130000|2022-03-15 16:18:50|15743.69|15743.69|15747.66|15747.66|15747.66|15747.66|15743.69|15743.69|0
1647361140000|2022-03-15 16:19:00|15750.46|15750.46|15750.46|15750.46|15750.46|15750.46|15750.46|15750.46|0
1647361170000|2022-03-15 16:19:30|15747.66|15747.66|15747.66|15747.66|15747.66|15747.66|15747.66|15747.66|0
1647361190000|2022-03-15 16:19:50|15743.69|15743.69|15743.69|15743.69|15743.69|15743.69|15743.69|15743.69|0
1647361200000|2022-03-15 16:20:00|15742.31|15742.31|15742.31|15742.31|15742.31|15742.31|15742.31|15742.31|0
1647361220000|2022-03-15 16:20:20|15738.35|15738.35|15739.75|15739.75|15739.75|15739.75|15738.35|15738.35|0
1647361230000|2022-03-15 16:20:30|15741.15|15741.15|15740.67|15740.67|15741.15|15741.15|15739.75|15739.75|0
1647361240000|2022-03-15 16:20:40|15744.63|15744.63|15744.63|15744.63|15744.63|15744.63|15744.63|15744.63|0
1647361250000|2022-03-15 16:20:50|15743.23|15743.23|15739.27|15739.27|15743.23|15743.23|15739.27|15739.27|0
1647361260000|2022-03-15 16:21:00|15743.23|15743.23|15743.23|15743.23|15743.23|15743.23|15743.23|15743.23|0
1647361290000|2022-03-15 16:21:30|15746.03|15746.03|15746.03|15746.03|15746.03|15746.03|15746.03|15746.03|0
1647361310000|2022-03-15 16:21:50|15745.57|15745.57|15745.57|15745.57|15745.57|15745.57|15745.57|15745.57|0
1647361320000|2022-03-15 16:22:00|15746.97|15746.97|15749.54|15749.54|15750.94|15750.94|15746.97|15746.97|0
1647361340000|2022-03-15 16:22:20|15745.57|15745.57|15745.57|15745.57|15745.57|15745.57|15745.57|15745.57|0
1647361380000|2022-03-15 16:23:00|15744.17|15744.17|15744.17|15744.17|15744.17|15744.17|15744.17|15744.17|0
1647361420000|2022-03-15 16:23:40|15740.21|15740.21|15740.21|15740.21|15740.21|15740.21|15740.21|15740.21|0
1647361430000|2022-03-15 16:23:50|15744.17|15744.17|15744.17|15744.17|15744.17|15744.17|15744.17|15744.17|0
1647361450000|2022-03-15 16:24:10|15745.57|15745.57|15746.97|15746.97|15746.97|15746.97|15745.57|15745.57|0
1647361460000|2022-03-15 16:24:20|15750.94|15750.94|15750.94|15750.94|15750.94|15750.94|15750.94|15750.94|0
1647361480000|2022-03-15 16:24:40|15752.32|15752.32|15756.04|15756.04|15756.04|15756.04|15752.32|15752.32|0
1647361490000|2022-03-15 16:24:50|15754.64|15754.64|15754.64|15754.64|15754.64|15754.64|15754.64|15754.64|0
1647361500000|2022-03-15 16:25:00|15749.27|15749.27|15749.27|15749.27|15749.27|15749.27|15749.27|15749.27|0
1647361510000|2022-03-15 16:25:10|15745.31|15745.31|15744.85|15744.85|15745.31|15745.31|15744.85|15744.85|0
1647361520000|2022-03-15 16:25:20|15746.25|15746.25|15750.44|15750.44|15750.44|15750.44|15746.25|15746.25|0
1647361540000|2022-03-15 16:25:40|15746.25|15746.25|15746.25|15746.25|15746.25|15746.25|15746.25|15746.25|0
1647361550000|2022-03-15 16:25:50|15750.21|15750.21|15750.21|15750.21|15750.21|15750.21|15750.21|15750.21|0
1647361560000|2022-03-15 16:26:00|15746.25|15746.25|15746.25|15746.25|15746.25|15746.25|15746.25|15746.25|0
1647361590000|2022-03-15 16:26:30|15744.85|15744.85|15744.85|15744.85|15744.85|15744.85|15744.85|15744.85|0
1647361600000|2022-03-15 16:26:40|15748.81|15748.81|15748.81|15748.81|15748.81|15748.81|15748.81|15748.81|0
1647361620000|2022-03-15 16:27:00|15747.41|15747.41|15747.41|15747.41|15747.41|15747.41|15747.41|15747.41|0
1647361640000|2022-03-15 16:27:20|15739.48|15739.48|15739.48|15739.48|15739.48|15739.48|15739.48|15739.48|0
1647361660000|2022-03-15 16:27:40|15743.45|15743.45|15742.05|15742.05|15743.45|15743.45|15742.05|15742.05|0
1647361670000|2022-03-15 16:27:50|15740.65|15740.65|15740.65|15740.65|15740.65|15740.65|15740.65|15740.65|0
1647361690000|2022-03-15 16:28:10|15742.05|15742.05|15743.45|15743.45|15743.45|15743.45|15742.05|15742.05|0
1647361700000|2022-03-15 16:28:20|15740.65|15740.65|15740.65|15740.65|15743.45|15743.45|15740.65|15740.65|0
1647361720000|2022-03-15 16:28:40|15744.61|15744.61|15746.01|15746.01|15748.81|15748.81|15744.61|15744.61|0
1647361760000|2022-03-15 16:29:20|15753.94|15753.94|15753.94|15753.94|15753.94|15753.94|15753.94|15753.94|0
1647361770000|2022-03-15 16:29:30|15757.91|15757.91|15767.2|15767.2|15767.2|15767.2|15757.91|15757.91|0
1647361780000|2022-03-15 16:29:40|15763.01|15763.01|15764.41|15764.41|15768.6|15768.6|15763.01|15763.01|0
1647361790000|2022-03-15 16:29:50|15760.21|15760.21|15760.21|15760.21|15760.21|15760.21|15760.21|15760.21|0
1647418500000|2022-03-16 08:15:00|15882.48|15882.48|15882.48|15882.48|15882.48|15882.48|15882.48|15882.48|0
1647418510000|2022-03-16 08:15:10|15874.55|15874.55|15873.15|15873.15|15877.35|15877.35|15873.15|15873.15|0
1647418520000|2022-03-16 08:15:20|15889.01|15889.01|15893.89|15893.89|15893.89|15893.89|15889.01|15889.01|0
1647418530000|2022-03-16 08:15:30|15882|15882|15878.03|15878.03|15882|15882|15878.03|15878.03|0
1647418560000|2022-03-16 08:16:00|15874.07|15874.07|15872.9|15872.9|15874.3|15874.3|15870.1|15870.1|0
1647418580000|2022-03-16 08:16:20|15877.1|15877.1|15884.1|15884.1|15884.1|15884.1|15877.1|15877.1|0
1647418590000|2022-03-16 08:16:30|15879.9|15879.9|15879.9|15879.9|15879.9|15879.9|15879.9|15879.9|0
1647418600000|2022-03-16 08:16:40|15881.3|15881.3|15885.5|15885.5|15885.5|15885.5|15881.3|15881.3|0
1647418620000|2022-03-16 08:17:00|15869.64|15869.64|15857.57|15857.57|15869.64|15869.64|15857.11|15857.11|0
1647418630000|2022-03-16 08:17:10|15861.53|15861.53|15869.18|15869.18|15869.18|15869.18|15861.53|15861.53|0
1647418640000|2022-03-16 08:17:20|15873.38|15873.38|15873.38|15873.38|15873.38|15873.38|15873.38|15873.38|0
1647418660000|2022-03-16 08:17:40|15876.17|15876.17|15906.96|15906.96|15906.96|15906.96|15876.17|15876.17|0
1647418670000|2022-03-16 08:17:50|15905.56|15905.56|15920.49|15920.49|15920.49|15920.49|15905.56|15905.56|0
1647418680000|2022-03-16 08:18:00|15919.57|15919.57|15916.29|15916.29|15919.57|15919.57|15915.37|15915.37|0
1647418690000|2022-03-16 08:18:10|15914.45|15914.45|15892.53|15892.53|15914.45|15914.45|15892.53|15892.53|0
1647418700000|2022-03-16 08:18:20|15900.46|15900.46|15913.53|15913.53|15919.33|15919.33|15900.46|15900.46|0
1647418710000|2022-03-16 08:18:30|15915.83|15915.83|15915.83|15915.83|15915.83|15915.83|15915.83|15915.83|0
1647418720000|2022-03-16 08:18:40|15911.86|15911.86|15911.86|15911.86|15911.86|15911.86|15911.86|15911.86|0
1647418730000|2022-03-16 08:18:50|15908.64|15908.64|15912.61|15912.61|15920.54|15920.54|15908.64|15908.64|0
1647418760000|2022-03-16 08:19:20|15916.57|15916.57|15924.5|15924.5|15932.43|15932.43|15916.57|15916.57|0
1647418770000|2022-03-16 08:19:30|15928.47|15928.47|15927.99|15927.99|15928.47|15928.47|15927.07|15927.07|0
1647418780000|2022-03-16 08:19:40|15930.79|15930.79|15933.35|15933.35|15934.75|15934.75|15930.79|15930.79|0
1647418790000|2022-03-16 08:19:50|15925.42|15925.42|15925.42|15925.42|15925.42|15925.42|15925.42|15925.42|0
1647418800000|2022-03-16 08:20:00|15923.13|15923.13|15914.96|15914.96|15923.13|15923.13|15914.96|15914.96|0
1647418810000|2022-03-16 08:20:10|15907.96|15907.96|15924.29|15924.29|15924.29|15924.29|15907.96|15907.96|0
1647418820000|2022-03-16 08:20:20|15921.49|15921.49|15921.49|15921.49|15921.49|15921.49|15921.49|15921.49|0
1647418840000|2022-03-16 08:20:40|15913.1|15913.1|15913.1|15913.1|15913.1|15913.1|15913.1|15913.1|0
1647418850000|2022-03-16 08:20:50|15909.13|15909.13|15905.17|15905.17|15909.13|15909.13|15905.17|15905.17|0
1647418860000|2022-03-16 08:21:00|15898.17|15898.17|15898.17|15898.17|15898.17|15898.17|15898.17|15898.17|0
1647418870000|2022-03-16 08:21:10|15894.2|15894.2|15890.5|15890.5|15894.2|15894.2|15890.5|15890.5|0
1647418880000|2022-03-16 08:21:20|15886.31|15886.31|15880.71|15880.71|15886.31|15886.31|15877.91|15877.91|0
1647418890000|2022-03-16 08:21:30|15884.91|15884.91|15884.91|15884.91|15884.91|15884.91|15884.91|15884.91|0
1647418900000|2022-03-16 08:21:40|15886.31|15886.31|15886.31|15886.31|15886.31|15886.31|15886.31|15886.31|0
1647418910000|2022-03-16 08:21:50|15863.68|15863.68|15867.88|15867.88|15867.88|15867.88|15863.68|15863.68|0
1647418920000|2022-03-16 08:22:00|15875.81|15875.81|15875.81|15875.81|15883.74|15883.74|15875.81|15875.81|0
1647418930000|2022-03-16 08:22:10|15877.21|15877.21|15877.21|15877.21|15877.21|15877.21|15877.21|15877.21|0
1647418940000|2022-03-16 08:22:20|15881.17|15881.17|15881.17|15881.17|15881.17|15881.17|15881.17|15881.17|0
1647418950000|2022-03-16 08:22:30|15886.77|15886.77|15886.77|15886.77|15886.77|15886.77|15886.77|15886.77|0
1647418960000|2022-03-16 08:22:40|15881.17|15881.17|15876.98|15876.98|15881.17|15881.17|15876.98|15876.98|0
1647418980000|2022-03-16 08:23:00|15880.94|15880.94|15886.54|15886.54|15886.54|15886.54|15880.94|15880.94|0
1647419000000|2022-03-16 08:23:20|15887.94|15887.94|15887.94|15887.94|15887.94|15887.94|15887.94|15887.94|0
1647419010000|2022-03-16 08:23:30|15883.97|15883.97|15883.97|15883.97|15883.97|15883.97|15883.97|15883.97|0
1647419030000|2022-03-16 08:23:50|15876.04|15876.04|15876.04|15876.04|15876.04|15876.04|15876.04|15876.04|0
1647419050000|2022-03-16 08:24:10|15868.11|15868.11|15868.11|15868.11|15868.11|15868.11|15868.11|15868.11|0
1647419080000|2022-03-16 08:24:40|15856.92|15856.92|15866.71|15866.71|15866.71|15866.71|15856.92|15856.92|0
1647419100000|2022-03-16 08:25:00|15865.31|15865.31|15857.38|15857.38|15865.31|15865.31|15857.38|15857.38|0
1647419110000|2022-03-16 08:25:10|15849.45|15849.45|15849.45|15849.45|15849.45|15849.45|15849.45|15849.45|0
1647419130000|2022-03-16 08:25:30|15850.85|15850.85|15842.92|15842.92|15850.85|15850.85|15842.92|15842.92|0
1647419160000|2022-03-16 08:26:00|15838.96|15838.96|15838.96|15838.96|15838.96|15838.96|15838.96|15838.96|0
1647419170000|2022-03-16 08:26:10|15830.56|15830.56|15830.56|15830.56|15830.56|15830.56|15830.56|15830.56|0
1647419180000|2022-03-16 08:26:20|15833.36|15833.36|15861.12|15861.12|15861.12|15861.12|15833.36|15833.36|0
1647419190000|2022-03-16 08:26:30|15870.91|15870.91|15868.11|15868.11|15870.91|15870.91|15868.11|15868.11|0
1647419210000|2022-03-16 08:26:50|15870.91|15870.91|15870.91|15870.91|15870.91|15870.91|15870.91|15870.91|0
1647419220000|2022-03-16 08:27:00|15875.11|15875.11|15875.11|15875.11|15875.11|15875.11|15875.11|15875.11|0
1647419230000|2022-03-16 08:27:10|15873.71|15873.71|15889.57|15889.57|15889.57|15889.57|15873.71|15873.71|0
1647419240000|2022-03-16 08:27:20|15896.57|15896.57|15896.57|15896.57|15896.57|15896.57|15896.57|15896.57|0
1647419250000|2022-03-16 08:27:30|15897.97|15897.97|15901.93|15901.93|15901.93|15901.93|15897.97|15897.97|0
1647419270000|2022-03-16 08:27:50|15897.97|15897.97|15892.6|15892.6|15897.97|15897.97|15892.6|15892.6|0
1647419280000|2022-03-16 08:28:00|15888.64|15888.64|15888.64|15888.64|15888.64|15888.64|15888.64|15888.64|0
1647419290000|2022-03-16 08:28:10|15891.44|15891.44|15887.47|15887.47|15891.44|15891.44|15887.47|15887.47|0
1647419300000|2022-03-16 08:28:20|15888.87|15888.87|15900.77|15900.77|15900.77|15900.77|15888.87|15888.87|0
1647419310000|2022-03-16 08:28:30|15904.73|15904.73|15904.73|15904.73|15904.73|15904.73|15904.73|15904.73|0
1647419330000|2022-03-16 08:28:50|15903.35|15903.35|15903.35|15903.35|15903.35|15903.35|15903.35|15903.35|0
1647419340000|2022-03-16 08:29:00|15899.39|15899.39|15899.39|15899.39|15899.39|15899.39|15899.39|15899.39|0
1647419350000|2022-03-16 08:29:10|15895.42|15895.42|15895.42|15895.42|15895.42|15895.42|15895.42|15895.42|0
1647419360000|2022-03-16 08:29:20|15891.46|15891.46|15891.46|15891.46|15891.46|15891.46|15891.46|15891.46|0
1647419380000|2022-03-16 08:29:40|15895.42|15895.42|15894.26|15894.26|15898.22|15898.22|15894.26|15894.26|0
1647419390000|2022-03-16 08:29:50|15890.29|15890.29|15891.21|15891.21|15891.21|15891.21|15890.29|15890.29|0
1647419430000|2022-03-16 08:30:30|15883.28|15883.28|15883.28|15883.28|15883.28|15883.28|15883.28|15883.28|0
1647419450000|2022-03-16 08:30:50|15899.14|15899.14|15899.14|15899.14|15899.14|15899.14|15899.14|15899.14|0
1647419460000|2022-03-16 08:31:00|15894.94|15894.94|15890.98|15890.98|15894.94|15894.94|15890.98|15890.98|0
1647419470000|2022-03-16 08:31:10|15882.58|15882.58|15890.51|15890.51|15890.51|15890.51|15882.58|15882.58|0
1647419530000|2022-03-16 08:32:10|15878.62|15878.62|15880.28|15880.28|15880.28|15880.28|15876.32|15876.32|0
1647419550000|2022-03-16 08:32:30|15876.32|15876.32|15876.32|15876.32|15876.32|15876.32|15876.32|15876.32|0
1647419560000|2022-03-16 08:32:40|15880.28|15880.28|15886.58|15886.58|15892.18|15892.18|15880.28|15880.28|0
1647419580000|2022-03-16 08:33:00|15883.82|15883.82|15884.06|15884.06|15895.95|15895.95|15883.82|15883.82|0
1647419590000|2022-03-16 08:33:10|15881.26|15881.26|15882.18|15882.18|15882.18|15882.18|15881.26|15881.26|0
1647419600000|2022-03-16 08:33:20|15883.58|15883.58|15883.58|15883.58|15883.58|15883.58|15883.58|15883.58|0
1647419610000|2022-03-16 08:33:30|15875.64|15875.64|15875.64|15875.64|15875.64|15875.64|15875.64|15875.64|0
1647419640000|2022-03-16 08:34:00|15876.56|15876.56|15876.56|15876.56|15877.02|15877.02|15876.56|15876.56|0
1647419680000|2022-03-16 08:34:40|15872.6|15872.6|15876.56|15876.56|15876.56|15876.56|15872.6|15872.6|0
1647419690000|2022-03-16 08:34:50|15879.36|15879.36|15879.36|15879.36|15879.36|15879.36|15879.36|15879.36|0
1647419700000|2022-03-16 08:35:00|15883.33|15883.33|15865.37|15865.37|15883.33|15883.33|15859.78|15859.78|0
1647419710000|2022-03-16 08:35:10|15866.77|15866.77|15874.7|15874.7|15882.64|15882.64|15866.77|15866.77|0
1647419720000|2022-03-16 08:35:20|15876.54|15876.54|15876.54|15876.54|15876.54|15876.54|15876.54|15876.54|0
1647419750000|2022-03-16 08:35:50|15879.34|15879.34|15879.34|15879.34|15887.27|15887.27|15879.34|15879.34|0
1647419760000|2022-03-16 08:36:00|15878.42|15878.42|15878.42|15878.42|15878.42|15878.42|15878.42|15878.42|0
1647419780000|2022-03-16 08:36:20|15882.39|15882.39|15885.19|15885.19|15887.99|15887.99|15882.39|15882.39|0
1647419790000|2022-03-16 08:36:30|15883.79|15883.79|15883.79|15883.79|15883.79|15883.79|15883.79|15883.79|0
1647419800000|2022-03-16 08:36:40|15878.19|15878.19|15872.83|15872.83|15878.19|15878.19|15872.83|15872.83|0
1647419820000|2022-03-16 08:37:00|15877.02|15877.02|15871.66|15871.66|15877.02|15877.02|15871.66|15871.66|0
1647419840000|2022-03-16 08:37:20|15873.06|15873.06|15873.06|15873.06|15873.06|15873.06|15873.06|15873.06|0
1647419850000|2022-03-16 08:37:30|15875.86|15875.86|15875.86|15875.86|15875.86|15875.86|15875.86|15875.86|0
1647419860000|2022-03-16 08:37:40|15871.89|15871.89|15867.69|15867.69|15871.89|15871.89|15867.69|15867.69|0
1647419870000|2022-03-16 08:37:50|15869.09|15869.09|15869.09|15869.09|15869.09|15869.09|15869.09|15869.09|0
1647419880000|2022-03-16 08:38:00|15861.16|15861.16|15861.16|15861.16|15861.16|15861.16|15861.16|15861.16|0
1647419900000|2022-03-16 08:38:20|15853.23|15853.23|15852.07|15852.07|15853.23|15853.23|15849.27|15849.27|0
1647419910000|2022-03-16 08:38:30|15856.26|15856.26|15856.26|15856.26|15856.26|15856.26|15856.26|15856.26|0
1647419920000|2022-03-16 08:38:40|15854.86|15854.86|15854.86|15854.86|15854.86|15854.86|15854.86|15854.86|0
1647419950000|2022-03-16 08:39:10|15858.83|15858.83|15862.8|15862.8|15862.8|15862.8|15858.83|15858.83|0
1647420040000|2022-03-16 08:40:40|15858.6|15858.6|15868.16|15868.16|15868.16|15868.16|15858.6|15858.6|0
1647420050000|2022-03-16 08:40:50|15869.08|15869.08|15869.08|15869.08|15869.08|15869.08|15869.08|15869.08|0
1647420060000|2022-03-16 08:41:00|15866.28|15866.28|15864.9|15864.9|15866.28|15866.28|15864.9|15864.9|0
1647420110000|2022-03-16 08:41:50|15856.97|15856.97|15856.97|15856.97|15856.97|15856.97|15856.97|15856.97|0
1647420130000|2022-03-16 08:42:10|15864.9|15864.9|15864.9|15864.9|15864.9|15864.9|15864.9|15864.9|0
1647420140000|2022-03-16 08:42:20|15868.87|15868.87|15868.87|15868.87|15868.87|15868.87|15868.87|15868.87|0
1647420150000|2022-03-16 08:42:30|15880.76|15880.76|15880.76|15880.76|15880.76|15880.76|15880.76|15880.76|0
1647420170000|2022-03-16 08:42:50|15888.69|15888.69|15885.89|15885.89|15888.69|15888.69|15885.89|15885.89|0
1647420230000|2022-03-16 08:43:50|15881.93|15881.93|15881.93|15881.93|15881.93|15881.93|15881.93|15881.93|0
1647420250000|2022-03-16 08:44:10|15880.53|15880.53|15880.53|15880.53|15880.53|15880.53|15880.53|15880.53|0
1647420300000|2022-03-16 08:45:00|15884.49|15884.49|15888.46|15888.46|15888.46|15888.46|15884.49|15884.49|0
1647420320000|2022-03-16 08:45:20|15886.62|15886.62|15886.62|15886.62|15886.62|15886.62|15886.62|15886.62|0
1647420330000|2022-03-16 08:45:30|15876.82|15876.82|15876.82|15876.82|15876.82|15876.82|15876.82|15876.82|0
1647420350000|2022-03-16 08:45:50|15879.62|15879.62|15879.62|15879.62|15883.59|15883.59|15879.62|15879.62|0
1647420360000|2022-03-16 08:46:00|15875.66|15875.66|15875.66|15875.66|15875.66|15875.66|15875.66|15875.66|0
1647420380000|2022-03-16 08:46:20|15867.26|15867.26|15867.26|15867.26|15867.26|15867.26|15867.26|15867.26|0
1647420400000|2022-03-16 08:46:40|15871.23|15871.23|15875.19|15875.19|15875.19|15875.19|15871.23|15871.23|0
1647420410000|2022-03-16 08:46:50|15879.16|15879.16|15875.19|15875.19|15879.16|15879.16|15875.19|15875.19|0
1647420460000|2022-03-16 08:47:40|15880.79|15880.79|15880.79|15880.79|15880.79|15880.79|15880.79|15880.79|0
1647420490000|2022-03-16 08:48:10|15876.82|15876.82|15876.82|15876.82|15876.82|15876.82|15876.82|15876.82|0
1647420500000|2022-03-16 08:48:20|15868.89|15868.89|15859.33|15859.33|15868.89|15868.89|15859.33|15859.33|0
1647420510000|2022-03-16 08:48:30|15862.13|15862.13|15862.13|15862.13|15862.13|15862.13|15862.13|15862.13|0
1647420550000|2022-03-16 08:49:10|15866.33|15866.33|15867.73|15867.73|15867.73|15867.73|15866.33|15866.33|0
1647420560000|2022-03-16 08:49:20|15870.53|15870.53|15874.49|15874.49|15874.49|15874.49|15870.53|15870.53|0
1647420570000|2022-03-16 08:49:30|15873.09|15873.09|15865.16|15865.16|15873.09|15873.09|15865.16|15865.16|0
1647420580000|2022-03-16 08:49:40|15866.56|15866.56|15866.56|15866.56|15866.56|15866.56|15866.56|15866.56|0
1647420600000|2022-03-16 08:50:00|15862.6|15862.6|15864|15864|15867.96|15867.96|15862.6|15862.6|0
1647420720000|2022-03-16 08:52:00|15862.62|15862.62|15862.62|15862.62|15862.62|15862.62|15862.62|15862.62|0
1647420730000|2022-03-16 08:52:10|15859.82|15859.82|15863.78|15863.78|15863.78|15863.78|15859.82|15859.82|0
1647420800000|2022-03-16 08:53:20|15873.58|15873.58|15870.78|15870.78|15876.38|15876.38|15870.78|15870.78|0
1647420810000|2022-03-16 08:53:30|15880.58|15880.58|15880.58|15880.58|15880.58|15880.58|15880.58|15880.58|0
1647420820000|2022-03-16 08:53:40|15877.78|15877.78|15877.78|15877.78|15877.78|15877.78|15877.78|15877.78|0
1647420830000|2022-03-16 08:53:50|15881.74|15881.74|15881.74|15881.74|15881.74|15881.74|15881.74|15881.74|0
1647420850000|2022-03-16 08:54:10|15874.75|15874.75|15878.71|15878.71|15878.71|15878.71|15874.75|15874.75|0
1647420860000|2022-03-16 08:54:20|15882.68|15882.68|15890.61|15890.61|15890.61|15890.61|15882.68|15882.68|0
1647420890000|2022-03-16 08:54:50|15892.45|15892.45|15892.45|15892.45|15892.45|15892.45|15892.45|15892.45|0
1647420900000|2022-03-16 08:55:00|15884.51|15884.51|15884.51|15884.51|15884.51|15884.51|15884.51|15884.51|0
1647420910000|2022-03-16 08:55:10|15883.12|15883.12|15883.12|15883.12|15883.12|15883.12|15883.12|15883.12|0
1647420950000|2022-03-16 08:55:50|15879.15|15879.15|15875.18|15875.18|15879.15|15879.15|15875.18|15875.18|0
1647420960000|2022-03-16 08:56:00|15875.64|15875.64|15875.64|15875.64|15875.64|15875.64|15875.64|15875.64|0
1647421000000|2022-03-16 08:56:40|15871.68|15871.68|15871.68|15871.68|15871.68|15871.68|15871.68|15871.68|0
1647421010000|2022-03-16 08:56:50|15875.64|15875.64|15875.64|15875.64|15875.64|15875.64|15875.64|15875.64|0
1647421030000|2022-03-16 08:57:10|15871.68|15871.68|15871.68|15871.68|15871.68|15871.68|15871.68|15871.68|0
1647421050000|2022-03-16 08:57:30|15877.28|15877.28|15874.48|15874.48|15877.28|15877.28|15874.48|15874.48|0
1647421070000|2022-03-16 08:57:50|15882.41|15882.41|15882.41|15882.41|15882.41|15882.41|15882.41|15882.41|0
1647421090000|2022-03-16 08:58:10|15878.44|15878.44|15878.44|15878.44|15878.44|15878.44|15878.44|15878.44|0
1647421110000|2022-03-16 08:58:30|15870.51|15870.51|15870.51|15870.51|15870.51|15870.51|15870.51|15870.51|0
1647421180000|2022-03-16 08:59:40|15869.11|15869.11|15869.11|15869.11|15869.11|15869.11|15869.11|15869.11|0
1647421250000|2022-03-16 09:00:50|15873.31|15873.31|15877.28|15877.28|15877.28|15877.28|15873.31|15873.31|0
1647421260000|2022-03-16 09:01:00|15878.68|15878.68|15882.88|15882.88|15882.88|15882.88|15878.68|15878.68|0
1647421280000|2022-03-16 09:01:20|15887.07|15887.07|15887.07|15887.07|15887.07|15887.07|15887.07|15887.07|0
1647421300000|2022-03-16 09:01:40|15879.14|15879.14|15869.58|15869.58|15879.14|15879.14|15869.58|15869.58|0
1647421310000|2022-03-16 09:01:50|15865.61|15865.61|15865.61|15865.61|15865.61|15865.61|15865.61|15865.61|0
1647421320000|2022-03-16 09:02:00|15869.81|15869.81|15869.81|15869.81|15869.81|15869.81|15869.81|15869.81|0
1647421330000|2022-03-16 09:02:10|15877.74|15877.74|15887.07|15887.07|15887.07|15887.07|15877.74|15877.74|0
1647421350000|2022-03-16 09:02:30|15891.04|15891.04|15891.04|15891.04|15891.04|15891.04|15891.04|15891.04|0
1647421370000|2022-03-16 09:02:50|15893.84|15893.84|15891.04|15891.04|15893.84|15893.84|15891.04|15891.04|0
1647421380000|2022-03-16 09:03:00|15886.84|15886.84|15885.44|15885.44|15886.84|15886.84|15885.44|15885.44|0
1647421390000|2022-03-16 09:03:10|15881.48|15881.48|15881.48|15881.48|15881.48|15881.48|15881.48|15881.48|0
1647421450000|2022-03-16 09:04:10|15877.51|15877.51|15876.11|15876.11|15877.51|15877.51|15876.11|15876.11|0
1647421470000|2022-03-16 09:04:30|15878.91|15878.91|15878.91|15878.91|15878.91|15878.91|15878.91|15878.91|0
1647421480000|2022-03-16 09:04:40|15874.94|15874.94|15867.01|15867.01|15874.94|15874.94|15867.01|15867.01|0
1647421510000|2022-03-16 09:05:10|15870.98|15870.98|15870.98|15870.98|15870.98|15870.98|15870.98|15870.98|0
1647421540000|2022-03-16 09:05:40|15873.78|15873.78|15870.98|15870.98|15873.78|15873.78|15870.98|15870.98|0
1647421550000|2022-03-16 09:05:50|15877.98|15877.98|15877.5|15877.5|15878.9|15878.9|15877.5|15877.5|0
1647421570000|2022-03-16 09:06:10|15876.1|15876.1|15876.1|15876.1|15876.1|15876.1|15876.1|15876.1|0
1647421650000|2022-03-16 09:07:30|15880.06|15880.06|15884.03|15884.03|15884.03|15884.03|15880.06|15880.06|0
1647421660000|2022-03-16 09:07:40|15891.96|15891.96|15891.96|15891.96|15891.96|15891.96|15891.96|15891.96|0
1647421690000|2022-03-16 09:08:10|15887.99|15887.99|15882.4|15882.4|15887.99|15887.99|15882.4|15882.4|0
1647421700000|2022-03-16 09:08:20|15882.85|15882.85|15882.85|15882.85|15882.85|15882.85|15882.85|15882.85|0
1647421740000|2022-03-16 09:09:00|15884.25|15884.25|15884.25|15884.25|15884.25|15884.25|15884.25|15884.25|0
1647421770000|2022-03-16 09:09:30|15882.85|15882.85|15876.55|15876.55|15882.85|15882.85|15876.09|15876.09|0
1647421810000|2022-03-16 09:10:10|15877.01|15877.01|15877.01|15877.01|15877.01|15877.01|15877.01|15877.01|0
1647421830000|2022-03-16 09:10:30|15873.04|15873.04|15873.04|15873.04|15873.04|15873.04|15873.04|15873.04|0
1647421850000|2022-03-16 09:10:50|15865.11|15865.11|15865.11|15865.11|15865.11|15865.11|15865.11|15865.11|0
1647421890000|2022-03-16 09:11:30|15861.15|15861.15|15861.15|15861.15|15861.15|15861.15|15861.15|15861.15|0
1647421920000|2022-03-16 09:12:00|15865.35|15865.35|15849.49|15849.49|15865.35|15865.35|15849.49|15849.49|0
1647421930000|2022-03-16 09:12:10|15846.69|15846.69|15838.76|15838.76|15846.69|15846.69|15838.76|15838.76|0
1647421940000|2022-03-16 09:12:20|15837.36|15837.36|15837.36|15837.36|15837.36|15837.36|15837.36|15837.36|0
1647421970000|2022-03-16 09:12:50|15841.32|15841.32|15841.32|15841.32|15841.32|15841.32|15841.32|15841.32|0
1647422030000|2022-03-16 09:13:50|15845.29|15845.29|15845.29|15845.29|15845.29|15845.29|15845.29|15845.29|0
1647422080000|2022-03-16 09:14:40|15841.32|15841.32|15845.29|15845.29|15845.29|15845.29|15841.32|15841.32|0
1647422090000|2022-03-16 09:14:50|15849.25|15849.25|15849.25|15849.25|15849.25|15849.25|15849.25|15849.25|0
1647422130000|2022-03-16 09:15:30|15845.29|15845.29|15845.29|15845.29|15845.29|15845.29|15845.29|15845.29|0
1647422140000|2022-03-16 09:15:40|15849.49|15849.49|15846.69|15846.69|15849.49|15849.49|15846.69|15846.69|0
1647422210000|2022-03-16 09:16:50|15850.65|15850.65|15850.65|15850.65|15850.65|15850.65|15850.65|15850.65|0
1647422260000|2022-03-16 09:17:40|15854.85|15854.85|15856.25|15856.25|15856.25|15856.25|15854.85|15854.85|0
1647422290000|2022-03-16 09:18:10|15860.22|15860.22|15866.98|15866.98|15866.98|15866.98|15860.22|15860.22|0
1647422310000|2022-03-16 09:18:30|15865.58|15865.58|15865.58|15865.58|15865.58|15865.58|15865.58|15865.58|0
1647422320000|2022-03-16 09:18:40|15877.48|15877.48|15877.48|15877.48|15877.48|15877.48|15877.48|15877.48|0
1647422330000|2022-03-16 09:18:50|15881.44|15881.44|15885.41|15885.41|15885.41|15885.41|15881.44|15881.44|0
1647422350000|2022-03-16 09:19:10|15888.21|15888.21|15888.21|15888.21|15888.21|15888.21|15888.21|15888.21|0
1647422360000|2022-03-16 09:19:20|15885.41|15885.41|15885.41|15885.41|15885.41|15885.41|15885.41|15885.41|0
1647422380000|2022-03-16 09:19:40|15873.51|15873.51|15873.51|15873.51|15873.51|15873.51|15873.51|15873.51|0
1647422460000|2022-03-16 09:21:00|15877.48|15877.48|15877.48|15877.48|15877.48|15877.48|15877.48|15877.48|0
1647422540000|2022-03-16 09:22:20|15873.51|15873.51|15873.51|15873.51|15873.51|15873.51|15873.51|15873.51|0
1647422550000|2022-03-16 09:22:30|15869.31|15869.31|15869.31|15869.31|15869.31|15869.31|15869.31|15869.31|0
1647422570000|2022-03-16 09:22:50|15865.35|15865.35|15865.35|15865.35|15865.35|15865.35|15865.35|15865.35|0
1647422680000|2022-03-16 09:24:40|15857.42|15857.42|15857.42|15857.42|15857.42|15857.42|15857.42|15857.42|0
1647422700000|2022-03-16 09:25:00|15858.34|15858.34|15858.34|15858.34|15858.34|15858.34|15858.34|15858.34|0
1647422710000|2022-03-16 09:25:10|15859.72|15859.72|15859.72|15859.72|15859.72|15859.72|15859.72|15859.72|0
1647422730000|2022-03-16 09:25:30|15879.54|15879.54|15879.54|15879.54|15879.54|15879.54|15879.54|15879.54|0
1647422740000|2022-03-16 09:25:40|15887.47|15887.47|15887.47|15887.47|15891.44|15891.44|15887.47|15887.47|0
1647422760000|2022-03-16 09:26:00|15894.47|15894.47|15898.67|15898.67|15901.47|15901.47|15894.47|15894.47|0
1647422770000|2022-03-16 09:26:10|15901.47|15901.47|15904.27|15904.27|15904.27|15904.27|15900.07|15900.07|0
1647422780000|2022-03-16 09:26:20|15901.47|15901.47|15901.47|15901.47|15901.47|15901.47|15901.47|15901.47|0
1647422790000|2022-03-16 09:26:30|15902.87|15902.87|15902.87|15902.87|15902.87|15902.87|15902.87|15902.87|0
1647422810000|2022-03-16 09:26:50|15901.47|15901.47|15901.47|15901.47|15901.47|15901.47|15901.47|15901.47|0
1647422820000|2022-03-16 09:27:00|15905.43|15905.43|15905.43|15905.43|15905.43|15905.43|15905.43|15905.43|0
1647422840000|2022-03-16 09:27:20|15906.83|15906.83|15906.83|15906.83|15906.83|15906.83|15906.83|15906.83|0
1647422860000|2022-03-16 09:27:40|15904.03|15904.03|15904.03|15904.03|15904.03|15904.03|15904.03|15904.03|0
1647422890000|2022-03-16 09:28:10|15900.07|15900.07|15900.07|15900.07|15900.07|15900.07|15900.07|15900.07|0
1647422940000|2022-03-16 09:29:00|15896.1|15896.1|15888.17|15888.17|15896.1|15896.1|15888.17|15888.17|0
1647422980000|2022-03-16 09:29:40|15892.14|15892.14|15903.1|15903.1|15903.1|15903.1|15892.14|15892.14|0
1647422990000|2022-03-16 09:29:50|15904.5|15904.5|15904.5|15904.5|15904.5|15904.5|15904.5|15904.5|0
1647423000000|2022-03-16 09:30:00|15907.3|15907.3|15907.3|15907.3|15907.3|15907.3|15907.3|15907.3|0
1647423010000|2022-03-16 09:30:10|15905.9|15905.9|15905.9|15905.9|15905.9|15905.9|15905.9|15905.9|0
1647423020000|2022-03-16 09:30:20|15910.1|15910.1|15907.3|15907.3|15910.1|15910.1|15907.3|15907.3|0
1647423030000|2022-03-16 09:30:30|15908.7|15908.7|15905.9|15905.9|15908.7|15908.7|15905.9|15905.9|0
1647423050000|2022-03-16 09:30:50|15907.3|15907.3|15907.3|15907.3|15907.3|15907.3|15907.3|15907.3|0
1647423060000|2022-03-16 09:31:00|15911.26|15911.26|15923.16|15923.16|15923.16|15923.16|15911.26|15911.26|0
1647423100000|2022-03-16 09:31:40|15919.19|15919.19|15919.19|15919.19|15919.19|15919.19|15919.19|15919.19|0
1647423120000|2022-03-16 09:32:00|15912.2|15912.2|15912.2|15912.2|15912.2|15912.2|15912.2|15912.2|0
1647423140000|2022-03-16 09:32:20|15906.6|15906.6|15906.6|15906.6|15906.6|15906.6|15906.6|15906.6|0
1647423180000|2022-03-16 09:33:00|15903.8|15903.8|15915.7|15915.7|15915.7|15915.7|15903.8|15903.8|0
1647423210000|2022-03-16 09:33:30|15918.49|15918.49|15918.49|15918.49|15918.49|15918.49|15918.49|15918.49|0
1647423220000|2022-03-16 09:33:40|15919.89|15919.89|15919.89|15919.89|15919.89|15919.89|15919.89|15919.89|0
1647423230000|2022-03-16 09:33:50|15911.96|15911.96|15908|15908|15911.96|15911.96|15908|15908|0
1647423290000|2022-03-16 09:34:50|15904.03|15904.03|15904.03|15904.03|15904.03|15904.03|15904.03|15904.03|0
1647423320000|2022-03-16 09:35:20|15908|15908|15910.8|15910.8|15910.8|15910.8|15904.03|15904.03|0
1647423350000|2022-03-16 09:35:50|15913.6|15913.6|15913.6|15913.6|15913.6|15913.6|15913.6|15913.6|0
1647423370000|2022-03-16 09:36:10|15915|15915|15915|15915|15915|15915|15915|15915|0
1647423390000|2022-03-16 09:36:30|15907.07|15907.07|15907.07|15907.07|15907.07|15907.07|15907.07|15907.07|0
1647423430000|2022-03-16 09:37:10|15904.27|15904.27|15904.27|15904.27|15904.27|15904.27|15904.27|15904.27|0
1647423460000|2022-03-16 09:37:40|15901.47|15901.47|15901.47|15901.47|15901.47|15901.47|15901.47|15901.47|0
1647423490000|2022-03-16 09:38:10|15898.67|15898.67|15898.67|15898.67|15898.67|15898.67|15898.67|15898.67|0
1647423550000|2022-03-16 09:39:10|15895.87|15895.87|15895.87|15895.87|15895.87|15895.87|15895.87|15895.87|0
1647423580000|2022-03-16 09:39:40|15903.8|15903.8|15907.76|15907.76|15907.76|15907.76|15903.8|15903.8|0
1647423610000|2022-03-16 09:40:10|15903.63|15903.63|15906.19|15906.19|15906.19|15906.19|15902.23|15902.23|0
1647423620000|2022-03-16 09:40:20|15907.11|15907.11|15907.11|15907.11|15907.11|15907.11|15907.11|15907.11|0
1647423650000|2022-03-16 09:40:50|15909.91|15909.91|15912.48|15912.48|15912.48|15912.48|15908.51|15908.51|0
1647423660000|2022-03-16 09:41:00|15904.55|15904.55|15904.55|15904.55|15904.55|15904.55|15904.55|15904.55|0
1647423710000|2022-03-16 09:41:50|15905.95|15905.95|15905.95|15905.95|15908.75|15908.75|15905.95|15905.95|0
1647423720000|2022-03-16 09:42:00|15909.91|15909.91|15909.91|15909.91|15909.91|15909.91|15909.91|15909.91|0
1647423730000|2022-03-16 09:42:10|15911.31|15911.31|15911.31|15911.31|15911.31|15911.31|15911.31|15911.31|0
1647423740000|2022-03-16 09:42:20|15912.71|15912.71|15911.31|15911.31|15912.71|15912.71|15911.31|15911.31|0
1647423840000|2022-03-16 09:44:00|15912.71|15912.71|15912.71|15912.71|15912.71|15912.71|15912.71|15912.71|0
1647423850000|2022-03-16 09:44:10|15916.91|15916.91|15926.01|15926.01|15928.8|15928.8|15916.91|15916.91|0
1647423860000|2022-03-16 09:44:20|15922.04|15922.04|15922.04|15922.04|15922.04|15922.04|15922.04|15922.04|0
1647423880000|2022-03-16 09:44:40|15926.01|15926.01|15926.01|15926.01|15926.01|15926.01|15926.01|15926.01|0
1647423910000|2022-03-16 09:45:10|15922.04|15922.04|15920.64|15920.64|15922.04|15922.04|15920.64|15920.64|0
1647423950000|2022-03-16 09:45:50|15922.04|15922.04|15922.04|15922.04|15922.04|15922.04|15922.04|15922.04|0
1647424030000|2022-03-16 09:47:10|15919.24|15919.24|15919.24|15919.24|15919.24|15919.24|15919.24|15919.24|0
1647424070000|2022-03-16 09:47:50|15931.14|15931.14|15935.1|15935.1|15935.1|15935.1|15931.14|15931.14|0
1647424110000|2022-03-16 09:48:30|15943.03|15943.03|15935.1|15935.1|15943.03|15943.03|15935.1|15935.1|0
1647424130000|2022-03-16 09:48:50|15939.07|15939.07|15943.03|15943.03|15943.03|15943.03|15939.07|15939.07|0
1647424150000|2022-03-16 09:49:10|15948.63|15948.63|15948.63|15948.63|15948.63|15948.63|15948.63|15948.63|0
1647424180000|2022-03-16 09:49:40|15940.7|15940.7|15940.7|15940.7|15940.7|15940.7|15940.7|15940.7|0
1647424220000|2022-03-16 09:50:20|15952.6|15952.6|15956.56|15956.56|15956.56|15956.56|15952.6|15952.6|0
1647424230000|2022-03-16 09:50:30|15948.63|15948.63|15948.63|15948.63|15948.63|15948.63|15948.63|15948.63|0
1647424260000|2022-03-16 09:51:00|15947.23|15947.23|15955.16|15955.16|15955.16|15955.16|15947.23|15947.23|0
1647424290000|2022-03-16 09:51:30|15956.56|15956.56|15956.56|15956.56|15956.56|15956.56|15956.56|15956.56|0
1647424380000|2022-03-16 09:53:00|15952.6|15952.6|15952.6|15952.6|15952.6|15952.6|15952.6|15952.6|0
1647424400000|2022-03-16 09:53:20|15956.56|15956.56|15956.56|15956.56|15956.56|15956.56|15956.56|15956.56|0
1647424420000|2022-03-16 09:53:40|15948.63|15948.63|15948.63|15948.63|15948.63|15948.63|15948.63|15948.63|0
1647424430000|2022-03-16 09:53:50|15952.6|15952.6|15952.6|15952.6|15952.6|15952.6|15952.6|15952.6|0
1647424480000|2022-03-16 09:54:40|15949.8|15949.8|15949.8|15949.8|15949.8|15949.8|15949.8|15949.8|0
1647424510000|2022-03-16 09:55:10|15941.87|15941.87|15945.83|15945.83|15945.83|15945.83|15941.87|15941.87|0
1647424620000|2022-03-16 09:57:00|15937.9|15937.9|15945.83|15945.83|15945.83|15945.83|15937.9|15937.9|0
1647424650000|2022-03-16 09:57:30|15941.87|15941.87|15941.87|15941.87|15941.87|15941.87|15941.87|15941.87|0
1647424680000|2022-03-16 09:58:00|15950.26|15950.26|15947.46|15947.46|15950.26|15950.26|15947.46|15947.46|0
1647424700000|2022-03-16 09:58:20|15955.4|15955.4|15955.4|15955.4|15955.4|15955.4|15955.4|15955.4|0
1647424710000|2022-03-16 09:58:30|15959.36|15959.36|15959.36|15959.36|15959.36|15959.36|15959.36|15959.36|0
1647424730000|2022-03-16 09:58:50|15960.76|15960.76|15960.76|15960.76|15960.76|15960.76|15960.76|15960.76|0
1647424770000|2022-03-16 09:59:30|15959.36|15959.36|15959.36|15959.36|15959.36|15959.36|15959.36|15959.36|0
1647424810000|2022-03-16 10:00:10|15957.52|15957.52|15957.52|15957.52|15957.52|15957.52|15957.52|15957.52|0
1647424860000|2022-03-16 10:01:00|15958.92|15958.92|15958.92|15958.92|15958.92|15958.92|15958.92|15958.92|0
1647424890000|2022-03-16 10:01:30|15963.12|15963.12|15963.12|15963.12|15963.12|15963.12|15963.12|15963.12|0
1647424930000|2022-03-16 10:02:10|15971.05|15971.05|15998.11|15998.11|15998.11|15998.11|15971.05|15971.05|0
1647424940000|2022-03-16 10:02:20|15999.03|15999.03|15999.03|15999.03|15999.03|15999.03|15999.03|15999.03|0
1647424950000|2022-03-16 10:02:30|15991.1|15991.1|15992.48|15992.48|15992.48|15992.48|15991.1|15991.1|0
1647425010000|2022-03-16 10:03:30|15996.67|15996.67|15996.67|15996.67|15996.67|15996.67|15996.67|15996.67|0
1647425020000|2022-03-16 10:03:40|16004.6|16004.6|16004.6|16004.6|16004.6|16004.6|16004.6|16004.6|0
1647425120000|2022-03-16 10:05:20|16001.81|16001.81|16005.77|16005.77|16005.77|16005.77|15999.01|15999.01|0
1647425130000|2022-03-16 10:05:30|16006.23|16006.23|16006.23|16006.23|16006.23|16006.23|16006.23|16006.23|0
1647425180000|2022-03-16 10:06:20|16010.2|16010.2|16010.2|16010.2|16010.2|16010.2|16010.2|16010.2|0
1647425200000|2022-03-16 10:06:40|16011.59|16011.59|16011.59|16011.59|16011.59|16011.59|16011.59|16011.59|0
1647425210000|2022-03-16 10:06:50|16007.63|16007.63|16007.63|16007.63|16007.63|16007.63|16007.63|16007.63|0
1647425250000|2022-03-16 10:07:30|16003.66|16003.66|16015.56|16015.56|16015.56|16015.56|16003.66|16003.66|0
1647425260000|2022-03-16 10:07:40|16016.96|16016.96|16018.36|16018.36|16018.36|16018.36|16016.96|16016.96|0
1647425280000|2022-03-16 10:08:00|16020.92|16020.92|16020.92|16020.92|16024.89|16024.89|16020.92|16020.92|0
1647425290000|2022-03-16 10:08:10|16022.32|16022.32|16025.12|16025.12|16025.12|16025.12|16022.32|16022.32|0
1647425380000|2022-03-16 10:09:40|16029.09|16029.09|16029.09|16029.09|16029.09|16029.09|16029.09|16029.09|0
1647425390000|2022-03-16 10:09:50|16033.05|16033.05|16033.05|16033.05|16033.05|16033.05|16033.05|16033.05|0
1647425400000|2022-03-16 10:10:00|16038.65|16038.65|16046.29|16046.29|16046.29|16046.29|16038.65|16038.65|0
1647425410000|2022-03-16 10:10:10|16053.29|16053.29|16047.9|16047.9|16059.33|16059.33|16045.33|16045.33|0
1647425420000|2022-03-16 10:10:20|16050.7|16050.7|16066.79|16066.79|16066.79|16066.79|16050.7|16050.7|0
1647425430000|2022-03-16 10:10:30|16069.59|16069.59|16069.59|16069.59|16069.59|16069.59|16069.59|16069.59|0
1647425440000|2022-03-16 10:10:40|16065.63|16065.63|16067.03|16067.03|16067.03|16067.03|16065.63|16065.63|0
1647425450000|2022-03-16 10:10:50|16068.43|16068.43|16068.43|16068.43|16068.43|16068.43|16068.43|16068.43|0
1647425460000|2022-03-16 10:11:00|16072.62|16072.62|16080.55|16080.55|16080.55|16080.55|16072.62|16072.62|0
1647425470000|2022-03-16 10:11:10|16076.59|16076.59|16076.59|16076.59|16076.59|16076.59|16076.59|16076.59|0
1647425490000|2022-03-16 10:11:30|16072.62|16072.62|16068.66|16068.66|16072.62|16072.62|16068.66|16068.66|0
1647425530000|2022-03-16 10:12:10|16065.86|16065.86|16065.86|16065.86|16065.86|16065.86|16065.86|16065.86|0
1647425570000|2022-03-16 10:12:50|16057.93|16057.93|16065.86|16065.86|16065.86|16065.86|16057.93|16057.93|0
1647425590000|2022-03-16 10:13:10|16061.9|16061.9|16064.02|16064.02|16065.86|16065.86|16061.9|16061.9|0
1647425600000|2022-03-16 10:13:20|16067.99|16067.99|16067.99|16067.99|16067.99|16067.99|16067.99|16067.99|0
1647425610000|2022-03-16 10:13:30|16062.39|16062.39|16062.39|16062.39|16062.39|16062.39|16062.39|16062.39|0
1647425620000|2022-03-16 10:13:40|16065.19|16065.19|16077.08|16077.08|16077.08|16077.08|16065.19|16065.19|0
1647425630000|2022-03-16 10:13:50|16075.24|16075.24|16075.24|16075.24|16075.24|16075.24|16075.24|16075.24|0
1647425640000|2022-03-16 10:14:00|16073.87|16073.87|16073.41|16073.41|16073.87|16073.87|16073.41|16073.41|0
1647425650000|2022-03-16 10:14:10|16076.2|16076.2|16080.17|16080.17|16080.17|16080.17|16076.2|16076.2|0
1647425660000|2022-03-16 10:14:20|16084.37|16084.37|16084.37|16084.37|16084.37|16084.37|16084.37|16084.37|0
1647425710000|2022-03-16 10:15:10|16100.23|16100.23|16100.23|16100.23|16100.23|16100.23|16100.23|16100.23|0
1647425720000|2022-03-16 10:15:20|16088.33|16088.33|16092.3|16092.3|16092.3|16092.3|16088.33|16088.33|0
1647425770000|2022-03-16 10:16:10|16084.37|16084.37|16084.37|16084.37|16084.37|16084.37|16084.37|16084.37|0
1647425810000|2022-03-16 10:16:50|16080.17|16080.17|16080.17|16080.17|16080.17|16080.17|16080.17|16080.17|0
1647425850000|2022-03-16 10:17:30|16064.31|16064.31|16061.51|16061.51|16064.31|16064.31|16061.51|16061.51|0
1647425880000|2022-03-16 10:18:00|16059.67|16059.67|16054.31|16054.31|16059.67|16059.67|16054.31|16054.31|0
1647425910000|2022-03-16 10:18:30|16050.34|16050.34|16054.31|16054.31|16054.31|16054.31|16050.34|16050.34|0
1647425920000|2022-03-16 10:18:40|16055.71|16055.71|16055.71|16055.71|16055.71|16055.71|16055.71|16055.71|0
1647425930000|2022-03-16 10:18:50|16059.9|16059.9|16058.51|16058.51|16059.9|16059.9|16058.51|16058.51|0
1647425940000|2022-03-16 10:19:00|16070.4|16070.4|16070.4|16070.4|16070.4|16070.4|16070.4|16070.4|0
1647425970000|2022-03-16 10:19:30|16076|16076|16076|16076|16076|16076|16076|16076|0
1647425980000|2022-03-16 10:19:40|16079.96|16079.96|16079.96|16079.96|16079.96|16079.96|16079.96|16079.96|0
1647426070000|2022-03-16 10:21:10|16081.36|16081.36|16081.36|16081.36|16081.36|16081.36|16081.36|16081.36|0
1647426080000|2022-03-16 10:21:20|16077.4|16077.4|16077.4|16077.4|16077.4|16077.4|16077.4|16077.4|0
1647426090000|2022-03-16 10:21:30|16073.43|16073.43|16073.43|16073.43|16073.43|16073.43|16073.43|16073.43|0
1647426100000|2022-03-16 10:21:40|16074.35|16074.35|16074.35|16074.35|16074.35|16074.35|16074.35|16074.35|0
1647426130000|2022-03-16 10:22:10|16082.28|16082.28|16080.88|16080.88|16083.68|16083.68|16080.88|16080.88|0
1647426160000|2022-03-16 10:22:40|16092.78|16092.78|16096.98|16096.98|16096.98|16096.98|16092.78|16092.78|0
1647426260000|2022-03-16 10:24:20|16100.94|16100.94|16100.94|16100.94|16100.94|16100.94|16100.94|16100.94|0
1647426270000|2022-03-16 10:24:30|16103.74|16103.74|16102.34|16102.34|16109.34|16109.34|16102.34|16102.34|0
1647426370000|2022-03-16 10:26:10|16105.14|16105.14|16105.14|16105.14|16105.14|16105.14|16105.14|16105.14|0
1647426380000|2022-03-16 10:26:20|16109.11|16109.11|16109.11|16109.11|16109.11|16109.11|16109.11|16109.11|0
1647426390000|2022-03-16 10:26:30|16113.07|16113.07|16109.11|16109.11|16113.07|16113.07|16109.11|16109.11|0
1647426400000|2022-03-16 10:26:40|16105.14|16105.14|16105.14|16105.14|16105.14|16105.14|16105.14|16105.14|0
1647426420000|2022-03-16 10:27:00|16109.11|16109.11|16109.11|16109.11|16109.11|16109.11|16109.11|16109.11|0
1647426430000|2022-03-16 10:27:10|16113.07|16113.07|16113.07|16113.07|16113.07|16113.07|16113.07|16113.07|0
1647426440000|2022-03-16 10:27:20|16108.87|16108.87|16108.87|16108.87|16108.87|16108.87|16108.87|16108.87|0
1647426520000|2022-03-16 10:28:40|16104.91|16104.91|16103.51|16103.51|16104.91|16104.91|16103.51|16103.51|0
1647426530000|2022-03-16 10:28:50|16104.91|16104.91|16104.91|16104.91|16104.91|16104.91|16104.91|16104.91|0
1647426590000|2022-03-16 10:29:50|16100.94|16100.94|16100.94|16100.94|16100.94|16100.94|16100.94|16100.94|0
1647426620000|2022-03-16 10:30:20|16103.74|16103.74|16103.74|16103.74|16103.74|16103.74|16103.74|16103.74|0
1647426640000|2022-03-16 10:30:40|16100.94|16100.94|16100.94|16100.94|16100.94|16100.94|16100.94|16100.94|0
1647426670000|2022-03-16 10:31:10|16108.87|16108.87|16108.87|16108.87|16108.87|16108.87|16108.87|16108.87|0
1647426690000|2022-03-16 10:31:30|16113.07|16113.07|16113.07|16113.07|16113.07|16113.07|16113.07|16113.07|0
1647426700000|2022-03-16 10:31:40|16111.67|16111.67|16111.67|16111.67|16111.67|16111.67|16111.67|16111.67|0
1647426730000|2022-03-16 10:32:10|16112.59|16112.59|16104.66|16104.66|16112.59|16112.59|16104.66|16104.66|0
1647426740000|2022-03-16 10:32:20|16100.7|16100.7|16100.7|16100.7|16100.7|16100.7|16100.7|16100.7|0
1647426750000|2022-03-16 10:32:30|16096.73|16096.73|16096.73|16096.73|16096.73|16096.73|16096.73|16096.73|0
1647426780000|2022-03-16 10:33:00|16092.77|16092.77|16092.77|16092.77|16092.77|16092.77|16092.77|16092.77|0
1647426790000|2022-03-16 10:33:10|16096.73|16096.73|16096.73|16096.73|16096.73|16096.73|16096.73|16096.73|0
1647426820000|2022-03-16 10:33:40|16098.13|16098.13|16098.13|16098.13|16098.13|16098.13|16098.13|16098.13|0
1647426830000|2022-03-16 10:33:50|16099.53|16099.53|16110.26|16110.26|16110.26|16110.26|16099.53|16099.53|0
1647426840000|2022-03-16 10:34:00|16107.46|16107.46|16107.46|16107.46|16107.46|16107.46|16107.46|16107.46|0
1647426850000|2022-03-16 10:34:10|16107.92|16107.92|16107.92|16107.92|16107.92|16107.92|16107.92|16107.92|0
1647426860000|2022-03-16 10:34:20|16105.12|16105.12|16105.12|16105.12|16105.12|16105.12|16105.12|16105.12|0
1647426870000|2022-03-16 10:34:30|16097.19|16097.19|16097.19|16097.19|16097.19|16097.19|16097.19|16097.19|0
1647426890000|2022-03-16 10:34:50|16093.23|16093.23|16089.26|16089.26|16093.23|16093.23|16089.26|16089.26|0
1647426900000|2022-03-16 10:35:00|16093.23|16093.23|16097.19|16097.19|16101.16|16101.16|16093.23|16093.23|0
1647426940000|2022-03-16 10:35:40|16101.16|16101.16|16101.16|16101.16|16101.16|16101.16|16101.16|16101.16|0
1647426970000|2022-03-16 10:36:10|16097.19|16097.19|16097.19|16097.19|16097.19|16097.19|16097.19|16097.19|0
1647426980000|2022-03-16 10:36:20|16095.79|16095.79|16095.79|16095.79|16095.79|16095.79|16095.79|16095.79|0
1647426990000|2022-03-16 10:36:30|16099.76|16099.76|16099.76|16099.76|16099.76|16099.76|16099.76|16099.76|0
1647427020000|2022-03-16 10:37:00|16095.79|16095.79|16095.79|16095.79|16095.79|16095.79|16095.79|16095.79|0
1647427030000|2022-03-16 10:37:10|16099.99|16099.99|16099.99|16099.99|16099.99|16099.99|16099.99|16099.99|0
1647427040000|2022-03-16 10:37:20|16101.39|16101.39|16109.32|16109.32|16109.32|16109.32|16101.39|16101.39|0
1647427050000|2022-03-16 10:37:30|16106.56|16106.56|16106.56|16106.56|16106.56|16106.56|16106.56|16106.56|0
1647427060000|2022-03-16 10:37:40|16107.96|16107.96|16106.56|16106.56|16107.96|16107.96|16106.56|16106.56|0
1647427080000|2022-03-16 10:38:00|16107.02|16107.02|16101.66|16101.66|16107.02|16107.02|16097.69|16097.69|0
1647427090000|2022-03-16 10:38:10|16103.06|16103.06|16107.02|16107.02|16107.02|16107.02|16103.06|16103.06|0
1647427110000|2022-03-16 10:38:30|16106.1|16106.1|16105.18|16105.18|16106.1|16106.1|16105.18|16105.18|0
1647427120000|2022-03-16 10:38:40|16101.22|16101.22|16101.22|16101.22|16101.22|16101.22|16101.22|16101.22|0
1647427140000|2022-03-16 10:39:00|16105.42|16105.42|16106.81|16106.81|16106.81|16106.81|16104.02|16104.02|0
1647427150000|2022-03-16 10:39:10|16112.41|16112.41|16115.21|16115.21|16115.21|16115.21|16111.01|16111.01|0
1647427160000|2022-03-16 10:39:20|16113.81|16113.81|16116.61|16116.61|16116.61|16116.61|16113.81|16113.81|0
1647427170000|2022-03-16 10:39:30|16113.81|16113.81|16116.32|16116.32|16123.09|16123.09|16113.81|16113.81|0
1647427190000|2022-03-16 10:39:50|16110.73|16110.73|16110.73|16110.73|16110.73|16110.73|16110.73|16110.73|0
1647427210000|2022-03-16 10:40:10|16116.32|16116.32|16117.72|16117.72|16119.12|16119.12|16116.32|16116.32|0
1647427220000|2022-03-16 10:40:20|16121.69|16121.69|16124.49|16124.49|16124.49|16124.49|16120.29|16120.29|0
1647427230000|2022-03-16 10:40:30|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|0
1647427250000|2022-03-16 10:40:50|16134.98|16134.98|16131.02|16131.02|16134.98|16134.98|16131.02|16131.02|0
1647427270000|2022-03-16 10:41:10|16132.42|16132.42|16132.42|16132.42|16132.42|16132.42|16132.42|16132.42|0
1647427300000|2022-03-16 10:41:40|16133.82|16133.82|16133.82|16133.82|16133.82|16133.82|16133.82|16133.82|0
1647427330000|2022-03-16 10:42:10|16125.89|16125.89|16125.89|16125.89|16125.89|16125.89|16125.89|16125.89|0
1647427360000|2022-03-16 10:42:40|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|0
1647427380000|2022-03-16 10:43:00|16119.12|16119.12|16119.12|16119.12|16119.12|16119.12|16119.12|16119.12|0
1647427390000|2022-03-16 10:43:10|16127.05|16127.05|16127.05|16127.05|16127.05|16127.05|16127.05|16127.05|0
1647427410000|2022-03-16 10:43:30|16131.02|16131.02|16131.02|16131.02|16131.02|16131.02|16131.02|16131.02|0
1647427450000|2022-03-16 10:44:10|16128.22|16128.22|16125.42|16125.42|16128.22|16128.22|16125.42|16125.42|0
1647427460000|2022-03-16 10:44:20|16121.46|16121.46|16121.46|16121.46|16121.46|16121.46|16121.46|16121.46|0
1647427480000|2022-03-16 10:44:40|16120.06|16120.06|16117.26|16117.26|16120.06|16120.06|16117.26|16117.26|0
1647427500000|2022-03-16 10:45:00|16114.46|16114.46|16114.46|16114.46|16114.46|16114.46|16114.46|16114.46|0
1647427510000|2022-03-16 10:45:10|16110.49|16110.49|16114.46|16114.46|16114.46|16114.46|16110.49|16110.49|0
1647427530000|2022-03-16 10:45:30|16112.62|16112.62|16112.62|16112.62|16112.62|16112.62|16112.62|16112.62|0
1647427550000|2022-03-16 10:45:50|16104.22|16104.22|16104.22|16104.22|16104.22|16104.22|16104.22|16104.22|0
1647427570000|2022-03-16 10:46:10|16096.29|16096.29|16096.29|16096.29|16096.29|16096.29|16096.29|16096.29|0
1647427580000|2022-03-16 10:46:20|16099.09|16099.09|16099.09|16099.09|16099.09|16099.09|16099.09|16099.09|0
1647427590000|2022-03-16 10:46:30|16103.06|16103.06|16103.06|16103.06|16103.06|16103.06|16103.06|16103.06|0
1647427630000|2022-03-16 10:47:10|16114.95|16114.95|16114.95|16114.95|16114.95|16114.95|16114.95|16114.95|0
1647427680000|2022-03-16 10:48:00|16110.75|16110.75|16110.75|16110.75|16110.75|16110.75|16110.75|16110.75|0
1647427730000|2022-03-16 10:48:50|16107.95|16107.95|16109.35|16109.35|16109.35|16109.35|16107.95|16107.95|0
1647427740000|2022-03-16 10:49:00|16107.95|16107.95|16119.15|16119.15|16119.15|16119.15|16107.95|16107.95|0
1647427750000|2022-03-16 10:49:10|16117.75|16117.75|16114.95|16114.95|16117.75|16117.75|16114.95|16114.95|0
1647427790000|2022-03-16 10:49:50|16118.92|16118.92|16118.92|16118.92|16118.92|16118.92|16118.92|16118.92|0
1647427820000|2022-03-16 10:50:20|16123.12|16123.12|16123.12|16123.12|16123.12|16123.12|16123.12|16123.12|0
1647427860000|2022-03-16 10:51:00|16119.15|16119.15|16117.75|16117.75|16119.15|16119.15|16117.75|16117.75|0
1647427870000|2022-03-16 10:51:10|16120.55|16120.55|16120.55|16120.55|16120.55|16120.55|16120.55|16120.55|0
1647427930000|2022-03-16 10:52:10|16121.93|16121.93|16121.93|16121.93|16121.93|16121.93|16121.93|16121.93|0
1647427940000|2022-03-16 10:52:20|16125.89|16125.89|16133.82|16133.82|16133.82|16133.82|16125.89|16125.89|0
1647427950000|2022-03-16 10:52:30|16135.2|16135.2|16147.35|16147.35|16147.35|16147.35|16133.82|16133.82|0
1647427960000|2022-03-16 10:52:40|16145.95|16145.95|16138|16138|16145.95|16145.95|16138|16138|0
1647427970000|2022-03-16 10:52:50|16126.11|16126.11|16122.14|16122.14|16126.11|16126.11|16122.14|16122.14|0
1647427980000|2022-03-16 10:53:00|16124.94|16124.94|16132.87|16132.87|16132.87|16132.87|16124.94|16124.94|0
1647428000000|2022-03-16 10:53:20|16135.67|16135.67|16135.67|16135.67|16135.67|16135.67|16135.67|16135.67|0
1647428010000|2022-03-16 10:53:30|16139.87|16139.87|16139.87|16139.87|16139.87|16139.87|16139.87|16139.87|0
1647428020000|2022-03-16 10:53:40|16137.07|16137.07|16137.07|16137.07|16137.07|16137.07|16137.07|16137.07|0
1647428030000|2022-03-16 10:53:50|16139.87|16139.87|16139.87|16139.87|16139.87|16139.87|16139.87|16139.87|0
1647428060000|2022-03-16 10:54:20|16138.47|16138.47|16138.47|16138.47|16138.47|16138.47|16138.47|16138.47|0
1647428090000|2022-03-16 10:54:50|16139.87|16139.87|16148.03|16148.03|16148.03|16148.03|16139.87|16139.87|0
1647428110000|2022-03-16 10:55:10|16146.63|16146.63|16146.63|16146.63|16146.63|16146.63|16146.63|16146.63|0
1647428180000|2022-03-16 10:56:20|16138.7|16138.7|16138.7|16138.7|16138.7|16138.7|16138.7|16138.7|0
1647428230000|2022-03-16 10:57:10|16134.5|16134.5|16134.5|16134.5|16134.5|16134.5|16134.5|16134.5|0
1647428240000|2022-03-16 10:57:20|16138.47|16138.47|16138.47|16138.47|16138.47|16138.47|16138.47|16138.47|0
1647428250000|2022-03-16 10:57:30|16142.43|16142.43|16142.43|16142.43|16142.43|16142.43|16142.43|16142.43|0
1647428270000|2022-03-16 10:57:50|16146.4|16146.4|16146.4|16146.4|16146.4|16146.4|16146.4|16146.4|0
1647428290000|2022-03-16 10:58:10|16142.43|16142.43|16134.5|16134.5|16142.43|16142.43|16134.5|16134.5|0
1647428320000|2022-03-16 10:58:40|16133.1|16133.1|16133.1|16133.1|16133.1|16133.1|16133.1|16133.1|0
1647428330000|2022-03-16 10:58:50|16135.9|16135.9|16134.5|16134.5|16135.9|16135.9|16134.5|16134.5|0
1647428340000|2022-03-16 10:59:00|16138.7|16138.7|16141.5|16141.5|16141.5|16141.5|16138.7|16138.7|0
1647428350000|2022-03-16 10:59:10|16138.7|16138.7|16138.7|16138.7|16138.7|16138.7|16138.7|16138.7|0
1647428380000|2022-03-16 10:59:40|16140.1|16140.1|16144.07|16144.07|16144.07|16144.07|16138.7|16138.7|0
1647428390000|2022-03-16 10:59:50|16146.87|16146.87|16154.8|16154.8|16154.8|16154.8|16146.87|16146.87|0
1647428420000|2022-03-16 11:00:20|16156.2|16156.2|16158.76|16158.76|16160.16|16160.16|16156.2|16156.2|0
1647428430000|2022-03-16 11:00:30|16162.73|16162.73|16159.93|16159.93|16162.73|16162.73|16159.93|16159.93|0
1647428440000|2022-03-16 11:00:40|16158.55|16158.55|16158.55|16158.55|16158.55|16158.55|16158.55|16158.55|0
1647428480000|2022-03-16 11:01:20|16152.95|16152.95|16152.95|16152.95|16152.95|16152.95|16152.95|16152.95|0
1647428490000|2022-03-16 11:01:30|16151.55|16151.55|16151.55|16151.55|16151.55|16151.55|16151.55|16151.55|0
1647428500000|2022-03-16 11:01:40|16143.62|16143.62|16143.62|16143.62|16143.62|16143.62|16143.62|16143.62|0
1647428510000|2022-03-16 11:01:50|16142.7|16142.7|16142.7|16142.7|16142.7|16142.7|16142.7|16142.7|0
1647428560000|2022-03-16 11:02:40|16141.3|16141.3|16142.68|16142.68|16142.68|16142.68|16141.3|16141.3|0
1647428620000|2022-03-16 11:03:40|16141.28|16141.28|16141.28|16141.28|16141.28|16141.28|16141.28|16141.28|0
1647428630000|2022-03-16 11:03:50|16133.35|16133.35|16133.35|16133.35|16133.35|16133.35|16133.35|16133.35|0
1647428660000|2022-03-16 11:04:20|16141.28|16141.28|16141.28|16141.28|16141.28|16141.28|16141.28|16141.28|0
1647428680000|2022-03-16 11:04:40|16137.32|16137.32|16137.32|16137.32|16137.32|16137.32|16137.32|16137.32|0
1647428730000|2022-03-16 11:05:30|16129.39|16129.39|16129.39|16129.39|16129.39|16129.39|16129.39|16129.39|0
1647428800000|2022-03-16 11:06:40|16130.79|16130.79|16133.58|16133.58|16133.58|16133.58|16130.79|16130.79|0
1647428830000|2022-03-16 11:07:10|16121.69|16121.69|16121.69|16121.69|16121.69|16121.69|16121.69|16121.69|0
1647428850000|2022-03-16 11:07:30|16123.09|16123.09|16119.12|16119.12|16123.09|16123.09|16115.16|16115.16|0
1647428880000|2022-03-16 11:08:00|16116.32|16116.32|16116.32|16116.32|16116.32|16116.32|16116.32|16116.32|0
1647428910000|2022-03-16 11:08:30|16120.29|16120.29|16120.29|16120.29|16120.29|16120.29|16120.29|16120.29|0
1647428920000|2022-03-16 11:08:40|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|0
1647428940000|2022-03-16 11:09:00|16121.69|16121.69|16121.69|16121.69|16121.69|16121.69|16121.69|16121.69|0
1647428950000|2022-03-16 11:09:10|16125.89|16125.89|16125.89|16125.89|16125.89|16125.89|16125.89|16125.89|0
1647429050000|2022-03-16 11:10:50|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|0
1647429060000|2022-03-16 11:11:00|16124.49|16124.49|16124.49|16124.49|16124.49|16124.49|16124.49|16124.49|0
1647429080000|2022-03-16 11:11:20|16125.89|16125.89|16125.89|16125.89|16125.89|16125.89|16125.89|16125.89|0
1647429090000|2022-03-16 11:11:30|16128.69|16128.69|16127.29|16127.29|16128.69|16128.69|16127.29|16127.29|0
1647429100000|2022-03-16 11:11:40|16131.48|16131.48|16131.48|16131.48|16131.48|16131.48|16131.48|16131.48|0
1647429130000|2022-03-16 11:12:10|16128.69|16128.69|16128.69|16128.69|16128.69|16128.69|16128.69|16128.69|0
1647429150000|2022-03-16 11:12:30|16144.55|16144.55|16136.62|16136.62|16144.55|16144.55|16136.62|16136.62|0
1647429160000|2022-03-16 11:12:40|16132.65|16132.65|16132.65|16132.65|16132.65|16132.65|16132.65|16132.65|0
1647429200000|2022-03-16 11:13:20|16140.58|16140.58|16132.65|16132.65|16140.58|16140.58|16132.65|16132.65|0
1647429220000|2022-03-16 11:13:40|16128.69|16128.69|16128.69|16128.69|16128.69|16128.69|16128.69|16128.69|0
1647429280000|2022-03-16 11:14:40|16131.48|16131.48|16131.48|16131.48|16131.48|16131.48|16131.48|16131.48|0
1647429330000|2022-03-16 11:15:30|16128.69|16128.69|16128.69|16128.69|16128.69|16128.69|16128.69|16128.69|0
1647429350000|2022-03-16 11:15:50|16130.09|16130.09|16130.09|16130.09|16130.09|16130.09|16130.09|16130.09|0
1647429380000|2022-03-16 11:16:20|16122.15|16122.15|16122.15|16122.15|16122.15|16122.15|16122.15|16122.15|0
1647429390000|2022-03-16 11:16:30|16121.7|16121.7|16121.7|16121.7|16121.7|16121.7|16121.7|16121.7|0
1647429400000|2022-03-16 11:16:40|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|0
1647429470000|2022-03-16 11:17:50|16124.49|16124.49|16124.49|16124.49|16124.49|16124.49|16124.49|16124.49|0
1647429490000|2022-03-16 11:18:10|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|0
1647429500000|2022-03-16 11:18:20|16119.13|16119.13|16116.33|16116.33|16119.13|16119.13|16116.33|16116.33|0
1647429550000|2022-03-16 11:19:10|16117.73|16117.73|16117.73|16117.73|16117.73|16117.73|16117.73|16117.73|0
1647429580000|2022-03-16 11:19:40|16121.7|16121.7|16121.7|16121.7|16121.7|16121.7|16121.7|16121.7|0
1647429600000|2022-03-16 11:20:00|16124.49|16124.49|16124.49|16124.49|16124.49|16124.49|16124.49|16124.49|0
1647429610000|2022-03-16 11:20:10|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|0
1647429670000|2022-03-16 11:21:10|16119.13|16119.13|16119.13|16119.13|16119.13|16119.13|16119.13|16119.13|0
1647429750000|2022-03-16 11:22:30|16120.53|16120.53|16120.53|16120.53|16120.53|16120.53|16120.53|16120.53|0
1647429770000|2022-03-16 11:22:50|16121.93|16121.93|16124.73|16124.73|16124.73|16124.73|16121.93|16121.93|0
1647429780000|2022-03-16 11:23:00|16128.93|16128.93|16128.93|16128.93|16128.93|16128.93|16128.93|16128.93|0
1647429790000|2022-03-16 11:23:10|16140.82|16140.82|16140.82|16140.82|16140.82|16140.82|16140.82|16140.82|0
1647429850000|2022-03-16 11:24:10|16143.62|16143.62|16142.22|16142.22|16143.62|16143.62|16142.22|16142.22|0
1647429860000|2022-03-16 11:24:20|16138.26|16138.26|16138.26|16138.26|16138.26|16138.26|16132.66|16132.66|0
1647429870000|2022-03-16 11:24:30|16139.66|16139.66|16139.66|16139.66|16139.66|16139.66|16139.66|16139.66|0
1647429880000|2022-03-16 11:24:40|16141.05|16141.05|16139.66|16139.66|16141.05|16141.05|16139.66|16139.66|0
1647429900000|2022-03-16 11:25:00|16132.66|16132.66|16132.66|16132.66|16132.66|16132.66|16132.66|16132.66|0
1647429920000|2022-03-16 11:25:20|16135.46|16135.46|16139.66|16139.66|16139.66|16139.66|16135.46|16135.46|0
1647429980000|2022-03-16 11:26:20|16143.62|16143.62|16143.62|16143.62|16143.62|16143.62|16143.62|16143.62|0
1647430040000|2022-03-16 11:27:20|16141.99|16141.99|16141.99|16141.99|16141.99|16141.99|16141.99|16141.99|0
1647430110000|2022-03-16 11:28:30|16145.95|16145.95|16145.95|16145.95|16145.95|16145.95|16145.95|16145.95|0
1647430140000|2022-03-16 11:29:00|16146.87|16146.87|16146.87|16146.87|16146.87|16146.87|16146.87|16146.87|0
1647430150000|2022-03-16 11:29:10|16154.8|16154.8|16154.8|16154.8|16154.8|16154.8|16154.8|16154.8|0
1647430160000|2022-03-16 11:29:20|16159|16159|16159|16159|16159|16159|16159|16159|0
1647430230000|2022-03-16 11:30:30|16157.6|16157.6|16153.64|16153.64|16157.6|16157.6|16149.67|16149.67|0
1647430260000|2022-03-16 11:31:00|16145.71|16145.71|16145.71|16145.71|16145.71|16145.71|16145.71|16145.71|0
1647430330000|2022-03-16 11:32:10|16149.67|16149.67|16157.6|16157.6|16157.6|16157.6|16149.67|16149.67|0
1647430410000|2022-03-16 11:33:30|16153.64|16153.64|16153.64|16153.64|16153.64|16153.64|16149.44|16149.44|0
1647430420000|2022-03-16 11:33:40|16157.6|16157.6|16157.6|16157.6|16157.6|16157.6|16157.6|16157.6|0
1647430440000|2022-03-16 11:34:00|16154.8|16154.8|16154.8|16154.8|16154.8|16154.8|16154.8|16154.8|0
1647430450000|2022-03-16 11:34:10|16146.87|16146.87|16146.87|16146.87|16146.87|16146.87|16146.87|16146.87|0
1647430470000|2022-03-16 11:34:30|16142.91|16142.91|16136.14|16136.14|16142.91|16142.91|16136.14|16136.14|0
1647430480000|2022-03-16 11:34:40|16134.3|16134.3|16134.3|16134.3|16134.3|16134.3|16134.3|16134.3|0
1647430490000|2022-03-16 11:34:50|16128.71|16128.71|16128.71|16128.71|16128.71|16128.71|16128.71|16128.71|0
1647430510000|2022-03-16 11:35:10|16127.31|16127.31|16127.31|16127.31|16127.31|16127.31|16127.31|16127.31|0
1647430550000|2022-03-16 11:35:50|16121.71|16121.71|16129.64|16129.64|16129.64|16129.64|16121.71|16121.71|0
1647430650000|2022-03-16 11:37:30|16121.24|16121.24|16121.24|16121.24|16121.24|16121.24|16118.44|16118.44|0
1647430660000|2022-03-16 11:37:40|16113.31|16113.31|16113.31|16113.31|16113.31|16113.31|16111.91|16111.91|0
1647430680000|2022-03-16 11:38:00|16116.11|16116.11|16114.71|16114.71|16116.11|16116.11|16114.71|16114.71|0
1647430690000|2022-03-16 11:38:10|16118.91|16118.91|16119.83|16119.83|16119.83|16119.83|16118.91|16118.91|0
1647430700000|2022-03-16 11:38:20|16117.03|16117.03|16117.03|16117.03|16117.03|16117.03|16117.03|16117.03|0
1647430710000|2022-03-16 11:38:30|16121.23|16121.23|16113.3|16113.3|16121.23|16121.23|16113.3|16113.3|0
1647430720000|2022-03-16 11:38:40|16110.5|16110.5|16110.5|16110.5|16110.5|16110.5|16110.5|16110.5|0
1647430760000|2022-03-16 11:39:20|16111.9|16111.9|16115.86|16115.86|16119.83|16119.83|16111.9|16111.9|0
1647430780000|2022-03-16 11:39:40|16120.06|16120.06|16117.26|16117.26|16120.06|16120.06|16117.26|16117.26|0
1647430800000|2022-03-16 11:40:00|16120.06|16120.06|16120.06|16120.06|16120.06|16120.06|16120.06|16120.06|0
1647430810000|2022-03-16 11:40:10|16124.03|16124.03|16123.57|16123.57|16124.03|16124.03|16123.57|16123.57|0
1647430820000|2022-03-16 11:40:20|16124.97|16124.97|16127.77|16127.77|16127.77|16127.77|16124.97|16124.97|0
1647430830000|2022-03-16 11:40:30|16124.97|16124.97|16124.97|16124.97|16124.97|16124.97|16124.97|16124.97|0
1647430860000|2022-03-16 11:41:00|16127.77|16127.77|16133.36|16133.36|16133.36|16133.36|16127.77|16127.77|0
1647430870000|2022-03-16 11:41:10|16130.57|16130.57|16130.57|16130.57|16130.57|16130.57|16130.57|16130.57|0
1647430900000|2022-03-16 11:41:40|16127.77|16127.77|16127.77|16127.77|16127.77|16127.77|16127.77|16127.77|0
1647430940000|2022-03-16 11:42:20|16123.8|16123.8|16123.8|16123.8|16123.8|16123.8|16123.8|16123.8|0
1647431040000|2022-03-16 11:44:00|16126.6|16126.6|16125.2|16125.2|16126.6|16126.6|16125.2|16125.2|0
1647431060000|2022-03-16 11:44:20|16129.17|16129.17|16129.17|16129.17|16129.17|16129.17|16129.17|16129.17|0
1647431090000|2022-03-16 11:44:50|16121.24|16121.24|16121.24|16121.24|16121.24|16121.24|16121.24|16121.24|0
1647431100000|2022-03-16 11:45:00|16118.44|16118.44|16118.44|16118.44|16118.44|16118.44|16118.44|16118.44|0
1647431170000|2022-03-16 11:46:10|16117.98|16117.98|16117.98|16117.98|16117.98|16117.98|16117.98|16117.98|0
1647431180000|2022-03-16 11:46:20|16121.94|16121.94|16129.87|16129.87|16129.87|16129.87|16121.94|16121.94|0
1647431190000|2022-03-16 11:46:30|16134.07|16134.07|16134.07|16134.07|16134.07|16134.07|16134.07|16134.07|0
1647431270000|2022-03-16 11:47:50|16132.67|16132.67|16134.07|16134.07|16134.07|16134.07|16132.67|16132.67|0
1647431290000|2022-03-16 11:48:10|16133.15|16133.15|16133.15|16133.15|16133.15|16133.15|16133.15|16133.15|0
1647431310000|2022-03-16 11:48:30|16121.26|16121.26|16121.26|16121.26|16121.26|16121.26|16121.26|16121.26|0
1647431320000|2022-03-16 11:48:40|16115.66|16115.66|16115.66|16115.66|16115.66|16115.66|16115.66|16115.66|0
1647431370000|2022-03-16 11:49:30|16119.62|16119.62|16116.82|16116.82|16119.62|16119.62|16116.82|16116.82|0
1647431440000|2022-03-16 11:50:40|16112.63|16112.63|16112.63|16112.63|16112.63|16112.63|16112.63|16112.63|0
1647431500000|2022-03-16 11:51:40|16116.82|16116.82|16115.42|16115.42|16116.82|16116.82|16115.42|16115.42|0
1647431510000|2022-03-16 11:51:50|16116.82|16116.82|16116.82|16116.82|16116.82|16116.82|16116.82|16116.82|0
1647431550000|2022-03-16 11:52:30|16119.62|16119.62|16119.62|16119.62|16119.62|16119.62|16119.62|16119.62|0
1647431570000|2022-03-16 11:52:50|16121.02|16121.02|16121.02|16121.02|16121.02|16121.02|16121.02|16121.02|0
1647431590000|2022-03-16 11:53:10|16119.62|16119.62|16121.02|16121.02|16121.02|16121.02|16119.62|16119.62|0
1647431620000|2022-03-16 11:53:40|16120.56|16120.56|16113.57|16113.57|16120.56|16120.56|16113.57|16113.57|0
1647431700000|2022-03-16 11:55:00|16106.57|16106.57|16106.57|16106.57|16106.57|16106.57|16106.57|16106.57|0
1647431720000|2022-03-16 11:55:20|16109.37|16109.37|16109.37|16109.37|16109.37|16109.37|16109.37|16109.37|0
1647431740000|2022-03-16 11:55:40|16110.77|16110.77|16110.77|16110.77|16110.77|16110.77|16110.77|16110.77|0
1647431750000|2022-03-16 11:55:50|16114.73|16114.73|16114.73|16114.73|16114.73|16114.73|16114.73|16114.73|0
1647431810000|2022-03-16 11:56:50|16110.77|16110.77|16110.77|16110.77|16110.77|16110.77|16110.77|16110.77|0
1647431820000|2022-03-16 11:57:00|16111.23|16111.23|16113.79|16113.79|16113.79|16113.79|16109.83|16109.83|0
1647431830000|2022-03-16 11:57:10|16115.19|16115.19|16115.19|16115.19|16115.19|16115.19|16115.19|16115.19|0
1647431840000|2022-03-16 11:57:20|16116.59|16116.59|16115.42|16115.42|16116.59|16116.59|16112.63|16112.63|0
1647431860000|2022-03-16 11:57:40|16114.03|16114.03|16114.03|16114.03|16114.03|16114.03|16114.03|16114.03|0
1647431890000|2022-03-16 11:58:10|16115.42|16115.42|16115.42|16115.42|16115.42|16115.42|16115.42|16115.42|0
1647431930000|2022-03-16 11:58:50|16118.22|16118.22|16123.82|16123.82|16123.82|16123.82|16116.82|16116.82|0
1647431940000|2022-03-16 11:59:00|16126.62|16126.62|16131.74|16131.74|16131.74|16131.74|16126.62|16126.62|0
1647431950000|2022-03-16 11:59:10|16126.14|16126.14|16126.14|16126.14|16126.14|16126.14|16126.14|16126.14|0
1647431960000|2022-03-16 11:59:20|16127.54|16127.54|16127.54|16127.54|16127.54|16127.54|16127.54|16127.54|0
1647431970000|2022-03-16 11:59:30|16119.61|16119.61|16119.61|16119.61|16119.61|16119.61|16119.61|16119.61|0
1647431980000|2022-03-16 11:59:40|16118.21|16118.21|16118.21|16118.21|16118.21|16118.21|16118.21|16118.21|0
1647431990000|2022-03-16 11:59:50|16117.29|16117.29|16124.29|16124.29|16124.29|16124.29|16117.29|16117.29|0
1647432000000|2022-03-16 12:00:00|16118.69|16118.69|16115.89|16115.89|16118.69|16118.69|16115.89|16115.89|0
1647432050000|2022-03-16 12:00:50|16108.89|16108.89|16114.49|16114.49|16114.49|16114.49|16108.89|16108.89|0
1647432080000|2022-03-16 12:01:20|16115.89|16115.89|16115.89|16115.89|16115.89|16115.89|16115.89|16115.89|0
1647432120000|2022-03-16 12:02:00|16119.86|16119.86|16115.89|16115.89|16119.86|16119.86|16115.89|16115.89|0
1647432150000|2022-03-16 12:02:30|16110.29|16110.29|16108.89|16108.89|16110.29|16110.29|16108.89|16108.89|0
1647432190000|2022-03-16 12:03:10|16104.7|16104.7|16104.7|16104.7|16104.7|16104.7|16104.7|16104.7|0
1647432220000|2022-03-16 12:03:40|16108.66|16108.66|16108.66|16108.66|16108.66|16108.66|16108.66|16108.66|0
1647432250000|2022-03-16 12:04:10|16105.86|16105.86|16105.86|16105.86|16105.86|16105.86|16105.86|16105.86|0
1647432270000|2022-03-16 12:04:30|16108.66|16108.66|16108.66|16108.66|16108.66|16108.66|16108.66|16108.66|0
1647432290000|2022-03-16 12:04:50|16104.7|16104.7|16104.7|16104.7|16104.7|16104.7|16104.7|16104.7|0
1647432310000|2022-03-16 12:05:10|16107.49|16107.49|16107.49|16107.49|16107.49|16107.49|16107.49|16107.49|0
1647432320000|2022-03-16 12:05:20|16111.69|16111.69|16111.69|16111.69|16111.69|16111.69|16111.69|16111.69|0
1647432340000|2022-03-16 12:05:40|16108.89|16108.89|16108.89|16108.89|16108.89|16108.89|16108.89|16108.89|0
1647432430000|2022-03-16 12:07:10|16112.86|16112.86|16124.99|16124.99|16124.99|16124.99|16112.86|16112.86|0
1647432460000|2022-03-16 12:07:40|16121.02|16121.02|16121.02|16121.02|16121.02|16121.02|16121.02|16121.02|0
1647432580000|2022-03-16 12:09:40|16117.06|16117.06|16117.06|16117.06|16117.06|16117.06|16117.06|16117.06|0
1647432590000|2022-03-16 12:09:50|16121.02|16121.02|16121.02|16121.02|16121.02|16121.02|16121.02|16121.02|0
1647432680000|2022-03-16 12:11:20|16124.99|16124.99|16124.99|16124.99|16124.99|16124.99|16124.99|16124.99|0
1647432730000|2022-03-16 12:12:10|16126.39|16126.39|16129.19|16129.19|16129.19|16129.19|16126.39|16126.39|0
1647432740000|2022-03-16 12:12:20|16133.15|16133.15|16126.39|16126.39|16133.15|16133.15|16126.39|16126.39|0
1647432750000|2022-03-16 12:12:30|16127.79|16127.79|16127.79|16127.79|16127.79|16127.79|16127.79|16127.79|0
1647432770000|2022-03-16 12:12:50|16130.59|16130.59|16130.59|16130.59|16130.59|16130.59|16130.59|16130.59|0
1647432780000|2022-03-16 12:13:00|16126.39|16126.39|16122.42|16122.42|16126.39|16126.39|16122.42|16122.42|0
1647432790000|2022-03-16 12:13:10|16122.88|16122.88|16122.88|16122.88|16122.88|16122.88|16122.88|16122.88|0
1647433050000|2022-03-16 12:17:30|16120.08|16120.08|16120.08|16120.08|16120.08|16120.08|16120.08|16120.08|0
1647433090000|2022-03-16 12:18:10|16116.12|16116.12|16112.15|16112.15|16116.12|16116.12|16112.15|16112.15|0
1647433140000|2022-03-16 12:19:00|16109.35|16109.35|16109.35|16109.35|16109.35|16109.35|16109.35|16109.35|0
1647433220000|2022-03-16 12:20:20|16102.59|16102.59|16102.59|16102.59|16102.59|16102.59|16102.59|16102.59|0
1647433250000|2022-03-16 12:20:50|16099.79|16099.79|16099.79|16099.79|16099.79|16099.79|16099.79|16099.79|0
1647433320000|2022-03-16 12:22:00|16102.59|16102.59|16103.99|16103.99|16103.99|16103.99|16102.59|16102.59|0
1647433370000|2022-03-16 12:22:50|16111.92|16111.92|16111.92|16111.92|16111.92|16111.92|16111.92|16111.92|0
1647433390000|2022-03-16 12:23:10|16115.88|16115.88|16119.85|16119.85|16119.85|16119.85|16115.88|16115.88|0
1647433560000|2022-03-16 12:26:00|16111.92|16111.92|16111.92|16111.92|16111.92|16111.92|16111.92|16111.92|0
1647433600000|2022-03-16 12:26:40|16110.52|16110.52|16109.12|16109.12|16110.52|16110.52|16109.12|16109.12|0
1647433680000|2022-03-16 12:28:00|16106.32|16106.32|16106.32|16106.32|16106.32|16106.32|16106.32|16106.32|0
1647433860000|2022-03-16 12:31:00|16114.25|16114.25|16119.62|16119.62|16119.62|16119.62|16114.25|16114.25|0
1647433880000|2022-03-16 12:31:20|16119.16|16119.16|16119.16|16119.16|16119.16|16119.16|16119.16|16119.16|0
1647433920000|2022-03-16 12:32:00|16114.96|16114.96|16108.43|16108.43|16114.96|16114.96|16107.03|16107.03|0
1647433930000|2022-03-16 12:32:10|16107.51|16107.51|16107.51|16107.51|16107.51|16107.51|16107.05|16107.05|0
1647433970000|2022-03-16 12:32:50|16111.47|16111.47|16111.47|16111.47|16111.47|16111.47|16111.47|16111.47|0
1647434050000|2022-03-16 12:34:10|16114.27|16114.27|16114.27|16114.27|16114.27|16114.27|16114.27|16114.27|0
1647434060000|2022-03-16 12:34:20|16118.24|16118.24|16122.2|16122.2|16122.2|16122.2|16118.24|16118.24|0
1647434080000|2022-03-16 12:34:40|16118.24|16118.24|16118.24|16118.24|16118.24|16118.24|16118.24|16118.24|0
1647434170000|2022-03-16 12:36:10|16114.04|16114.04|16114.04|16114.04|16114.04|16114.04|16114.04|16114.04|0
1647434200000|2022-03-16 12:36:40|16111.24|16111.24|16108.44|16108.44|16111.24|16111.24|16108.44|16108.44|0
1647434290000|2022-03-16 12:38:10|16096.55|16096.55|16096.55|16096.55|16096.55|16096.55|16096.55|16096.55|0
1647434310000|2022-03-16 12:38:30|16092.35|16092.35|16090.95|16090.95|16092.35|16092.35|16090.95|16090.95|0
1647434360000|2022-03-16 12:39:20|16088.15|16088.15|16081.19|16081.19|16088.15|16088.15|16081.19|16081.19|0
1647434440000|2022-03-16 12:40:40|16085.16|16085.16|16085.16|16085.16|16085.16|16085.16|16085.16|16085.16|0
1647434470000|2022-03-16 12:41:10|16083.76|16083.76|16085.16|16085.16|16085.16|16085.16|16083.76|16083.76|0
1647434510000|2022-03-16 12:41:50|16084.24|16084.24|16084.24|16084.24|16084.24|16084.24|16084.24|16084.24|0
1647434520000|2022-03-16 12:42:00|16088.2|16088.2|16092.17|16092.17|16092.17|16092.17|16088.2|16088.2|0
1647434650000|2022-03-16 12:44:10|16088.2|16088.2|16088.2|16088.2|16088.2|16088.2|16088.2|16088.2|0
1647434660000|2022-03-16 12:44:20|16096.13|16096.13|16096.13|16096.13|16096.13|16096.13|16096.13|16096.13|0
1647434680000|2022-03-16 12:44:40|16090.54|16090.54|16090.54|16090.54|16090.54|16090.54|16090.54|16090.54|0
1647434710000|2022-03-16 12:45:10|16086.57|16086.57|16086.57|16086.57|16086.57|16086.57|16086.57|16086.57|0
1647434720000|2022-03-16 12:45:20|16082.6|16082.6|16078.41|16078.41|16082.6|16082.6|16078.41|16078.41|0
1647434750000|2022-03-16 12:45:50|16077.95|16077.95|16078.41|16078.41|16078.41|16078.41|16077.95|16077.95|0
1647434760000|2022-03-16 12:46:00|16079.81|16079.81|16079.81|16079.81|16079.81|16079.81|16079.81|16079.81|0
1647434800000|2022-03-16 12:46:40|16081.21|16081.21|16081.21|16081.21|16081.21|16081.21|16081.21|16081.21|0
1647434940000|2022-03-16 12:49:00|16080.29|16080.29|16081.66|16081.66|16081.66|16081.66|16080.29|16080.29|0
1647434990000|2022-03-16 12:49:50|16083.06|16083.06|16083.06|16083.06|16083.06|16083.06|16083.06|16083.06|0
1647435020000|2022-03-16 12:50:20|16077.47|16077.47|16077.47|16077.47|16077.47|16077.47|16077.47|16077.47|0
1647435030000|2022-03-16 12:50:30|16073.5|16073.5|16073.5|16073.5|16073.5|16073.5|16073.5|16073.5|0
1647435060000|2022-03-16 12:51:00|16077.47|16077.47|16077.7|16077.7|16081.66|16081.66|16077.47|16077.47|0
1647435080000|2022-03-16 12:51:20|16073.5|16073.5|16076.3|16076.3|16076.3|16076.3|16072.1|16072.1|0
1647435130000|2022-03-16 12:52:10|16077.7|16077.7|16080.5|16080.5|16080.5|16080.5|16077.7|16077.7|0
1647435140000|2022-03-16 12:52:20|16083.3|16083.3|16083.3|16083.3|16083.3|16083.3|16083.3|16083.3|0
1647435300000|2022-03-16 12:55:00|16079.1|16079.1|16079.1|16079.1|16079.1|16079.1|16079.1|16079.1|0
1647435310000|2022-03-16 12:55:10|16080.48|16080.48|16080.48|16080.48|16080.48|16080.48|16080.48|16080.48|0
1647435320000|2022-03-16 12:55:20|16084.68|16084.68|16084.68|16084.68|16084.68|16084.68|16084.68|16084.68|0
1647435330000|2022-03-16 12:55:30|16086.08|16086.08|16084.68|16084.68|16086.08|16086.08|16084.68|16084.68|0
1647435360000|2022-03-16 12:56:00|16088.64|16088.64|16088.64|16088.64|16088.64|16088.64|16088.64|16088.64|0
1647435370000|2022-03-16 12:56:10|16092.61|16092.61|16092.61|16092.61|16092.61|16092.61|16092.61|16092.61|0
1647435380000|2022-03-16 12:56:20|16091.21|16091.21|16091.21|16091.21|16091.21|16091.21|16091.21|16091.21|0
1647435420000|2022-03-16 12:57:00|16099.14|16099.14|16099.14|16099.14|16099.14|16099.14|16099.14|16099.14|0
1647435470000|2022-03-16 12:57:50|16095.17|16095.17|16095.17|16095.17|16095.17|16095.17|16095.17|16095.17|0
1647435500000|2022-03-16 12:58:20|16096.57|16096.57|16096.57|16096.57|16097.97|16097.97|16096.57|16096.57|0
1647435530000|2022-03-16 12:58:50|16099.37|16099.37|16100.77|16100.77|16100.77|16100.77|16099.37|16099.37|0
1647435580000|2022-03-16 12:59:40|16103.57|16103.57|16103.57|16103.57|16103.57|16103.57|16103.57|16103.57|0
1647435610000|2022-03-16 13:00:10|16106.37|16106.37|16109.17|16109.17|16109.17|16109.17|16106.37|16106.37|0
1647435630000|2022-03-16 13:00:30|16107.77|16107.77|16107.77|16107.77|16107.77|16107.77|16107.77|16107.77|0
1647435660000|2022-03-16 13:01:00|16102.17|16102.17|16102.17|16102.17|16102.17|16102.17|16102.17|16102.17|0
1647435690000|2022-03-16 13:01:30|16102.63|16102.63|16102.63|16102.63|16102.63|16102.63|16102.63|16102.63|0
1647435900000|2022-03-16 13:05:00|16098.66|16098.66|16100.3|16100.3|16100.3|16100.3|16093.3|16093.3|0
1647435920000|2022-03-16 13:05:20|16098.9|16098.9|16098.9|16098.9|16098.9|16098.9|16098.9|16098.9|0
1647435930000|2022-03-16 13:05:30|16101.7|16101.7|16101.7|16101.7|16101.7|16101.7|16101.7|16101.7|0
1647435960000|2022-03-16 13:06:00|16104.5|16104.5|16104.5|16104.5|16104.5|16104.5|16104.5|16104.5|0
1647436000000|2022-03-16 13:06:40|16103.1|16103.1|16103.1|16103.1|16103.1|16103.1|16103.1|16103.1|0
1647436030000|2022-03-16 13:07:10|16098.9|16098.9|16098.9|16098.9|16098.9|16098.9|16098.9|16098.9|0
1647436070000|2022-03-16 13:07:50|16102.86|16102.86|16102.86|16102.86|16102.86|16102.86|16102.86|16102.86|0
1647436160000|2022-03-16 13:09:20|16105.66|16105.66|16105.66|16105.66|16108.46|16108.46|16105.66|16105.66|0
1647436180000|2022-03-16 13:09:40|16107.06|16107.06|16107.06|16107.06|16107.06|16107.06|16107.06|16107.06|0
1647436230000|2022-03-16 13:10:30|16108.46|16108.46|16100.06|16100.06|16108.46|16108.46|16100.06|16100.06|0
1647436470000|2022-03-16 13:14:30|16098.66|16098.66|16098.66|16098.66|16098.66|16098.66|16098.66|16098.66|0
1647436480000|2022-03-16 13:14:40|16094.47|16094.47|16094.47|16094.47|16094.47|16094.47|16094.47|16094.47|0
1647436530000|2022-03-16 13:15:30|16102.4|16102.4|16102.4|16102.4|16102.4|16102.4|16098.43|16098.43|0
1647436560000|2022-03-16 13:16:00|16099.6|16099.6|16095.4|16095.4|16099.6|16099.6|16095.4|16095.4|0
1647436620000|2022-03-16 13:17:00|16091.43|16091.43|16091.43|16091.43|16091.43|16091.43|16091.43|16091.43|0
1647436630000|2022-03-16 13:17:10|16083.5|16083.5|16083.5|16083.5|16083.5|16083.5|16083.5|16083.5|0
1647436650000|2022-03-16 13:17:30|16087.7|16087.7|16086.3|16086.3|16087.7|16087.7|16086.3|16086.3|0
1647436710000|2022-03-16 13:18:30|16094.23|16094.23|16098.2|16098.2|16098.2|16098.2|16094.23|16094.23|0
1647436750000|2022-03-16 13:19:10|16096.36|16096.36|16096.36|16096.36|16096.36|16096.36|16096.36|16096.36|0
1647436810000|2022-03-16 13:20:10|16101.96|16101.96|16101.96|16101.96|16101.96|16101.96|16101.96|16101.96|0
1647436830000|2022-03-16 13:20:30|16104.76|16104.76|16096.83|16096.83|16108.72|16108.72|16096.83|16096.83|0
1647436840000|2022-03-16 13:20:40|16095.43|16095.43|16095.43|16095.43|16095.43|16095.43|16095.43|16095.43|0
1647436910000|2022-03-16 13:21:50|16096.83|16096.83|16092.86|16092.86|16096.83|16096.83|16092.86|16092.86|0
1647436930000|2022-03-16 13:22:10|16090.06|16090.06|16090.06|16090.06|16090.06|16090.06|16090.06|16090.06|0
1647437080000|2022-03-16 13:24:40|16094.03|16094.03|16094.03|16094.03|16094.03|16094.03|16094.03|16094.03|0
1647437100000|2022-03-16 13:25:00|16090.06|16090.06|16086.1|16086.1|16090.06|16090.06|16086.1|16086.1|0
1647437170000|2022-03-16 13:26:10|16084.26|16084.26|16084.26|16084.26|16084.26|16084.26|16084.26|16084.26|0
1647437200000|2022-03-16 13:26:40|16075.86|16075.86|16075.86|16075.86|16075.86|16075.86|16075.86|16075.86|0
1647437230000|2022-03-16 13:27:10|16074.46|16074.46|16074.46|16074.46|16074.46|16074.46|16074.46|16074.46|0
1647437250000|2022-03-16 13:27:30|16077.26|16077.26|16077.26|16077.26|16077.26|16077.26|16077.26|16077.26|0
1647437270000|2022-03-16 13:27:50|16080.06|16080.06|16080.06|16080.06|16080.06|16080.06|16080.06|16080.06|0
1647437280000|2022-03-16 13:28:00|16077.26|16077.26|16077.26|16077.26|16077.26|16077.26|16077.26|16077.26|0
1647437290000|2022-03-16 13:28:10|16076.8|16076.8|16076.8|16076.8|16076.8|16076.8|16076.8|16076.8|0
1647437300000|2022-03-16 13:28:20|16072.84|16072.84|16072.84|16072.84|16072.84|16072.84|16072.84|16072.84|0
1647437340000|2022-03-16 13:29:00|16074.23|16074.23|16074.23|16074.23|16074.23|16074.23|16074.23|16074.23|0
1647437360000|2022-03-16 13:29:20|16070.27|16070.27|16070.27|16070.27|16070.27|16070.27|16070.27|16070.27|0
1647437370000|2022-03-16 13:29:30|16067.47|16067.47|16067.47|16067.47|16067.47|16067.47|16067.47|16067.47|0
1647437400000|2022-03-16 13:30:00|16068.87|16068.87|16068.87|16068.87|16068.87|16068.87|16068.87|16068.87|0
1647437430000|2022-03-16 13:30:30|16066.57|16066.57|16067.49|16067.49|16067.49|16067.49|16066.57|16066.57|0
1647437450000|2022-03-16 13:30:50|16071.46|16071.46|16071.46|16071.46|16071.46|16071.46|16067.49|16067.49|0
1647437460000|2022-03-16 13:31:00|16072.86|16072.86|16076.82|16076.82|16076.82|16076.82|16072.86|16072.86|0
1647437470000|2022-03-16 13:31:10|16080.79|16080.79|16084.75|16084.75|16084.75|16084.75|16080.79|16080.79|0
1647437480000|2022-03-16 13:31:20|16086.15|16086.15|16070.06|16070.06|16086.15|16086.15|16070.06|16070.06|0
1647437520000|2022-03-16 13:32:00|16065.86|16065.86|16064.46|16064.46|16065.86|16065.86|16064.46|16064.46|0
1647437530000|2022-03-16 13:32:10|16060.49|16060.49|16052.33|16052.33|16060.49|16060.49|16052.33|16052.33|0
1647437550000|2022-03-16 13:32:30|16048.36|16048.36|16048.36|16048.36|16048.36|16048.36|16048.36|16048.36|0
1647437600000|2022-03-16 13:33:20|16044.4|16044.4|16044.4|16044.4|16044.4|16044.4|16044.4|16044.4|0
1647437610000|2022-03-16 13:33:30|16043|16043|16043|16043|16043|16043|16043|16043|0
1647437630000|2022-03-16 13:33:50|16048.6|16048.6|16048.6|16048.6|16048.6|16048.6|16048.6|16048.6|0
1647437650000|2022-03-16 13:34:10|16052.56|16052.56|16045.57|16045.57|16052.56|16052.56|16045.57|16045.57|0
1647437680000|2022-03-16 13:34:40|16049.53|16049.53|16053.5|16053.5|16053.5|16053.5|16049.53|16049.53|0
1647437690000|2022-03-16 13:34:50|16060.49|16060.49|16060.49|16060.49|16060.49|16060.49|16060.49|16060.49|0
1647437700000|2022-03-16 13:35:00|16061.89|16061.89|16060.96|16060.96|16066.09|16066.09|16055.36|16055.36|0
1647437710000|2022-03-16 13:35:10|16062.36|16062.36|16062.36|16062.36|16062.36|16062.36|16062.36|16062.36|0
1647437740000|2022-03-16 13:35:40|16055.36|16055.36|16055.36|16055.36|16055.36|16055.36|16055.36|16055.36|0
1647437770000|2022-03-16 13:36:10|16053.96|16053.96|16053.96|16053.96|16053.96|16053.96|16053.96|16053.96|0
1647437810000|2022-03-16 13:36:50|16055.8|16055.8|16055.8|16055.8|16055.8|16055.8|16055.8|16055.8|0
1647437830000|2022-03-16 13:37:10|16058.6|16058.6|16058.6|16058.6|16058.6|16058.6|16058.6|16058.6|0
1647437860000|2022-03-16 13:37:40|16062.57|16062.57|16062.57|16062.57|16062.57|16062.57|16062.57|16062.57|0
1647437920000|2022-03-16 13:38:40|16058.6|16058.6|16061.17|16061.17|16063.97|16063.97|16058.6|16058.6|0
1647437930000|2022-03-16 13:38:50|16062.57|16062.57|16062.57|16062.57|16062.57|16062.57|16062.57|16062.57|0
1647437940000|2022-03-16 13:39:00|16066.53|16066.53|16066.53|16066.53|16066.53|16066.53|16066.53|16066.53|0
1647437980000|2022-03-16 13:39:40|16062.33|16062.33|16059.53|16059.53|16062.33|16062.33|16059.53|16059.53|0
1647438030000|2022-03-16 13:40:30|16060.93|16060.93|16060.93|16060.93|16060.93|16060.93|16060.93|16060.93|0
1647438040000|2022-03-16 13:40:40|16064.9|16064.9|16060.93|16060.93|16064.9|16064.9|16060.93|16060.93|0
1647438090000|2022-03-16 13:41:30|16056.97|16056.97|16060.93|16060.93|16060.93|16060.93|16056.97|16056.97|0
1647438110000|2022-03-16 13:41:50|16062.33|16062.33|16066.3|16066.3|16066.3|16066.3|16062.33|16062.33|0
1647438120000|2022-03-16 13:42:00|16070.5|16070.5|16069.58|16069.58|16070.5|16070.5|16069.58|16069.58|0
1647438130000|2022-03-16 13:42:10|16073.54|16073.54|16073.54|16073.54|16073.54|16073.54|16073.54|16073.54|0
1647438140000|2022-03-16 13:42:20|16072.14|16072.14|16068.18|16068.18|16072.14|16072.14|16068.18|16068.18|0
1647438170000|2022-03-16 13:42:50|16076.11|16076.11|16076.11|16076.11|16076.11|16076.11|16076.11|16076.11|0
1647438180000|2022-03-16 13:43:00|16078.91|16078.91|16077.51|16077.51|16078.91|16078.91|16077.51|16077.51|0
1647438210000|2022-03-16 13:43:30|16073.54|16073.54|16073.54|16073.54|16073.54|16073.54|16073.54|16073.54|0
1647438250000|2022-03-16 13:44:10|16077.51|16077.51|16077.51|16077.51|16077.51|16077.51|16077.51|16077.51|0
1647438290000|2022-03-16 13:44:50|16074.71|16074.71|16074.71|16074.71|16074.71|16074.71|16074.71|16074.71|0
1647438350000|2022-03-16 13:45:50|16078.67|16078.67|16078.67|16078.67|16078.67|16078.67|16078.67|16078.67|0
1647438360000|2022-03-16 13:46:00|16082.64|16082.64|16086.6|16086.6|16086.6|16086.6|16082.64|16082.64|0
1647438370000|2022-03-16 13:46:10|16089.4|16089.4|16089.4|16089.4|16089.4|16089.4|16089.4|16089.4|0
1647438410000|2022-03-16 13:46:50|16093.6|16093.6|16092.2|16092.2|16093.6|16093.6|16092.2|16092.2|0
1647438420000|2022-03-16 13:47:00|16094.04|16094.04|16094.04|16094.04|16094.04|16094.04|16094.04|16094.04|0
1647438430000|2022-03-16 13:47:10|16098.01|16098.01|16101.97|16101.97|16101.97|16101.97|16098.01|16098.01|0
1647438450000|2022-03-16 13:47:30|16094.04|16094.04|16098.01|16098.01|16098.01|16098.01|16094.04|16094.04|0
1647438510000|2022-03-16 13:48:30|16093.81|16093.81|16091.01|16091.01|16093.81|16093.81|16091.01|16091.01|0
1647438520000|2022-03-16 13:48:40|16092.41|16092.41|16080.51|16080.51|16092.41|16092.41|16080.51|16080.51|0
1647438550000|2022-03-16 13:49:10|16076.55|16076.55|16076.55|16076.55|16076.55|16076.55|16076.55|16076.55|0
1647438600000|2022-03-16 13:50:00|16073.75|16073.75|16073.75|16073.75|16073.75|16073.75|16073.75|16073.75|0
1647438620000|2022-03-16 13:50:20|16070.95|16070.95|16074.91|16074.91|16074.91|16074.91|16070.95|16070.95|0
1647438630000|2022-03-16 13:50:30|16075.37|16075.37|16075.37|16075.37|16075.37|16075.37|16075.37|16075.37|0
1647438640000|2022-03-16 13:50:40|16071.41|16071.41|16071.41|16071.41|16071.41|16071.41|16071.41|16071.41|0
1647438660000|2022-03-16 13:51:00|16067.44|16067.44|16067.44|16067.44|16067.44|16067.44|16067.44|16067.44|0
1647438680000|2022-03-16 13:51:20|16063.25|16063.25|16063.25|16063.25|16063.25|16063.25|16063.25|16063.25|0
1647438700000|2022-03-16 13:51:40|16062.79|16062.79|16062.79|16062.79|16062.79|16062.79|16062.79|16062.79|0
1647438730000|2022-03-16 13:52:10|16066.75|16066.75|16066.75|16066.75|16066.75|16066.75|16066.75|16066.75|0
1647438760000|2022-03-16 13:52:40|16062.79|16062.79|16061.39|16061.39|16062.79|16062.79|16061.39|16061.39|0
1647438770000|2022-03-16 13:52:50|16060.93|16060.93|16061.85|16061.85|16061.85|16061.85|16060.93|16060.93|0
1647438790000|2022-03-16 13:53:10|16067.44|16067.44|16067.44|16067.44|16067.44|16067.44|16067.44|16067.44|0
1647438830000|2022-03-16 13:53:50|16063.48|16063.48|16067.44|16067.44|16067.44|16067.44|16063.48|16063.48|0
1647438870000|2022-03-16 13:54:30|16059.51|16059.51|16053.92|16053.92|16059.51|16059.51|16053.92|16053.92|0
1647438970000|2022-03-16 13:56:10|16055.31|16055.31|16055.31|16055.31|16055.31|16055.31|16055.31|16055.31|0
1647438990000|2022-03-16 13:56:30|16047.38|16047.38|16047.38|16047.38|16047.38|16047.38|16047.38|16047.38|0
1647439000000|2022-03-16 13:56:40|16047.84|16047.84|16047.84|16047.84|16047.84|16047.84|16047.84|16047.84|0
1647439030000|2022-03-16 13:57:10|16039.91|16039.91|16039.91|16039.91|16039.91|16039.91|16039.91|16039.91|0
1647439080000|2022-03-16 13:58:00|16035.95|16035.95|16035.95|16035.95|16035.95|16035.95|16035.95|16035.95|0
1647439090000|2022-03-16 13:58:10|16031.98|16031.98|16031.98|16031.98|16031.98|16031.98|16031.98|16031.98|0
1647439100000|2022-03-16 13:58:20|16020.79|16020.79|16030.35|16030.35|16030.35|16030.35|16020.79|16020.79|0
1647439140000|2022-03-16 13:59:00|16022.42|16022.42|16022.42|16022.42|16022.42|16022.42|16022.42|16022.42|0
1647439180000|2022-03-16 13:59:40|16014.02|16014.02|16014.02|16014.02|16014.02|16014.02|16014.02|16014.02|0
1647439190000|2022-03-16 13:59:50|16009.82|16009.82|16009.82|16009.82|16009.82|16009.82|16009.82|16009.82|0
1647439210000|2022-03-16 14:00:10|16013.79|16013.79|16009.82|16009.82|16013.79|16013.79|16009.82|16009.82|0
1647439260000|2022-03-16 14:01:00|16017.75|16017.75|16040.61|16040.61|16040.61|16040.61|16017.75|16017.75|0
1647439280000|2022-03-16 14:01:20|16036.65|16036.65|16036.65|16036.65|16036.65|16036.65|16036.65|16036.65|0
1647439330000|2022-03-16 14:02:10|16032.68|16032.68|16029.88|16029.88|16032.68|16032.68|16029.88|16029.88|0
1647439420000|2022-03-16 14:03:40|16025.92|16025.92|16025.92|16025.92|16025.92|16025.92|16025.92|16025.92|0
1647439440000|2022-03-16 14:04:00|16020.32|16020.32|16020.32|16020.32|16020.32|16020.32|16020.32|16020.32|0
1647439450000|2022-03-16 14:04:10|16016.36|16016.36|16011.72|16011.72|16016.36|16016.36|16011.72|16011.72|0
1647439460000|2022-03-16 14:04:20|16015.68|16015.68|16015.68|16015.68|16015.68|16015.68|16015.68|16015.68|0
1647439470000|2022-03-16 14:04:30|16011.48|16011.48|16011.48|16011.48|16011.48|16011.48|16011.48|16011.48|0
1647439490000|2022-03-16 14:04:50|16010.08|16010.08|16011.48|16011.48|16011.48|16011.48|16010.08|16010.08|0
1647439510000|2022-03-16 14:05:10|16008.69|16008.69|16008.69|16008.69|16008.69|16008.69|16008.69|16008.69|0
1647439610000|2022-03-16 14:06:50|16004.72|16004.72|16004.72|16004.72|16004.72|16004.72|16004.72|16004.72|0
1647439660000|2022-03-16 14:07:40|16008.92|16008.92|16008.92|16008.92|16008.92|16008.92|16008.92|16008.92|0
1647439720000|2022-03-16 14:08:40|16003.32|16003.32|16003.32|16003.32|16003.32|16003.32|16003.32|16003.32|0
1647439730000|2022-03-16 14:08:50|16006.12|16006.12|16003.32|16003.32|16006.12|16006.12|16003.32|16003.32|0
1647439800000|2022-03-16 14:10:00|16007.52|16007.52|16007.52|16007.52|16007.52|16007.52|16007.52|16007.52|0
1647439820000|2022-03-16 14:10:20|16008.92|16008.92|16011.48|16011.48|16011.48|16011.48|16007.52|16007.52|0
1647439850000|2022-03-16 14:10:50|16015.45|16015.45|16016.37|16016.37|16016.37|16016.37|16015.45|16015.45|0
1647439860000|2022-03-16 14:11:00|16020.33|16020.33|16020.79|16020.79|16024.3|16024.3|16020.33|16020.33|0
1647439870000|2022-03-16 14:11:10|16024.76|16024.76|16034.05|16034.05|16034.05|16034.05|16024.76|16024.76|0
1647439880000|2022-03-16 14:11:20|16038.25|16038.25|16038.25|16038.25|16038.25|16038.25|16038.25|16038.25|0
1647439890000|2022-03-16 14:11:30|16035.45|16035.45|16039.19|16039.19|16043.38|16043.38|16033.59|16033.59|0
1647439900000|2022-03-16 14:11:40|16035.22|16035.22|16036.12|16036.12|16036.12|16036.12|16033.82|16033.82|0
1647439910000|2022-03-16 14:11:50|16037.52|16037.52|16046.85|16046.85|16049.65|16049.65|16037.52|16037.52|0
1647439920000|2022-03-16 14:12:00|16045.45|16045.45|16042.65|16042.65|16046.85|16046.85|16042.65|16042.65|0
1647439930000|2022-03-16 14:12:10|16045.45|16045.45|16031.92|16031.92|16045.45|16045.45|16031.92|16031.92|0
1647439940000|2022-03-16 14:12:20|16027.72|16027.72|16033.09|16033.09|16033.09|16033.09|16026.32|16026.32|0
1647439950000|2022-03-16 14:12:30|16034.49|16034.49|16034.49|16034.49|16034.49|16034.49|16034.49|16034.49|0
1647439960000|2022-03-16 14:12:40|16027.49|16027.49|16027.49|16027.49|16027.49|16027.49|16027.49|16027.49|0
1647439980000|2022-03-16 14:13:00|16034.49|16034.49|16034.49|16034.49|16034.49|16034.49|16034.49|16034.49|0
1647440000000|2022-03-16 14:13:20|16034.95|16034.95|16046.38|16046.38|16050.35|16050.35|16034.95|16034.95|0
1647440030000|2022-03-16 14:13:50|16042.42|16042.42|16042.42|16042.42|16042.42|16042.42|16042.42|16042.42|0
1647440060000|2022-03-16 14:14:20|16049.42|16049.42|16059.18|16059.18|16059.18|16059.18|16049.42|16049.42|0
1647440070000|2022-03-16 14:14:30|16061.98|16061.98|16061.98|16061.98|16061.98|16061.98|16061.98|16061.98|0
1647440080000|2022-03-16 14:14:40|16064.78|16064.78|16064.78|16064.78|16064.78|16064.78|16064.78|16064.78|0
1647440090000|2022-03-16 14:14:50|16068.75|16068.75|16068.75|16068.75|16072.71|16072.71|16068.75|16068.75|0
1647440100000|2022-03-16 14:15:00|16074.35|16074.35|16074.35|16074.35|16074.35|16074.35|16074.35|16074.35|0
1647440110000|2022-03-16 14:15:10|16070.38|16070.38|16070.38|16070.38|16070.38|16070.38|16070.38|16070.38|0
1647440120000|2022-03-16 14:15:20|16074.35|16074.35|16074.35|16074.35|16074.35|16074.35|16074.35|16074.35|0
1647440130000|2022-03-16 14:15:30|16084.14|16084.14|16079.94|16079.94|16085.54|16085.54|16079.94|16079.94|0
1647440140000|2022-03-16 14:15:40|16083.91|16083.91|16083.91|16083.91|16087.87|16087.87|16083.91|16083.91|0
1647440160000|2022-03-16 14:16:00|16079.94|16079.94|16091.84|16091.84|16091.84|16091.84|16079.94|16079.94|0
1647440170000|2022-03-16 14:16:10|16098.84|16098.84|16104.43|16104.43|16104.43|16104.43|16098.84|16098.84|0
1647440180000|2022-03-16 14:16:20|16112.37|16112.37|16112.37|16112.37|16112.37|16112.37|16112.37|16112.37|0
1647440200000|2022-03-16 14:16:40|16120.3|16120.3|16120.3|16120.3|16120.3|16120.3|16120.3|16120.3|0
1647440210000|2022-03-16 14:16:50|16116.33|16116.33|16119.13|16119.13|16119.13|16119.13|16116.33|16116.33|0
1647440220000|2022-03-16 14:17:00|16123.09|16123.09|16119.13|16119.13|16123.09|16123.09|16119.13|16119.13|0
1647440230000|2022-03-16 14:17:10|16118.67|16118.67|16129.4|16129.4|16129.4|16129.4|16118.67|16118.67|0
1647440240000|2022-03-16 14:17:20|16133.36|16133.36|16138.96|16138.96|16138.96|16138.96|16133.36|16133.36|0
1647440250000|2022-03-16 14:17:30|16136.16|16136.16|16140.13|16140.13|16140.13|16140.13|16136.16|16136.16|0
1647440260000|2022-03-16 14:17:40|16144.09|16144.09|16144.09|16144.09|16144.09|16144.09|16144.09|16144.09|0
1647440270000|2022-03-16 14:17:50|16141.3|16141.3|16141.3|16141.3|16141.3|16141.3|16141.3|16141.3|0
1647440280000|2022-03-16 14:18:00|16144.09|16144.09|16141.3|16141.3|16144.09|16144.09|16141.3|16141.3|0
1647440290000|2022-03-16 14:18:10|16149.23|16149.23|16157.16|16157.16|16157.16|16157.16|16149.23|16149.23|0
1647440300000|2022-03-16 14:18:20|16161.35|16161.35|16161.35|16161.35|16161.35|16161.35|16161.35|16161.35|0
1647440310000|2022-03-16 14:18:30|16157.16|16157.16|16154.84|16154.84|16157.16|16157.16|16154.84|16154.84|0
1647440320000|2022-03-16 14:18:40|16156.24|16156.24|16159.96|16159.96|16168.35|16168.35|16156.24|16156.24|0
1647440330000|2022-03-16 14:18:50|16164.15|16164.15|16169.05|16169.05|16173.25|16173.25|16158.56|16158.56|0
1647440340000|2022-03-16 14:19:00|16167.67|16167.67|16152.75|16152.75|16167.67|16167.67|16152.75|16152.75|0
1647440350000|2022-03-16 14:19:10|16148.55|16148.55|16124.77|16124.77|16148.55|16148.55|16124.77|16124.77|0
1647440360000|2022-03-16 14:19:20|16119.17|16119.17|16129.91|16129.91|16129.91|16129.91|16119.17|16119.17|0
1647440370000|2022-03-16 14:19:30|16140.64|16140.64|16164.89|16164.89|16164.89|16164.89|16140.64|16140.64|0
1647440380000|2022-03-16 14:19:40|16160.7|16160.7|16164.66|16164.66|16164.66|16164.66|16160.7|16160.7|0
1647440390000|2022-03-16 14:19:50|16173.06|16173.06|16159.3|16159.3|16174.46|16174.46|16159.3|16159.3|0
1647440400000|2022-03-16 14:20:00|16163.26|16163.26|16155.33|16155.33|16163.26|16163.26|16155.33|16155.33|0
1647440410000|2022-03-16 14:20:10|16158.09|16158.09|16162.05|16162.05|16169.98|16169.98|16158.09|16158.09|0
1647440420000|2022-03-16 14:20:20|16160.65|16160.65|16175.58|16175.58|16175.58|16175.58|16160.65|16160.65|0
1647440440000|2022-03-16 14:20:40|16159.72|16159.72|16159.72|16159.72|16159.72|16159.72|16159.72|16159.72|0
1647440450000|2022-03-16 14:20:50|16155.52|16155.52|16155.52|16155.52|16155.52|16155.52|16155.52|16155.52|0
1647440480000|2022-03-16 14:21:20|16151.56|16151.56|16151.56|16151.56|16151.56|16151.56|16151.56|16151.56|0
1647440490000|2022-03-16 14:21:30|16143.63|16143.63|16147.59|16147.59|16147.59|16147.59|16143.63|16143.63|0
1647440500000|2022-03-16 14:21:40|16151.56|16151.56|16151.56|16151.56|16155.52|16155.52|16151.56|16151.56|0
1647440520000|2022-03-16 14:22:00|16147.59|16147.59|16147.59|16147.59|16147.59|16147.59|16147.59|16147.59|0
1647440530000|2022-03-16 14:22:10|16148.99|16148.99|16148.99|16148.99|16148.99|16148.99|16148.99|16148.99|0
1647440540000|2022-03-16 14:22:20|16156.92|16156.92|16147.15|16147.15|16156.92|16156.92|16147.15|16147.15|0
1647440560000|2022-03-16 14:22:40|16141.56|16141.56|16141.56|16141.56|16141.56|16141.56|16141.56|16141.56|0
1647440570000|2022-03-16 14:22:50|16129.66|16129.66|16129.66|16129.66|16129.66|16129.66|16129.66|16129.66|0
1647440580000|2022-03-16 14:23:00|16128.26|16128.26|16128.26|16128.26|16128.26|16128.26|16128.26|16128.26|0
1647440620000|2022-03-16 14:23:40|16135.26|16135.26|16139.22|16139.22|16147.15|16147.15|16135.26|16135.26|0
1647440700000|2022-03-16 14:25:00|16140.14|16140.14|16140.14|16140.14|16140.14|16140.14|16140.14|16140.14|0
1647440710000|2022-03-16 14:25:10|16152.04|16152.04|16152.04|16152.04|16152.04|16152.04|16152.04|16152.04|0
1647440720000|2022-03-16 14:25:20|16148.07|16148.07|16148.07|16148.07|16148.07|16148.07|16148.07|16148.07|0
1647440730000|2022-03-16 14:25:30|16146.67|16146.67|16138.74|16138.74|16146.67|16146.67|16138.74|16138.74|0
1647440750000|2022-03-16 14:25:50|16137.34|16137.34|16134.54|16134.54|16137.34|16137.34|16134.54|16134.54|0
1647440760000|2022-03-16 14:26:00|16133.63|16133.63|16149.47|16149.47|16149.47|16149.47|16131.06|16131.06|0
1647440780000|2022-03-16 14:26:20|16149.93|16149.93|16149.93|16149.93|16149.93|16149.93|16149.93|16149.93|0
1647440790000|2022-03-16 14:26:30|16161.83|16161.83|16161.83|16161.83|16161.83|16161.83|16161.83|16161.83|0
1647440800000|2022-03-16 14:26:40|16160.91|16160.91|16160.91|16160.91|16160.91|16160.91|16160.91|16160.91|0
1647440820000|2022-03-16 14:27:00|16176.77|16176.77|16173.04|16173.04|16179.57|16179.57|16171.64|16171.64|0
1647440830000|2022-03-16 14:27:10|16169.07|16169.07|16169.07|16169.07|16169.07|16169.07|16169.07|16169.07|0
1647440850000|2022-03-16 14:27:30|16166.27|16166.27|16166.27|16166.27|16166.27|16166.27|16166.27|16166.27|0
1647440860000|2022-03-16 14:27:40|16162.31|16162.31|16162.31|16162.31|16162.31|16162.31|16162.31|16162.31|0
1647440890000|2022-03-16 14:28:10|16166.51|16166.51|16170.47|16170.47|16170.47|16170.47|16166.51|16166.51|0
1647440910000|2022-03-16 14:28:30|16169.07|16169.07|16169.07|16169.07|16169.07|16169.07|16169.07|16169.07|0
1647440950000|2022-03-16 14:29:10|16170.47|16170.47|16174.44|16174.44|16174.44|16174.44|16170.47|16170.47|0
1647440970000|2022-03-16 14:29:30|16177.24|16177.24|16181.2|16181.2|16181.2|16181.2|16177.24|16177.24|0
1647440980000|2022-03-16 14:29:40|16183.04|16183.04|16183.5|16183.5|16183.5|16183.5|16183.04|16183.04|0
1647440990000|2022-03-16 14:29:50|16181.66|16181.66|16169.31|16169.31|16181.66|16181.66|16169.31|16169.31|0
1647441000000|2022-03-16 14:30:00|16172.1|16172.1|16170.7|16170.7|16172.1|16172.1|16170.7|16170.7|0
1647441020000|2022-03-16 14:30:20|16174.67|16174.67|16182.83|16182.83|16182.83|16182.83|16174.67|16174.67|0
1647441050000|2022-03-16 14:30:50|16180.03|16180.03|16180.03|16180.03|16180.03|16180.03|16180.03|16180.03|0
1647441070000|2022-03-16 14:31:10|16172.1|16172.1|16172.1|16172.1|16172.1|16172.1|16172.1|16172.1|0
1647441080000|2022-03-16 14:31:20|16180.03|16180.03|16180.03|16180.03|16180.03|16180.03|16180.03|16180.03|0
1647441090000|2022-03-16 14:31:30|16184|16184|16184|16184|16184|16184|16184|16184|0
1647441140000|2022-03-16 14:32:20|16181.2|16181.2|16181.2|16181.2|16181.2|16181.2|16181.2|16181.2|0
1647441160000|2022-03-16 14:32:40|16182.6|16182.6|16181.2|16181.2|16182.6|16182.6|16181.2|16181.2|0
1647441170000|2022-03-16 14:32:50|16179.8|16179.8|16182.6|16182.6|16182.6|16182.6|16178.4|16178.4|0
1647441180000|2022-03-16 14:33:00|16181.2|16181.2|16185.34|16185.34|16185.34|16185.34|16181.2|16181.2|0
1647441210000|2022-03-16 14:33:30|16183.96|16183.96|16183.96|16183.96|16183.96|16183.96|16183.96|16183.96|0
1647441220000|2022-03-16 14:33:40|16186.76|16186.76|16188.16|16188.16|16188.16|16188.16|16186.76|16186.76|0
1647441230000|2022-03-16 14:33:50|16192.12|16192.12|16197.49|16197.49|16198.89|16198.89|16192.12|16192.12|0
1647441240000|2022-03-16 14:34:00|16200.29|16200.29|16200.29|16200.29|16200.29|16200.29|16200.29|16200.29|0
1647441250000|2022-03-16 14:34:10|16201.69|16201.69|16207.05|16207.05|16207.05|16207.05|16201.69|16201.69|0
1647441260000|2022-03-16 14:34:20|16200.05|16200.05|16195.63|16195.63|16200.05|16200.05|16195.63|16195.63|0
1647441270000|2022-03-16 14:34:30|16190.03|16190.03|16190.03|16190.03|16190.03|16190.03|16190.03|16190.03|0
1647441280000|2022-03-16 14:34:40|16191.41|16191.41|16191.41|16191.41|16191.41|16191.41|16191.41|16191.41|0
1647441310000|2022-03-16 14:35:10|16192.81|16192.81|16192.81|16192.81|16192.81|16192.81|16192.81|16192.81|0
1647441320000|2022-03-16 14:35:20|16191.43|16191.43|16182.81|16182.81|16191.43|16191.43|16181.87|16181.87|0
1647441340000|2022-03-16 14:35:40|16183.27|16183.27|16183.27|16183.27|16183.27|16183.27|16183.27|16183.27|0
1647441360000|2022-03-16 14:36:00|16191.2|16191.2|16195.16|16195.16|16195.16|16195.16|16191.2|16191.2|0
1647441380000|2022-03-16 14:36:20|16196.08|16196.08|16195.16|16195.16|16196.08|16196.08|16195.16|16195.16|0
1647441390000|2022-03-16 14:36:30|16190.96|16190.96|16190.96|16190.96|16190.96|16190.96|16190.96|16190.96|0
1647441400000|2022-03-16 14:36:40|16191.42|16191.42|16191.42|16191.42|16191.42|16191.42|16191.42|16191.42|0
1647441420000|2022-03-16 14:37:00|16197.02|16197.02|16197.02|16197.02|16197.02|16197.02|16197.02|16197.02|0
1647441450000|2022-03-16 14:37:30|16193.06|16193.06|16190.26|16190.26|16193.06|16193.06|16190.26|16190.26|0
1647441470000|2022-03-16 14:37:50|16186.29|16186.29|16186.29|16186.29|16186.29|16186.29|16186.29|16186.29|0
1647441500000|2022-03-16 14:38:20|16182.33|16182.33|16182.33|16182.33|16182.33|16182.33|16182.33|16182.33|0
1647441510000|2022-03-16 14:38:30|16176.73|16176.73|16179.53|16179.53|16179.53|16179.53|16175.33|16175.33|0
1647441530000|2022-03-16 14:38:50|16182.33|16182.33|16182.33|16182.33|16182.33|16182.33|16182.33|16182.33|0
1647441560000|2022-03-16 14:39:20|16190.26|16190.26|16194.22|16194.22|16194.22|16194.22|16190.26|16190.26|0
1647441590000|2022-03-16 14:39:50|16193.76|16193.76|16192.36|16192.36|16193.76|16193.76|16192.36|16192.36|0
1647441610000|2022-03-16 14:40:10|16196.33|16196.33|16192.13|16192.13|16196.33|16196.33|16192.13|16192.13|0
1647441620000|2022-03-16 14:40:20|16191.67|16191.67|16184.66|16184.66|16191.67|16191.67|16183.74|16183.74|0
1647441640000|2022-03-16 14:40:40|16180.69|16180.69|16180.69|16180.69|16180.69|16180.69|16179.29|16179.29|0
1647441650000|2022-03-16 14:40:50|16176.73|16176.73|16175.33|16175.33|16176.73|16176.73|16173.93|16173.93|0
1647441670000|2022-03-16 14:41:10|16173.93|16173.93|16166|16166|16173.93|16173.93|16166|16166|0
1647441690000|2022-03-16 14:41:30|16164.62|16164.62|16154.14|16154.14|16164.62|16164.62|16154.14|16154.14|0
1647441710000|2022-03-16 14:41:50|16155.54|16155.54|16158.34|16158.34|16158.34|16158.34|16155.54|16155.54|0
1647441720000|2022-03-16 14:42:00|16154.37|16154.37|16151.57|16151.57|16154.37|16154.37|16148.77|16148.77|0
1647441740000|2022-03-16 14:42:20|16147.37|16147.37|16147.37|16147.37|16147.37|16147.37|16147.37|16147.37|0
1647441770000|2022-03-16 14:42:50|16139.44|16139.44|16135.48|16135.48|16139.44|16139.44|16135.48|16135.48|0
1647441780000|2022-03-16 14:43:00|16134.08|16134.08|16128.96|16128.96|16134.08|16134.08|16128.96|16128.96|0
1647441790000|2022-03-16 14:43:10|16130.36|16130.36|16133.16|16133.16|16133.16|16133.16|16130.36|16130.36|0
1647441800000|2022-03-16 14:43:20|16121.26|16121.26|16097.71|16097.71|16121.26|16121.26|16097.48|16097.48|0
1647441810000|2022-03-16 14:43:30|16092.11|16092.11|16124.54|16124.54|16124.54|16124.54|16092.11|16092.11|0
1647441820000|2022-03-16 14:43:40|16118.94|16118.94|16111.01|16111.01|16118.94|16118.94|16111.01|16111.01|0
1647441830000|2022-03-16 14:43:50|16103.08|16103.08|16093.51|16093.51|16103.08|16103.08|16087.92|16087.92|0
1647441840000|2022-03-16 14:44:00|16095.35|16095.35|16095.35|16095.35|16095.35|16095.35|16095.35|16095.35|0
1647441850000|2022-03-16 14:44:10|16107.25|16107.25|16107.25|16107.25|16107.25|16107.25|16107.25|16107.25|0
1647441860000|2022-03-16 14:44:20|16115.18|16115.18|16124.74|16124.74|16127.07|16127.07|16115.18|16115.18|0
1647441870000|2022-03-16 14:44:30|16116.81|16116.81|16112.85|16112.85|16116.81|16116.81|16112.85|16112.85|0
1647441880000|2022-03-16 14:44:40|16111.45|16111.45|16119.38|16119.38|16119.38|16119.38|16111.45|16111.45|0
1647441890000|2022-03-16 14:44:50|16117.98|16117.98|16119.61|16119.61|16122.41|16122.41|16117.98|16117.98|0
1647441900000|2022-03-16 14:45:00|16115.64|16115.64|16122.41|16122.41|16122.41|16122.41|16115.64|16115.64|0
1647441910000|2022-03-16 14:45:10|16121.03|16121.03|16121.03|16121.03|16121.03|16121.03|16121.03|16121.03|0
1647441920000|2022-03-16 14:45:20|16122.43|16122.43|16123.83|16123.83|16123.83|16123.83|16122.43|16122.43|0
1647441930000|2022-03-16 14:45:30|16115.9|16115.9|16115.9|16115.9|16115.9|16115.9|16115.9|16115.9|0
1647441960000|2022-03-16 14:46:00|16118.7|16118.7|16114.5|16114.5|16118.7|16118.7|16114.5|16114.5|0
1647441970000|2022-03-16 14:46:10|16111.7|16111.7|16109.38|16109.38|16111.7|16111.7|16094.45|16094.45|0
1647442010000|2022-03-16 14:46:50|16102.38|16102.38|16102.38|16102.38|16102.38|16102.38|16102.38|16102.38|0
1647442030000|2022-03-16 14:47:10|16103.78|16103.78|16103.78|16103.78|16103.78|16103.78|16103.78|16103.78|0
1647442040000|2022-03-16 14:47:20|16099.82|16099.82|16099.82|16099.82|16099.82|16099.82|16099.82|16099.82|0
1647442050000|2022-03-16 14:47:30|16111.71|16111.71|16111.71|16111.71|16111.71|16111.71|16111.71|16111.71|0
1647442060000|2022-03-16 14:47:40|16107.75|16107.75|16103.78|16103.78|16107.75|16107.75|16103.78|16103.78|0
1647442070000|2022-03-16 14:47:50|16102.86|16102.86|16102.86|16102.86|16102.86|16102.86|16102.86|16102.86|0
1647442080000|2022-03-16 14:48:00|16101.46|16101.46|16101.46|16101.46|16101.46|16101.46|16101.46|16101.46|0
1647442110000|2022-03-16 14:48:30|16094.47|16094.47|16098.43|16098.43|16098.43|16098.43|16094.47|16094.47|0
1647442140000|2022-03-16 14:49:00|16097.03|16097.03|16097.03|16097.03|16097.03|16097.03|16097.03|16097.03|0
1647442150000|2022-03-16 14:49:10|16104.03|16104.03|16104.03|16104.03|16104.03|16104.03|16104.03|16104.03|0
1647442160000|2022-03-16 14:49:20|16101.23|16101.23|16102.63|16102.63|16102.63|16102.63|16101.23|16101.23|0
1647442170000|2022-03-16 14:49:30|16106.6|16106.6|16106.6|16106.6|16106.6|16106.6|16106.6|16106.6|0
1647442180000|2022-03-16 14:49:40|16107.99|16107.99|16107.99|16107.99|16107.99|16107.99|16106.6|16106.6|0
1647442190000|2022-03-16 14:49:50|16106.6|16106.6|16102.63|16102.63|16106.6|16106.6|16102.63|16102.63|0
1647442200000|2022-03-16 14:50:00|16098.66|16098.66|16102.63|16102.63|16102.63|16102.63|16098.66|16098.66|0
1647442210000|2022-03-16 14:50:10|16114.53|16114.53|16115.93|16115.93|16115.93|16115.93|16114.53|16114.53|0
1647442240000|2022-03-16 14:50:40|16123.86|16123.86|16123.86|16123.86|16123.86|16123.86|16123.86|16123.86|0
1647442270000|2022-03-16 14:51:10|16126.65|16126.65|16126.65|16126.65|16126.65|16126.65|16126.65|16126.65|0
1647442280000|2022-03-16 14:51:20|16130.62|16130.62|16134.82|16134.82|16134.82|16134.82|16130.62|16130.62|0
1647442290000|2022-03-16 14:51:30|16136.22|16136.22|16136.22|16136.22|16136.22|16136.22|16136.22|16136.22|0
1647442300000|2022-03-16 14:51:40|16128.29|16128.29|16128.29|16128.29|16128.29|16128.29|16128.29|16128.29|0
1647442320000|2022-03-16 14:52:00|16125.49|16125.49|16125.49|16125.49|16125.49|16125.49|16125.49|16125.49|0
1647442330000|2022-03-16 14:52:10|16122.69|16122.69|16122.69|16122.69|16122.69|16122.69|16122.69|16122.69|0
1647442340000|2022-03-16 14:52:20|16124.09|16124.09|16120.12|16120.12|16124.09|16124.09|16120.12|16120.12|0
1647442350000|2022-03-16 14:52:30|16117.32|16117.32|16120.12|16120.12|16120.12|16120.12|16117.32|16117.32|0
1647442360000|2022-03-16 14:52:40|16107.53|16107.53|16118.72|16118.72|16118.72|16118.72|16107.53|16107.53|0
1647442380000|2022-03-16 14:53:00|16119.18|16119.18|16119.18|16119.18|16119.18|16119.18|16119.18|16119.18|0
1647442390000|2022-03-16 14:53:10|16117.78|16117.78|16118.24|16118.24|16118.24|16118.24|16117.78|16117.78|0
1647442400000|2022-03-16 14:53:20|16126.17|16126.17|16126.17|16126.17|16126.17|16126.17|16126.17|16126.17|0
1647442460000|2022-03-16 14:54:20|16130.14|16130.14|16130.14|16130.14|16130.14|16130.14|16130.14|16130.14|0
1647442490000|2022-03-16 14:54:50|16126.17|16126.17|16126.17|16126.17|16126.17|16126.17|16126.17|16126.17|0
1647442530000|2022-03-16 14:55:30|16124.78|16124.78|16126.17|16126.17|16126.17|16126.17|16124.78|16124.78|0
1647442540000|2022-03-16 14:55:40|16130.37|16130.37|16130.37|16130.37|16130.37|16130.37|16130.37|16130.37|0
1647442550000|2022-03-16 14:55:50|16134.57|16134.57|16134.57|16134.57|16134.57|16134.57|16134.57|16134.57|0
1647442560000|2022-03-16 14:56:00|16135.97|16135.97|16134.57|16134.57|16135.97|16135.97|16134.57|16134.57|0
1647442590000|2022-03-16 14:56:30|16142.5|16142.5|16142.5|16142.5|16142.5|16142.5|16142.5|16142.5|0
1647442620000|2022-03-16 14:57:00|16141.1|16141.1|16133.17|16133.17|16141.1|16141.1|16127.57|16127.57|0
1647442640000|2022-03-16 14:57:20|16137.14|16137.14|16137.14|16137.14|16137.14|16137.14|16137.14|16137.14|0
1647442650000|2022-03-16 14:57:30|16138.06|16138.06|16138.06|16138.06|16138.06|16138.06|16138.06|16138.06|0
1647442660000|2022-03-16 14:57:40|16133.86|16133.86|16133.86|16133.86|16133.86|16133.86|16133.86|16133.86|0
1647442690000|2022-03-16 14:58:10|16145.75|16145.75|16149.72|16149.72|16149.72|16149.72|16145.75|16145.75|0
1647442700000|2022-03-16 14:58:20|16148.32|16148.32|16145.52|16145.52|16151.12|16151.12|16145.52|16145.52|0
1647442710000|2022-03-16 14:58:30|16148.32|16148.32|16148.32|16148.32|16148.32|16148.32|16148.32|16148.32|0
1647442740000|2022-03-16 14:59:00|16144.35|16144.35|16148.32|16148.32|16148.32|16148.32|16144.35|16144.35|0
1647442750000|2022-03-16 14:59:10|16149.72|16149.72|16151.12|16151.12|16151.12|16151.12|16149.72|16149.72|0
1647442760000|2022-03-16 14:59:20|16159.05|16159.05|16170.48|16170.48|16174.44|16174.44|16159.05|16159.05|0
1647442770000|2022-03-16 14:59:30|16160.68|16160.68|16160.68|16160.68|16160.68|16160.68|16160.68|16160.68|0
1647442780000|2022-03-16 14:59:40|16157.88|16157.88|16157.88|16157.88|16157.88|16157.88|16157.88|16157.88|0
1647442790000|2022-03-16 14:59:50|16159.28|16159.28|16159.28|16159.28|16159.28|16159.28|16159.28|16159.28|0
1647442830000|2022-03-16 15:00:30|16166.28|16166.28|16174.21|16174.21|16174.21|16174.21|16166.28|16166.28|0
1647442840000|2022-03-16 15:00:40|16170.25|16170.25|16167.45|16167.45|16170.25|16170.25|16167.45|16167.45|0
1647442880000|2022-03-16 15:01:20|16166.05|16166.05|16169.08|16169.08|16169.08|16169.08|16162.08|16162.08|0
1647442890000|2022-03-16 15:01:30|16180.97|16180.97|16180.97|16180.97|16180.97|16180.97|16180.97|16180.97|0
1647442900000|2022-03-16 15:01:40|16178.18|16178.18|16172.34|16172.34|16178.18|16178.18|16149.95|16149.95|0
1647442910000|2022-03-16 15:01:50|16176.3|16176.3|16181.43|16181.43|16184.23|16184.23|16176.3|16176.3|0
1647442920000|2022-03-16 15:02:00|16173.5|16173.5|16198.45|16198.45|16198.45|16198.45|16173.5|16173.5|0
1647442930000|2022-03-16 15:02:10|16202.41|16202.41|16190.05|16190.05|16202.41|16202.41|16190.05|16190.05|0
1647442940000|2022-03-16 15:02:20|16191.45|16191.45|16188.65|16188.65|16191.45|16191.45|16187.25|16187.25|0
1647442970000|2022-03-16 15:02:50|16190.05|16190.05|16190.05|16190.05|16190.05|16190.05|16190.05|16190.05|0
1647442980000|2022-03-16 15:03:00|16194.02|16194.02|16194.02|16194.02|16194.02|16194.02|16194.02|16194.02|0
1647442990000|2022-03-16 15:03:10|16188.42|16188.42|16182.82|16182.82|16188.42|16188.42|16182.82|16182.82|0
1647443000000|2022-03-16 15:03:20|16185.62|16185.62|16187.02|16187.02|16187.02|16187.02|16185.62|16185.62|0
1647443020000|2022-03-16 15:03:40|16181.42|16181.42|16177.46|16177.46|16181.42|16181.42|16177.46|16177.46|0
1647443060000|2022-03-16 15:04:20|16189.35|16189.35|16189.35|16189.35|16189.35|16189.35|16189.35|16189.35|0
1647443080000|2022-03-16 15:04:40|16188.89|16188.89|16190.06|16190.06|16194.26|16194.26|16188.89|16188.89|0
1647443100000|2022-03-16 15:05:00|16182.13|16182.13|16182.13|16182.13|16182.13|16182.13|16182.13|16182.13|0
1647443120000|2022-03-16 15:05:20|16174.2|16174.2|16174.2|16174.2|16174.2|16174.2|16174.2|16174.2|0
1647443190000|2022-03-16 15:06:30|16170|16170|16170|16170|16170|16170|16170|16170|0
1647443200000|2022-03-16 15:06:40|16167.2|16167.2|16170|16170|16170|16170|16167.2|16167.2|0
1647443220000|2022-03-16 15:07:00|16167.2|16167.2|16167.2|16167.2|16167.2|16167.2|16167.2|16167.2|0
1647443230000|2022-03-16 15:07:10|16171.16|16171.16|16171.16|16171.16|16171.16|16171.16|16171.16|16171.16|0
1647443240000|2022-03-16 15:07:20|16173.96|16173.96|16173.96|16173.96|16173.96|16173.96|16173.96|16173.96|0
1647443270000|2022-03-16 15:07:50|16166.03|16166.03|16161.83|16161.83|16166.03|16166.03|16161.83|16161.83|0
1647443320000|2022-03-16 15:08:40|16159.04|16159.04|16159.04|16159.04|16159.04|16159.04|16159.04|16159.04|0
1647443330000|2022-03-16 15:08:50|16163|16163|16163|16163|16163|16163|16163|16163|0
1647443340000|2022-03-16 15:09:00|16160.2|16160.2|16159.74|16159.74|16160.2|16160.2|16159.74|16159.74|0
1647443350000|2022-03-16 15:09:10|16155.54|16155.54|16155.54|16155.54|16155.54|16155.54|16155.54|16155.54|0
1647443370000|2022-03-16 15:09:30|16159.51|16159.51|16159.51|16159.51|16159.51|16159.51|16159.51|16159.51|0
1647443380000|2022-03-16 15:09:40|16151.58|16151.58|16151.58|16151.58|16151.58|16151.58|16151.58|16151.58|0
1647443400000|2022-03-16 15:10:00|16161.38|16161.38|16166.26|16166.26|16166.26|16166.26|16161.38|16161.38|0
1647443410000|2022-03-16 15:10:10|16170.22|16170.22|16166.26|16166.26|16170.22|16170.22|16166.26|16166.26|0
1647443420000|2022-03-16 15:10:20|16174.42|16174.42|16174.42|16174.42|16174.42|16174.42|16174.42|16174.42|0
1647443430000|2022-03-16 15:10:30|16168.83|16168.83|16168.83|16168.83|16168.83|16168.83|16168.83|16168.83|0
1647443440000|2022-03-16 15:10:40|16173.02|16173.02|16171.62|16171.62|16173.02|16173.02|16171.62|16171.62|0
1647443450000|2022-03-16 15:10:50|16175.59|16175.59|16182.35|16182.35|16182.35|16182.35|16175.59|16175.59|0
1647443470000|2022-03-16 15:11:10|16186.32|16186.32|16186.32|16186.32|16186.32|16186.32|16186.32|16186.32|0
1647443480000|2022-03-16 15:11:20|16190.28|16190.28|16190.28|16190.28|16190.28|16190.28|16190.28|16190.28|0
1647443490000|2022-03-16 15:11:30|16184.69|16184.69|16184.69|16184.69|16184.69|16184.69|16184.69|16184.69|0
1647443500000|2022-03-16 15:11:40|16190.28|16190.28|16190.28|16190.28|16190.28|16190.28|16190.28|16190.28|0
1647443560000|2022-03-16 15:12:40|16186.32|16186.32|16186.32|16186.32|16186.32|16186.32|16186.32|16186.32|0
1647443580000|2022-03-16 15:13:00|16185.4|16185.4|16185.4|16185.4|16185.4|16185.4|16185.4|16185.4|0
1647443620000|2022-03-16 15:13:40|16178.4|16178.4|16169.55|16169.55|16178.4|16178.4|16169.55|16169.55|0
1647443650000|2022-03-16 15:14:10|16165.59|16165.59|16165.59|16165.59|16165.59|16165.59|16165.59|16165.59|0
1647443720000|2022-03-16 15:15:20|16161.62|16161.62|16161.62|16161.62|16161.62|16161.62|16161.62|16161.62|0
1647443730000|2022-03-16 15:15:30|16161.16|16161.16|16170.27|16170.27|16170.73|16170.73|16161.16|16161.16|0
1647443740000|2022-03-16 15:15:40|16166.07|16166.07|16163.27|16163.27|16166.07|16166.07|16163.27|16163.27|0
1647443750000|2022-03-16 15:15:50|16160.47|16160.47|16160.01|16160.01|16160.47|16160.47|16160.01|16160.01|0
1647443760000|2022-03-16 15:16:00|16160.47|16160.47|16156.27|16156.27|16160.47|16160.47|16156.27|16156.27|0
1647443770000|2022-03-16 15:16:10|16152.31|16152.31|16143.45|16143.45|16152.31|16152.31|16143.45|16143.45|0
1647443790000|2022-03-16 15:16:30|16149.05|16149.05|16149.05|16149.05|16149.05|16149.05|16149.05|16149.05|0
1647443820000|2022-03-16 15:17:00|16144.85|16144.85|16144.85|16144.85|16144.85|16144.85|16144.85|16144.85|0
1647443840000|2022-03-16 15:17:20|16152.78|16152.78|16152.78|16152.78|16152.78|16152.78|16152.78|16152.78|0
1647443850000|2022-03-16 15:17:30|16148.58|16148.58|16148.58|16148.58|16148.58|16148.58|16148.58|16148.58|0
1647443870000|2022-03-16 15:17:50|16150.42|16150.42|16148.58|16148.58|16150.42|16150.42|16148.12|16148.12|0
1647443880000|2022-03-16 15:18:00|16149.04|16149.04|16140.65|16140.65|16149.04|16149.04|16140.65|16140.65|0
1647443930000|2022-03-16 15:18:50|16142.05|16142.05|16142.05|16142.05|16142.05|16142.05|16142.05|16142.05|0
1647443940000|2022-03-16 15:19:00|16141.59|16141.59|16133.66|16133.66|16141.59|16141.59|16133.66|16133.66|0
1647443950000|2022-03-16 15:19:10|16135.06|16135.06|16135.06|16135.06|16135.06|16135.06|16135.06|16135.06|0
1647443970000|2022-03-16 15:19:30|16131.09|16131.09|16131.09|16131.09|16131.09|16131.09|16131.09|16131.09|0
1647443980000|2022-03-16 15:19:40|16133.89|16133.89|16133.89|16133.89|16133.89|16133.89|16133.89|16133.89|0
1647443990000|2022-03-16 15:19:50|16141.82|16141.82|16141.82|16141.82|16141.82|16141.82|16141.82|16141.82|0
1647444000000|2022-03-16 15:20:00|16144.62|16144.62|16156.69|16156.69|16156.69|16156.69|16144.62|16144.62|0
1647444020000|2022-03-16 15:20:20|16152.72|16152.72|16152.72|16152.72|16152.72|16152.72|16152.72|16152.72|0
1647444030000|2022-03-16 15:20:30|16149.05|16149.05|16149.05|16149.05|16149.05|16149.05|16149.05|16149.05|0
1647444040000|2022-03-16 15:20:40|16147.65|16147.65|16147.65|16147.65|16147.65|16147.65|16147.65|16147.65|0
1647444070000|2022-03-16 15:21:10|16146.25|16146.25|16146.25|16146.25|16146.25|16146.25|16146.25|16146.25|0
1647444080000|2022-03-16 15:21:20|16147.65|16147.65|16149.05|16149.05|16149.05|16149.05|16147.65|16147.65|0
1647444100000|2022-03-16 15:21:40|16150.89|16150.89|16151.35|16151.35|16151.35|16151.35|16149.97|16149.97|0
1647444110000|2022-03-16 15:21:50|16149.97|16149.97|16149.97|16149.97|16154.16|16154.16|16149.97|16149.97|0
1647444130000|2022-03-16 15:22:10|16149.51|16149.51|16157.44|16157.44|16157.44|16157.44|16149.51|16149.51|0
1647444160000|2022-03-16 15:22:40|16161.4|16161.4|16161.4|16161.4|16161.4|16161.4|16161.4|16161.4|0
1647444180000|2022-03-16 15:23:00|16160|16160|16160|16160|16160|16160|16160|16160|0
1647444190000|2022-03-16 15:23:10|16160.46|16160.46|16159.06|16159.06|16160.46|16160.46|16159.06|16159.06|0
1647444200000|2022-03-16 15:23:20|16163.03|16163.03|16163.03|16163.03|16163.03|16163.03|16163.03|16163.03|0
1647444210000|2022-03-16 15:23:30|16156.03|16156.03|16156.03|16156.03|16156.03|16156.03|16156.03|16156.03|0
1647444220000|2022-03-16 15:23:40|16160|16160|16160|16160|16160|16160|16160|16160|0
1647444230000|2022-03-16 15:23:50|16161.4|16161.4|16161.4|16161.4|16161.4|16161.4|16161.4|16161.4|0
1647444250000|2022-03-16 15:24:10|16165.36|16165.36|16165.36|16165.36|16165.36|16165.36|16165.36|16165.36|0
1647444260000|2022-03-16 15:24:20|16161.4|16161.4|16161.4|16161.4|16161.4|16161.4|16161.4|16161.4|0
1647444270000|2022-03-16 15:24:30|16163.69|16163.69|16171.63|16171.63|16171.63|16171.63|16160.94|16160.94|0
1647444280000|2022-03-16 15:24:40|16169.79|16169.79|16169.79|16169.79|16169.79|16169.79|16169.79|16169.79|0
1647444290000|2022-03-16 15:24:50|16169.33|16169.33|16169.33|16169.33|16169.33|16169.33|16169.33|16169.33|0
1647444330000|2022-03-16 15:25:30|16159.54|16159.54|16159.52|16159.52|16159.54|16159.54|16158.14|16158.14|0
1647444340000|2022-03-16 15:25:40|16157.68|16157.68|16157.68|16157.68|16157.68|16157.68|16157.68|16157.68|0
1647444350000|2022-03-16 15:25:50|16159.06|16159.06|16159.06|16159.06|16159.06|16159.06|16159.06|16159.06|0
1647444360000|2022-03-16 15:26:00|16158.14|16158.14|16160.94|16160.94|16160.94|16160.94|16158.14|16158.14|0
1647444370000|2022-03-16 15:26:10|16164.9|16164.9|16164.9|16164.9|16164.9|16164.9|16164.9|16164.9|0
1647444380000|2022-03-16 15:26:20|16168.87|16168.87|16168.87|16168.87|16168.87|16168.87|16168.87|16168.87|0
1647444410000|2022-03-16 15:26:50|16164.9|16164.9|16164.9|16164.9|16164.9|16164.9|16164.9|16164.9|0
1647444420000|2022-03-16 15:27:00|16160.94|16160.94|16160.94|16160.94|16160.94|16160.94|16160.94|16160.94|0
1647444430000|2022-03-16 15:27:10|16156.97|16156.97|16156.97|16156.97|16156.97|16156.97|16156.97|16156.97|0
1647444460000|2022-03-16 15:27:40|16160.94|16160.94|16160.94|16160.94|16160.94|16160.94|16160.94|16160.94|0
1647444480000|2022-03-16 15:28:00|16156.97|16156.97|16156.97|16156.97|16156.97|16156.97|16156.97|16156.97|0
1647444490000|2022-03-16 15:28:10|16151.37|16151.37|16147.41|16147.41|16151.37|16151.37|16147.41|16147.41|0
1647444580000|2022-03-16 15:29:40|16143.44|16143.44|16143.44|16143.44|16143.44|16143.44|16143.44|16143.44|0
1647444590000|2022-03-16 15:29:50|16147.41|16147.41|16147.41|16147.41|16147.41|16147.41|16147.41|16147.41|0
1647444600000|2022-03-16 15:30:00|16148.81|16148.81|16160.94|16160.94|16160.94|16160.94|16148.81|16148.81|0
1647444610000|2022-03-16 15:30:10|16164.9|16164.9|16164.9|16164.9|16164.9|16164.9|16164.9|16164.9|0
1647444620000|2022-03-16 15:30:20|16167.2|16167.2|16166.74|16166.74|16167.2|16167.2|16166.74|16166.74|0
1647444660000|2022-03-16 15:31:00|16169.54|16169.54|16169.54|16169.54|16169.54|16169.54|16169.54|16169.54|0
1647444670000|2022-03-16 15:31:10|16173.5|16173.5|16173.5|16173.5|16173.5|16173.5|16173.5|16173.5|0
1647444680000|2022-03-16 15:31:20|16175.34|16175.34|16175.34|16175.34|16175.34|16175.34|16175.34|16175.34|0
1647444690000|2022-03-16 15:31:30|16174.42|16174.42|16174.9|16174.9|16175.36|16175.36|16173.96|16173.96|0
1647444730000|2022-03-16 15:32:10|16176.3|16176.3|16176.3|16176.3|16176.3|16176.3|16176.3|16176.3|0
1647444780000|2022-03-16 15:33:00|16172.1|16172.1|16172.1|16172.1|16172.1|16172.1|16172.1|16172.1|0
1647444790000|2022-03-16 15:33:10|16170.71|16170.71|16172.1|16172.1|16172.1|16172.1|16170.71|16170.71|0
1647444840000|2022-03-16 15:34:00|16176.07|16176.07|16176.07|16176.07|16176.07|16176.07|16176.07|16176.07|0
1647444860000|2022-03-16 15:34:20|16180.04|16180.04|16184|16184|16184|16184|16180.04|16180.04|0
1647444900000|2022-03-16 15:35:00|16180.04|16180.04|16180.04|16180.04|16180.04|16180.04|16180.04|16180.04|0
1647444960000|2022-03-16 15:36:00|16176.07|16176.07|16171.19|16171.19|16176.07|16176.07|16171.19|16171.19|0
1647444970000|2022-03-16 15:36:10|16167.22|16167.22|16171.19|16171.19|16171.19|16171.19|16167.22|16167.22|0
1647444980000|2022-03-16 15:36:20|16171.64|16171.64|16171.64|16171.64|16171.64|16171.64|16171.64|16171.64|0
1647444990000|2022-03-16 15:36:30|16175.61|16175.61|16175.61|16175.61|16175.61|16175.61|16175.61|16175.61|0
1647445010000|2022-03-16 15:36:50|16181.21|16181.21|16184.01|16184.01|16184.01|16184.01|16181.21|16181.21|0
1647445040000|2022-03-16 15:37:20|16184.47|16184.47|16184.47|16184.47|16184.47|16184.47|16184.47|16184.47|0
1647445050000|2022-03-16 15:37:30|16181.67|16181.67|16178.87|16178.87|16181.67|16181.67|16178.87|16178.87|0
1647445070000|2022-03-16 15:37:50|16176.07|16176.07|16168.14|16168.14|16176.07|16176.07|16168.14|16168.14|0
1647445080000|2022-03-16 15:38:00|16161.14|16161.14|16164.65|16164.65|16164.65|16164.65|16159.76|16159.76|0
1647445090000|2022-03-16 15:38:10|16163.25|16163.25|16163.25|16163.25|16163.25|16163.25|16163.25|16163.25|0
1647445100000|2022-03-16 15:38:20|16166.05|16166.05|16166.05|16166.05|16166.05|16166.05|16166.05|16166.05|0
1647445120000|2022-03-16 15:38:40|16177.94|16177.94|16177.94|16177.94|16177.94|16177.94|16177.94|16177.94|0
1647445130000|2022-03-16 15:38:50|16170.01|16170.01|16170.01|16170.01|16170.01|16170.01|16170.01|16170.01|0
1647445190000|2022-03-16 15:39:50|16169.55|16169.55|16168.39|16168.39|16176.55|16176.55|16168.39|16168.39|0
1647445210000|2022-03-16 15:40:10|16157.19|16157.19|16157.19|16157.19|16157.19|16157.19|16157.19|16157.19|0
1647445260000|2022-03-16 15:41:00|16157.65|16157.65|16157.65|16157.65|16157.65|16157.65|16157.65|16157.65|0
1647445280000|2022-03-16 15:41:20|16161.62|16161.62|16161.62|16161.62|16161.62|16161.62|16161.62|16161.62|0
1647445310000|2022-03-16 15:41:50|16165.58|16165.58|16153.22|16153.22|16165.58|16165.58|16153.22|16153.22|0
1647445350000|2022-03-16 15:42:30|16156.02|16156.02|16156.48|16156.48|16156.48|16156.48|16156.02|16156.02|0
1647445360000|2022-03-16 15:42:40|16160.44|16160.44|16156.71|16156.71|16160.68|16160.68|16156.48|16156.48|0
1647445390000|2022-03-16 15:43:10|16160.68|16160.68|16160.68|16160.68|16160.68|16160.68|16160.68|16160.68|0
1647445420000|2022-03-16 15:43:40|16156.48|16156.48|16156.48|16156.48|16156.48|16156.48|16156.48|16156.48|0
1647445440000|2022-03-16 15:44:00|16152.51|16152.51|16148.55|16148.55|16152.51|16152.51|16148.55|16148.55|0
1647445460000|2022-03-16 15:44:20|16147.15|16147.15|16147.15|16147.15|16147.15|16147.15|16147.15|16147.15|0
1647445470000|2022-03-16 15:44:30|16155.08|16155.08|16155.08|16155.08|16155.08|16155.08|16155.08|16155.08|0
1647445530000|2022-03-16 15:45:30|16147.15|16147.15|16147.15|16147.15|16147.15|16147.15|16147.15|16147.15|0
1647445560000|2022-03-16 15:46:00|16145.75|16145.75|16145.75|16145.75|16145.75|16145.75|16145.75|16145.75|0
1647445610000|2022-03-16 15:46:50|16142.95|16142.95|16142.95|16142.95|16142.95|16142.95|16142.95|16142.95|0
1647445620000|2022-03-16 15:47:00|16140.15|16140.15|16140.15|16140.15|16140.15|16140.15|16140.15|16140.15|0
1647445650000|2022-03-16 15:47:30|16144.11|16144.11|16144.11|16144.11|16144.11|16144.11|16144.11|16144.11|0
1647445680000|2022-03-16 15:48:00|16143.65|16143.65|16143.65|16143.65|16143.65|16143.65|16143.65|16143.65|0
1647445710000|2022-03-16 15:48:30|16145.05|16145.05|16146.45|16146.45|16146.45|16146.45|16145.05|16145.05|0
1647445730000|2022-03-16 15:48:50|16140.86|16140.86|16140.86|16140.86|16140.86|16140.86|16140.86|16140.86|0
1647445750000|2022-03-16 15:49:10|16139.46|16139.46|16138.06|16138.06|16139.46|16139.46|16138.06|16138.06|0
1647445830000|2022-03-16 15:50:30|16134.09|16134.09|16134.09|16134.09|16134.09|16134.09|16134.09|16134.09|0
1647445840000|2022-03-16 15:50:40|16138.06|16138.06|16138.06|16138.06|16138.06|16138.06|16138.06|16138.06|0
1647445850000|2022-03-16 15:50:50|16135.26|16135.26|16135.26|16135.26|16135.26|16135.26|16135.26|16135.26|0
1647445860000|2022-03-16 15:51:00|16139.46|16139.46|16142.26|16142.26|16142.26|16142.26|16139.46|16139.46|0
1647445870000|2022-03-16 15:51:10|16143.65|16143.65|16143.65|16143.65|16143.65|16143.65|16143.65|16143.65|0
1647445880000|2022-03-16 15:51:20|16147.62|16147.62|16147.62|16147.62|16147.62|16147.62|16147.62|16147.62|0
1647445910000|2022-03-16 15:51:50|16148.08|16148.08|16152.05|16152.05|16152.05|16152.05|16148.08|16148.08|0
1647445920000|2022-03-16 15:52:00|16154.84|16154.84|16154.84|16154.84|16154.84|16154.84|16154.84|16154.84|0
1647445980000|2022-03-16 15:53:00|16156.24|16156.24|16156.24|16156.24|16156.24|16156.24|16156.24|16156.24|0
1647446000000|2022-03-16 15:53:20|16160.21|16160.21|16160.21|16160.21|16161.61|16161.61|16160.21|16160.21|0
1647446050000|2022-03-16 15:54:10|16163.01|16163.01|16160.21|16160.21|16163.01|16163.01|16160.21|16160.21|0
1647446080000|2022-03-16 15:54:40|16163.01|16163.01|16163.01|16163.01|16163.01|16163.01|16163.01|16163.01|0
1647446130000|2022-03-16 15:55:30|16166.97|16166.97|16166.97|16166.97|16166.97|16166.97|16166.97|16166.97|0
1647446200000|2022-03-16 15:56:40|16163.01|16163.01|16163.01|16163.01|16163.01|16163.01|16163.01|16163.01|0
1647446210000|2022-03-16 15:56:50|16159.04|16159.04|16159.04|16159.04|16159.04|16159.04|16159.04|16159.04|0
1647446220000|2022-03-16 15:57:00|16157.64|16157.64|16160.44|16160.44|16160.44|16160.44|16157.64|16157.64|0
1647446270000|2022-03-16 15:57:50|16163.24|16163.24|16163.24|16163.24|16163.24|16163.24|16163.24|16163.24|0
1647446280000|2022-03-16 15:58:00|16164.64|16164.64|16164.64|16164.64|16166.04|16166.04|16164.64|16164.64|0
1647446300000|2022-03-16 15:58:20|16161.84|16161.84|16166.04|16166.04|16166.04|16166.04|16161.84|16161.84|0
1647446320000|2022-03-16 15:58:40|16167.44|16167.44|16167.44|16167.44|16167.44|16167.44|16167.44|16167.44|0
1647446340000|2022-03-16 15:59:00|16170.24|16170.24|16170.24|16170.24|16170.24|16170.24|16170.24|16170.24|0
1647446370000|2022-03-16 15:59:30|16166.04|16166.04|16166.04|16166.04|16166.04|16166.04|16166.04|16166.04|0
1647446380000|2022-03-16 15:59:40|16165.12|16165.12|16165.12|16165.12|16165.12|16165.12|16165.12|16165.12|0
1647446400000|2022-03-16 16:00:00|16157.19|16157.19|16157.19|16157.19|16157.19|16157.19|16157.19|16157.19|0
1647446420000|2022-03-16 16:00:20|16159.03|16159.03|16159.03|16159.03|16159.03|16159.03|16159.03|16159.03|0
1647446440000|2022-03-16 16:00:40|16158.11|16158.11|16158.11|16158.11|16158.11|16158.11|16158.11|16158.11|0
1647446460000|2022-03-16 16:01:00|16159.51|16159.51|16163.47|16163.47|16163.47|16163.47|16159.51|16159.51|0
1647446500000|2022-03-16 16:01:40|16162.07|16162.07|16162.07|16162.07|16162.07|16162.07|16162.07|16162.07|0
1647446510000|2022-03-16 16:01:50|16166.04|16166.04|16166.04|16166.04|16166.04|16166.04|16166.04|16166.04|0
1647446530000|2022-03-16 16:02:10|16168.84|16168.84|16168.84|16168.84|16168.84|16168.84|16168.84|16168.84|0
1647446560000|2022-03-16 16:02:40|16172.8|16172.8|16178.17|16178.17|16178.17|16178.17|16172.8|16172.8|0
1647446570000|2022-03-16 16:02:50|16180.97|16180.97|16176.77|16176.77|16180.97|16180.97|16175.37|16175.37|0
1647446610000|2022-03-16 16:03:30|16175.37|16175.37|16175.37|16175.37|16175.37|16175.37|16175.37|16175.37|0
1647446650000|2022-03-16 16:04:10|16176.29|16176.29|16176.29|16176.29|16176.29|16176.29|16176.29|16176.29|0
1647446660000|2022-03-16 16:04:20|16176.75|16176.75|16176.75|16176.75|16176.75|16176.75|16176.75|16176.75|0
1647446680000|2022-03-16 16:04:40|16177.67|16177.67|16179.07|16179.07|16179.07|16179.07|16177.67|16177.67|0
1647446710000|2022-03-16 16:05:10|16178.61|16178.61|16178.61|16178.61|16178.61|16178.61|16178.61|16178.61|0
1647446730000|2022-03-16 16:05:30|16177.21|16177.21|16177.21|16177.21|16177.21|16177.21|16175.81|16175.81|0
1647446740000|2022-03-16 16:05:40|16176.75|16176.75|16176.75|16176.75|16176.75|16176.75|16176.75|16176.75|0
1647446790000|2022-03-16 16:06:30|16172.78|16172.78|16172.78|16172.78|16172.78|16172.78|16172.78|16172.78|0
1647446810000|2022-03-16 16:06:50|16172.32|16172.32|16172.32|16172.32|16172.32|16172.32|16172.32|16172.32|0
1647446820000|2022-03-16 16:07:00|16175.12|16175.12|16173.72|16173.72|16175.12|16175.12|16173.72|16173.72|0
1647446830000|2022-03-16 16:07:10|16170.92|16170.92|16182.82|16182.82|16182.82|16182.82|16170.92|16170.92|0
1647446870000|2022-03-16 16:07:50|16174.89|16174.89|16174.89|16174.89|16174.89|16174.89|16174.89|16174.89|0
1647446900000|2022-03-16 16:08:20|16173.49|16173.49|16173.49|16173.49|16173.49|16173.49|16173.49|16173.49|0
1647446920000|2022-03-16 16:08:40|16169.07|16169.07|16169.07|16169.07|16169.07|16169.07|16169.07|16169.07|0
1647446940000|2022-03-16 16:09:00|16168.61|16168.61|16168.61|16168.61|16168.61|16168.61|16168.61|16168.61|0
1647446950000|2022-03-16 16:09:10|16176.54|16176.54|16176.54|16176.54|16176.54|16176.54|16176.54|16176.54|0
1647446970000|2022-03-16 16:09:30|16177.94|16177.94|16177.94|16177.94|16177.94|16177.94|16177.94|16177.94|0
1647446980000|2022-03-16 16:09:40|16177.48|16177.48|16177.48|16177.48|16177.48|16177.48|16177.48|16177.48|0
1647446990000|2022-03-16 16:09:50|16181.44|16181.44|16181.44|16181.44|16181.44|16181.44|16181.44|16181.44|0
1647447010000|2022-03-16 16:10:10|16184.24|16184.24|16184.24|16184.24|16184.24|16184.24|16184.24|16184.24|0
1647447030000|2022-03-16 16:10:30|16181.44|16181.44|16181.44|16181.44|16181.44|16181.44|16181.44|16181.44|0
1647447090000|2022-03-16 16:11:30|16189.37|16189.37|16192.17|16192.17|16192.17|16192.17|16189.37|16189.37|0
1647447100000|2022-03-16 16:11:40|16188.21|16188.21|16188.21|16188.21|16188.21|16188.21|16188.21|16188.21|0
1647447110000|2022-03-16 16:11:50|16184.24|16184.24|16184.24|16184.24|16184.24|16184.24|16184.24|16184.24|0
1647447190000|2022-03-16 16:13:10|16182.84|16182.84|16186.56|16186.56|16186.56|16186.56|16182.84|16182.84|0
1647447250000|2022-03-16 16:14:10|16187.94|16187.94|16187.94|16187.94|16187.94|16187.94|16187.94|16187.94|0
1647447290000|2022-03-16 16:14:50|16185.14|16185.14|16185.14|16185.14|16185.14|16185.14|16185.14|16185.14|0
1647447300000|2022-03-16 16:15:00|16183.74|16183.74|16180.23|16180.23|16183.74|16183.74|16179.77|16179.77|0
1647447320000|2022-03-16 16:15:20|16181.63|16181.63|16181.63|16181.63|16181.63|16181.63|16181.63|16181.63|0
1647447340000|2022-03-16 16:15:40|16180.23|16180.23|16180.23|16180.23|16180.23|16180.23|16180.23|16180.23|0
1647447360000|2022-03-16 16:16:00|16188.16|16188.16|16188.16|16188.16|16188.16|16188.16|16188.16|16188.16|0
1647447370000|2022-03-16 16:16:10|16186.77|16186.77|16186.77|16186.77|16186.77|16186.77|16186.77|16186.77|0
1647447380000|2022-03-16 16:16:20|16185.37|16185.37|16181.17|16181.17|16185.37|16185.37|16181.17|16181.17|0
1647447390000|2022-03-16 16:16:30|16185.37|16185.37|16185.37|16185.37|16185.37|16185.37|16185.37|16185.37|0
1647447400000|2022-03-16 16:16:40|16181.4|16181.4|16181.4|16181.4|16181.4|16181.4|16181.4|16181.4|0
1647447410000|2022-03-16 16:16:50|16178.6|16178.6|16178.6|16178.6|16178.6|16178.6|16178.6|16178.6|0
1647447420000|2022-03-16 16:17:00|16182.57|16182.57|16178.6|16178.6|16182.57|16182.57|16178.6|16178.6|0
1647447450000|2022-03-16 16:17:30|16186.53|16186.53|16186.53|16186.53|16186.53|16186.53|16186.53|16186.53|0
1647447460000|2022-03-16 16:17:40|16194.93|16194.93|16194.47|16194.47|16194.93|16194.93|16194.47|16194.47|0
1647447480000|2022-03-16 16:18:00|16191.67|16191.67|16187.71|16187.71|16191.67|16191.67|16187.71|16187.71|0
1647447490000|2022-03-16 16:18:10|16184.91|16184.91|16184.91|16184.91|16184.91|16184.91|16184.91|16184.91|0
1647447520000|2022-03-16 16:18:40|16182.11|16182.11|16182.11|16182.11|16182.11|16182.11|16182.11|16182.11|0
1647447570000|2022-03-16 16:19:30|16176.51|16176.51|16176.51|16176.51|16176.51|16176.51|16176.51|16176.51|0
1647447580000|2022-03-16 16:19:40|16179.31|16179.31|16179.31|16179.31|16179.31|16179.31|16179.31|16179.31|0
1647447590000|2022-03-16 16:19:50|16183.27|16183.27|16183.27|16183.27|16183.27|16183.27|16183.27|16183.27|0
1647447600000|2022-03-16 16:20:00|16179.31|16179.31|16179.31|16179.31|16179.31|16179.31|16179.31|16179.31|0
1647447610000|2022-03-16 16:20:10|16175.11|16175.11|16175.11|16175.11|16175.11|16175.11|16175.11|16175.11|0
1647447630000|2022-03-16 16:20:30|16177.91|16177.91|16177.91|16177.91|16177.91|16177.91|16177.91|16177.91|0
1647447640000|2022-03-16 16:20:40|16173.94|16173.94|16173.94|16173.94|16173.94|16173.94|16173.94|16173.94|0
1647447660000|2022-03-16 16:21:00|16175.34|16175.34|16179.31|16179.31|16179.31|16179.31|16175.34|16175.34|0
1647447700000|2022-03-16 16:21:40|16179.77|16179.77|16179.77|16179.77|16179.77|16179.77|16179.77|16179.77|0
1647447720000|2022-03-16 16:22:00|16176.97|16176.97|16176.97|16176.97|16176.97|16176.97|16176.97|16176.97|0
1647447730000|2022-03-16 16:22:10|16177.89|16177.89|16176.97|16176.97|16179.73|16179.73|16176.97|16176.97|0
1647447740000|2022-03-16 16:22:20|16177.89|16177.89|16176.97|16176.97|16177.89|16177.89|16176.97|16176.97|0
1647447760000|2022-03-16 16:22:40|16179.77|16179.77|16178.37|16178.37|16179.77|16179.77|16178.37|16178.37|0
1647447780000|2022-03-16 16:23:00|16174.4|16174.4|16178.37|16178.37|16178.37|16178.37|16174.4|16174.4|0
1647447790000|2022-03-16 16:23:10|16182.57|16182.57|16182.57|16182.57|16182.57|16182.57|16182.57|16182.57|0
1647447860000|2022-03-16 16:24:20|16181.17|16181.17|16181.17|16181.17|16181.17|16181.17|16181.17|16181.17|0
1647447890000|2022-03-16 16:24:50|16176.97|16176.97|16169.04|16169.04|16176.97|16176.97|16169.04|16169.04|0
1647447900000|2022-03-16 16:25:00|16170.44|16170.44|16170.44|16170.44|16170.44|16170.44|16170.44|16170.44|0
1647447910000|2022-03-16 16:25:10|16174.4|16174.4|16174.4|16174.4|16174.4|16174.4|16174.4|16174.4|0
1647447920000|2022-03-16 16:25:20|16175.32|16175.32|16175.8|16175.8|16176.72|16176.72|16175.32|16175.32|0
1647447950000|2022-03-16 16:25:50|16179.77|16179.77|16179.77|16179.77|16179.77|16179.77|16179.77|16179.77|0
1647447980000|2022-03-16 16:26:20|16183.73|16183.73|16185.13|16185.13|16185.13|16185.13|16183.73|16183.73|0
1647448020000|2022-03-16 16:27:00|16189.33|16189.33|16190.73|16190.73|16190.73|16190.73|16189.33|16189.33|0
1647448030000|2022-03-16 16:27:10|16191.19|16191.19|16187.68|16187.68|16191.19|16191.19|16187.22|16187.22|0
1647448040000|2022-03-16 16:27:20|16183.72|16183.72|16183.72|16183.72|16183.72|16183.72|16183.72|16183.72|0
1647448050000|2022-03-16 16:27:30|16187.68|16187.68|16183.72|16183.72|16187.68|16187.68|16183.72|16183.72|0
1647448060000|2022-03-16 16:27:40|16182.32|16182.32|16187.92|16187.92|16187.92|16187.92|16182.32|16182.32|0
1647448070000|2022-03-16 16:27:50|16191.88|16191.88|16193.28|16193.28|16196.08|16196.08|16191.88|16191.88|0
1647448080000|2022-03-16 16:28:00|16192.36|16192.36|16192.36|16192.36|16192.36|16192.36|16192.36|16192.36|0
1647448090000|2022-03-16 16:28:10|16191.9|16191.9|16194.7|16194.7|16194.7|16194.7|16191.9|16191.9|0
1647448100000|2022-03-16 16:28:20|16193.3|16193.3|16192.84|16192.84|16193.76|16193.76|16192.84|16192.84|0
1647448110000|2022-03-16 16:28:30|16194.24|16194.24|16194.24|16194.24|16194.24|16194.24|16194.24|16194.24|0
1647448120000|2022-03-16 16:28:40|16195.16|16195.16|16197.96|16197.96|16197.96|16197.96|16195.16|16195.16|0
1647448130000|2022-03-16 16:28:50|16201.93|16201.93|16204.73|16204.73|16204.73|16204.73|16201.93|16201.93|0
1647448140000|2022-03-16 16:29:00|16200.76|16200.76|16200.76|16200.76|16200.76|16200.76|16200.76|16200.76|0
1647448150000|2022-03-16 16:29:10|16199.36|16199.36|16199.36|16199.36|16199.36|16199.36|16199.36|16199.36|0
1647448160000|2022-03-16 16:29:20|16202.16|16202.16|16202.16|16202.16|16202.16|16202.16|16202.16|16202.16|0
1647448170000|2022-03-16 16:29:30|16201.24|16201.24|16201.24|16201.24|16201.24|16201.24|16201.24|16201.24|0
1647448180000|2022-03-16 16:29:40|16197.04|16197.04|16207.77|16207.77|16207.77|16207.77|16197.04|16197.04|0
1647448190000|2022-03-16 16:29:50|16208.69|16208.69|16214.06|16214.06|16214.06|16214.06|16208.69|16208.69|0
1647504900000|2022-03-17 08:15:00|16218.05|16218.05|16229.25|16229.25|16229.25|16229.25|16218.05|16218.05|0
1647504920000|2022-03-17 08:15:20|16241.15|16241.15|16245.11|16245.11|16245.11|16245.11|16241.15|16241.15|0
1647504930000|2022-03-17 08:15:30|16257.71|16257.71|16257.71|16257.71|16257.71|16257.71|16257.71|16257.71|0
1647504950000|2022-03-17 08:15:50|16261.67|16261.67|16261.67|16261.67|16261.67|16261.67|16261.67|16261.67|0
1647504960000|2022-03-17 08:16:00|16257.71|16257.71|16257.71|16257.71|16257.71|16257.71|16257.71|16257.71|0
1647504970000|2022-03-17 08:16:10|16261.67|16261.67|16261.67|16261.67|16261.67|16261.67|16261.67|16261.67|0
1647504980000|2022-03-17 08:16:20|16249.78|16249.78|16249.78|16249.78|16249.78|16249.78|16249.78|16249.78|0
1647504990000|2022-03-17 08:16:30|16241.85|16241.85|16253.74|16253.74|16253.74|16253.74|16241.85|16241.85|0
1647505000000|2022-03-17 08:16:40|16249.78|16249.78|16244.18|16244.18|16249.78|16249.78|16244.18|16244.18|0
1647505010000|2022-03-17 08:16:50|16248.14|16248.14|16248.14|16248.14|16248.14|16248.14|16248.14|16248.14|0
1647505020000|2022-03-17 08:17:00|16252.11|16252.11|16252.11|16252.11|16252.11|16252.11|16252.11|16252.11|0
1647505110000|2022-03-17 08:18:30|16261.91|16261.91|16252.34|16252.34|16261.91|16261.91|16246.04|16246.04|0
1647505150000|2022-03-17 08:19:10|16236.48|16236.48|16236.48|16236.48|16236.48|16236.48|16236.48|16236.48|0
1647505160000|2022-03-17 08:19:20|16228.08|16228.08|16228.08|16228.08|16239.28|16239.28|16228.08|16228.08|0
1647505190000|2022-03-17 08:19:50|16220.15|16220.15|16220.15|16220.15|16220.15|16220.15|16220.15|16220.15|0
1647505200000|2022-03-17 08:20:00|16216.19|16216.19|16216.19|16216.19|16216.19|16216.19|16216.19|16216.19|0
1647505240000|2022-03-17 08:20:40|16212.22|16212.22|16208.26|16208.26|16212.22|16212.22|16208.26|16208.26|0
1647505250000|2022-03-17 08:20:50|16216.66|16216.66|16212.46|16212.46|16216.66|16216.66|16212.46|16212.46|0
1647505260000|2022-03-17 08:21:00|16213.38|16213.38|16212.46|16212.46|16216.42|16216.42|16208.49|16208.49|0
1647505270000|2022-03-17 08:21:10|16204.53|16204.53|16224.35|16224.35|16224.35|16224.35|16204.53|16204.53|0
1647505280000|2022-03-17 08:21:20|16225.73|16225.73|16221.77|16221.77|16225.73|16225.73|16221.77|16221.77|0
1647505310000|2022-03-17 08:21:50|16220.37|16220.37|16216.17|16216.17|16220.37|16220.37|16216.17|16216.17|0
1647505330000|2022-03-17 08:22:10|16224.1|16224.1|16224.1|16224.1|16224.1|16224.1|16224.1|16224.1|0
1647505360000|2022-03-17 08:22:40|16239.96|16239.96|16248.36|16248.36|16248.36|16248.36|16239.96|16239.96|0
1647505410000|2022-03-17 08:23:30|16244.39|16244.39|16259.79|16259.79|16259.79|16259.79|16244.39|16244.39|0
1647505430000|2022-03-17 08:23:50|16271.68|16271.68|16271.68|16271.68|16271.68|16271.68|16271.68|16271.68|0
1647505440000|2022-03-17 08:24:00|16271.22|16271.22|16275.19|16275.19|16275.19|16275.19|16271.22|16271.22|0
1647505450000|2022-03-17 08:24:10|16273.79|16273.79|16273.79|16273.79|16273.79|16273.79|16273.79|16273.79|0
1647505470000|2022-03-17 08:24:30|16277.75|16277.75|16277.75|16277.75|16277.75|16277.75|16277.75|16277.75|0
1647505490000|2022-03-17 08:24:50|16273.55|16273.55|16242.77|16242.77|16273.55|16273.55|16242.77|16242.77|0
1647505520000|2022-03-17 08:25:20|16250.7|16250.7|16250.7|16250.7|16250.7|16250.7|16250.7|16250.7|0
1647505530000|2022-03-17 08:25:30|16258.63|16258.63|16265.62|16265.62|16265.62|16265.62|16258.63|16258.63|0
1647505540000|2022-03-17 08:25:40|16267.02|16267.02|16267.02|16267.02|16267.02|16267.02|16267.02|16267.02|0
1647505570000|2022-03-17 08:26:10|16258.63|16258.63|16258.63|16258.63|16258.63|16258.63|16258.63|16258.63|0
1647505600000|2022-03-17 08:26:40|16257.71|16257.71|16257.71|16257.71|16257.71|16257.71|16257.71|16257.71|0
1647505610000|2022-03-17 08:26:50|16252.11|16252.11|16252.11|16252.11|16252.11|16252.11|16252.11|16252.11|0
1647505620000|2022-03-17 08:27:00|16252.57|16252.57|16252.57|16252.57|16252.57|16252.57|16252.57|16252.57|0
1647505660000|2022-03-17 08:27:40|16253.97|16253.97|16253.97|16253.97|16253.97|16253.97|16253.97|16253.97|0
1647505670000|2022-03-17 08:27:50|16260.97|16260.97|16245.1|16245.1|16260.97|16260.97|16245.1|16245.1|0
1647505680000|2022-03-17 08:28:00|16257|16257|16257|16257|16257|16257|16257|16257|0
1647505690000|2022-03-17 08:28:10|16260.97|16260.97|16260.97|16260.97|16264.93|16264.93|16260.97|16260.97|0
1647505700000|2022-03-17 08:28:20|16257|16257|16251.4|16251.4|16257|16257|16251.4|16251.4|0
1647505730000|2022-03-17 08:28:50|16247.44|16247.44|16248.84|16248.84|16248.84|16248.84|16247.44|16247.44|0
1647505740000|2022-03-17 08:29:00|16256.77|16256.77|16262.37|16262.37|16262.37|16262.37|16256.77|16256.77|0
1647505750000|2022-03-17 08:29:10|16261.45|16261.45|16261.45|16261.45|16261.45|16261.45|16261.45|16261.45|0
1647505760000|2022-03-17 08:29:20|16255.85|16255.85|16255.85|16255.85|16255.85|16255.85|16255.85|16255.85|0
1647505800000|2022-03-17 08:30:00|16259.81|16259.81|16259.81|16259.81|16259.81|16259.81|16259.81|16259.81|0
1647505820000|2022-03-17 08:30:20|16265.41|16265.41|16265.41|16265.41|16265.41|16265.41|16265.41|16265.41|0
1647505830000|2022-03-17 08:30:30|16267.71|16267.71|16267.71|16267.71|16273.31|16273.31|16267.71|16267.71|0
1647505850000|2022-03-17 08:30:50|16275.64|16275.64|16275.64|16275.64|16275.64|16275.64|16275.64|16275.64|0
1647505860000|2022-03-17 08:31:00|16287.54|16287.54|16287.54|16287.54|16287.54|16287.54|16287.54|16287.54|0
1647505890000|2022-03-17 08:31:30|16283.57|16283.57|16283.57|16283.57|16283.57|16283.57|16283.57|16283.57|0
1647505900000|2022-03-17 08:31:40|16287.54|16287.54|16287.54|16287.54|16287.54|16287.54|16287.54|16287.54|0
1647505920000|2022-03-17 08:32:00|16280.54|16280.54|16280.54|16280.54|16280.54|16280.54|16280.54|16280.54|0
1647505950000|2022-03-17 08:32:30|16284.5|16284.5|16274.94|16274.94|16284.5|16284.5|16274.94|16274.94|0
1647505990000|2022-03-17 08:33:10|16266.54|16266.54|16266.54|16266.54|16266.54|16266.54|16266.54|16266.54|0
1647506000000|2022-03-17 08:33:20|16258.61|16258.61|16258.61|16258.61|16258.61|16258.61|16258.61|16258.61|0
1647506010000|2022-03-17 08:33:30|16258.15|16258.15|16250.26|16250.26|16260.49|16260.49|16250.26|16250.26|0
1647506030000|2022-03-17 08:33:50|16247.46|16247.46|16247.46|16247.46|16247.46|16247.46|16247.46|16247.46|0
1647506040000|2022-03-17 08:34:00|16240.7|16240.7|16230.9|16230.9|16242.1|16242.1|16228.1|16228.1|0
1647506050000|2022-03-17 08:34:10|16221.11|16221.11|16229.5|16229.5|16229.5|16229.5|16221.11|16221.11|0
1647506060000|2022-03-17 08:34:20|16221.11|16221.11|16221.11|16221.11|16221.11|16221.11|16221.11|16221.11|0
1647506090000|2022-03-17 08:34:50|16209.91|16209.91|16209.91|16209.91|16209.91|16209.91|16209.91|16209.91|0
1647506100000|2022-03-17 08:35:00|16207.11|16207.11|16211.08|16211.08|16218.08|16218.08|16203.15|16203.15|0
1647506110000|2022-03-17 08:35:10|16203.15|16203.15|16203.15|16203.15|16203.15|16203.15|16203.15|16203.15|0
1647506140000|2022-03-17 08:35:40|16205.95|16205.95|16201.75|16201.75|16205.95|16205.95|16201.75|16201.75|0
1647506150000|2022-03-17 08:35:50|16198.95|16198.95|16198.95|16198.95|16198.95|16198.95|16198.95|16198.95|0
1647506160000|2022-03-17 08:36:00|16189.15|16189.15|16189.15|16189.15|16189.15|16189.15|16189.15|16189.15|0
1647506170000|2022-03-17 08:36:10|16185.19|16185.19|16185.19|16185.19|16185.19|16185.19|16185.19|16185.19|0
1647506180000|2022-03-17 08:36:20|16189.15|16189.15|16189.15|16189.15|16189.15|16189.15|16189.15|16189.15|0
1647506190000|2022-03-17 08:36:30|16193.12|16193.12|16183.32|16183.32|16194.52|16194.52|16181.92|16181.92|0
1647506210000|2022-03-17 08:36:50|16186.12|16186.12|16186.12|16186.12|16186.12|16186.12|16186.12|16186.12|0
1647506220000|2022-03-17 08:37:00|16183.32|16183.32|16174.92|16174.92|16187.52|16187.52|16174.92|16174.92|0
1647506230000|2022-03-17 08:37:10|16172.13|16172.13|16172.13|16172.13|16172.13|16172.13|16172.13|16172.13|0
1647506250000|2022-03-17 08:37:30|16177.72|16177.72|16173.52|16173.52|16177.72|16177.72|16173.52|16173.52|0
1647506260000|2022-03-17 08:37:40|16165.59|16165.59|16165.59|16165.59|16165.59|16165.59|16165.59|16165.59|0
1647506270000|2022-03-17 08:37:50|16161.63|16161.63|16165.59|16165.59|16165.59|16165.59|16161.63|16161.63|0
1647506280000|2022-03-17 08:38:00|16153|16153|16155.58|16155.58|16155.58|16155.58|16151.62|16151.62|0
1647506290000|2022-03-17 08:38:10|16163.98|16163.98|16164.44|16164.44|16164.44|16164.44|16163.98|16163.98|0
1647506310000|2022-03-17 08:38:30|16160.48|16160.48|16160.48|16160.48|16160.48|16160.48|16160.48|16160.48|0
1647506320000|2022-03-17 08:38:40|16154.88|16154.88|16154.88|16154.88|16154.88|16154.88|16154.88|16154.88|0
1647506330000|2022-03-17 08:38:50|16152.08|16152.08|16160.48|16160.48|16160.48|16160.48|16147.88|16147.88|0
1647506360000|2022-03-17 08:39:20|16159.08|16159.08|16170.04|16170.04|16170.04|16170.04|16159.08|16159.08|0
1647506370000|2022-03-17 08:39:30|16174|16174|16174|16174|16174|16174|16174|16174|0
1647506380000|2022-03-17 08:39:40|16165.61|16165.61|16165.61|16165.61|16165.61|16165.61|16165.61|16165.61|0
1647506390000|2022-03-17 08:39:50|16164.23|16164.23|16164.23|16164.23|16164.23|16164.23|16164.23|16164.23|0
1647506420000|2022-03-17 08:40:20|16160.26|16160.26|16158.63|16158.63|16160.26|16160.26|16154.67|16154.67|0
1647506430000|2022-03-17 08:40:30|16154.43|16154.43|16154.43|16154.43|16154.43|16154.43|16154.43|16154.43|0
1647506450000|2022-03-17 08:40:50|16158.4|16158.4|16172.16|16172.16|16172.16|16172.16|16158.4|16158.4|0
1647506460000|2022-03-17 08:41:00|16191.75|16191.75|16189.87|16189.87|16193.13|16193.13|16189.87|16189.87|0
1647506480000|2022-03-17 08:41:20|16180.08|16180.08|16188.47|16188.47|16188.47|16188.47|16174.48|16174.48|0
1647506510000|2022-03-17 08:41:50|16200.37|16200.37|16200.37|16200.37|16200.37|16200.37|16200.37|16200.37|0
1647506570000|2022-03-17 08:42:50|16191.97|16191.97|16198.97|16198.97|16198.97|16198.97|16191.97|16191.97|0
1647506580000|2022-03-17 08:43:00|16203.17|16203.17|16203.17|16203.17|16203.17|16203.17|16203.17|16203.17|0
1647506610000|2022-03-17 08:43:30|16190.57|16190.57|16198.5|16198.5|16198.5|16198.5|16190.57|16190.57|0
1647506620000|2022-03-17 08:43:40|16202.47|16202.47|16202.47|16202.47|16202.47|16202.47|16202.47|16202.47|0
1647506630000|2022-03-17 08:43:50|16201.07|16201.07|16201.07|16201.07|16201.07|16201.07|16201.07|16201.07|0
1647506650000|2022-03-17 08:44:10|16193.14|16193.14|16191.74|16191.74|16194.54|16194.54|16191.74|16191.74|0
1647506670000|2022-03-17 08:44:30|16183.81|16183.81|16183.81|16183.81|16183.81|16183.81|16183.81|16183.81|0
1647506750000|2022-03-17 08:45:50|16175.41|16175.41|16175.41|16175.41|16175.41|16175.41|16175.41|16175.41|0
1647506760000|2022-03-17 08:46:00|16183.34|16183.34|16183.34|16183.34|16183.34|16183.34|16183.34|16183.34|0
1647506790000|2022-03-17 08:46:30|16199.2|16199.2|16199.2|16199.2|16199.2|16199.2|16199.2|16199.2|0
1647506830000|2022-03-17 08:47:10|16195.24|16195.24|16195.24|16195.24|16195.24|16195.24|16195.24|16195.24|0
1647506840000|2022-03-17 08:47:20|16187.31|16187.31|16180.54|16180.54|16187.31|16187.31|16176.34|16176.34|0
1647506850000|2022-03-17 08:47:30|16188.47|16188.47|16180.54|16180.54|16188.47|16188.47|16180.54|16180.54|0
1647506860000|2022-03-17 08:47:40|16176.58|16176.58|16176.58|16176.58|16176.58|16176.58|16176.58|16176.58|0
1647506870000|2022-03-17 08:47:50|16180.54|16180.54|16178.24|16178.24|16180.54|16180.54|16178.24|16178.24|0
1647506880000|2022-03-17 08:48:00|16177.78|16177.78|16177.78|16177.78|16177.78|16177.78|16177.78|16177.78|0
1647506940000|2022-03-17 08:49:00|16173.59|16173.59|16180.58|16180.58|16180.58|16180.58|16173.59|16173.59|0
1647506960000|2022-03-17 08:49:20|16176.62|16176.62|16168.69|16168.69|16176.62|16176.62|16168.69|16168.69|0
1647506970000|2022-03-17 08:49:30|16163.09|16163.09|16164.49|16164.49|16164.49|16164.49|16163.09|16163.09|0
1647506980000|2022-03-17 08:49:40|16176.38|16176.38|16176.38|16176.38|16176.38|16176.38|16176.38|16176.38|0
1647506990000|2022-03-17 08:49:50|16180.58|16180.58|16180.58|16180.58|16180.58|16180.58|16180.58|16180.58|0
1647507020000|2022-03-17 08:50:20|16179.66|16179.66|16179.66|16179.66|16179.66|16179.66|16179.66|16179.66|0
1647507100000|2022-03-17 08:51:40|16176.86|16176.86|16172.9|16172.9|16176.86|16176.86|16172.9|16172.9|0
1647507110000|2022-03-17 08:51:50|16164.97|16164.97|16163.1|16163.1|16172.9|16172.9|16163.1|16163.1|0
1647507140000|2022-03-17 08:52:20|16155.17|16155.17|16153.79|16153.79|16155.17|16155.17|16153.79|16153.79|0
1647507150000|2022-03-17 08:52:30|16157.76|16157.76|16153.79|16153.79|16157.76|16157.76|16153.79|16153.79|0
1647507160000|2022-03-17 08:52:40|16156.59|16156.59|16156.59|16156.59|16156.59|16156.59|16156.59|16156.59|0
1647507200000|2022-03-17 08:53:20|16160.56|16160.56|16160.79|16160.79|16175.95|16175.95|16160.56|16160.56|0
1647507230000|2022-03-17 08:53:50|16166.39|16166.39|16157.99|16157.99|16173.39|16173.39|16157.99|16157.99|0
1647507240000|2022-03-17 08:54:00|16161.96|16161.96|16161.96|16161.96|16161.96|16161.96|16161.96|16161.96|0
1647507270000|2022-03-17 08:54:30|16182.95|16182.95|16170.35|16170.35|16182.95|16182.95|16170.35|16170.35|0
1647507300000|2022-03-17 08:55:00|16171.75|16171.75|16171.75|16171.75|16171.75|16171.75|16171.75|16171.75|0
1647507360000|2022-03-17 08:56:00|16170.35|16170.35|16170.35|16170.35|16170.35|16170.35|16170.35|16170.35|0
1647507390000|2022-03-17 08:56:30|16166.16|16166.16|16166.16|16166.16|16166.16|16166.16|16166.16|16166.16|0
1647507420000|2022-03-17 08:57:00|16174.55|16174.55|16174.55|16174.55|16174.55|16174.55|16174.55|16174.55|0
1647507450000|2022-03-17 08:57:30|16173.63|16173.63|16149.84|16149.84|16173.63|16173.63|16149.84|16149.84|0
1647507480000|2022-03-17 08:58:00|16150.76|16150.76|16150.76|16150.76|16150.76|16150.76|16150.76|16150.76|0
1647507490000|2022-03-17 08:58:10|16158.69|16158.69|16158.69|16158.69|16158.69|16158.69|16158.69|16158.69|0
1647507500000|2022-03-17 08:58:20|16161.49|16161.49|16161.49|16161.49|16161.49|16161.49|16161.49|16161.49|0
1647507510000|2022-03-17 08:58:30|16165.46|16165.46|16173.85|16173.85|16173.85|16173.85|16165.46|16165.46|0
1647507540000|2022-03-17 08:59:00|16166.86|16166.86|16166.86|16166.86|16166.86|16166.86|16166.86|16166.86|0
1647507550000|2022-03-17 08:59:10|16162.89|16162.89|16162.89|16162.89|16162.89|16162.89|16162.89|16162.89|0
1647507580000|2022-03-17 08:59:40|16158.93|16158.93|16154.96|16154.96|16158.93|16158.93|16154.96|16154.96|0
1647507590000|2022-03-17 08:59:50|16162.89|16162.89|16162.89|16162.89|16162.89|16162.89|16162.89|16162.89|0
1647507600000|2022-03-17 09:00:00|16168.49|16168.49|16171.29|16171.29|16171.29|16171.29|16168.49|16168.49|0
1647507620000|2022-03-17 09:00:20|16163.36|16163.36|16163.36|16163.36|16163.36|16163.36|16163.36|16163.36|0
1647507640000|2022-03-17 09:00:40|16155.43|16155.43|16155.43|16155.43|16155.43|16155.43|16155.43|16155.43|0
1647507650000|2022-03-17 09:00:50|16162.42|16162.42|16162.42|16162.42|16162.42|16162.42|16156.83|16156.83|0
1647507670000|2022-03-17 09:01:10|16163.82|16163.82|16156.83|16156.83|16163.82|16163.82|16156.83|16156.83|0
1647507740000|2022-03-17 09:02:20|16169.42|16169.42|16162.42|16162.42|16170.82|16170.82|16162.42|16162.42|0
1647507750000|2022-03-17 09:02:30|16163.82|16163.82|16169.42|16169.42|16169.42|16169.42|16162.42|16162.42|0
1647507780000|2022-03-17 09:03:00|16162.42|16162.42|16162.42|16162.42|16162.42|16162.42|16162.42|16162.42|0
1647507810000|2022-03-17 09:03:30|16161.02|16161.02|16161.02|16161.02|16161.02|16161.02|16161.02|16161.02|0
1647507820000|2022-03-17 09:03:40|16157.06|16157.06|16151.46|16151.46|16157.06|16157.06|16151.46|16151.46|0
1647507830000|2022-03-17 09:03:50|16150.06|16150.06|16150.06|16150.06|16150.06|16150.06|16150.06|16150.06|0
1647507840000|2022-03-17 09:04:00|16151.46|16151.46|16152.86|16152.86|16152.86|16152.86|16151.46|16151.46|0
1647507860000|2022-03-17 09:04:20|16144.93|16144.93|16144.93|16144.93|16144.93|16144.93|16144.93|16144.93|0
1647507870000|2022-03-17 09:04:30|16143.53|16143.53|16150.53|16150.53|16150.53|16150.53|16143.53|16143.53|0
1647507880000|2022-03-17 09:04:40|16154.49|16154.49|16154.49|16154.49|16154.49|16154.49|16154.49|16154.49|0
1647507900000|2022-03-17 09:05:00|16142.6|16142.6|16138.4|16138.4|16142.6|16142.6|16138.4|16138.4|0
1647507920000|2022-03-17 09:05:20|16142.36|16142.36|16142.36|16142.36|16142.36|16142.36|16142.36|16142.36|0
1647507970000|2022-03-17 09:06:10|16149.36|16149.36|16149.36|16149.36|16149.36|16149.36|16149.36|16149.36|0
1647508010000|2022-03-17 09:06:50|16147.96|16147.96|16146.56|16146.56|16147.96|16147.96|16146.56|16146.56|0
1647508030000|2022-03-17 09:07:10|16142.6|16142.6|16142.6|16142.6|16142.6|16142.6|16142.6|16142.6|0
1647508100000|2022-03-17 09:08:20|16146.56|16146.56|16149.36|16149.36|16149.36|16149.36|16146.56|16146.56|0
1647508140000|2022-03-17 09:09:00|16146.56|16146.56|16146.56|16146.56|16146.56|16146.56|16146.56|16146.56|0
1647508210000|2022-03-17 09:10:10|16150.53|16150.53|16150.53|16150.53|16150.53|16150.53|16150.53|16150.53|0
1647508230000|2022-03-17 09:10:30|16148.23|16148.23|16144.26|16144.26|16148.23|16148.23|16144.26|16144.26|0
1647508280000|2022-03-17 09:11:20|16140.3|16140.3|16136.33|16136.33|16140.3|16140.3|16136.33|16136.33|0
1647508300000|2022-03-17 09:11:40|16116.51|16116.51|16116.51|16116.51|16116.51|16116.51|16116.51|16116.51|0
1647508320000|2022-03-17 09:12:00|16124.44|16124.44|16132.37|16132.37|16132.37|16132.37|16116.51|16116.51|0
1647508350000|2022-03-17 09:12:30|16119.77|16119.77|16119.77|16119.77|16119.77|16119.77|16119.77|16119.77|0
1647508400000|2022-03-17 09:13:20|16107.88|16107.88|16107.88|16107.88|16107.88|16107.88|16107.88|16107.88|0
1647508420000|2022-03-17 09:13:40|16112.08|16112.08|16114.88|16114.88|16114.88|16114.88|16112.08|16112.08|0
1647508430000|2022-03-17 09:13:50|16091.08|16091.08|16099.01|16099.01|16099.01|16099.01|16091.08|16091.08|0
1647508450000|2022-03-17 09:14:10|16097.61|16097.61|16101.81|16101.81|16101.81|16101.81|16097.61|16097.61|0
1647508490000|2022-03-17 09:14:50|16100.41|16100.41|16100.41|16100.41|16100.41|16100.41|16100.41|16100.41|0
1647508500000|2022-03-17 09:15:00|16104.61|16104.61|16114.41|16114.41|16114.41|16114.41|16104.61|16104.61|0
1647508520000|2022-03-17 09:15:20|16110.21|16110.21|16110.21|16110.21|16110.21|16110.21|16110.21|16110.21|0
1647508530000|2022-03-17 09:15:30|16108.37|16108.37|16108.37|16108.37|16108.37|16108.37|16108.37|16108.37|0
1647508550000|2022-03-17 09:15:50|16104.41|16104.41|16104.41|16104.41|16104.41|16104.41|16104.41|16104.41|0
1647508560000|2022-03-17 09:16:00|16097.41|16097.41|16101.61|16101.61|16101.61|16101.61|16097.41|16097.41|0
1647508580000|2022-03-17 09:16:20|16105.57|16105.57|16106.03|16106.03|16106.03|16106.03|16105.57|16105.57|0
1647508640000|2022-03-17 09:17:20|16110|16110|16110|16110|16110|16110|16110|16110|0
1647508670000|2022-03-17 09:17:50|16102.07|16102.07|16106.03|16106.03|16106.03|16106.03|16102.07|16102.07|0
1647508680000|2022-03-17 09:18:00|16101.83|16101.83|16101.83|16101.83|16101.83|16101.83|16101.83|16101.83|0
1647508690000|2022-03-17 09:18:10|16105.8|16105.8|16109.76|16109.76|16109.76|16109.76|16105.8|16105.8|0
1647508700000|2022-03-17 09:18:20|16106.97|16106.97|16112.56|16112.56|16112.56|16112.56|16102.77|16102.77|0
1647508710000|2022-03-17 09:18:30|16116.53|16116.53|16116.53|16116.53|16116.53|16116.53|16116.53|16116.53|0
1647508720000|2022-03-17 09:18:40|16117.93|16117.93|16115.13|16115.13|16117.93|16117.93|16115.13|16115.13|0
1647508740000|2022-03-17 09:19:00|16116.53|16116.53|16116.53|16116.53|16116.53|16116.53|16116.53|16116.53|0
1647508750000|2022-03-17 09:19:10|16112.56|16112.56|16113.96|16113.96|16113.96|16113.96|16111.16|16111.16|0
1647508760000|2022-03-17 09:19:20|16115.36|16115.36|16115.36|16115.36|16115.36|16115.36|16115.36|16115.36|0
1647508770000|2022-03-17 09:19:30|16127.26|16127.26|16127.26|16127.26|16127.26|16127.26|16127.26|16127.26|0
1647508790000|2022-03-17 09:19:50|16131.46|16131.46|16131.46|16131.46|16131.46|16131.46|16131.46|16131.46|0
1647508800000|2022-03-17 09:20:00|16124.46|16124.46|16120.49|16120.49|16124.46|16124.46|16120.49|16120.49|0
1647508820000|2022-03-17 09:20:20|16128.42|16128.42|16128.42|16128.42|16128.42|16128.42|16128.42|16128.42|0
1647508830000|2022-03-17 09:20:30|16136.82|16136.82|16136.82|16136.82|16136.82|16136.82|16136.82|16136.82|0
1647508840000|2022-03-17 09:20:40|16132.86|16132.86|16132.86|16132.86|16132.86|16132.86|16132.86|16132.86|0
1647508870000|2022-03-17 09:21:10|16131.46|16131.46|16135.65|16135.65|16135.65|16135.65|16131.46|16131.46|0
1647508900000|2022-03-17 09:21:40|16128.66|16128.66|16134.26|16134.26|16134.26|16134.26|16128.66|16128.66|0
1647508910000|2022-03-17 09:21:50|16138.22|16138.22|16138.22|16138.22|16138.22|16138.22|16138.22|16138.22|0
1647508920000|2022-03-17 09:22:00|16142.19|16142.19|16142.19|16142.19|16146.15|16146.15|16142.19|16142.19|0
1647508930000|2022-03-17 09:22:10|16137.99|16137.99|16140.79|16140.79|16140.79|16140.79|16137.99|16137.99|0
1647508970000|2022-03-17 09:22:50|16136.59|16136.59|16139.15|16139.15|16139.15|16139.15|16135.19|16135.19|0
1647508980000|2022-03-17 09:23:00|16135.19|16135.19|16139.15|16139.15|16139.15|16139.15|16135.19|16135.19|0
1647508990000|2022-03-17 09:23:10|16134.95|16134.95|16134.95|16134.95|16134.95|16134.95|16134.95|16134.95|0
1647509010000|2022-03-17 09:23:30|16129.36|16129.36|16127.52|16127.52|16129.36|16129.36|16119.59|16119.59|0
1647509020000|2022-03-17 09:23:40|16128.92|16128.92|16128.92|16128.92|16128.92|16128.92|16128.92|16128.92|0
1647509060000|2022-03-17 09:24:20|16124.95|16124.95|16124.95|16124.95|16124.95|16124.95|16124.95|16124.95|0
1647509110000|2022-03-17 09:25:10|16130.55|16130.55|16138.95|16138.95|16138.95|16138.95|16130.55|16130.55|0
1647509120000|2022-03-17 09:25:20|16136.15|16136.15|16136.15|16136.15|16136.15|16136.15|16136.15|16136.15|0
1647509140000|2022-03-17 09:25:40|16133.35|16133.35|16133.35|16133.35|16133.35|16133.35|16133.35|16133.35|0
1647509150000|2022-03-17 09:25:50|16141.28|16141.28|16141.28|16141.28|16141.28|16141.28|16141.28|16141.28|0
1647509170000|2022-03-17 09:26:10|16145.25|16145.25|16142.45|16142.45|16145.25|16145.25|16142.45|16142.45|0
1647509230000|2022-03-17 09:27:10|16141.05|16141.05|16122.39|16122.39|16141.05|16141.05|16122.39|16122.39|0
1647509240000|2022-03-17 09:27:20|16125.19|16125.19|16131.95|16131.95|16131.95|16131.95|16125.19|16125.19|0
1647509270000|2022-03-17 09:27:50|16134.75|16134.75|16134.75|16134.75|16134.75|16134.75|16134.75|16134.75|0
1647509290000|2022-03-17 09:28:10|16138.71|16138.71|16138.71|16138.71|16138.71|16138.71|16138.71|16138.71|0
1647509300000|2022-03-17 09:28:20|16131.72|16131.72|16131.72|16131.72|16131.72|16131.72|16131.72|16131.72|0
1647509320000|2022-03-17 09:28:40|16127.75|16127.75|16127.75|16127.75|16127.75|16127.75|16127.75|16127.75|0
1647509330000|2022-03-17 09:28:50|16124.95|16124.95|16124.95|16124.95|16124.95|16124.95|16124.95|16124.95|0
1647509370000|2022-03-17 09:29:30|16123.55|16123.55|16123.55|16123.55|16123.55|16123.55|16123.55|16123.55|0
1647509380000|2022-03-17 09:29:40|16126.35|16126.35|16126.35|16126.35|16126.35|16126.35|16126.35|16126.35|0
1647509420000|2022-03-17 09:30:20|16124.95|16124.95|16129.55|16129.55|16129.55|16129.55|16124.95|16124.95|0
1647509430000|2022-03-17 09:30:30|16130.01|16130.01|16130.47|16130.47|16130.47|16130.47|16130.01|16130.01|0
1647509490000|2022-03-17 09:31:30|16134.43|16134.43|16130.47|16130.47|16134.43|16134.43|16130.47|16130.47|0
1647509640000|2022-03-17 09:34:00|16134.43|16134.43|16134.43|16134.43|16134.43|16134.43|16134.43|16134.43|0
1647509700000|2022-03-17 09:35:00|16131.64|16131.64|16131.64|16131.64|16131.64|16131.64|16131.64|16131.64|0
1647509760000|2022-03-17 09:36:00|16135.83|16135.83|16135.83|16135.83|16135.83|16135.83|16135.83|16135.83|0
1647509770000|2022-03-17 09:36:10|16137.23|16137.23|16137.23|16137.23|16140.03|16140.03|16133.03|16133.03|0
1647509780000|2022-03-17 09:36:20|16136.31|16136.31|16137.71|16137.71|16137.71|16137.71|16136.31|16136.31|0
1647509790000|2022-03-17 09:36:30|16136.31|16136.31|16139.11|16139.11|16141.91|16141.91|16136.31|16136.31|0
1647509800000|2022-03-17 09:36:40|16137.71|16137.71|16143.31|16143.31|16143.31|16143.31|16137.71|16137.71|0
1647509810000|2022-03-17 09:36:50|16136.31|16136.31|16136.31|16136.31|16136.31|16136.31|16136.31|16136.31|0
1647509820000|2022-03-17 09:37:00|16140.51|16140.51|16140.51|16140.51|16140.51|16140.51|16140.51|16140.51|0
1647509830000|2022-03-17 09:37:10|16132.58|16132.58|16132.58|16132.58|16132.58|16132.58|16132.58|16132.58|0
1647509860000|2022-03-17 09:37:40|16126.98|16126.98|16129.78|16129.78|16129.78|16129.78|16126.98|16126.98|0
1647509890000|2022-03-17 09:38:10|16125.82|16125.82|16125.82|16125.82|16125.82|16125.82|16125.82|16125.82|0
1647509980000|2022-03-17 09:39:40|16118.82|16118.82|16125.82|16125.82|16125.82|16125.82|16118.82|16118.82|0
1647510060000|2022-03-17 09:41:00|16124.42|16124.42|16124.42|16124.42|16124.42|16124.42|16124.42|16124.42|0
1647510070000|2022-03-17 09:41:10|16123.02|16123.02|16119.05|16119.05|16123.02|16123.02|16119.05|16119.05|0
1647510120000|2022-03-17 09:42:00|16126.98|16126.98|16126.98|16126.98|16126.98|16126.98|16126.98|16126.98|0
1647510150000|2022-03-17 09:42:30|16124.18|16124.18|16124.18|16124.18|16124.18|16124.18|16124.18|16124.18|0
1647510180000|2022-03-17 09:43:00|16128.38|16128.38|16132.35|16132.35|16132.35|16132.35|16128.38|16128.38|0
1647510250000|2022-03-17 09:44:10|16129.55|16129.55|16129.55|16129.55|16129.55|16129.55|16129.55|16129.55|0
1647510300000|2022-03-17 09:45:00|16133.51|16133.51|16134.91|16134.91|16134.91|16134.91|16133.51|16133.51|0
1647510310000|2022-03-17 09:45:10|16140.51|16140.51|16143.31|16143.31|16143.31|16143.31|16140.51|16140.51|0
1647510320000|2022-03-17 09:45:20|16147.51|16147.51|16147.51|16147.51|16147.51|16147.51|16147.51|16147.51|0
1647510340000|2022-03-17 09:45:40|16155.44|16155.44|16158.24|16158.24|16158.24|16158.24|16155.44|16155.44|0
1647510370000|2022-03-17 09:46:10|16155.44|16155.44|16155.44|16155.44|16155.44|16155.44|16155.44|16155.44|0
1647510440000|2022-03-17 09:47:20|16151.47|16151.47|16147.51|16147.51|16151.47|16151.47|16147.51|16147.51|0
1647510450000|2022-03-17 09:47:30|16140.51|16140.51|16140.51|16140.51|16140.51|16140.51|16140.51|16140.51|0
1647510460000|2022-03-17 09:47:40|16136.55|16136.55|16136.55|16136.55|16136.55|16136.55|16136.55|16136.55|0
1647510520000|2022-03-17 09:48:40|16135.15|16135.15|16135.15|16135.15|16135.15|16135.15|16135.15|16135.15|0
1647510560000|2022-03-17 09:49:20|16143.54|16143.54|16149.14|16149.14|16149.14|16149.14|16143.54|16143.54|0
1647510610000|2022-03-17 09:50:10|16139.35|16139.35|16139.35|16139.35|16139.35|16139.35|16139.35|16139.35|0
1647510630000|2022-03-17 09:50:30|16133.75|16133.75|16135.15|16135.15|16135.15|16135.15|16133.75|16133.75|0
1647510670000|2022-03-17 09:51:10|16133.75|16133.75|16133.75|16133.75|16133.75|16133.75|16133.75|16133.75|0
1647510710000|2022-03-17 09:51:50|16129.78|16129.78|16126.98|16126.98|16129.78|16129.78|16126.98|16126.98|0
1647510770000|2022-03-17 09:52:50|16131.18|16131.18|16131.18|16131.18|16131.18|16131.18|16131.18|16131.18|0
1647510780000|2022-03-17 09:53:00|16139.11|16139.11|16143.08|16143.08|16143.08|16143.08|16139.11|16139.11|0
1647510870000|2022-03-17 09:54:30|16138.88|16138.88|16145.88|16145.88|16145.88|16145.88|16138.88|16138.88|0
1647510890000|2022-03-17 09:54:50|16153.81|16153.81|16153.81|16153.81|16153.81|16153.81|16153.81|16153.81|0
1647510900000|2022-03-17 09:55:00|16156.61|16156.61|16174.57|16174.57|16174.57|16174.57|16156.61|16156.61|0
1647510910000|2022-03-17 09:55:10|16171.77|16171.77|16171.77|16171.77|16171.77|16171.77|16171.77|16171.77|0
1647510920000|2022-03-17 09:55:20|16168.97|16168.97|16168.97|16168.97|16168.97|16168.97|16168.97|16168.97|0
1647510930000|2022-03-17 09:55:30|16164.77|16164.77|16164.77|16164.77|16164.77|16164.77|16164.77|16164.77|0
1647510990000|2022-03-17 09:56:30|16166.15|16166.15|16166.15|16166.15|16166.15|16166.15|16166.15|16166.15|0
1647511030000|2022-03-17 09:57:10|16165.69|16165.69|16165.69|16165.69|16165.69|16165.69|16165.69|16165.69|0
1647511050000|2022-03-17 09:57:30|16168.49|16168.49|16168.49|16168.49|16168.49|16168.49|16168.49|16168.49|0
1647511070000|2022-03-17 09:57:50|16169.41|16169.41|16169.41|16169.41|16169.41|16169.41|16169.41|16169.41|0
1647511090000|2022-03-17 09:58:10|16177.34|16177.34|16177.34|16177.34|16177.34|16177.34|16177.34|16177.34|0
1647511150000|2022-03-17 09:59:10|16181.3|16181.3|16181.3|16181.3|16181.3|16181.3|16181.3|16181.3|0
1647511160000|2022-03-17 09:59:20|16177.34|16177.34|16177.34|16177.34|16177.34|16177.34|16177.34|16177.34|0
1647511180000|2022-03-17 09:59:40|16175.96|16175.96|16175.96|16175.96|16175.96|16175.96|16175.96|16175.96|0
1647511200000|2022-03-17 10:00:00|16171.99|16171.99|16158.25|16158.25|16171.99|16171.99|16158.25|16158.25|0
1647511210000|2022-03-17 10:00:10|16154.05|16154.05|16154.05|16154.05|16154.05|16154.05|16154.05|16154.05|0
1647511220000|2022-03-17 10:00:20|16151.26|16151.26|16128.88|16128.88|16151.26|16151.26|16128.88|16128.88|0
1647511230000|2022-03-17 10:00:30|16124.91|16124.91|16115.35|16115.35|16124.91|16124.91|16115.35|16115.35|0
1647511240000|2022-03-17 10:00:40|16107.42|16107.42|16095.52|16095.52|16107.42|16107.42|16095.52|16095.52|0
1647511250000|2022-03-17 10:00:50|16098.32|16098.32|16092.96|16092.96|16102.52|16102.52|16092.96|16092.96|0
1647511260000|2022-03-17 10:01:00|16088.99|16088.99|16090.39|16090.39|16090.39|16090.39|16088.99|16088.99|0
1647511270000|2022-03-17 10:01:10|16085.33|16085.33|16098.4|16098.4|16098.4|16098.4|16084.41|16084.41|0
1647511280000|2022-03-17 10:01:20|16099.78|16099.78|16094.65|16094.65|16103.98|16103.98|16094.65|16094.65|0
1647511300000|2022-03-17 10:01:40|16091.85|16091.85|16093.25|16093.25|16096.05|16096.05|16091.85|16091.85|0
1647511310000|2022-03-17 10:01:50|16091.85|16091.85|16095.82|16095.82|16103.98|16103.98|16091.85|16091.85|0
1647511320000|2022-03-17 10:02:00|16100.02|16100.02|16104.21|16104.21|16104.21|16104.21|16100.02|16100.02|0
1647511330000|2022-03-17 10:02:10|16105.59|16105.59|16117.93|16117.93|16123.53|16123.53|16105.59|16105.59|0
1647511340000|2022-03-17 10:02:20|16115.13|16115.13|16109.3|16109.3|16115.13|16115.13|16105.33|16105.33|0
1647511350000|2022-03-17 10:02:30|16117.69|16117.69|16117.69|16117.69|16117.69|16117.69|16117.69|16117.69|0
1647511400000|2022-03-17 10:03:20|16114.9|16114.9|16119.09|16119.09|16119.09|16119.09|16114.9|16114.9|0
1647511410000|2022-03-17 10:03:30|16114.9|16114.9|16112.1|16112.1|16114.9|16114.9|16112.1|16112.1|0
1647511430000|2022-03-17 10:03:50|16100.2|16100.2|16100.2|16100.2|16100.2|16100.2|16100.2|16100.2|0
1647511440000|2022-03-17 10:04:00|16112.1|16112.1|16117.46|16117.46|16117.46|16117.46|16112.1|16112.1|0
1647511450000|2022-03-17 10:04:10|16111.86|16111.86|16110.46|16110.46|16111.86|16111.86|16110.46|16110.46|0
1647511460000|2022-03-17 10:04:20|16109.06|16109.06|16109.06|16109.06|16109.06|16109.06|16109.06|16109.06|0
1647511530000|2022-03-17 10:05:30|16120.96|16120.96|16128.89|16128.89|16128.89|16128.89|16120.96|16120.96|0
1647511540000|2022-03-17 10:05:40|16124.93|16124.93|16124.93|16124.93|16124.93|16124.93|16124.93|16124.93|0
1647511560000|2022-03-17 10:06:00|16116.99|16116.99|16116.99|16116.99|16116.99|16116.99|16116.99|16116.99|0
1647511600000|2022-03-17 10:06:40|16123.99|16123.99|16123.99|16123.99|16123.99|16123.99|16123.99|16123.99|0
1647511610000|2022-03-17 10:06:50|16121.19|16121.19|16121.19|16121.19|16121.19|16121.19|16121.19|16121.19|0
1647511620000|2022-03-17 10:07:00|16113.26|16113.26|16113.26|16113.26|16113.26|16113.26|16113.26|16113.26|0
1647511630000|2022-03-17 10:07:10|16121.19|16121.19|16117.23|16117.23|16121.19|16121.19|16117.23|16117.23|0
1647511660000|2022-03-17 10:07:40|16113.26|16113.26|16117.46|16117.46|16117.46|16117.46|16113.26|16113.26|0
1647511670000|2022-03-17 10:07:50|16113.5|16113.5|16104.24|16104.24|16113.5|16113.5|16104.24|16104.24|0
1647511680000|2022-03-17 10:08:00|16108.44|16108.44|16104.47|16104.47|16108.44|16108.44|16104.47|16104.47|0
1647511700000|2022-03-17 10:08:20|16101.68|16101.68|16101.68|16101.68|16101.68|16101.68|16101.68|16101.68|0
1647511710000|2022-03-17 10:08:30|16105.64|16105.64|16105.64|16105.64|16105.64|16105.64|16105.64|16105.64|0
1647511720000|2022-03-17 10:08:40|16109.84|16109.84|16109.84|16109.84|16109.84|16109.84|16109.84|16109.84|0
1647511730000|2022-03-17 10:08:50|16113.8|16113.8|16113.8|16113.8|16113.8|16113.8|16113.8|16113.8|0
1647511740000|2022-03-17 10:09:00|16112.4|16112.4|16112.4|16112.4|16112.4|16112.4|16112.4|16112.4|0
1647511750000|2022-03-17 10:09:10|16111.01|16111.01|16107.04|16107.04|16111.01|16111.01|16107.04|16107.04|0
1647511780000|2022-03-17 10:09:40|16095.14|16095.14|16095.14|16095.14|16095.14|16095.14|16095.14|16095.14|0
1647511790000|2022-03-17 10:09:50|16099.11|16099.11|16108.44|16108.44|16108.44|16108.44|16099.11|16099.11|0
1647511800000|2022-03-17 10:10:00|16104.47|16104.47|16104.47|16104.47|16104.47|16104.47|16104.47|16104.47|0
1647511840000|2022-03-17 10:10:40|16108.44|16108.44|16107.96|16107.96|16108.44|16108.44|16107.04|16107.04|0
1647511860000|2022-03-17 10:11:00|16099.56|16099.56|16095.36|16095.36|16099.56|16099.56|16095.36|16095.36|0
1647511870000|2022-03-17 10:11:10|16098.16|16098.16|16098.16|16098.16|16098.16|16098.16|16098.16|16098.16|0
1647511890000|2022-03-17 10:11:30|16102.13|16102.13|16094.2|16094.2|16102.13|16102.13|16094.2|16094.2|0
1647511900000|2022-03-17 10:11:40|16083|16083|16083|16083|16083|16083|16083|16083|0
1647511910000|2022-03-17 10:11:50|16088.6|16088.6|16088.6|16088.6|16088.6|16088.6|16088.6|16088.6|0
1647511920000|2022-03-17 10:12:00|16092.56|16092.56|16095.36|16095.36|16095.36|16095.36|16092.56|16092.56|0
1647511960000|2022-03-17 10:12:40|16094.44|16094.44|16094.44|16094.44|16094.44|16094.44|16094.44|16094.44|0
1647511980000|2022-03-17 10:13:00|16090.48|16090.48|16090.48|16090.48|16090.48|16090.48|16090.48|16090.48|0
1647512070000|2022-03-17 10:14:30|16082.08|16082.08|16076.48|16076.48|16082.08|16082.08|16076.48|16076.48|0
1647512080000|2022-03-17 10:14:40|16075.08|16075.08|16075.08|16075.08|16075.08|16075.08|16075.08|16075.08|0
1647512100000|2022-03-17 10:15:00|16083.02|16083.02|16077.42|16077.42|16083.02|16083.02|16077.42|16077.42|0
1647512130000|2022-03-17 10:15:30|16078.82|16078.82|16069.49|16069.49|16078.82|16078.82|16069.49|16069.49|0
1647512160000|2022-03-17 10:16:00|16073.45|16073.45|16073.45|16073.45|16073.45|16073.45|16073.45|16073.45|0
1647512170000|2022-03-17 10:16:10|16077.42|16077.42|16081.38|16081.38|16081.38|16081.38|16077.42|16077.42|0
1647512200000|2022-03-17 10:16:40|16077.18|16077.18|16071.59|16071.59|16077.18|16077.18|16071.59|16071.59|0
1647512240000|2022-03-17 10:17:20|16068.79|16068.79|16068.79|16068.79|16068.79|16068.79|16068.79|16068.79|0
1647512260000|2022-03-17 10:17:40|16061.79|16061.79|16060.39|16060.39|16061.79|16061.79|16060.39|16060.39|0
1647512270000|2022-03-17 10:17:50|16064.59|16064.59|16067.39|16067.39|16067.39|16067.39|16064.59|16064.59|0
1647512290000|2022-03-17 10:18:10|16068.79|16068.79|16068.79|16068.79|16068.79|16068.79|16068.79|16068.79|0
1647512330000|2022-03-17 10:18:50|16065.99|16065.99|16065.99|16065.99|16065.99|16065.99|16065.99|16065.99|0
1647512340000|2022-03-17 10:19:00|16069.95|16069.95|16065.99|16065.99|16069.95|16069.95|16065.99|16065.99|0
1647512360000|2022-03-17 10:19:20|16071.59|16071.59|16071.59|16071.59|16071.59|16071.59|16071.59|16071.59|0
1647512410000|2022-03-17 10:20:10|16078.58|16078.58|16078.58|16078.58|16078.58|16078.58|16078.58|16078.58|0
1647512440000|2022-03-17 10:20:40|16081.38|16081.38|16081.38|16081.38|16081.38|16081.38|16081.38|16081.38|0
1647512450000|2022-03-17 10:20:50|16079.98|16079.98|16079.98|16079.98|16079.98|16079.98|16079.98|16079.98|0
1647512480000|2022-03-17 10:21:20|16083.95|16083.95|16087.91|16087.91|16087.91|16087.91|16083.95|16083.95|0
1647512520000|2022-03-17 10:22:00|16086.51|16086.51|16083.71|16083.71|16086.51|16086.51|16083.71|16083.71|0
1647512550000|2022-03-17 10:22:30|16086.47|16086.47|16086.47|16086.47|16086.47|16086.47|16086.47|16086.47|0
1647512560000|2022-03-17 10:22:40|16086.93|16086.93|16088.1|16088.1|16090.9|16090.9|16086.93|16086.93|0
1647512600000|2022-03-17 10:23:20|16095.1|16095.1|16100.69|16100.69|16100.69|16100.69|16095.1|16095.1|0
1647512660000|2022-03-17 10:24:20|16096.73|16096.73|16096.73|16096.73|16096.73|16096.73|16096.73|16096.73|0
1647512680000|2022-03-17 10:24:40|16092.53|16092.53|16092.53|16092.53|16092.53|16092.53|16092.53|16092.53|0
1647512700000|2022-03-17 10:25:00|16100.93|16100.93|16100.93|16100.93|16100.93|16100.93|16100.93|16100.93|0
1647512710000|2022-03-17 10:25:10|16098.13|16098.13|16098.13|16098.13|16098.13|16098.13|16098.13|16098.13|0
1647512730000|2022-03-17 10:25:30|16089.73|16089.73|16089.73|16089.73|16089.73|16089.73|16089.73|16089.73|0
1647512740000|2022-03-17 10:25:40|16090.65|16090.65|16090.65|16090.65|16090.65|16090.65|16090.65|16090.65|0
1647512760000|2022-03-17 10:26:00|16091.11|16091.11|16091.11|16091.11|16091.11|16091.11|16091.11|16091.11|0
1647512810000|2022-03-17 10:26:50|16085.51|16085.51|16085.51|16085.51|16085.51|16085.51|16085.51|16085.51|0
1647512830000|2022-03-17 10:27:10|16086.89|16086.89|16086.89|16086.89|16086.89|16086.89|16086.89|16086.89|0
1647512850000|2022-03-17 10:27:30|16082.69|16082.69|16081.29|16081.29|16082.69|16082.69|16079.89|16079.89|0
1647512880000|2022-03-17 10:28:00|16077.33|16077.33|16077.33|16077.33|16077.33|16077.33|16077.33|16077.33|0
1647512890000|2022-03-17 10:28:10|16074.53|16074.53|16071.73|16071.73|16074.53|16074.53|16071.73|16071.73|0
1647512900000|2022-03-17 10:28:20|16075.7|16075.7|16075.7|16075.7|16075.7|16075.7|16075.7|16075.7|0
1647512910000|2022-03-17 10:28:30|16074.3|16074.3|16074.3|16074.3|16074.3|16074.3|16074.3|16074.3|0
1647512930000|2022-03-17 10:28:50|16068.7|16068.7|16068.7|16068.7|16068.7|16068.7|16068.7|16068.7|0
1647512970000|2022-03-17 10:29:30|16071.5|16071.5|16068.7|16068.7|16074.3|16074.3|16068.7|16068.7|0
1647512980000|2022-03-17 10:29:40|16076.63|16076.63|16083.63|16083.63|16083.63|16083.63|16076.63|16076.63|0
1647513000000|2022-03-17 10:30:00|16090.62|16090.62|16085.03|16085.03|16090.62|16090.62|16085.03|16085.03|0
1647513020000|2022-03-17 10:30:20|16081.06|16081.06|16081.06|16081.06|16081.06|16081.06|16081.06|16081.06|0
1647513030000|2022-03-17 10:30:30|16080.6|16080.6|16080.6|16080.6|16080.6|16080.6|16080.6|16080.6|0
1647513040000|2022-03-17 10:30:40|16076.64|16076.64|16076.64|16076.64|16076.64|16076.64|16076.64|16076.64|0
1647513070000|2022-03-17 10:31:10|16066.84|16066.84|16066.84|16066.84|16066.84|16066.84|16066.84|16066.84|0
1647513140000|2022-03-17 10:32:20|16071.04|16071.04|16071.04|16071.04|16071.04|16071.04|16071.04|16071.04|0
1647513170000|2022-03-17 10:32:50|16075|16075|16075|16075|16075|16075|16075|16075|0
1647513180000|2022-03-17 10:33:00|16073.6|16073.6|16073.6|16073.6|16073.6|16073.6|16073.6|16073.6|0
1647513240000|2022-03-17 10:34:00|16084.8|16084.8|16084.8|16084.8|16084.8|16084.8|16084.8|16084.8|0
1647513300000|2022-03-17 10:35:00|16079.2|16079.2|16079.2|16079.2|16079.2|16079.2|16079.2|16079.2|0
1647513320000|2022-03-17 10:35:20|16071.27|16071.27|16071.27|16071.27|16071.27|16071.27|16071.27|16071.27|0
1647513360000|2022-03-17 10:36:00|16079.2|16079.2|16079.2|16079.2|16079.2|16079.2|16079.2|16079.2|0
1647513370000|2022-03-17 10:36:10|16087.6|16087.6|16096|16096|16096|16096|16087.6|16087.6|0
1647513380000|2022-03-17 10:36:20|16097.4|16097.4|16097.4|16097.4|16097.4|16097.4|16097.4|16097.4|0
1647513390000|2022-03-17 10:36:30|16104.39|16104.39|16096.46|16096.46|16104.39|16104.39|16096.46|16096.46|0
1647513430000|2022-03-17 10:37:10|16092.26|16092.26|16092.26|16092.26|16092.26|16092.26|16092.26|16092.26|0
1647513440000|2022-03-17 10:37:20|16090.86|16090.86|16090.86|16090.86|16090.86|16090.86|16090.86|16090.86|0
1647513460000|2022-03-17 10:37:40|16098.79|16098.79|16098.79|16098.79|16098.79|16098.79|16098.79|16098.79|0
1647513480000|2022-03-17 10:38:00|16102.99|16102.99|16102.99|16102.99|16102.99|16102.99|16102.99|16102.99|0
1647513540000|2022-03-17 10:39:00|16099.03|16099.03|16099.03|16099.03|16099.03|16099.03|16099.03|16099.03|0
1647513580000|2022-03-17 10:39:40|16095.06|16095.06|16095.06|16095.06|16095.06|16095.06|16095.06|16095.06|0
1647513630000|2022-03-17 10:40:30|16100.66|16100.66|16100.66|16100.66|16100.66|16100.66|16100.66|16100.66|0
1647513690000|2022-03-17 10:41:30|16101.58|16101.58|16101.58|16101.58|16101.58|16101.58|16101.58|16101.58|0
1647513710000|2022-03-17 10:41:50|16094.58|16094.58|16081.05|16081.05|16095.98|16095.98|16081.05|16081.05|0
1647513740000|2022-03-17 10:42:20|16076.86|16076.86|16076.86|16076.86|16076.86|16076.86|16076.86|16076.86|0
1647513750000|2022-03-17 10:42:30|16072.89|16072.89|16072.89|16072.89|16072.89|16072.89|16072.89|16072.89|0
1647513770000|2022-03-17 10:42:50|16065.89|16065.89|16061.69|16061.69|16065.89|16065.89|16061.69|16061.69|0
1647513780000|2022-03-17 10:43:00|16057.5|16057.5|16057.5|16057.5|16057.5|16057.5|16057.5|16057.5|0
1647513810000|2022-03-17 10:43:30|16054.7|16054.7|16054.7|16054.7|16054.7|16054.7|16054.7|16054.7|0
1647513830000|2022-03-17 10:43:50|16050.73|16050.73|16070.09|16070.09|16070.09|16070.09|16050.73|16050.73|0
1647513900000|2022-03-17 10:45:00|16071.49|16071.49|16071.49|16071.49|16071.49|16071.49|16071.49|16071.49|0
1647513910000|2022-03-17 10:45:10|16072.89|16072.89|16072.89|16072.89|16072.89|16072.89|16072.89|16072.89|0
1647513990000|2022-03-17 10:46:30|16068.93|16068.93|16068.93|16068.93|16068.93|16068.93|16068.93|16068.93|0
1647514000000|2022-03-17 10:46:40|16072.89|16072.89|16072.89|16072.89|16072.89|16072.89|16072.89|16072.89|0
1647514040000|2022-03-17 10:47:20|16075.69|16075.69|16075.69|16075.69|16075.69|16075.69|16075.69|16075.69|0
1647514070000|2022-03-17 10:47:50|16079.65|16079.65|16079.65|16079.65|16079.65|16079.65|16079.65|16079.65|0
1647514080000|2022-03-17 10:48:00|16083.62|16083.62|16087.58|16087.58|16087.58|16087.58|16083.62|16083.62|0
1647514110000|2022-03-17 10:48:30|16091.55|16091.55|16091.55|16091.55|16091.55|16091.55|16091.55|16091.55|0
1647514190000|2022-03-17 10:49:50|16108.34|16108.34|16108.34|16108.34|16108.34|16108.34|16108.34|16108.34|0
1647514220000|2022-03-17 10:50:20|16109.74|16109.74|16109.74|16109.74|16109.74|16109.74|16109.74|16109.74|0
1647514230000|2022-03-17 10:50:30|16115.34|16115.34|16115.34|16115.34|16115.34|16115.34|16115.34|16115.34|0
1647514250000|2022-03-17 10:50:50|16112.54|16112.54|16116.74|16116.74|16116.74|16116.74|16112.54|16112.54|0
1647514270000|2022-03-17 10:51:10|16113.94|16113.94|16113.94|16113.94|16113.94|16113.94|16113.94|16113.94|0
1647514280000|2022-03-17 10:51:20|16118.14|16118.14|16126.07|16126.07|16126.07|16126.07|16118.14|16118.14|0
1647514290000|2022-03-17 10:51:30|16131.67|16131.67|16131.67|16131.67|16131.67|16131.67|16131.67|16131.67|0
1647514300000|2022-03-17 10:51:40|16139.6|16139.6|16139.6|16139.6|16139.6|16139.6|16139.6|16139.6|0
1647514310000|2022-03-17 10:51:50|16141|16141|16142.4|16142.4|16142.4|16142.4|16141|16141|0
1647514320000|2022-03-17 10:52:00|16139.6|16139.6|16143.8|16143.8|16143.8|16143.8|16139.6|16139.6|0
1647514330000|2022-03-17 10:52:10|16146.6|16146.6|16158.49|16158.49|16158.49|16158.49|16146.6|16146.6|0
1647514350000|2022-03-17 10:52:30|16165.49|16165.49|16165.49|16165.49|16165.49|16165.49|16165.49|16165.49|0
1647514360000|2022-03-17 10:52:40|16157.56|16157.56|16157.56|16157.56|16157.56|16157.56|16157.56|16157.56|0
1647514370000|2022-03-17 10:52:50|16153.59|16153.59|16153.59|16153.59|16153.59|16153.59|16153.59|16153.59|0
1647514410000|2022-03-17 10:53:30|16141.7|16141.7|16141.7|16141.7|16141.7|16141.7|16141.7|16141.7|0
1647514450000|2022-03-17 10:54:10|16145.9|16145.9|16138.9|16138.9|16145.9|16145.9|16138.9|16138.9|0
1647514460000|2022-03-17 10:54:20|16137.5|16137.5|16137.5|16137.5|16137.5|16137.5|16137.5|16137.5|0
1647514490000|2022-03-17 10:54:50|16133.54|16133.54|16133.54|16133.54|16133.54|16133.54|16133.54|16133.54|0
1647514500000|2022-03-17 10:55:00|16129.57|16129.57|16129.57|16129.57|16129.57|16129.57|16129.57|16129.57|0
1647514510000|2022-03-17 10:55:10|16133.54|16133.54|16133.54|16133.54|16133.54|16133.54|16133.54|16133.54|0
1647514520000|2022-03-17 10:55:20|16137.5|16137.5|16137.5|16137.5|16137.5|16137.5|16137.5|16137.5|0
1647514540000|2022-03-17 10:55:40|16136.1|16136.1|16136.1|16136.1|16136.1|16136.1|16136.1|16136.1|0
1647514550000|2022-03-17 10:55:50|16133.3|16133.3|16133.3|16133.3|16133.3|16133.3|16133.3|16133.3|0
1647514620000|2022-03-17 10:57:00|16131.9|16131.9|16133.3|16133.3|16133.3|16133.3|16131.9|16131.9|0
1647514630000|2022-03-17 10:57:10|16131.9|16131.9|16131.9|16131.9|16131.9|16131.9|16131.9|16131.9|0
1647514640000|2022-03-17 10:57:20|16129.1|16129.1|16129.1|16129.1|16129.1|16129.1|16129.1|16129.1|0
1647514670000|2022-03-17 10:57:50|16126.3|16126.3|16130.5|16130.5|16130.5|16130.5|16126.3|16126.3|0
1647514720000|2022-03-17 10:58:40|16136.1|16136.1|16147.3|16147.3|16147.3|16147.3|16136.1|16136.1|0
1647514730000|2022-03-17 10:58:50|16143.33|16143.33|16143.33|16143.33|16143.33|16143.33|16143.33|16143.33|0
1647514830000|2022-03-17 11:00:30|16135.4|16135.4|16135.4|16135.4|16135.4|16135.4|16135.4|16135.4|0
1647514840000|2022-03-17 11:00:40|16146.6|16146.6|16136.8|16136.8|16146.6|16146.6|16136.8|16136.8|0
1647514860000|2022-03-17 11:01:00|16140.77|16140.77|16140.77|16140.77|16140.77|16140.77|16140.77|16140.77|0
1647514880000|2022-03-17 11:01:20|16144.73|16144.73|16144.73|16144.73|16144.73|16144.73|16144.73|16144.73|0
1647515120000|2022-03-17 11:05:20|16140.53|16140.53|16140.53|16140.53|16140.53|16140.53|16140.53|16140.53|0
1647515130000|2022-03-17 11:05:30|16147.53|16147.53|16147.53|16147.53|16147.53|16147.53|16147.53|16147.53|0
1647515220000|2022-03-17 11:07:00|16151.73|16151.73|16151.73|16151.73|16151.73|16151.73|16151.73|16151.73|0
1647515230000|2022-03-17 11:07:10|16150.33|16150.33|16142.4|16142.4|16150.33|16150.33|16142.4|16142.4|0
1647515320000|2022-03-17 11:08:40|16139.6|16139.6|16139.6|16139.6|16139.6|16139.6|16139.6|16139.6|0
1647515360000|2022-03-17 11:09:20|16147.53|16147.53|16151.5|16151.5|16151.5|16151.5|16147.53|16147.53|0
1647515370000|2022-03-17 11:09:30|16150.58|16150.58|16149.2|16149.2|16150.58|16150.58|16148.28|16148.28|0
1647515390000|2022-03-17 11:09:50|16153.16|16153.16|16153.16|16153.16|16153.16|16153.16|16153.16|16153.16|0
1647515430000|2022-03-17 11:10:30|16154.54|16154.54|16154.54|16154.54|16154.54|16154.54|16154.54|16154.54|0
1647515450000|2022-03-17 11:10:50|16153.62|16153.62|16153.62|16153.62|16153.62|16153.62|16153.62|16153.62|0
1647515460000|2022-03-17 11:11:00|16153.16|16153.16|16149.2|16149.2|16153.16|16153.16|16149.2|16149.2|0
1647515480000|2022-03-17 11:11:20|16146.4|16146.4|16146.4|16146.4|16146.4|16146.4|16146.4|16146.4|0
1647515510000|2022-03-17 11:11:50|16143.6|16143.6|16143.6|16143.6|16143.6|16143.6|16143.6|16143.6|0
1647515630000|2022-03-17 11:13:50|16147.8|16147.8|16143.6|16143.6|16147.8|16147.8|16143.6|16143.6|0
1647515680000|2022-03-17 11:14:40|16144.52|16144.52|16141.72|16141.72|16144.52|16144.52|16141.72|16141.72|0
1647515710000|2022-03-17 11:15:10|16137.75|16137.75|16136.37|16136.37|16137.75|16137.75|16136.37|16136.37|0
1647515720000|2022-03-17 11:15:20|16137.77|16137.77|16137.77|16137.77|16137.77|16137.77|16137.77|16137.77|0
1647515790000|2022-03-17 11:16:30|16141.74|16141.74|16141.74|16141.74|16141.74|16141.74|16141.74|16141.74|0
1647515870000|2022-03-17 11:17:50|16145.94|16145.94|16145.94|16145.94|16145.94|16145.94|16145.94|16145.94|0
1647515930000|2022-03-17 11:18:50|16138.01|16138.01|16138.01|16138.01|16138.01|16138.01|16138.01|16138.01|0
1647515940000|2022-03-17 11:19:00|16121.21|16121.21|16121.21|16121.21|16121.21|16121.21|16121.21|16121.21|0
1647515970000|2022-03-17 11:19:30|16125.18|16125.18|16129.14|16129.14|16129.14|16129.14|16125.18|16125.18|0
1647516020000|2022-03-17 11:20:20|16125.18|16125.18|16125.18|16125.18|16125.18|16125.18|16125.18|16125.18|0
1647516040000|2022-03-17 11:20:40|16123.78|16123.78|16119.58|16119.58|16123.78|16123.78|16119.58|16119.58|0
1647516050000|2022-03-17 11:20:50|16123.78|16123.78|16123.78|16123.78|16123.78|16123.78|16123.78|16123.78|0
1647516070000|2022-03-17 11:21:10|16119.81|16119.81|16119.81|16119.81|16119.81|16119.81|16119.81|16119.81|0
1647516110000|2022-03-17 11:21:50|16111.88|16111.88|16111.88|16111.88|16111.88|16111.88|16111.88|16111.88|0
1647516120000|2022-03-17 11:22:00|16119.81|16119.81|16119.81|16119.81|16119.81|16119.81|16119.81|16119.81|0
1647516150000|2022-03-17 11:22:30|16117.98|16117.98|16117.98|16117.98|16117.98|16117.98|16117.98|16117.98|0
1647516220000|2022-03-17 11:23:40|16122.17|16122.17|16122.17|16122.17|16122.17|16122.17|16122.17|16122.17|0
1647516230000|2022-03-17 11:23:50|16116.58|16116.58|16116.58|16116.58|16116.58|16116.58|16116.58|16116.58|0
1647516240000|2022-03-17 11:24:00|16120.77|16120.77|16130.57|16130.57|16130.57|16130.57|16120.77|16120.77|0
1647516260000|2022-03-17 11:24:20|16127.77|16127.77|16127.77|16127.77|16127.77|16127.77|16127.77|16127.77|0
1647516310000|2022-03-17 11:25:10|16124.97|16124.97|16124.97|16124.97|16124.97|16124.97|16124.97|16124.97|0
1647516330000|2022-03-17 11:25:30|16123.57|16123.57|16122.17|16122.17|16123.57|16123.57|16122.17|16122.17|0
1647516380000|2022-03-17 11:26:20|16124.97|16124.97|16124.97|16124.97|16124.97|16124.97|16124.97|16124.97|0
1647516450000|2022-03-17 11:27:30|16123.57|16123.57|16123.57|16123.57|16123.57|16123.57|16123.57|16123.57|0
1647516510000|2022-03-17 11:28:30|16126.37|16126.37|16126.37|16126.37|16126.37|16126.37|16126.37|16126.37|0
1647516550000|2022-03-17 11:29:10|16123.57|16123.57|16123.57|16123.57|16123.57|16123.57|16123.57|16123.57|0
1647516580000|2022-03-17 11:29:40|16120.77|16120.77|16120.77|16120.77|16120.77|16120.77|16120.77|16120.77|0
1647516630000|2022-03-17 11:30:30|16123.57|16123.57|16123.57|16123.57|16123.57|16123.57|16123.57|16123.57|0
1647516680000|2022-03-17 11:31:20|16126.37|16126.37|16126.37|16126.37|16126.37|16126.37|16126.37|16126.37|0
1647516700000|2022-03-17 11:31:40|16130.34|16130.34|16122.41|16122.41|16130.34|16130.34|16122.41|16122.41|0
1647516710000|2022-03-17 11:31:50|16123.81|16123.81|16123.81|16123.81|16123.81|16123.81|16123.81|16123.81|0
1647516800000|2022-03-17 11:33:20|16128.01|16128.01|16128.01|16128.01|16128.01|16128.01|16128.01|16128.01|0
1647516820000|2022-03-17 11:33:40|16131.97|16131.97|16128.01|16128.01|16131.97|16131.97|16128.01|16128.01|0
1647516840000|2022-03-17 11:34:00|16130.8|16130.8|16130.8|16130.8|16130.8|16130.8|16130.8|16130.8|0
1647516870000|2022-03-17 11:34:30|16126.84|16126.84|16126.84|16126.84|16126.84|16126.84|16126.84|16126.84|0
1647516920000|2022-03-17 11:35:20|16122.64|16122.64|16122.64|16122.64|16122.64|16122.64|16122.64|16122.64|0
1647517010000|2022-03-17 11:36:50|16118.68|16118.68|16118.68|16118.68|16118.68|16118.68|16118.68|16118.68|0
1647517050000|2022-03-17 11:37:30|16120.07|16120.07|16120.07|16120.07|16120.07|16120.07|16120.07|16120.07|0
1647517070000|2022-03-17 11:37:50|16124.04|16124.04|16124.04|16124.04|16124.04|16124.04|16124.04|16124.04|0
1647517080000|2022-03-17 11:38:00|16122.66|16122.66|16121.26|16121.26|16122.66|16122.66|16121.26|16121.26|0
1647517140000|2022-03-17 11:39:00|16117.3|16117.3|16117.3|16117.3|16117.3|16117.3|16117.3|16117.3|0
1647517170000|2022-03-17 11:39:30|16115.9|16115.9|16117.3|16117.3|16117.3|16117.3|16114.5|16114.5|0
1647517210000|2022-03-17 11:40:10|16114.5|16114.5|16114.5|16114.5|16114.5|16114.5|16114.5|16114.5|0
1647517300000|2022-03-17 11:41:40|16106.57|16106.57|16106.57|16106.57|16106.57|16106.57|16106.57|16106.57|0
1647517320000|2022-03-17 11:42:00|16102.6|16102.6|16102.6|16102.6|16102.6|16102.6|16102.6|16102.6|0
1647517330000|2022-03-17 11:42:10|16106.57|16106.57|16114.5|16114.5|16114.5|16114.5|16106.57|16106.57|0
1647517470000|2022-03-17 11:44:30|16107.5|16107.5|16096.3|16096.3|16107.5|16107.5|16096.3|16096.3|0
1647517480000|2022-03-17 11:44:40|16093.5|16093.5|16107.5|16107.5|16108.9|16108.9|16089.31|16089.31|0
1647517530000|2022-03-17 11:45:30|16103.3|16103.3|16103.3|16103.3|16103.3|16103.3|16103.3|16103.3|0
1647517550000|2022-03-17 11:45:50|16095.37|16095.37|16095.37|16095.37|16095.37|16095.37|16095.37|16095.37|0
1647517590000|2022-03-17 11:46:30|16099.57|16099.57|16091.17|16091.17|16099.57|16099.57|16091.17|16091.17|0
1647517600000|2022-03-17 11:46:40|16092.57|16092.57|16092.57|16092.57|16092.57|16092.57|16092.57|16092.57|0
1647517610000|2022-03-17 11:46:50|16099.57|16099.57|16099.57|16099.57|16099.57|16099.57|16099.57|16099.57|0
1647517660000|2022-03-17 11:47:40|16098.17|16098.17|16098.17|16098.17|16098.17|16098.17|16098.17|16098.17|0
1647517800000|2022-03-17 11:50:00|16102.13|16102.13|16098.17|16098.17|16102.13|16102.13|16098.17|16098.17|0
1647517990000|2022-03-17 11:53:10|16106.1|16106.1|16106.1|16106.1|16106.1|16106.1|16106.1|16106.1|0
1647518040000|2022-03-17 11:54:00|16107.5|16107.5|16107.5|16107.5|16107.5|16107.5|16107.5|16107.5|0
1647518070000|2022-03-17 11:54:30|16106.1|16106.1|16106.1|16106.1|16106.1|16106.1|16106.1|16106.1|0
1647518110000|2022-03-17 11:55:10|16111.7|16111.7|16111.7|16111.7|16111.7|16111.7|16111.7|16111.7|0
1647518120000|2022-03-17 11:55:20|16113.1|16113.1|16117.3|16117.3|16117.3|16117.3|16113.1|16113.1|0
1647518140000|2022-03-17 11:55:40|16115.9|16115.9|16127.79|16127.79|16127.79|16127.79|16115.9|16115.9|0
1647518160000|2022-03-17 11:56:00|16131.76|16131.76|16131.76|16131.76|16131.76|16131.76|16131.76|16131.76|0
1647518180000|2022-03-17 11:56:20|16134.56|16134.56|16134.56|16134.56|16134.56|16134.56|16134.56|16134.56|0
1647518190000|2022-03-17 11:56:30|16138.75|16138.75|16138.75|16138.75|16138.75|16138.75|16138.75|16138.75|0
1647518220000|2022-03-17 11:57:00|16137.36|16137.36|16137.36|16137.36|16137.36|16137.36|16137.36|16137.36|0
1647518240000|2022-03-17 11:57:20|16141.32|16141.32|16141.32|16141.32|16141.32|16141.32|16141.32|16141.32|0
1647518270000|2022-03-17 11:57:50|16148.32|16148.32|16148.32|16148.32|16148.32|16148.32|16148.32|16148.32|0
1647518300000|2022-03-17 11:58:20|16144.12|16144.12|16144.12|16144.12|16144.12|16144.12|16144.12|16144.12|0
1647518320000|2022-03-17 11:58:40|16143.66|16143.66|16143.66|16143.66|16143.66|16143.66|16143.66|16143.66|0
1647518330000|2022-03-17 11:58:50|16147.63|16147.63|16153.22|16153.22|16153.22|16153.22|16146.23|16146.23|0
1647518340000|2022-03-17 11:59:00|16154.62|16154.62|16154.62|16154.62|16154.62|16154.62|16154.62|16154.62|0
1647518380000|2022-03-17 11:59:40|16150.66|16150.66|16150.66|16150.66|16150.66|16150.66|16150.66|16150.66|0
1647518400000|2022-03-17 12:00:00|16146.69|16146.69|16146.69|16146.69|16146.69|16146.69|16146.69|16146.69|0
1647518410000|2022-03-17 12:00:10|16142.49|16142.49|16142.49|16142.49|16142.49|16142.49|16142.49|16142.49|0
1647518420000|2022-03-17 12:00:20|16148.09|16148.09|16152.06|16152.06|16152.06|16152.06|16148.09|16148.09|0
1647518430000|2022-03-17 12:00:30|16149.26|16149.26|16149.26|16149.26|16149.26|16149.26|16149.26|16149.26|0
1647518500000|2022-03-17 12:01:40|16177.01|16177.01|16169.08|16169.08|16177.01|16177.01|16169.08|16169.08|0
1647518520000|2022-03-17 12:02:00|16165.12|16165.12|16161.15|16161.15|16165.12|16165.12|16161.15|16161.15|0
1647518530000|2022-03-17 12:02:10|16162.55|16162.55|16158.59|16158.59|16162.55|16162.55|16158.59|16158.59|0
1647518540000|2022-03-17 12:02:20|16162.79|16162.79|16162.79|16162.79|16162.79|16162.79|16162.79|16162.79|0
1647518560000|2022-03-17 12:02:40|16159.99|16159.99|16157.19|16157.19|16159.99|16159.99|16157.19|16157.19|0
1647518600000|2022-03-17 12:03:20|16165.59|16165.59|16166.98|16166.98|16166.98|16166.98|16165.59|16165.59|0
1647518610000|2022-03-17 12:03:30|16174.92|16174.92|16174.92|16174.92|16174.92|16174.92|16174.92|16174.92|0
1647518620000|2022-03-17 12:03:40|16173.52|16173.52|16172.12|16172.12|16173.52|16173.52|16172.12|16172.12|0
1647518630000|2022-03-17 12:03:50|16168.15|16168.15|16168.15|16168.15|16168.15|16168.15|16168.15|16168.15|0
1647518640000|2022-03-17 12:04:00|16166.75|16166.75|16166.75|16166.75|16166.75|16166.75|16166.75|16166.75|0
1647518650000|2022-03-17 12:04:10|16165.35|16165.35|16165.35|16165.35|16165.35|16165.35|16165.35|16165.35|0
1647518670000|2022-03-17 12:04:30|16164.43|16164.43|16167.02|16167.02|16168.4|16168.4|16164.43|16164.43|0
1647518680000|2022-03-17 12:04:40|16163.05|16163.05|16163.05|16163.05|16163.05|16163.05|16163.05|16163.05|0
1647518690000|2022-03-17 12:04:50|16159.09|16159.09|16159.09|16159.09|16159.09|16159.09|16159.09|16159.09|0
1647518710000|2022-03-17 12:05:10|16156.29|16156.29|16150.49|16150.49|16156.29|16156.29|16150.49|16150.49|0
1647518720000|2022-03-17 12:05:20|16154.45|16154.45|16162.38|16162.38|16162.38|16162.38|16154.45|16154.45|0
1647518740000|2022-03-17 12:05:40|16170.31|16170.31|16170.31|16170.31|16170.31|16170.31|16170.31|16170.31|0
1647518770000|2022-03-17 12:06:10|16166.35|16166.35|16166.35|16166.35|16166.35|16166.35|16166.35|16166.35|0
1647518810000|2022-03-17 12:06:50|16170.31|16170.31|16170.31|16170.31|16170.31|16170.31|16170.31|16170.31|0
1647518820000|2022-03-17 12:07:00|16174.28|16174.28|16178.7|16178.7|16178.7|16178.7|16174.28|16174.28|0
1647518830000|2022-03-17 12:07:10|16174.5|16174.5|16174.5|16174.5|16174.5|16174.5|16174.5|16174.5|0
1647518870000|2022-03-17 12:07:50|16166.57|16166.57|16166.57|16166.57|16166.57|16166.57|16166.57|16166.57|0
1647518910000|2022-03-17 12:08:30|16170.54|16170.54|16167.74|16167.74|16170.54|16170.54|16167.74|16167.74|0
1647518950000|2022-03-17 12:09:10|16163.54|16163.54|16163.54|16163.54|16163.54|16163.54|16163.54|16163.54|0
1647518990000|2022-03-17 12:09:50|16159.58|16159.58|16159.58|16159.58|16159.58|16159.58|16159.58|16159.58|0
1647519020000|2022-03-17 12:10:20|16145.58|16145.58|16145.58|16145.58|16145.58|16145.58|16145.58|16145.58|0
1647519050000|2022-03-17 12:10:50|16144.18|16144.18|16144.18|16144.18|16144.18|16144.18|16144.18|16144.18|0
1647519090000|2022-03-17 12:11:30|16142.78|16142.78|16142.78|16142.78|16142.78|16142.78|16142.78|16142.78|0
1647519140000|2022-03-17 12:12:20|16144.18|16144.18|16144.18|16144.18|16144.18|16144.18|16144.18|16144.18|0
1647519150000|2022-03-17 12:12:30|16148.38|16148.38|16153.98|16153.98|16153.98|16153.98|16148.38|16148.38|0
1647519180000|2022-03-17 12:13:00|16159.58|16159.58|16160.97|16160.97|16162.37|16162.37|16159.58|16159.58|0
1647519190000|2022-03-17 12:13:10|16159.58|16159.58|16163.54|16163.54|16163.54|16163.54|16159.58|16159.58|0
1647519210000|2022-03-17 12:13:30|16166.34|16166.34|16166.34|16166.34|16166.34|16166.34|16166.34|16166.34|0
1647519220000|2022-03-17 12:13:40|16169.14|16169.14|16166.34|16166.34|16169.14|16169.14|16166.34|16166.34|0
1647519250000|2022-03-17 12:14:10|16169.14|16169.14|16169.14|16169.14|16169.14|16169.14|16169.14|16169.14|0
1647519280000|2022-03-17 12:14:40|16166.34|16166.34|16166.34|16166.34|16166.34|16166.34|16166.34|16166.34|0
1647519290000|2022-03-17 12:14:50|16170.3|16170.3|16186.17|16186.17|16186.17|16186.17|16170.3|16170.3|0
1647519300000|2022-03-17 12:15:00|16174.27|16174.27|16166.34|16166.34|16174.27|16174.27|16166.34|16166.34|0
1647519340000|2022-03-17 12:15:40|16169.14|16169.14|16169.14|16169.14|16169.14|16169.14|16169.14|16169.14|0
1647519410000|2022-03-17 12:16:50|16177.07|16177.07|16177.07|16177.07|16177.07|16177.07|16177.07|16177.07|0
1647519450000|2022-03-17 12:17:30|16179.87|16179.87|16179.87|16179.87|16179.87|16179.87|16179.87|16179.87|0
1647519480000|2022-03-17 12:18:00|16183.83|16183.83|16183.83|16183.83|16183.83|16183.83|16183.83|16183.83|0
1647519490000|2022-03-17 12:18:10|16179.63|16179.63|16179.63|16179.63|16179.63|16179.63|16179.63|16179.63|0
1647519550000|2022-03-17 12:19:10|16175.67|16175.67|16171.7|16171.7|16175.67|16175.67|16171.7|16171.7|0
1647519590000|2022-03-17 12:19:50|16167.51|16167.51|16167.51|16167.51|16167.51|16167.51|16167.51|16167.51|0
1647519670000|2022-03-17 12:21:10|16166.11|16166.11|16166.11|16166.11|16166.11|16166.11|16166.11|16166.11|0
1647519690000|2022-03-17 12:21:30|16170.07|16170.07|16176.84|16176.84|16176.84|16176.84|16170.07|16170.07|0
1647519700000|2022-03-17 12:21:40|16172.64|16172.64|16172.64|16172.64|16172.64|16172.64|16172.64|16172.64|0
1647519710000|2022-03-17 12:21:50|16168.67|16168.67|16168.67|16168.67|16168.67|16168.67|16168.67|16168.67|0
1647519730000|2022-03-17 12:22:10|16164.53|16164.53|16164.53|16164.53|16164.53|16164.53|16164.53|16164.53|0
1647519740000|2022-03-17 12:22:20|16163.62|16163.62|16164.08|16164.08|16164.08|16164.08|16163.62|16163.62|0
1647519750000|2022-03-17 12:22:30|16161.28|16161.28|16162.68|16162.68|16162.68|16162.68|16161.28|16161.28|0
1647519760000|2022-03-17 12:22:40|16166.64|16166.64|16166.64|16166.64|16166.64|16166.64|16158.71|16158.71|0
1647519770000|2022-03-17 12:22:50|16170.61|16170.61|16170.61|16170.61|16170.61|16170.61|16170.61|16170.61|0
1647519780000|2022-03-17 12:23:00|16166.64|16166.64|16166.64|16166.64|16166.64|16166.64|16166.64|16166.64|0
1647519820000|2022-03-17 12:23:40|16174.57|16174.57|16178.54|16178.54|16178.54|16178.54|16174.57|16174.57|0
1647519830000|2022-03-17 12:23:50|16177.14|16177.14|16178.54|16178.54|16178.54|16178.54|16177.14|16177.14|0
1647519870000|2022-03-17 12:24:30|16170.61|16170.61|16170.61|16170.61|16170.61|16170.61|16170.61|16170.61|0
1647519880000|2022-03-17 12:24:40|16174.57|16174.57|16178.54|16178.54|16178.54|16178.54|16174.57|16174.57|0
1647519910000|2022-03-17 12:25:10|16170.61|16170.61|16170.61|16170.61|16170.61|16170.61|16170.61|16170.61|0
1647519930000|2022-03-17 12:25:30|16182.5|16182.5|16193.46|16193.46|16193.46|16193.46|16182.5|16182.5|0
1647519950000|2022-03-17 12:25:50|16197.43|16197.43|16197.43|16197.43|16197.43|16197.43|16197.43|16197.43|0
1647520030000|2022-03-17 12:27:10|16190.43|16190.43|16190.43|16190.43|16190.43|16190.43|16190.43|16190.43|0
1647520070000|2022-03-17 12:27:50|16196.03|16196.03|16198.83|16198.83|16198.83|16198.83|16196.03|16196.03|0
1647520100000|2022-03-17 12:28:20|16197.43|16197.43|16197.43|16197.43|16197.43|16197.43|16197.43|16197.43|0
1647520120000|2022-03-17 12:28:40|16189.5|16189.5|16189.5|16189.5|16189.5|16189.5|16189.5|16189.5|0
1647520190000|2022-03-17 12:29:50|16191.8|16191.8|16191.8|16191.8|16191.8|16191.8|16191.8|16191.8|0
1647520220000|2022-03-17 12:30:20|16175.94|16175.94|16175.94|16175.94|16175.94|16175.94|16175.94|16175.94|0
1647520230000|2022-03-17 12:30:30|16179.9|16179.9|16182.7|16182.7|16182.7|16182.7|16179.9|16179.9|0
1647520240000|2022-03-17 12:30:40|16178.5|16178.5|16179.9|16179.9|16179.9|16179.9|16178.5|16178.5|0
1647520270000|2022-03-17 12:31:10|16178.5|16178.5|16184.1|16184.1|16184.1|16184.1|16178.5|16178.5|0
1647520280000|2022-03-17 12:31:20|16188.07|16188.07|16188.07|16188.07|16188.07|16188.07|16188.07|16188.07|0
1647520300000|2022-03-17 12:31:40|16185.27|16185.27|16185.27|16185.27|16185.27|16185.27|16185.27|16185.27|0
1647520320000|2022-03-17 12:32:00|16182.47|16182.47|16182.47|16182.47|16182.47|16182.47|16182.47|16182.47|0
1647520330000|2022-03-17 12:32:10|16185.27|16185.27|16181.07|16181.07|16185.27|16185.27|16181.07|16181.07|0
1647520430000|2022-03-17 12:33:50|16179.67|16179.67|16159.84|16159.84|16179.67|16179.67|16159.84|16159.84|0
1647520440000|2022-03-17 12:34:00|16167.77|16167.77|16167.77|16167.77|16167.77|16167.77|16167.77|16167.77|0
1647520470000|2022-03-17 12:34:30|16176.17|16176.17|16176.17|16176.17|16176.17|16176.17|16176.17|16176.17|0
1647520570000|2022-03-17 12:36:10|16167.77|16167.77|16167.77|16167.77|16167.77|16167.77|16167.77|16167.77|0
1647520580000|2022-03-17 12:36:20|16177.1|16177.1|16182.47|16182.47|16182.47|16182.47|16177.1|16177.1|0
1647520680000|2022-03-17 12:38:00|16170.57|16170.57|16166.61|16166.61|16174.54|16174.54|16166.61|16166.61|0
1647520720000|2022-03-17 12:38:40|16162.41|16162.41|16162.41|16162.41|16162.41|16162.41|16162.41|16162.41|0
1647520840000|2022-03-17 12:40:40|16158.44|16158.44|16158.44|16158.44|16158.44|16158.44|16158.44|16158.44|0
1647520960000|2022-03-17 12:42:40|16154.48|16154.48|16154.48|16154.48|16154.48|16154.48|16154.48|16154.48|0
1647520970000|2022-03-17 12:42:50|16158.44|16158.44|16158.44|16158.44|16158.44|16158.44|16158.44|16158.44|0
1647520980000|2022-03-17 12:43:00|16162.41|16162.41|16166.37|16166.37|16166.37|16166.37|16162.41|16162.41|0
1647521010000|2022-03-17 12:43:30|16174.3|16174.3|16174.3|16174.3|16174.3|16174.3|16174.3|16174.3|0
1647521100000|2022-03-17 12:45:00|16170.34|16170.34|16170.34|16170.34|16170.34|16170.34|16170.34|16170.34|0
1647521120000|2022-03-17 12:45:20|16168.94|16168.94|16168.94|16168.94|16168.94|16168.94|16168.94|16168.94|0
1647521140000|2022-03-17 12:45:40|16173.14|16173.14|16182.7|16182.7|16182.7|16182.7|16173.14|16173.14|0
1647521250000|2022-03-17 12:47:30|16182.24|16182.24|16182.24|16182.24|16182.24|16182.24|16182.24|16182.24|0
1647521280000|2022-03-17 12:48:00|16186.44|16186.44|16186.44|16186.44|16186.44|16186.44|16186.44|16186.44|0
1647521320000|2022-03-17 12:48:40|16190.41|16190.41|16190.41|16190.41|16190.41|16190.41|16190.41|16190.41|0
1647521350000|2022-03-17 12:49:10|16186.44|16186.44|16186.44|16186.44|16186.44|16186.44|16186.44|16186.44|0
1647521430000|2022-03-17 12:50:30|16194.37|16194.37|16198.34|16198.34|16198.34|16198.34|16194.37|16194.37|0
1647521510000|2022-03-17 12:51:50|16202.3|16202.3|16202.3|16202.3|16202.3|16202.3|16202.3|16202.3|0
1647521520000|2022-03-17 12:52:00|16200.9|16200.9|16200.9|16200.9|16200.9|16200.9|16200.9|16200.9|0
1647521600000|2022-03-17 12:53:20|16204.87|16204.87|16210.46|16210.46|16210.46|16210.46|16204.87|16204.87|0
1647521650000|2022-03-17 12:54:10|16204.87|16204.87|16204.41|16204.41|16204.87|16204.87|16203.03|16203.03|0
1647521670000|2022-03-17 12:54:30|16208.61|16208.61|16208.61|16208.61|16208.61|16208.61|16208.61|16208.61|0
1647521720000|2022-03-17 12:55:20|16212.57|16212.57|16208.61|16208.61|16212.57|16212.57|16208.61|16208.61|0
1647521730000|2022-03-17 12:55:30|16216.54|16216.54|16216.54|16216.54|16216.54|16216.54|16216.54|16216.54|0
1647521770000|2022-03-17 12:56:10|16220.5|16220.5|16220.5|16220.5|16220.5|16220.5|16220.5|16220.5|0
1647521820000|2022-03-17 12:57:00|16221.42|16221.42|16221.42|16221.42|16221.42|16221.42|16221.42|16221.42|0
1647521890000|2022-03-17 12:58:10|16225.62|16225.62|16225.62|16225.62|16229.58|16229.58|16225.62|16225.62|0
1647521900000|2022-03-17 12:58:20|16221.65|16221.65|16216.29|16216.29|16221.65|16221.65|16216.29|16216.29|0
1647521910000|2022-03-17 12:58:30|16217.21|16217.21|16217.21|16217.21|16217.21|16217.21|16217.21|16217.21|0
1647521960000|2022-03-17 12:59:20|16237.03|16237.03|16237.03|16237.03|16237.03|16237.03|16237.03|16237.03|0
1647521970000|2022-03-17 12:59:30|16241.23|16241.23|16241.23|16241.23|16241.23|16241.23|16241.23|16241.23|0
1647521980000|2022-03-17 12:59:40|16246.83|16246.83|16246.83|16246.83|16246.83|16246.83|16246.83|16246.83|0
1647522000000|2022-03-17 13:00:00|16254.76|16254.76|16254.76|16254.76|16254.76|16254.76|16254.76|16254.76|0
1647522030000|2022-03-17 13:00:30|16255.22|16255.22|16255.22|16255.22|16255.22|16255.22|16255.22|16255.22|0
1647522040000|2022-03-17 13:00:40|16255.68|16255.68|16255.68|16255.68|16255.68|16255.68|16255.68|16255.68|0
1647522060000|2022-03-17 13:01:00|16255.22|16255.22|16255.68|16255.68|16255.68|16255.68|16253.84|16253.84|0
1647522090000|2022-03-17 13:01:30|16243.79|16243.79|16239.82|16239.82|16243.79|16243.79|16239.82|16239.82|0
1647522100000|2022-03-17 13:01:40|16238.42|16238.42|16238.42|16238.42|16238.42|16238.42|16238.42|16238.42|0
1647522150000|2022-03-17 13:02:30|16235.62|16235.62|16235.62|16235.62|16235.62|16235.62|16235.62|16235.62|0
1647522160000|2022-03-17 13:02:40|16234.22|16234.22|16232.82|16232.82|16234.22|16234.22|16232.82|16232.82|0
1647522250000|2022-03-17 13:04:10|16224.89|16224.89|16224.89|16224.89|16224.89|16224.89|16224.89|16224.89|0
1647522370000|2022-03-17 13:06:10|16220.93|16220.93|16228.86|16228.86|16228.86|16228.86|16220.93|16220.93|0
1647522400000|2022-03-17 13:06:40|16221.86|16221.86|16221.86|16221.86|16221.86|16221.86|16221.86|16221.86|0
1647522410000|2022-03-17 13:06:50|16219.06|16219.06|16219.06|16219.06|16219.06|16219.06|16219.06|16219.06|0
1647522430000|2022-03-17 13:07:10|16211.13|16211.13|16211.13|16211.13|16211.13|16211.13|16211.13|16211.13|0
1647522470000|2022-03-17 13:07:50|16209.29|16209.29|16209.29|16209.29|16209.29|16209.29|16209.29|16209.29|0
1647522680000|2022-03-17 13:11:20|16212.09|16212.09|16212.09|16212.09|16212.09|16212.09|16212.09|16212.09|0
1647522690000|2022-03-17 13:11:30|16210.71|16210.71|16210.71|16210.71|16210.71|16210.71|16210.71|16210.71|0
1647522710000|2022-03-17 13:11:50|16202.78|16202.78|16202.78|16202.78|16202.78|16202.78|16202.78|16202.78|0
1647522740000|2022-03-17 13:12:20|16201.4|16201.4|16201.4|16201.4|16201.4|16201.4|16201.4|16201.4|0
1647522780000|2022-03-17 13:13:00|16205.37|16205.37|16205.37|16205.37|16205.37|16205.37|16205.37|16205.37|0
1647522790000|2022-03-17 13:13:10|16204.91|16204.91|16190.91|16190.91|16204.91|16204.91|16190.91|16190.91|0
1647522810000|2022-03-17 13:13:30|16189.51|16189.51|16189.51|16189.51|16189.51|16189.51|16189.51|16189.51|0
1647522830000|2022-03-17 13:13:50|16190.91|16190.91|16190.91|16190.91|16190.91|16190.91|16190.91|16190.91|0
1647522920000|2022-03-17 13:15:20|16196.51|16196.51|16204.91|16204.91|16204.91|16204.91|16192.31|16192.31|0
1647522940000|2022-03-17 13:15:40|16206.31|16206.31|16198.38|16198.38|16206.31|16206.31|16198.38|16198.38|0
1647522960000|2022-03-17 13:16:00|16194.41|16194.41|16194.41|16194.41|16194.41|16194.41|16194.41|16194.41|0
1647523020000|2022-03-17 13:17:00|16202.34|16202.34|16202.34|16202.34|16202.34|16202.34|16202.34|16202.34|0
1647523230000|2022-03-17 13:20:30|16195.34|16195.34|16195.34|16195.34|16195.34|16195.34|16195.34|16195.34|0
1647523270000|2022-03-17 13:21:10|16193.94|16193.94|16193.94|16193.94|16193.94|16193.94|16193.94|16193.94|0
1647523290000|2022-03-17 13:21:30|16191.15|16191.15|16191.15|16191.15|16191.15|16191.15|16191.15|16191.15|0
1647523300000|2022-03-17 13:21:40|16207.01|16207.01|16207.01|16207.01|16207.01|16207.01|16207.01|16207.01|0
1647523370000|2022-03-17 13:22:50|16215.4|16215.4|16215.4|16215.4|16215.4|16215.4|16215.4|16215.4|0
1647523410000|2022-03-17 13:23:30|16214|16214|16214|16214|16214|16214|16214|16214|0
1647523440000|2022-03-17 13:24:00|16215.4|16215.4|16215.4|16215.4|16215.4|16215.4|16215.4|16215.4|0
1647523450000|2022-03-17 13:24:10|16216.8|16216.8|16216.8|16216.8|16216.8|16216.8|16216.8|16216.8|0
1647523460000|2022-03-17 13:24:20|16218.2|16218.2|16218.2|16218.2|16218.2|16218.2|16218.2|16218.2|0
1647523470000|2022-03-17 13:24:30|16212.6|16212.6|16212.6|16212.6|16212.6|16212.6|16212.6|16212.6|0
1647523510000|2022-03-17 13:25:10|16216.57|16216.57|16216.57|16216.57|16216.57|16216.57|16216.57|16216.57|0
1647523530000|2022-03-17 13:25:30|16215.17|16215.17|16215.17|16215.17|16215.17|16215.17|16215.17|16215.17|0
1647523540000|2022-03-17 13:25:40|16219.14|16219.14|16219.14|16219.14|16219.14|16219.14|16219.14|16219.14|0
1647523580000|2022-03-17 13:26:20|16220.54|16220.54|16220.54|16220.54|16220.54|16220.54|16220.54|16220.54|0
1647523610000|2022-03-17 13:26:50|16223.33|16223.33|16223.33|16223.33|16223.33|16223.33|16223.33|16223.33|0
1647523620000|2022-03-17 13:27:00|16220.54|16220.54|16220.54|16220.54|16220.54|16220.54|16220.54|16220.54|0
1647523710000|2022-03-17 13:28:30|16216.57|16216.57|16216.57|16216.57|16216.57|16216.57|16216.57|16216.57|0
1647523770000|2022-03-17 13:29:30|16215.17|16215.17|16215.17|16215.17|16215.17|16215.17|16215.17|16215.17|0
1647523840000|2022-03-17 13:30:40|16213.77|16213.77|16213.77|16213.77|16213.77|16213.77|16213.77|16213.77|0
1647523860000|2022-03-17 13:31:00|16205.84|16205.84|16213.77|16213.77|16213.77|16213.77|16205.84|16205.84|0
1647523890000|2022-03-17 13:31:30|16209.81|16209.81|16209.81|16209.81|16209.81|16209.81|16209.81|16209.81|0
1647523900000|2022-03-17 13:31:40|16214|16214|16214|16214|16214|16214|16214|16214|0
1647523920000|2022-03-17 13:32:00|16210.04|16210.04|16210.04|16210.04|16210.04|16210.04|16210.04|16210.04|0
1647523930000|2022-03-17 13:32:10|16206.07|16206.07|16206.07|16206.07|16206.07|16206.07|16206.07|16206.07|0
1647523940000|2022-03-17 13:32:20|16205.15|16205.15|16205.15|16205.15|16205.15|16205.15|16205.15|16205.15|0
1647523960000|2022-03-17 13:32:40|16206.55|16206.55|16206.55|16206.55|16206.55|16206.55|16206.55|16206.55|0
1647523990000|2022-03-17 13:33:10|16207.47|16207.47|16207.47|16207.47|16207.47|16207.47|16207.47|16207.47|0
1647524020000|2022-03-17 13:33:40|16211.44|16211.44|16222.17|16222.17|16222.17|16222.17|16211.44|16211.44|0
1647524030000|2022-03-17 13:33:50|16226.13|16226.13|16222.17|16222.17|16226.13|16226.13|16222.17|16222.17|0
1647524040000|2022-03-17 13:34:00|16224.97|16224.97|16224.97|16224.97|16224.97|16224.97|16224.97|16224.97|0
1647524060000|2022-03-17 13:34:20|16221|16221|16228.93|16228.93|16228.93|16228.93|16221|16221|0
1647524070000|2022-03-17 13:34:30|16233.13|16233.13|16235.93|16235.93|16235.93|16235.93|16233.13|16233.13|0
1647524120000|2022-03-17 13:35:20|16224.03|16224.03|16224.03|16224.03|16224.03|16224.03|16224.03|16224.03|0
1647524130000|2022-03-17 13:35:30|16221.23|16221.23|16221.23|16221.23|16221.23|16221.23|16221.23|16221.23|0
1647524150000|2022-03-17 13:35:50|16225.2|16225.2|16225.2|16225.2|16225.2|16225.2|16225.2|16225.2|0
1647524160000|2022-03-17 13:36:00|16221.23|16221.23|16221.23|16221.23|16221.23|16221.23|16221.23|16221.23|0
1647524180000|2022-03-17 13:36:20|16229.17|16229.17|16230.56|16230.56|16230.56|16230.56|16226.37|16226.37|0
1647524200000|2022-03-17 13:36:40|16231.96|16231.96|16231.96|16231.96|16231.96|16231.96|16231.96|16231.96|0
1647524230000|2022-03-17 13:37:10|16233.36|16233.36|16237.56|16237.56|16237.56|16237.56|16233.36|16233.36|0
1647524240000|2022-03-17 13:37:20|16233.6|16233.6|16233.6|16233.6|16233.6|16233.6|16233.6|16233.6|0
1647524250000|2022-03-17 13:37:30|16230.8|16230.8|16230.8|16230.8|16230.8|16230.8|16230.8|16230.8|0
1647524260000|2022-03-17 13:37:40|16230.34|16230.34|16230.34|16230.34|16230.34|16230.34|16230.34|16230.34|0
1647524280000|2022-03-17 13:38:00|16227.54|16227.54|16218.21|16218.21|16227.54|16227.54|16218.21|16218.21|0
1647524290000|2022-03-17 13:38:10|16215.41|16215.41|16215.41|16215.41|16215.41|16215.41|16215.41|16215.41|0
1647524300000|2022-03-17 13:38:20|16223.34|16223.34|16223.34|16223.34|16223.34|16223.34|16223.34|16223.34|0
1647524310000|2022-03-17 13:38:30|16226.14|16226.14|16226.14|16226.14|16226.14|16226.14|16226.14|16226.14|0
1647524350000|2022-03-17 13:39:10|16224.74|16224.74|16224.74|16224.74|16224.74|16224.74|16224.74|16224.74|0
1647524380000|2022-03-17 13:39:40|16232.67|16232.67|16232.67|16232.67|16232.67|16232.67|16232.67|16232.67|0
1647524390000|2022-03-17 13:39:50|16233.13|16233.13|16233.13|16233.13|16233.13|16233.13|16233.13|16233.13|0
1647524410000|2022-03-17 13:40:10|16241.06|16241.06|16241.06|16241.06|16241.06|16241.06|16241.06|16241.06|0
1647524430000|2022-03-17 13:40:30|16245.03|16245.03|16245.03|16245.03|16245.03|16245.03|16245.03|16245.03|0
1647524450000|2022-03-17 13:40:50|16257.62|16257.62|16257.62|16257.62|16257.62|16257.62|16257.62|16257.62|0
1647524480000|2022-03-17 13:41:20|16261.82|16261.82|16261.82|16261.82|16261.82|16261.82|16261.82|16261.82|0
1647524490000|2022-03-17 13:41:30|16264.62|16264.62|16264.62|16264.62|16264.62|16264.62|16264.62|16264.62|0
1647524510000|2022-03-17 13:41:50|16263.22|16263.22|16263.22|16263.22|16263.22|16263.22|16263.22|16263.22|0
1647524520000|2022-03-17 13:42:00|16267.42|16267.42|16266.02|16266.02|16267.42|16267.42|16266.02|16266.02|0
1647524530000|2022-03-17 13:42:10|16263.22|16263.22|16255.29|16255.29|16263.22|16263.22|16255.29|16255.29|0
1647524580000|2022-03-17 13:43:00|16259.49|16259.49|16259.49|16259.49|16259.49|16259.49|16259.49|16259.49|0
1647524610000|2022-03-17 13:43:30|16255.29|16255.29|16255.29|16255.29|16255.29|16255.29|16255.29|16255.29|0
1647524650000|2022-03-17 13:44:10|16251.32|16251.32|16251.32|16251.32|16251.32|16251.32|16251.32|16251.32|0
1647524660000|2022-03-17 13:44:20|16249.92|16249.92|16249.92|16249.92|16249.92|16249.92|16249.92|16249.92|0
1647524690000|2022-03-17 13:44:50|16253.89|16253.89|16257.86|16257.86|16257.86|16257.86|16253.89|16253.89|0
1647524700000|2022-03-17 13:45:00|16259.25|16259.25|16280.01|16280.01|16280.01|16280.01|16259.25|16259.25|0
1647524710000|2022-03-17 13:45:10|16284.21|16284.21|16281.41|16281.41|16287.01|16287.01|16281.41|16281.41|0
1647524720000|2022-03-17 13:45:20|16280.01|16280.01|16275.82|16275.82|16280.01|16280.01|16275.82|16275.82|0
1647524730000|2022-03-17 13:45:30|16278.61|16278.61|16280.01|16280.01|16280.01|16280.01|16278.61|16278.61|0
1647524740000|2022-03-17 13:45:40|16281.85|16281.85|16282.31|16282.31|16282.31|16282.31|16281.85|16281.85|0
1647524750000|2022-03-17 13:45:50|16281.85|16281.85|16285.82|16285.82|16285.82|16285.82|16281.85|16281.85|0
1647524760000|2022-03-17 13:46:00|16281.85|16281.85|16281.39|16281.39|16281.85|16281.85|16281.39|16281.39|0
1647524770000|2022-03-17 13:46:10|16285.36|16285.36|16286.28|16286.28|16294.21|16294.21|16285.36|16285.36|0
1647524780000|2022-03-17 13:46:20|16282.08|16282.08|16282.08|16282.08|16282.08|16282.08|16282.08|16282.08|0
1647524790000|2022-03-17 13:46:30|16279.28|16279.28|16295.61|16295.61|16295.61|16295.61|16276.95|16276.95|0
1647524800000|2022-03-17 13:46:40|16287.68|16287.68|16279.75|16279.75|16287.68|16287.68|16279.75|16279.75|0
1647524810000|2022-03-17 13:46:50|16275.55|16275.55|16276.95|16276.95|16276.95|16276.95|16275.55|16275.55|0
1647524820000|2022-03-17 13:47:00|16274.15|16274.15|16278.35|16278.35|16278.35|16278.35|16274.15|16274.15|0
1647524870000|2022-03-17 13:47:50|16274.38|16274.38|16278.35|16278.35|16282.31|16282.31|16274.38|16274.38|0
1647524880000|2022-03-17 13:48:00|16274.15|16274.15|16274.15|16274.15|16274.15|16274.15|16274.15|16274.15|0
1647524920000|2022-03-17 13:48:40|16279.75|16279.75|16279.75|16279.75|16279.75|16279.75|16279.75|16279.75|0
1647524950000|2022-03-17 13:49:10|16275.55|16275.55|16275.55|16275.55|16275.55|16275.55|16275.55|16275.55|0
1647524990000|2022-03-17 13:49:50|16274.15|16274.15|16271.85|16271.85|16274.15|16274.15|16271.39|16271.39|0
1647525050000|2022-03-17 13:50:50|16272.31|16272.31|16280.47|16280.47|16280.47|16280.47|16272.31|16272.31|0
1647525060000|2022-03-17 13:51:00|16280.93|16280.93|16280.93|16280.93|16280.93|16280.93|16280.93|16280.93|0
1647525070000|2022-03-17 13:51:10|16284.9|16284.9|16284.9|16284.9|16284.9|16284.9|16284.9|16284.9|0
1647525080000|2022-03-17 13:51:20|16287.7|16287.7|16287.7|16287.7|16287.7|16287.7|16287.7|16287.7|0
1647525090000|2022-03-17 13:51:30|16289.08|16289.08|16289.08|16289.08|16289.08|16289.08|16289.08|16289.08|0
1647525100000|2022-03-17 13:51:40|16294.67|16294.67|16294.67|16294.67|16294.67|16294.67|16294.67|16294.67|0
1647525110000|2022-03-17 13:51:50|16302.6|16302.6|16302.6|16302.6|16302.6|16302.6|16302.6|16302.6|0
1647525150000|2022-03-17 13:52:30|16299.81|16299.81|16299.81|16299.81|16299.81|16299.81|16299.81|16299.81|0
1647525200000|2022-03-17 13:53:20|16297.51|16297.51|16291.91|16291.91|16297.51|16297.51|16291.91|16291.91|0
1647525220000|2022-03-17 13:53:40|16289.11|16289.11|16289.11|16289.11|16289.11|16289.11|16289.11|16289.11|0
1647525280000|2022-03-17 13:54:40|16293.08|16293.08|16297.04|16297.04|16297.04|16297.04|16293.08|16293.08|0
1647525360000|2022-03-17 13:56:00|16301.01|16301.01|16289.11|16289.11|16301.01|16301.01|16289.11|16289.11|0
1647525390000|2022-03-17 13:56:30|16287.71|16287.71|16287.71|16287.71|16287.71|16287.71|16287.71|16287.71|0
1647525400000|2022-03-17 13:56:40|16291.68|16291.68|16299.61|16299.61|16299.61|16299.61|16291.68|16291.68|0
1647525470000|2022-03-17 13:57:50|16300.99|16300.99|16305.87|16305.87|16305.87|16305.87|16300.99|16300.99|0
1647525480000|2022-03-17 13:58:00|16301.91|16301.91|16304.94|16304.94|16308.9|16308.9|16301.91|16301.91|0
1647525490000|2022-03-17 13:58:10|16303.54|16303.54|16303.54|16303.54|16303.54|16303.54|16303.54|16303.54|0
1647525500000|2022-03-17 13:58:20|16300.74|16300.74|16300.74|16300.74|16300.74|16300.74|16300.74|16300.74|0
1647525510000|2022-03-17 13:58:30|16304.94|16304.94|16304.94|16304.94|16304.94|16304.94|16304.94|16304.94|0
1647525590000|2022-03-17 13:59:50|16308.9|16308.9|16313.1|16313.1|16313.1|16313.1|16308.9|16308.9|0
1647525650000|2022-03-17 14:00:50|16317.53|16317.53|16321.49|16321.49|16321.49|16321.49|16317.53|16317.53|0
1647525670000|2022-03-17 14:01:10|16333.39|16333.39|16333.39|16333.39|16333.39|16333.39|16333.39|16333.39|0
1647525680000|2022-03-17 14:01:20|16331.99|16331.99|16331.99|16331.99|16331.99|16331.99|16331.99|16331.99|0
1647525730000|2022-03-17 14:02:10|16332.91|16332.91|16340.84|16340.84|16340.84|16340.84|16332.91|16332.91|0
1647525740000|2022-03-17 14:02:20|16336.87|16336.87|16336.87|16336.87|16336.87|16336.87|16336.87|16336.87|0
1647525750000|2022-03-17 14:02:30|16332.91|16332.91|16332.91|16332.91|16332.91|16332.91|16332.91|16332.91|0
1647525760000|2022-03-17 14:02:40|16332.45|16332.45|16332.91|16332.91|16332.91|16332.91|16332.45|16332.45|0
1647525770000|2022-03-17 14:02:50|16328.94|16328.94|16328.94|16328.94|16328.94|16328.94|16328.94|16328.94|0
1647525790000|2022-03-17 14:03:10|16332.91|16332.91|16332.91|16332.91|16332.91|16332.91|16332.91|16332.91|0
1647525820000|2022-03-17 14:03:40|16337.11|16337.11|16341.07|16341.07|16341.07|16341.07|16337.11|16337.11|0
1647525880000|2022-03-17 14:04:40|16345.04|16345.04|16345.04|16345.04|16345.04|16345.04|16345.04|16345.04|0
1647525900000|2022-03-17 14:05:00|16341.07|16341.07|16341.07|16341.07|16341.07|16341.07|16341.07|16341.07|0
1647525950000|2022-03-17 14:05:50|16342.47|16342.47|16342.47|16342.47|16342.47|16342.47|16342.47|16342.47|0
1647525960000|2022-03-17 14:06:00|16338.5|16338.5|16338.5|16338.5|16338.5|16338.5|16338.5|16338.5|0
1647526000000|2022-03-17 14:06:40|16334.54|16334.54|16334.54|16334.54|16334.54|16334.54|16334.54|16334.54|0
1647526060000|2022-03-17 14:07:40|16342.47|16342.47|16342.47|16342.47|16342.47|16342.47|16342.47|16342.47|0
1647526070000|2022-03-17 14:07:50|16338.5|16338.5|16338.96|16338.96|16338.96|16338.96|16338.5|16338.5|0
1647526080000|2022-03-17 14:08:00|16343.16|16343.16|16343.16|16343.16|16343.16|16343.16|16343.16|16343.16|0
1647526100000|2022-03-17 14:08:20|16345.96|16345.96|16345.96|16345.96|16345.96|16345.96|16345.96|16345.96|0
1647526140000|2022-03-17 14:09:00|16343.16|16343.16|16343.16|16343.16|16343.16|16343.16|16343.16|16343.16|0
1647526190000|2022-03-17 14:09:50|16341.76|16341.76|16349.69|16349.69|16349.69|16349.69|16341.76|16341.76|0
1647526220000|2022-03-17 14:10:20|16350.61|16350.61|16346.65|16346.65|16350.61|16350.61|16346.65|16346.65|0
1647526260000|2022-03-17 14:11:00|16342.68|16342.68|16342.68|16342.68|16342.68|16342.68|16342.68|16342.68|0
1647526270000|2022-03-17 14:11:10|16346.65|16346.65|16346.65|16346.65|16346.65|16346.65|16346.65|16346.65|0
1647526280000|2022-03-17 14:11:20|16348.05|16348.05|16345.25|16345.25|16348.05|16348.05|16345.25|16345.25|0
1647526330000|2022-03-17 14:12:10|16341.28|16341.28|16341.28|16341.28|16342.68|16342.68|16341.28|16341.28|0
1647526360000|2022-03-17 14:12:40|16345.25|16345.25|16343.85|16343.85|16345.25|16345.25|16343.85|16343.85|0
1647526430000|2022-03-17 14:13:50|16345.25|16345.25|16345.25|16345.25|16345.25|16345.25|16345.25|16345.25|0
1647526440000|2022-03-17 14:14:00|16349.45|16349.45|16353.41|16353.41|16353.41|16353.41|16349.45|16349.45|0
1647526460000|2022-03-17 14:14:20|16349.45|16349.45|16349.45|16349.45|16349.45|16349.45|16349.45|16349.45|0
1647526470000|2022-03-17 14:14:30|16345.48|16345.48|16344.08|16344.08|16345.48|16345.48|16344.08|16344.08|0
1647526480000|2022-03-17 14:14:40|16341.28|16341.28|16338.48|16338.48|16341.28|16341.28|16333.35|16333.35|0
1647526490000|2022-03-17 14:14:50|16330.55|16330.55|16330.55|16330.55|16330.55|16330.55|16330.55|16330.55|0
1647526520000|2022-03-17 14:15:20|16329.17|16329.17|16329.17|16329.17|16329.17|16329.17|16329.17|16329.17|0
1647526560000|2022-03-17 14:16:00|16337.11|16337.11|16337.11|16337.11|16337.11|16337.11|16337.11|16337.11|0
1647526570000|2022-03-17 14:16:10|16333.14|16333.14|16337.11|16337.11|16337.11|16337.11|16333.14|16333.14|0
1647526590000|2022-03-17 14:16:30|16330.11|16330.11|16330.11|16330.11|16330.11|16330.11|16330.11|16330.11|0
1647526600000|2022-03-17 14:16:40|16329.65|16329.65|16329.65|16329.65|16329.65|16329.65|16329.65|16329.65|0
1647526620000|2022-03-17 14:17:00|16317.75|16317.75|16317.75|16317.75|16317.75|16317.75|16317.75|16317.75|0
1647526640000|2022-03-17 14:17:20|16313.79|16313.79|16313.79|16313.79|16313.79|16313.79|16313.79|16313.79|0
1647526710000|2022-03-17 14:18:30|16297.93|16297.93|16283.93|16283.93|16297.93|16297.93|16283.93|16283.93|0
1647526720000|2022-03-17 14:18:40|16286.73|16286.73|16288.13|16288.13|16288.13|16288.13|16286.73|16286.73|0
1647526740000|2022-03-17 14:19:00|16272.27|16272.27|16272.27|16272.27|16272.27|16272.27|16272.27|16272.27|0
1647526760000|2022-03-17 14:19:20|16270.87|16270.87|16269.03|16269.03|16270.87|16270.87|16269.03|16269.03|0
1647526770000|2022-03-17 14:19:30|16264.83|16264.83|16264.83|16264.83|16264.83|16264.83|16264.83|16264.83|0
1647526790000|2022-03-17 14:19:50|16268.8|16268.8|16268.8|16268.8|16268.8|16268.8|16268.8|16268.8|0
1647526810000|2022-03-17 14:20:10|16273.22|16273.22|16273.22|16273.22|16273.22|16273.22|16273.22|16273.22|0
1647526830000|2022-03-17 14:20:30|16274.62|16274.62|16278.82|16278.82|16278.82|16278.82|16274.62|16274.62|0
1647526870000|2022-03-17 14:21:10|16281.62|16281.62|16281.62|16281.62|16281.62|16281.62|16281.62|16281.62|0
1647526880000|2022-03-17 14:21:20|16283.02|16283.02|16286.98|16286.98|16286.98|16286.98|16283.02|16283.02|0
1647526890000|2022-03-17 14:21:30|16285.58|16285.58|16285.58|16285.58|16285.58|16285.58|16285.58|16285.58|0
1647526910000|2022-03-17 14:21:50|16281.62|16281.62|16273.69|16273.69|16281.62|16281.62|16273.69|16273.69|0
1647526930000|2022-03-17 14:22:10|16272.29|16272.29|16272.29|16272.29|16272.29|16272.29|16272.29|16272.29|0
1647526950000|2022-03-17 14:22:30|16276.25|16276.25|16276.25|16276.25|16276.25|16276.25|16276.25|16276.25|0
1647526960000|2022-03-17 14:22:40|16280.22|16280.22|16280.22|16280.22|16280.22|16280.22|16280.22|16280.22|0
1647526970000|2022-03-17 14:22:50|16288.15|16288.15|16288.15|16288.15|16288.15|16288.15|16288.15|16288.15|0
1647527010000|2022-03-17 14:23:30|16285.35|16285.35|16285.35|16285.35|16285.35|16285.35|16285.35|16285.35|0
1647527020000|2022-03-17 14:23:40|16281.39|16281.39|16285.35|16285.35|16285.35|16285.35|16281.39|16281.39|0
1647527030000|2022-03-17 14:23:50|16286.73|16286.73|16286.73|16286.73|16286.73|16286.73|16286.73|16286.73|0
1647527040000|2022-03-17 14:24:00|16290.7|16290.7|16290.7|16290.7|16290.7|16290.7|16290.7|16290.7|0
1647527050000|2022-03-17 14:24:10|16298.63|16298.63|16294.66|16294.66|16298.63|16298.63|16294.66|16294.66|0
1647527060000|2022-03-17 14:24:20|16298.63|16298.63|16298.63|16298.63|16298.63|16298.63|16298.63|16298.63|0
1647527100000|2022-03-17 14:25:00|16302.59|16302.59|16312.15|16312.15|16312.15|16312.15|16302.59|16302.59|0
1647527110000|2022-03-17 14:25:10|16316.12|16316.12|16316.12|16316.12|16316.12|16316.12|16316.12|16316.12|0
1647527140000|2022-03-17 14:25:40|16313.32|16313.32|16309.36|16309.36|16313.32|16313.32|16305.39|16305.39|0
1647527150000|2022-03-17 14:25:50|16313.32|16313.32|16313.32|16313.32|16313.32|16313.32|16313.32|16313.32|0
1647527160000|2022-03-17 14:26:00|16312.86|16312.86|16312.86|16312.86|16312.86|16312.86|16312.86|16312.86|0
1647527170000|2022-03-17 14:26:10|16311.46|16311.46|16311.46|16311.46|16311.46|16311.46|16311.46|16311.46|0
1647527200000|2022-03-17 14:26:40|16299.57|16299.57|16303.53|16303.53|16303.53|16303.53|16299.57|16299.57|0
1647527260000|2022-03-17 14:27:40|16291.64|16291.64|16291.64|16291.64|16291.64|16291.64|16291.64|16291.64|0
1647527290000|2022-03-17 14:28:10|16295.83|16295.83|16295.83|16295.83|16295.83|16295.83|16295.83|16295.83|0
1647527300000|2022-03-17 14:28:20|16291.87|16291.87|16299.8|16299.8|16299.8|16299.8|16291.87|16291.87|0
1647527340000|2022-03-17 14:29:00|16301.2|16301.2|16301.2|16301.2|16301.2|16301.2|16301.2|16301.2|0
1647527350000|2022-03-17 14:29:10|16302.6|16302.6|16306.56|16306.56|16306.56|16306.56|16302.6|16302.6|0
1647527400000|2022-03-17 14:30:00|16302.6|16302.6|16302.6|16302.6|16302.6|16302.6|16302.6|16302.6|0
1647527410000|2022-03-17 14:30:10|16309.6|16309.6|16309.6|16309.6|16309.6|16309.6|16309.6|16309.6|0
1647527420000|2022-03-17 14:30:20|16305.4|16305.4|16305.4|16305.4|16305.4|16305.4|16305.4|16305.4|0
1647527440000|2022-03-17 14:30:40|16301.43|16301.43|16301.43|16301.43|16301.43|16301.43|16301.43|16301.43|0
1647527460000|2022-03-17 14:31:00|16297.23|16297.23|16291.87|16291.87|16297.23|16297.23|16291.87|16291.87|0
1647527470000|2022-03-17 14:31:10|16303.76|16303.76|16303.76|16303.76|16303.76|16303.76|16303.76|16303.76|0
1647527480000|2022-03-17 14:31:20|16300.97|16300.97|16300.97|16300.97|16300.97|16300.97|16300.97|16300.97|0
1647527490000|2022-03-17 14:31:30|16312.86|16312.86|16312.86|16312.86|16312.86|16312.86|16312.86|16312.86|0
1647527500000|2022-03-17 14:31:40|16311.46|16311.46|16311.46|16311.46|16311.46|16311.46|16311.46|16311.46|0
1647527530000|2022-03-17 14:32:10|16307.5|16307.5|16307.5|16307.5|16307.5|16307.5|16307.5|16307.5|0
1647527540000|2022-03-17 14:32:20|16299.57|16299.57|16298.17|16298.17|16299.57|16299.57|16298.17|16298.17|0
1647527550000|2022-03-17 14:32:30|16292.57|16292.57|16298.17|16298.17|16298.17|16298.17|16292.57|16292.57|0
1647527560000|2022-03-17 14:32:40|16306.1|16306.1|16308.9|16308.9|16308.9|16308.9|16306.1|16306.1|0
1647527600000|2022-03-17 14:33:20|16304.7|16304.7|16304.7|16304.7|16304.7|16304.7|16304.7|16304.7|0
1647527610000|2022-03-17 14:33:30|16314.49|16314.49|16314.49|16314.49|16314.49|16314.49|16314.49|16314.49|0
1647527620000|2022-03-17 14:33:40|16306.56|16306.56|16302.6|16302.6|16306.56|16306.56|16302.6|16302.6|0
1647527630000|2022-03-17 14:33:50|16294.67|16294.67|16282.07|16282.07|16294.67|16294.67|16282.07|16282.07|0
1647527670000|2022-03-17 14:34:30|16293.97|16293.97|16293.97|16293.97|16293.97|16293.97|16293.97|16293.97|0
1647527690000|2022-03-17 14:34:50|16286.97|16286.97|16284.17|16284.17|16286.97|16286.97|16284.17|16284.17|0
1647527700000|2022-03-17 14:35:00|16280.21|16280.21|16276.01|16276.01|16280.21|16280.21|16276.01|16276.01|0
1647527710000|2022-03-17 14:35:10|16273.21|16273.21|16273.21|16273.21|16273.21|16273.21|16273.21|16273.21|0
1647527720000|2022-03-17 14:35:20|16269.24|16269.24|16269.24|16269.24|16269.24|16269.24|16269.24|16269.24|0
1647527730000|2022-03-17 14:35:30|16274.84|16274.84|16274.84|16274.84|16274.84|16274.84|16274.84|16274.84|0
1647527750000|2022-03-17 14:35:50|16272.04|16272.04|16272.04|16272.04|16272.04|16272.04|16272.04|16272.04|0
1647527760000|2022-03-17 14:36:00|16268.08|16268.08|16268.08|16268.08|16268.08|16268.08|16268.08|16268.08|0
1647527770000|2022-03-17 14:36:10|16264.11|16264.11|16264.11|16264.11|16264.11|16264.11|16264.11|16264.11|0
1647527790000|2022-03-17 14:36:30|16261.31|16261.31|16257.35|16257.35|16261.31|16261.31|16257.35|16257.35|0
1647527800000|2022-03-17 14:36:40|16253.38|16253.38|16253.38|16253.38|16253.38|16253.38|16253.38|16253.38|0
1647527820000|2022-03-17 14:37:00|16249.42|16249.42|16249.42|16249.42|16249.42|16249.42|16249.42|16249.42|0
1647527830000|2022-03-17 14:37:10|16245.45|16245.45|16245.45|16245.45|16245.45|16245.45|16245.45|16245.45|0
1647527840000|2022-03-17 14:37:20|16249.42|16249.42|16255.02|16255.02|16255.02|16255.02|16249.42|16249.42|0
1647527880000|2022-03-17 14:38:00|16247.08|16247.08|16247.08|16247.08|16247.08|16247.08|16247.08|16247.08|0
1647527910000|2022-03-17 14:38:30|16251.05|16251.05|16251.05|16251.05|16251.05|16251.05|16251.05|16251.05|0
1647527930000|2022-03-17 14:38:50|16255.02|16255.02|16255.02|16255.02|16255.02|16255.02|16255.02|16255.02|0
1647527940000|2022-03-17 14:39:00|16247.08|16247.08|16247.08|16247.08|16247.08|16247.08|16247.08|16247.08|0
1647527990000|2022-03-17 14:39:50|16251.28|16251.28|16251.28|16251.28|16251.28|16251.28|16251.28|16251.28|0
1647528000000|2022-03-17 14:40:00|16263.18|16263.18|16275.07|16275.07|16275.07|16275.07|16263.18|16263.18|0
1647528010000|2022-03-17 14:40:10|16267.14|16267.14|16267.14|16267.14|16267.14|16267.14|16267.14|16267.14|0
1647528070000|2022-03-17 14:41:10|16269.94|16269.94|16269.94|16269.94|16269.94|16269.94|16269.94|16269.94|0
1647528120000|2022-03-17 14:42:00|16264.35|16264.35|16259.69|16259.69|16264.35|16264.35|16259.69|16259.69|0
1647528130000|2022-03-17 14:42:10|16258.29|16258.29|16250.36|16250.36|16258.29|16258.29|16250.36|16250.36|0
1647528150000|2022-03-17 14:42:30|16262.25|16262.25|16262.25|16262.25|16262.25|16262.25|16262.25|16262.25|0
1647528160000|2022-03-17 14:42:40|16246.39|16246.39|16239.39|16239.39|16246.39|16246.39|16239.39|16239.39|0
1647528190000|2022-03-17 14:43:10|16247.79|16247.79|16247.79|16247.79|16247.79|16247.79|16247.79|16247.79|0
1647528210000|2022-03-17 14:43:30|16239.86|16239.86|16243.83|16243.83|16243.83|16243.83|16239.86|16239.86|0
1647528230000|2022-03-17 14:43:50|16239.86|16239.86|16239.86|16239.86|16239.86|16239.86|16238.46|16238.46|0
1647528240000|2022-03-17 14:44:00|16231.93|16231.93|16231.93|16231.93|16231.93|16231.93|16231.93|16231.93|0
1647528270000|2022-03-17 14:44:30|16227.97|16227.97|16227.97|16227.97|16227.97|16227.97|16227.97|16227.97|0
1647528280000|2022-03-17 14:44:40|16219.57|16219.57|16219.57|16219.57|16219.57|16219.57|16219.57|16219.57|0
1647528290000|2022-03-17 14:44:50|16227.5|16227.5|16227.5|16227.5|16227.5|16227.5|16227.5|16227.5|0
1647528310000|2022-03-17 14:45:10|16226.1|16226.1|16226.1|16226.1|16226.1|16226.1|16226.1|16226.1|0
1647528360000|2022-03-17 14:46:00|16222.13|16222.13|16220.73|16220.73|16222.13|16222.13|16220.73|16220.73|0
1647528370000|2022-03-17 14:46:10|16216.54|16216.54|16210.02|16210.02|16216.54|16216.54|16210.02|16210.02|0
1647528380000|2022-03-17 14:46:20|16206.05|16206.05|16202.09|16202.09|16206.05|16206.05|16202.09|16202.09|0
1647528410000|2022-03-17 14:46:50|16203.49|16203.49|16203.49|16203.49|16203.49|16203.49|16203.49|16203.49|0
1647528430000|2022-03-17 14:47:10|16199.52|16199.52|16199.52|16199.52|16199.52|16199.52|16199.52|16199.52|0
1647528490000|2022-03-17 14:48:10|16198.6|16198.6|16188.12|16188.12|16198.6|16198.6|16188.12|16188.12|0
1647528500000|2022-03-17 14:48:20|16180.19|16180.19|16192.09|16192.09|16192.09|16192.09|16180.19|16180.19|0
1647528510000|2022-03-17 14:48:30|16192.55|16192.55|16192.55|16192.55|16192.55|16192.55|16192.55|16192.55|0
1647528550000|2022-03-17 14:49:10|16188.58|16188.58|16188.58|16188.58|16188.58|16188.58|16188.58|16188.58|0
1647528560000|2022-03-17 14:49:20|16187.18|16187.18|16187.18|16187.18|16187.18|16187.18|16187.18|16187.18|0
1647528590000|2022-03-17 14:49:50|16179.25|16179.25|16179.25|16179.25|16179.25|16179.25|16179.25|16179.25|0
1647528600000|2022-03-17 14:50:00|16175.05|16175.05|16175.05|16175.05|16175.05|16175.05|16175.05|16175.05|0
1647528640000|2022-03-17 14:50:40|16171.09|16171.09|16171.09|16171.09|16171.09|16171.09|16171.09|16171.09|0
1647528680000|2022-03-17 14:51:20|16175.28|16175.28|16176.68|16176.68|16176.68|16176.68|16172.49|16172.49|0
1647528740000|2022-03-17 14:52:20|16172.72|16172.72|16172.72|16172.72|16172.72|16172.72|16172.72|16172.72|0
1647528750000|2022-03-17 14:52:30|16164.79|16164.79|16164.79|16164.79|16164.79|16164.79|16164.79|16164.79|0
1647528810000|2022-03-17 14:53:30|16160.82|16160.82|16160.82|16160.82|16160.82|16160.82|16160.82|16160.82|0
1647528880000|2022-03-17 14:54:40|16156.86|16156.86|16156.86|16156.86|16156.86|16156.86|16156.86|16156.86|0
1647528890000|2022-03-17 14:54:50|16170.85|16170.85|16169.45|16169.45|16176.45|16176.45|16169.45|16169.45|0
1647528900000|2022-03-17 14:55:00|16165.49|16165.49|16165.49|16165.49|16165.49|16165.49|16165.49|16165.49|0
1647528910000|2022-03-17 14:55:10|16157.09|16157.09|16157.09|16157.09|16157.09|16157.09|16157.09|16157.09|0
1647528920000|2022-03-17 14:55:20|16154.29|16154.29|16154.29|16154.29|16154.29|16154.29|16154.29|16154.29|0
1647528940000|2022-03-17 14:55:40|16151.49|16151.49|16151.49|16151.49|16151.49|16151.49|16151.49|16151.49|0
1647528960000|2022-03-17 14:56:00|16147.53|16147.53|16152.67|16152.67|16155.47|16155.47|16147.07|16147.07|0
1647528970000|2022-03-17 14:56:10|16156.63|16156.63|16160.6|16160.6|16160.6|16160.6|16156.63|16156.63|0
1647528990000|2022-03-17 14:56:30|16163.4|16163.4|16164.8|16164.8|16164.8|16164.8|16163.4|16163.4|0
1647529020000|2022-03-17 14:57:00|16163.4|16163.4|16162|16162|16163.4|16163.4|16162|16162|0
1647529040000|2022-03-17 14:57:20|16165.96|16165.96|16170.16|16170.16|16170.16|16170.16|16165.96|16165.96|0
1647529060000|2022-03-17 14:57:40|16174.36|16174.36|16184.85|16184.85|16184.85|16184.85|16172.96|16172.96|0
1647529090000|2022-03-17 14:58:10|16176.92|16176.92|16176.92|16176.92|16176.92|16176.92|16176.92|16176.92|0
1647529130000|2022-03-17 14:58:50|16169.93|16169.93|16169.93|16169.93|16169.93|16169.93|16169.93|16169.93|0
1647529140000|2022-03-17 14:59:00|16173.89|16173.89|16173.89|16173.89|16173.89|16173.89|16173.89|16173.89|0
1647529160000|2022-03-17 14:59:20|16171.09|16171.09|16171.09|16171.09|16171.09|16171.09|16171.09|16171.09|0
1647529200000|2022-03-17 15:00:00|16176.69|16176.69|16172.73|16172.73|16176.69|16176.69|16172.73|16172.73|0
1647529210000|2022-03-17 15:00:10|16175.52|16175.52|16175.52|16175.52|16175.52|16175.52|16175.52|16175.52|0
1647529220000|2022-03-17 15:00:20|16183.46|16183.46|16187.42|16187.42|16187.42|16187.42|16183.46|16183.46|0
1647529230000|2022-03-17 15:00:30|16183.22|16183.22|16183.22|16183.22|16183.22|16183.22|16183.22|16183.22|0
1647529250000|2022-03-17 15:00:50|16179.26|16179.26|16179.26|16179.26|16179.26|16179.26|16179.26|16179.26|0
1647529260000|2022-03-17 15:01:00|16175.29|16175.29|16175.29|16175.29|16175.29|16175.29|16175.29|16175.29|0
1647529270000|2022-03-17 15:01:10|16174.37|16174.37|16166.21|16166.21|16174.37|16174.37|16162.24|16162.24|0
1647529280000|2022-03-17 15:01:20|16170.17|16170.17|16170.17|16170.17|16170.17|16170.17|16170.17|16170.17|0
1647529300000|2022-03-17 15:01:40|16168.77|16168.77|16168.77|16168.77|16168.77|16168.77|16168.77|16168.77|0
1647529310000|2022-03-17 15:01:50|16174.37|16174.37|16178.57|16178.57|16178.57|16178.57|16174.37|16174.37|0
1647529330000|2022-03-17 15:02:10|16175.77|16175.77|16174.37|16174.37|16175.77|16175.77|16174.37|16174.37|0
1647529350000|2022-03-17 15:02:30|16172.97|16172.97|16172.97|16172.97|16172.97|16172.97|16172.97|16172.97|0
1647529360000|2022-03-17 15:02:40|16161.08|16161.08|16161.08|16161.08|16161.08|16161.08|16161.08|16161.08|0
1647529370000|2022-03-17 15:02:50|16159.68|16159.68|16159.68|16159.68|16159.68|16159.68|16159.68|16159.68|0
1647529420000|2022-03-17 15:03:40|16171.57|16171.57|16179.01|16179.01|16179.01|16179.01|16171.57|16171.57|0
1647529440000|2022-03-17 15:04:00|16173.41|16173.41|16173.41|16173.41|16173.41|16173.41|16173.41|16173.41|0
1647529460000|2022-03-17 15:04:20|16172.01|16172.01|16172.01|16172.01|16172.01|16172.01|16172.01|16172.01|0
1647529530000|2022-03-17 15:05:30|16167.81|16167.81|16167.81|16167.81|16167.81|16167.81|16167.81|16167.81|0
1647529540000|2022-03-17 15:05:40|16166.41|16166.41|16166.41|16166.41|16166.41|16166.41|16166.41|16166.41|0
1647529560000|2022-03-17 15:06:00|16162.45|16162.45|16162.45|16162.45|16162.45|16162.45|16162.45|16162.45|0
1647529570000|2022-03-17 15:06:10|16166.41|16166.41|16178.78|16178.78|16178.78|16178.78|16166.41|16166.41|0
1647529590000|2022-03-17 15:06:30|16174.81|16174.81|16174.81|16174.81|16174.81|16174.81|16174.81|16174.81|0
1647529600000|2022-03-17 15:06:40|16172.01|16172.01|16172.01|16172.01|16172.01|16172.01|16172.01|16172.01|0
1647529630000|2022-03-17 15:07:10|16168.05|16168.05|16172.01|16172.01|16172.01|16172.01|16168.05|16168.05|0
1647529670000|2022-03-17 15:07:50|16165.02|16165.02|16165.02|16165.02|16165.02|16165.02|16165.02|16165.02|0
1647529690000|2022-03-17 15:08:10|16168.98|16168.98|16169.44|16169.44|16169.44|16169.44|16161.05|16161.05|0
1647529710000|2022-03-17 15:08:30|16177.37|16177.37|16177.37|16177.37|16177.37|16177.37|16177.37|16177.37|0
1647529730000|2022-03-17 15:08:50|16181.34|16181.34|16184.13|16184.13|16184.13|16184.13|16181.34|16181.34|0
1647529750000|2022-03-17 15:09:10|16181.34|16181.34|16181.34|16181.34|16181.34|16181.34|16181.34|16181.34|0
1647529780000|2022-03-17 15:09:40|16179.94|16179.94|16179.94|16179.94|16179.94|16179.94|16179.94|16179.94|0
1647529800000|2022-03-17 15:10:00|16172.01|16172.01|16164.08|16164.08|16172.01|16172.01|16164.08|16164.08|0
1647529860000|2022-03-17 15:11:00|16160.11|16160.11|16161.51|16161.51|16161.51|16161.51|16160.11|16160.11|0
1647529880000|2022-03-17 15:11:20|16158.71|16158.71|16158.71|16158.71|16158.71|16158.71|16158.71|16158.71|0
1647529890000|2022-03-17 15:11:30|16164.31|16164.31|16164.31|16164.31|16164.31|16164.31|16164.31|16164.31|0
1647529920000|2022-03-17 15:12:00|16160.34|16160.34|16157.54|16157.54|16160.34|16160.34|16157.54|16157.54|0
1647529980000|2022-03-17 15:13:00|16156.14|16156.14|16156.14|16156.14|16156.14|16156.14|16156.14|16156.14|0
1647529990000|2022-03-17 15:13:10|16152.18|16152.18|16152.18|16152.18|16152.18|16152.18|16152.18|16152.18|0
1647530030000|2022-03-17 15:13:50|16150.78|16150.78|16150.78|16150.78|16150.78|16150.78|16150.78|16150.78|0
1647530040000|2022-03-17 15:14:00|16146.81|16146.81|16150.78|16150.78|16150.78|16150.78|16146.81|16146.81|0
1647530050000|2022-03-17 15:14:10|16146.81|16146.81|16146.81|16146.81|16146.81|16146.81|16146.81|16146.81|0
1647530090000|2022-03-17 15:14:50|16142.85|16142.85|16141.93|16141.93|16142.85|16142.85|16141.93|16141.93|0
1647530130000|2022-03-17 15:15:30|16140.53|16140.53|16144.5|16144.5|16144.5|16144.5|16140.53|16140.53|0
1647530140000|2022-03-17 15:15:40|16141.7|16141.7|16141.7|16141.7|16141.7|16141.7|16141.7|16141.7|0
1647530160000|2022-03-17 15:16:00|16137.73|16137.73|16137.73|16137.73|16137.73|16137.73|16137.73|16137.73|0
1647530180000|2022-03-17 15:16:20|16136.33|16136.33|16136.33|16136.33|16136.33|16136.33|16136.33|16136.33|0
1647530230000|2022-03-17 15:17:10|16137.73|16137.73|16137.73|16137.73|16137.73|16137.73|16137.73|16137.73|0
1647530250000|2022-03-17 15:17:30|16136.33|16136.33|16136.33|16136.33|16136.33|16136.33|16136.33|16136.33|0
1647530290000|2022-03-17 15:18:10|16140.3|16140.3|16140.3|16140.3|16140.3|16140.3|16140.3|16140.3|0
1647530320000|2022-03-17 15:18:40|16136.33|16136.33|16136.33|16136.33|16136.33|16136.33|16136.33|16136.33|0
1647530330000|2022-03-17 15:18:50|16134.93|16134.93|16134.93|16134.93|16134.93|16134.93|16134.93|16134.93|0
1647530390000|2022-03-17 15:19:50|16139.13|16139.13|16139.13|16139.13|16139.13|16139.13|16139.13|16139.13|0
1647530400000|2022-03-17 15:20:00|16135.17|16135.17|16135.17|16135.17|16135.17|16135.17|16135.17|16135.17|0
1647530410000|2022-03-17 15:20:10|16127.24|16127.24|16129.8|16129.8|16131.2|16131.2|16127.24|16127.24|0
1647530500000|2022-03-17 15:21:40|16127|16127|16127|16127|16127|16127|16127|16127|0
1647530520000|2022-03-17 15:22:00|16123.04|16123.04|16123.04|16123.04|16123.04|16123.04|16123.04|16123.04|0
1647530530000|2022-03-17 15:22:10|16127.24|16127.24|16127.24|16127.24|16127.24|16127.24|16127.24|16127.24|0
1647530580000|2022-03-17 15:23:00|16131.2|16131.2|16135.17|16135.17|16135.17|16135.17|16131.2|16131.2|0
1647530590000|2022-03-17 15:23:10|16127.24|16127.24|16127.24|16127.24|16127.24|16127.24|16127.24|16127.24|0
1647530600000|2022-03-17 15:23:20|16123.04|16123.04|16123.04|16123.04|16123.04|16123.04|16123.04|16123.04|0
1647530640000|2022-03-17 15:24:00|16138.9|16138.9|16138.9|16138.9|16138.9|16138.9|16138.9|16138.9|0
1647530660000|2022-03-17 15:24:20|16137.5|16137.5|16133.53|16133.53|16137.5|16137.5|16133.53|16133.53|0
1647530690000|2022-03-17 15:24:50|16137.5|16137.5|16137.5|16137.5|16137.5|16137.5|16137.5|16137.5|0
1647530720000|2022-03-17 15:25:20|16143.1|16143.1|16143.1|16143.1|16143.1|16143.1|16143.1|16143.1|0
1647530730000|2022-03-17 15:25:30|16144.5|16144.5|16144.5|16144.5|16144.5|16144.5|16144.5|16144.5|0
1647530740000|2022-03-17 15:25:40|16140.53|16140.53|16140.53|16140.53|16140.53|16140.53|16140.53|16140.53|0
1647530820000|2022-03-17 15:27:00|16136.57|16136.57|16136.57|16136.57|16136.57|16136.57|16136.57|16136.57|0
1647530850000|2022-03-17 15:27:30|16144.5|16144.5|16144.5|16144.5|16144.5|16144.5|16144.5|16144.5|0
1647530860000|2022-03-17 15:27:40|16136.57|16136.57|16136.57|16136.57|16136.57|16136.57|16136.57|16136.57|0
1647530880000|2022-03-17 15:28:00|16132.6|16132.6|16132.6|16132.6|16132.6|16132.6|16132.6|16132.6|0
1647530890000|2022-03-17 15:28:10|16128.4|16128.4|16124.2|16124.2|16128.4|16128.4|16124.2|16124.2|0
1647530910000|2022-03-17 15:28:30|16120.24|16120.24|16120.24|16120.24|16120.24|16120.24|16120.24|16120.24|0
1647530940000|2022-03-17 15:29:00|16121.64|16121.64|16125.6|16125.6|16125.6|16125.6|16121.64|16121.64|0
1647530980000|2022-03-17 15:29:40|16121.64|16121.64|16121.64|16121.64|16121.64|16121.64|16121.64|16121.64|0
1647530990000|2022-03-17 15:29:50|16129.57|16129.57|16129.57|16129.57|16129.57|16129.57|16129.57|16129.57|0
1647531010000|2022-03-17 15:30:10|16128.17|16128.17|16123.97|16123.97|16128.17|16128.17|16123.97|16123.97|0
1647531020000|2022-03-17 15:30:20|16127.94|16127.94|16127.94|16127.94|16127.94|16127.94|16127.94|16127.94|0
1647531040000|2022-03-17 15:30:40|16133.53|16133.53|16133.53|16133.53|16133.53|16133.53|16133.53|16133.53|0
1647531050000|2022-03-17 15:30:50|16134.93|16134.93|16139.13|16139.13|16139.13|16139.13|16134.93|16134.93|0
1647531060000|2022-03-17 15:31:00|16135.17|16135.17|16135.17|16135.17|16135.17|16135.17|16135.17|16135.17|0
1647531070000|2022-03-17 15:31:10|16130.97|16130.97|16130.97|16130.97|16130.97|16130.97|16130.97|16130.97|0
1647531110000|2022-03-17 15:31:50|16134.93|16134.93|16148.93|16148.93|16148.93|16148.93|16134.93|16134.93|0
1647531120000|2022-03-17 15:32:00|16152.89|16152.89|16156.86|16156.86|16156.86|16156.86|16152.89|16152.89|0
1647531140000|2022-03-17 15:32:20|16157.78|16157.78|16157.78|16157.78|16157.78|16157.78|16157.78|16157.78|0
1647531150000|2022-03-17 15:32:30|16161.74|16161.74|16161.74|16161.74|16161.74|16161.74|16161.74|16161.74|0
1647531200000|2022-03-17 15:33:20|16157.78|16157.78|16157.78|16157.78|16157.78|16157.78|16157.78|16157.78|0
1647531240000|2022-03-17 15:34:00|16152.18|16152.18|16152.18|16152.18|16152.18|16152.18|16152.18|16152.18|0
1647531250000|2022-03-17 15:34:10|16163.38|16163.38|16163.38|16163.38|16163.38|16163.38|16163.38|16163.38|0
1647531260000|2022-03-17 15:34:20|16163.84|16163.84|16163.84|16163.84|16163.84|16163.84|16163.84|16163.84|0
1647531280000|2022-03-17 15:34:40|16164.29|16164.29|16164.29|16164.29|16164.29|16164.29|16164.29|16164.29|0
1647531290000|2022-03-17 15:34:50|16168.26|16168.26|16176.19|16176.19|16176.19|16176.19|16168.26|16168.26|0
1647531300000|2022-03-17 15:35:00|16177.59|16177.59|16177.59|16177.59|16177.59|16177.59|16177.59|16177.59|0
1647531320000|2022-03-17 15:35:20|16174.79|16174.79|16176.19|16176.19|16176.19|16176.19|16174.79|16174.79|0
1647531330000|2022-03-17 15:35:30|16172.23|16172.23|16172.23|16172.23|16172.23|16172.23|16172.23|16172.23|0
1647531360000|2022-03-17 15:36:00|16168.26|16168.26|16176.19|16176.19|16176.19|16176.19|16164.29|16164.29|0
1647531440000|2022-03-17 15:37:20|16172.23|16172.23|16168.26|16168.26|16172.23|16172.23|16168.26|16168.26|0
1647531450000|2022-03-17 15:37:30|16172.23|16172.23|16173.6|16173.6|16174.52|16174.52|16172.23|16172.23|0
1647531460000|2022-03-17 15:37:40|16169.64|16169.64|16181.53|16181.53|16181.53|16181.53|16169.64|16169.64|0
1647531470000|2022-03-17 15:37:50|16185.5|16185.5|16189.47|16189.47|16189.47|16189.47|16185.5|16185.5|0
1647531480000|2022-03-17 15:38:00|16181.53|16181.53|16181.53|16181.53|16181.53|16181.53|16181.53|16181.53|0
1647531490000|2022-03-17 15:38:10|16182.45|16182.45|16182.45|16182.45|16182.45|16182.45|16182.45|16182.45|0
1647531520000|2022-03-17 15:38:40|16186.42|16186.42|16183.62|16183.62|16186.42|16186.42|16183.62|16183.62|0
1647531530000|2022-03-17 15:38:50|16187.59|16187.59|16191.55|16191.55|16191.55|16191.55|16187.59|16187.59|0
1647531540000|2022-03-17 15:39:00|16179.66|16179.66|16190.38|16190.38|16190.38|16190.38|16179.66|16179.66|0
1647531560000|2022-03-17 15:39:20|16186.42|16186.42|16190.38|16190.38|16190.38|16190.38|16186.42|16186.42|0
1647531570000|2022-03-17 15:39:30|16186.71|16186.71|16187.17|16187.17|16187.17|16187.17|16186.71|16186.71|0
1647531580000|2022-03-17 15:39:40|16185.79|16185.79|16185.79|16185.79|16185.79|16185.79|16185.79|16185.79|0
1647531590000|2022-03-17 15:39:50|16182.99|16182.99|16182.99|16182.99|16182.99|16182.99|16182.99|16182.99|0
1647531640000|2022-03-17 15:40:40|16183.91|16183.91|16183.91|16183.91|16183.91|16183.91|16183.91|16183.91|0
1647531740000|2022-03-17 15:42:20|16172.01|16172.01|16175.98|16175.98|16187.87|16187.87|16172.01|16172.01|0
1647531750000|2022-03-17 15:42:30|16179.94|16179.94|16177.14|16177.14|16179.94|16179.94|16177.14|16177.14|0
1647531770000|2022-03-17 15:42:50|16169.21|16169.21|16165.25|16165.25|16169.21|16169.21|16165.25|16165.25|0
1647531860000|2022-03-17 15:44:20|16163.85|16163.85|16162.45|16162.45|16163.85|16163.85|16162.45|16162.45|0
1647531890000|2022-03-17 15:44:50|16159.65|16159.65|16156.85|16156.85|16159.65|16159.65|16156.85|16156.85|0
1647531900000|2022-03-17 15:45:00|16152.89|16152.89|16152.89|16152.89|16152.89|16152.89|16152.89|16152.89|0
1647531910000|2022-03-17 15:45:10|16156.85|16156.85|16156.85|16156.85|16156.85|16156.85|16156.85|16156.85|0
1647531920000|2022-03-17 15:45:20|16156.39|16156.39|16156.39|16156.39|16156.39|16156.39|16156.39|16156.39|0
1647531930000|2022-03-17 15:45:30|16152.19|16152.19|16152.19|16152.19|16152.19|16152.19|16152.19|16152.19|0
1647531960000|2022-03-17 15:46:00|16151.73|16151.73|16151.73|16151.73|16151.73|16151.73|16151.73|16151.73|0
1647531970000|2022-03-17 15:46:10|16147.77|16147.77|16147.77|16147.77|16147.77|16147.77|16147.77|16147.77|0
1647532010000|2022-03-17 15:46:50|16151.73|16151.73|16151.73|16151.73|16151.73|16151.73|16151.73|16151.73|0
1647532030000|2022-03-17 15:47:10|16148.93|16148.93|16148.93|16148.93|16148.93|16148.93|16148.93|16148.93|0
1647532050000|2022-03-17 15:47:30|16144.97|16144.97|16141|16141|16144.97|16144.97|16141|16141|0
1647532100000|2022-03-17 15:48:20|16139.17|16139.17|16138.71|16138.71|16139.17|16139.17|16138.71|16138.71|0
1647532150000|2022-03-17 15:49:10|16134.74|16134.74|16134.74|16134.74|16134.74|16134.74|16134.74|16134.74|0
1647532180000|2022-03-17 15:49:40|16127.74|16127.74|16127.74|16127.74|16127.74|16127.74|16127.74|16127.74|0
1647532190000|2022-03-17 15:49:50|16123.78|16123.78|16123.78|16123.78|16123.78|16123.78|16123.78|16123.78|0
1647532210000|2022-03-17 15:50:10|16122.38|16122.38|16121.92|16121.92|16122.38|16122.38|16121.92|16121.92|0
1647532220000|2022-03-17 15:50:20|16121.46|16121.46|16125.66|16125.66|16125.66|16125.66|16121.46|16121.46|0
1647532240000|2022-03-17 15:50:40|16133.59|16133.59|16149.45|16149.45|16153.41|16153.41|16133.59|16133.59|0
1647532250000|2022-03-17 15:50:50|16153.41|16153.41|16149.45|16149.45|16153.41|16153.41|16149.45|16149.45|0
1647532270000|2022-03-17 15:51:10|16141.52|16141.52|16135.92|16135.92|16141.52|16141.52|16135.92|16135.92|0
1647532280000|2022-03-17 15:51:20|16131.95|16131.95|16131.95|16131.95|16131.95|16131.95|16131.95|16131.95|0
1647532380000|2022-03-17 15:53:00|16136.15|16136.15|16133.35|16133.35|16136.15|16136.15|16133.35|16133.35|0
1647532400000|2022-03-17 15:53:20|16137.32|16137.32|16137.32|16137.32|16137.32|16137.32|16137.32|16137.32|0
1647532430000|2022-03-17 15:53:50|16144.32|16144.32|16144.32|16144.32|16144.32|16144.32|16144.32|16144.32|0
1647532440000|2022-03-17 15:54:00|16152.25|16152.25|16160.18|16160.18|16160.18|16160.18|16152.25|16152.25|0
1647532450000|2022-03-17 15:54:10|16162.02|16162.02|16162.02|16162.02|16162.02|16162.02|16162.02|16162.02|0
1647532460000|2022-03-17 15:54:20|16161.56|16161.56|16159.24|16159.24|16161.56|16161.56|16159.24|16159.24|0
1647532470000|2022-03-17 15:54:30|16158.78|16158.78|16158.32|16158.32|16158.78|16158.78|16158.32|16158.32|0
1647532500000|2022-03-17 15:55:00|16157.86|16157.86|16157.4|16157.4|16157.86|16157.86|16157.4|16157.4|0
1647532510000|2022-03-17 15:55:10|16153.43|16153.43|16157.4|16157.4|16157.4|16157.4|16153.43|16153.43|0
1647532550000|2022-03-17 15:55:50|16156|16156|16156|16156|16156|16156|16156|16156|0
1647532590000|2022-03-17 15:56:30|16152.03|16152.03|16156|16156|16156|16156|16152.03|16152.03|0
1647532610000|2022-03-17 15:56:50|16155.54|16155.54|16155.08|16155.08|16155.54|16155.54|16155.08|16155.08|0
1647532620000|2022-03-17 15:57:00|16156.46|16156.46|16156.46|16156.46|16156.46|16156.46|16156.46|16156.46|0
1647532640000|2022-03-17 15:57:20|16148.53|16148.53|16148.53|16148.53|16148.53|16148.53|16148.53|16148.53|0
1647532650000|2022-03-17 15:57:30|16152.49|16152.49|16152.49|16152.49|16152.49|16152.49|16152.49|16152.49|0
1647532660000|2022-03-17 15:57:40|16155.29|16155.29|16152.49|16152.49|16155.29|16155.29|16152.49|16152.49|0
1647532670000|2022-03-17 15:57:50|16148.53|16148.53|16152.49|16152.49|16152.49|16152.49|16148.53|16148.53|0
1647532680000|2022-03-17 15:58:00|16160.42|16160.42|16160.42|16160.42|16160.42|16160.42|16160.42|16160.42|0
1647532740000|2022-03-17 15:59:00|16163.22|16163.22|16160.66|16160.66|16163.22|16163.22|16159.26|16159.26|0
1647532750000|2022-03-17 15:59:10|16164.62|16164.62|16164.62|16164.62|16164.62|16164.62|16160.66|16160.66|0
1647532760000|2022-03-17 15:59:20|16165.08|16165.08|16165.08|16165.08|16165.08|16165.08|16165.08|16165.08|0
1647532770000|2022-03-17 15:59:30|16162.28|16162.28|16162.28|16162.28|16162.28|16162.28|16162.28|16162.28|0
1647532810000|2022-03-17 16:00:10|16162.74|16162.74|16162.74|16162.74|16162.74|16162.74|16162.74|16162.74|0
1647532820000|2022-03-17 16:00:20|16166.71|16166.71|16177.92|16177.92|16181.88|16181.88|16165.79|16165.79|0
1647532830000|2022-03-17 16:00:30|16181.88|16181.88|16181.88|16181.88|16181.88|16181.88|16181.88|16181.88|0
1647532840000|2022-03-17 16:00:40|16177.92|16177.92|16184.45|16184.45|16184.45|16184.45|16177.92|16177.92|0
1647532850000|2022-03-17 16:00:50|16180.48|16180.48|16180.48|16180.48|16180.48|16180.48|16180.48|16180.48|0
1647532870000|2022-03-17 16:01:10|16180.94|16180.94|16180.94|16180.94|16180.94|16180.94|16180.94|16180.94|0
1647532890000|2022-03-17 16:01:30|16181.4|16181.4|16181.4|16181.4|16181.4|16181.4|16181.4|16181.4|0
1647532900000|2022-03-17 16:01:40|16185.37|16185.37|16189.33|16189.33|16189.33|16189.33|16185.37|16185.37|0
1647532910000|2022-03-17 16:01:50|16185.37|16185.37|16193.3|16193.3|16193.3|16193.3|16185.37|16185.37|0
1647532940000|2022-03-17 16:02:20|16190.5|16190.5|16190.5|16190.5|16190.5|16190.5|16190.5|16190.5|0
1647533060000|2022-03-17 16:04:20|16194.47|16194.47|16210.56|16210.56|16210.56|16210.56|16194.47|16194.47|0
1647533070000|2022-03-17 16:04:30|16214.53|16214.53|16218.49|16218.49|16218.49|16218.49|16206.59|16206.59|0
1647533080000|2022-03-17 16:04:40|16219.89|16219.89|16217.09|16217.09|16219.89|16219.89|16217.09|16217.09|0
1647533090000|2022-03-17 16:04:50|16221.06|16221.06|16217.09|16217.09|16221.06|16221.06|16217.09|16217.09|0
1647533100000|2022-03-17 16:05:00|16221.06|16221.06|16221.06|16221.06|16221.52|16221.52|16221.06|16221.06|0
1647533140000|2022-03-17 16:05:40|16209.16|16209.16|16213.13|16213.13|16213.13|16213.13|16209.16|16209.16|0
1647533150000|2022-03-17 16:05:50|16217.09|16217.09|16217.09|16217.09|16217.09|16217.09|16217.09|16217.09|0
1647533160000|2022-03-17 16:06:00|16209.16|16209.16|16209.16|16209.16|16209.16|16209.16|16209.16|16209.16|0
1647533170000|2022-03-17 16:06:10|16205.2|16205.2|16205.2|16205.2|16205.2|16205.2|16205.2|16205.2|0
1647533220000|2022-03-17 16:07:00|16217.09|16217.09|16221.06|16221.06|16221.06|16221.06|16213.13|16213.13|0
1647533260000|2022-03-17 16:07:40|16225.25|16225.25|16228.05|16228.05|16228.05|16228.05|16225.25|16225.25|0
1647533280000|2022-03-17 16:08:00|16220.12|16220.12|16220.12|16220.12|16220.58|16220.58|16220.12|16220.12|0
1647533310000|2022-03-17 16:08:30|16219.66|16219.66|16219.66|16219.66|16219.66|16219.66|16219.66|16219.66|0
1647533340000|2022-03-17 16:09:00|16220.12|16220.12|16220.12|16220.12|16220.12|16220.12|16220.12|16220.12|0
1647533380000|2022-03-17 16:09:40|16217.32|16217.32|16209.39|16209.39|16217.32|16217.32|16209.39|16209.39|0
1647533390000|2022-03-17 16:09:50|16205.43|16205.43|16205.43|16205.43|16205.43|16205.43|16205.43|16205.43|0
1647533410000|2022-03-17 16:10:10|16206.83|16206.83|16204.07|16204.07|16206.83|16206.83|16204.07|16204.07|0
1647533420000|2022-03-17 16:10:20|16208.04|16208.04|16210.83|16210.83|16210.83|16210.83|16208.04|16208.04|0
1647533430000|2022-03-17 16:10:30|16218.76|16218.76|16222.73|16222.73|16222.73|16222.73|16218.76|16218.76|0
1647533450000|2022-03-17 16:10:50|16226.69|16226.69|16226.69|16226.69|16226.69|16226.69|16226.69|16226.69|0
1647533500000|2022-03-17 16:11:40|16228.99|16228.99|16224.79|16224.79|16228.99|16228.99|16224.79|16224.79|0
1647533520000|2022-03-17 16:12:00|16227.59|16227.59|16216.62|16216.62|16228.51|16228.51|16216.62|16216.62|0
1647533530000|2022-03-17 16:12:10|16224.55|16224.55|16216.62|16216.62|16224.55|16224.55|16216.62|16216.62|0
1647533540000|2022-03-17 16:12:20|16217.08|16217.08|16213.36|16213.36|16217.08|16217.08|16212.9|16212.9|0
1647533570000|2022-03-17 16:12:50|16213.82|16213.82|16213.36|16213.36|16213.82|16213.82|16213.36|16213.36|0
1647533580000|2022-03-17 16:13:00|16213.82|16213.82|16213.36|16213.36|16213.82|16213.82|16213.36|16213.36|0
1647533600000|2022-03-17 16:13:20|16211.96|16211.96|16211.96|16211.96|16212.42|16212.42|16211.96|16211.96|0
1647533610000|2022-03-17 16:13:30|16213.34|16213.34|16223.86|16223.86|16224.31|16224.31|16211.96|16211.96|0
1647533620000|2022-03-17 16:13:40|16228.05|16228.05|16228.05|16228.05|16228.97|16228.97|16228.05|16228.05|0
1647533630000|2022-03-17 16:13:50|16229.43|16229.43|16228.05|16228.05|16229.43|16229.43|16228.05|16228.05|0
1647533640000|2022-03-17 16:14:00|16227.59|16227.59|16228.05|16228.05|16228.05|16228.05|16227.13|16227.13|0
1647533650000|2022-03-17 16:14:10|16225.25|16225.25|16217.32|16217.32|16225.25|16225.25|16217.32|16217.32|0
1647533660000|2022-03-17 16:14:20|16216.86|16216.86|16220.83|16220.83|16220.83|16220.83|16216.86|16216.86|0
1647533700000|2022-03-17 16:15:00|16212.9|16212.9|16212.9|16212.9|16212.9|16212.9|16212.9|16212.9|0
1647533710000|2022-03-17 16:15:10|16210.1|16210.1|16210.1|16210.1|16210.1|16210.1|16210.1|16210.1|0
1647533760000|2022-03-17 16:16:00|16214.3|16214.3|16210.33|16210.33|16214.3|16214.3|16210.33|16210.33|0
1647533780000|2022-03-17 16:16:20|16210.79|16210.79|16210.79|16210.79|16210.79|16210.79|16210.79|16210.79|0
1647533790000|2022-03-17 16:16:30|16207.99|16207.99|16207.99|16207.99|16207.99|16207.99|16207.99|16207.99|0
1647533830000|2022-03-17 16:17:10|16209.83|16209.83|16207.99|16207.99|16209.83|16209.83|16207.99|16207.99|0
1647533840000|2022-03-17 16:17:20|16209.37|16209.37|16209.37|16209.37|16209.37|16209.37|16209.37|16209.37|0
1647533870000|2022-03-17 16:17:50|16217.3|16217.3|16213.34|16213.34|16221.27|16221.27|16213.34|16213.34|0
1647533890000|2022-03-17 16:18:10|16211.94|16211.94|16211.94|16211.94|16211.94|16211.94|16211.94|16211.94|0
1647533900000|2022-03-17 16:18:20|16210.1|16210.1|16209.18|16209.18|16210.1|16210.1|16207.8|16207.8|0
1647533910000|2022-03-17 16:18:30|16214.78|16214.78|16214.78|16214.78|16214.78|16214.78|16214.78|16214.78|0
1647533920000|2022-03-17 16:18:40|16210.58|16210.58|16213.38|16213.38|16213.38|16213.38|16210.58|16210.58|0
1647533930000|2022-03-17 16:18:50|16210.58|16210.58|16210.58|16210.58|16210.58|16210.58|16210.58|16210.58|0
1647533940000|2022-03-17 16:19:00|16213.38|16213.38|16213.38|16213.38|16213.38|16213.38|16213.38|16213.38|0
1647533950000|2022-03-17 16:19:10|16211.54|16211.54|16211.54|16211.54|16211.54|16211.54|16211.54|16211.54|0
1647533970000|2022-03-17 16:19:30|16212.46|16212.46|16217.13|16217.13|16217.13|16217.13|16209.2|16209.2|0
1647533980000|2022-03-17 16:19:40|16221.1|16221.1|16218.05|16218.05|16221.1|16221.1|16213.17|16213.17|0
1647534000000|2022-03-17 16:20:00|16217.13|16217.13|16217.13|16217.13|16217.13|16217.13|16217.13|16217.13|0
1647534010000|2022-03-17 16:20:10|16218.05|16218.05|16217.13|16217.13|16218.05|16218.05|16217.13|16217.13|0
1647534030000|2022-03-17 16:20:30|16215.73|16215.73|16215.73|16215.73|16215.73|16215.73|16215.73|16215.73|0
1647534040000|2022-03-17 16:20:40|16217.13|16217.13|16219.93|16219.93|16219.93|16219.93|16215.73|16215.73|0
1647534050000|2022-03-17 16:20:50|16221.33|16221.33|16221.33|16221.33|16221.33|16221.33|16221.33|16221.33|0
1647534060000|2022-03-17 16:21:00|16219.93|16219.93|16219.93|16219.93|16219.93|16219.93|16219.93|16219.93|0
1647534070000|2022-03-17 16:21:10|16220.85|16220.85|16220.85|16220.85|16220.85|16220.85|16220.85|16220.85|0
1647534090000|2022-03-17 16:21:30|16216.88|16216.88|16217.36|16217.36|16218.28|16218.28|16216.88|16216.88|0
1647534100000|2022-03-17 16:21:40|16218.28|16218.28|16217.82|16217.82|16218.28|16218.28|16217.82|16217.82|0
1647534110000|2022-03-17 16:21:50|16213.86|16213.86|16213.86|16213.86|16213.86|16213.86|16213.86|16213.86|0
1647534120000|2022-03-17 16:22:00|16211.06|16211.06|16211.06|16211.06|16211.06|16211.06|16211.06|16211.06|0
1647534150000|2022-03-17 16:22:30|16207.1|16207.1|16207.1|16207.1|16207.1|16207.1|16207.1|16207.1|0
1647534160000|2022-03-17 16:22:40|16208.49|16208.49|16208.49|16208.49|16208.49|16208.49|16208.49|16208.49|0
1647534180000|2022-03-17 16:23:00|16205.7|16205.7|16205.7|16205.7|16205.7|16205.7|16205.7|16205.7|0
1647534190000|2022-03-17 16:23:10|16201.73|16201.73|16201.73|16201.73|16201.73|16201.73|16201.73|16201.73|0
1647534230000|2022-03-17 16:23:50|16209.66|16209.66|16209.66|16209.66|16209.66|16209.66|16209.66|16209.66|0
1647534260000|2022-03-17 16:24:20|16201.73|16201.73|16205.93|16205.93|16205.93|16205.93|16201.73|16201.73|0
1647534270000|2022-03-17 16:24:30|16203.13|16203.13|16203.13|16203.13|16203.13|16203.13|16203.13|16203.13|0
1647534300000|2022-03-17 16:25:00|16205.93|16205.93|16205.93|16205.93|16205.93|16205.93|16205.93|16205.93|0
1647534320000|2022-03-17 16:25:20|16204.53|16204.53|16204.53|16204.53|16205.93|16205.93|16204.53|16204.53|0
1647534330000|2022-03-17 16:25:30|16208.49|16208.49|16207.1|16207.1|16208.49|16208.49|16207.1|16207.1|0
1647534340000|2022-03-17 16:25:40|16208.49|16208.49|16207.1|16207.1|16208.49|16208.49|16207.1|16207.1|0
1647534360000|2022-03-17 16:26:00|16203.13|16203.13|16202.67|16202.67|16203.13|16203.13|16202.67|16202.67|0
1647534390000|2022-03-17 16:26:30|16198.71|16198.71|16200.1|16200.1|16200.1|16200.1|16198.71|16198.71|0
1647534400000|2022-03-17 16:26:40|16201.5|16201.5|16204.3|16204.3|16204.3|16204.3|16201.5|16201.5|0
1647534410000|2022-03-17 16:26:50|16196.37|16196.37|16196.37|16196.37|16200.34|16200.34|16196.37|16196.37|0
1647534420000|2022-03-17 16:27:00|16200.34|16200.34|16206.87|16206.87|16206.87|16206.87|16200.34|16200.34|0
1647534440000|2022-03-17 16:27:20|16205.47|16205.47|16205.47|16205.47|16205.47|16205.47|16205.47|16205.47|0
1647534450000|2022-03-17 16:27:30|16201.5|16201.5|16201.5|16201.5|16201.5|16201.5|16201.5|16201.5|0
1647534460000|2022-03-17 16:27:40|16205.47|16205.47|16201.5|16201.5|16205.47|16205.47|16201.5|16201.5|0
1647534470000|2022-03-17 16:27:50|16205.47|16205.47|16208.04|16208.04|16208.04|16208.04|16204.07|16204.07|0
1647534480000|2022-03-17 16:28:00|16209.43|16209.43|16209.43|16209.43|16213.4|16213.4|16205.47|16205.47|0
1647534490000|2022-03-17 16:28:10|16206.64|16206.64|16205.47|16205.47|16209.43|16209.43|16205.47|16205.47|0
1647534500000|2022-03-17 16:28:20|16202.67|16202.67|16202.67|16202.67|16202.67|16202.67|16202.67|16202.67|0
1647534510000|2022-03-17 16:28:30|16214.57|16214.57|16223.9|16223.9|16223.9|16223.9|16214.57|16214.57|0
1647534520000|2022-03-17 16:28:40|16219.93|16219.93|16221.1|16221.1|16223.9|16223.9|16215.97|16215.97|0
1647534530000|2022-03-17 16:28:50|16209.2|16209.2|16209.2|16209.2|16209.2|16209.2|16209.2|16209.2|0
1647534540000|2022-03-17 16:29:00|16217.13|16217.13|16218.53|16218.53|16226.69|16226.69|16213.17|16213.17|0
1647534550000|2022-03-17 16:29:10|16219.45|16219.45|16222.25|16222.25|16222.25|16222.25|16219.45|16219.45|0
1647534560000|2022-03-17 16:29:20|16218.05|16218.05|16222.25|16222.25|16226.21|16226.21|16218.05|16218.05|0
1647534570000|2022-03-17 16:29:30|16218.05|16218.05|16231.81|16231.81|16235.54|16235.54|16218.05|16218.05|0
1647534580000|2022-03-17 16:29:40|16235.78|16235.78|16227.38|16227.38|16246.51|16246.51|16225.98|16225.98|0
1647534590000|2022-03-17 16:29:50|16238.58|16238.58|16235.31|16235.31|16239.28|16239.28|16227.38|16227.38|0
1647591300000|2022-03-18 08:15:00|16373.59|16373.59|16372.68|16372.68|16373.59|16373.59|16368.71|16368.71|0
1647591310000|2022-03-18 08:15:10|16364.74|16364.74|16366.41|16366.41|16370.38|16370.38|16362.45|16362.45|0
1647591320000|2022-03-18 08:15:20|16362.45|16362.45|16354.52|16354.52|16362.45|16362.45|16354.52|16354.52|0
1647591330000|2022-03-18 08:15:30|16351.72|16351.72|16329.09|16329.09|16351.72|16351.72|16329.09|16329.09|0
1647591340000|2022-03-18 08:15:40|16325.13|16325.13|16301.33|16301.33|16325.13|16325.13|16301.33|16301.33|0
1647591350000|2022-03-18 08:15:50|16295.74|16295.74|16279.88|16279.88|16295.74|16295.74|16279.88|16279.88|0
1647591360000|2022-03-18 08:16:00|16287.81|16287.81|16295.74|16295.74|16295.74|16295.74|16287.81|16287.81|0
1647591370000|2022-03-18 08:16:10|16298.54|16298.54|16298.54|16298.54|16298.54|16298.54|16298.54|16298.54|0
1647591390000|2022-03-18 08:16:30|16306.47|16306.47|16314.4|16314.4|16314.4|16314.4|16306.47|16306.47|0
1647591410000|2022-03-18 08:16:50|16318.36|16318.36|16310.43|16310.43|16318.36|16318.36|16310.43|16310.43|0
1647591440000|2022-03-18 08:17:20|16314.63|16314.63|16314.63|16314.63|16316.03|16316.03|16314.63|16314.63|0
1647591450000|2022-03-18 08:17:30|16306.7|16306.7|16310.66|16310.66|16310.66|16310.66|16306.7|16306.7|0
1647591460000|2022-03-18 08:17:40|16306.7|16306.7|16310.9|16310.9|16310.9|16310.9|16306.7|16306.7|0
1647591500000|2022-03-18 08:18:20|16305.3|16305.3|16305.3|16305.3|16305.3|16305.3|16305.3|16305.3|0
1647591540000|2022-03-18 08:19:00|16310.9|16310.9|16318.83|16318.83|16318.83|16318.83|16310.9|16310.9|0
1647591550000|2022-03-18 08:19:10|16322.79|16322.79|16330.72|16330.72|16330.72|16330.72|16322.79|16322.79|0
1647591560000|2022-03-18 08:19:20|16322.79|16322.79|16330.72|16330.72|16330.72|16330.72|16322.79|16322.79|0
1647591790000|2022-03-18 08:23:10|16333.52|16333.52|16330.72|16330.72|16333.52|16333.52|16330.72|16330.72|0
1647591860000|2022-03-18 08:24:20|16334.69|16334.69|16338.65|16338.65|16338.65|16338.65|16334.69|16334.69|0
1647591870000|2022-03-18 08:24:30|16342.62|16342.62|16350.55|16350.55|16350.55|16350.55|16342.62|16342.62|0
1647591940000|2022-03-18 08:25:40|16352.85|16352.85|16336.75|16336.75|16352.85|16352.85|16336.75|16336.75|0
1647591960000|2022-03-18 08:26:00|16348.65|16348.65|16348.65|16348.65|16348.65|16348.65|16348.65|16348.65|0
1647592070000|2022-03-18 08:27:50|16345.85|16345.85|16345.85|16345.85|16345.85|16345.85|16345.85|16345.85|0
1647592090000|2022-03-18 08:28:10|16357.75|16357.75|16375.01|16375.01|16375.01|16375.01|16357.75|16357.75|0
1647592130000|2022-03-18 08:28:50|16359.15|16359.15|16359.15|16359.15|16359.15|16359.15|16359.15|16359.15|0
1647592140000|2022-03-18 08:29:00|16351.22|16351.22|16351.22|16351.22|16351.22|16351.22|16351.22|16351.22|0
1647592160000|2022-03-18 08:29:20|16355.18|16355.18|16355.18|16355.18|16355.18|16355.18|16355.18|16355.18|0
1647592170000|2022-03-18 08:29:30|16367.08|16367.08|16371.04|16371.04|16371.04|16371.04|16367.08|16367.08|0
1647592180000|2022-03-18 08:29:40|16359.15|16359.15|16359.15|16359.15|16359.15|16359.15|16359.15|16359.15|0
1647592200000|2022-03-18 08:30:00|16363.11|16363.11|16363.11|16363.11|16363.11|16363.11|16363.11|16363.11|0
1647592210000|2022-03-18 08:30:10|16359.15|16359.15|16355.18|16355.18|16359.15|16359.15|16355.18|16355.18|0
1647592220000|2022-03-18 08:30:20|16351.22|16351.22|16351.22|16351.22|16351.22|16351.22|16351.22|16351.22|0
1647592230000|2022-03-18 08:30:30|16344.22|16344.22|16348.18|16348.18|16348.18|16348.18|16344.22|16344.22|0
1647592250000|2022-03-18 08:30:50|16341.19|16341.19|16333.26|16333.26|16341.19|16341.19|16333.26|16333.26|0
1647592260000|2022-03-18 08:31:00|16330.96|16330.96|16331.19|16331.19|16331.19|16331.19|16326.99|16326.99|0
1647592310000|2022-03-18 08:31:50|16339.12|16339.12|16339.12|16339.12|16339.12|16339.12|16339.12|16339.12|0
1647592340000|2022-03-18 08:32:20|16343.09|16343.09|16343.09|16343.09|16343.09|16343.09|16343.09|16343.09|0
1647592370000|2022-03-18 08:32:50|16339.12|16339.12|16331.19|16331.19|16339.12|16339.12|16331.19|16331.19|0
1647592380000|2022-03-18 08:33:00|16328.89|16328.89|16328.89|16328.89|16328.89|16328.89|16328.89|16328.89|0
1647592400000|2022-03-18 08:33:20|16332.86|16332.86|16321.66|16321.66|16332.86|16332.86|16314.66|16314.66|0
1647592410000|2022-03-18 08:33:30|16327.26|16327.26|16327.26|16327.26|16327.26|16327.26|16327.26|16327.26|0
1647592430000|2022-03-18 08:33:50|16323.29|16323.29|16323.29|16323.29|16323.29|16323.29|16323.29|16323.29|0
1647592440000|2022-03-18 08:34:00|16317.7|16317.7|16319.1|16319.1|16319.1|16319.1|16317.7|16317.7|0
1647592450000|2022-03-18 08:34:10|16310.7|16310.7|16294.37|16294.37|16310.7|16310.7|16294.37|16294.37|0
1647592460000|2022-03-18 08:34:20|16311.17|16311.17|16315.13|16315.13|16315.13|16315.13|16311.17|16311.17|0
1647592470000|2022-03-18 08:34:30|16319.1|16319.1|16319.1|16319.1|16319.1|16319.1|16319.1|16319.1|0
1647592520000|2022-03-18 08:35:20|16333.09|16333.09|16333.09|16333.09|16333.09|16333.09|16333.09|16333.09|0
1647592550000|2022-03-18 08:35:50|16337.06|16337.06|16340.27|16340.27|16340.27|16340.27|16337.06|16337.06|0
1647592560000|2022-03-18 08:36:00|16324.41|16324.41|16324.41|16324.41|16328.38|16328.38|16324.41|16324.41|0
1647592570000|2022-03-18 08:36:10|16321.61|16321.61|16323.26|16323.26|16323.26|16323.26|16316.5|16316.5|0
1647592590000|2022-03-18 08:36:30|16327.23|16327.23|16327.23|16327.23|16327.23|16327.23|16327.23|16327.23|0
1647592600000|2022-03-18 08:36:40|16319.29|16319.29|16322.09|16322.09|16322.09|16322.09|16319.29|16319.29|0
1647592610000|2022-03-18 08:36:50|16318.13|16318.13|16318.13|16318.13|16318.13|16318.13|16314.16|16314.16|0
1647592630000|2022-03-18 08:37:10|16322.33|16322.33|16322.33|16322.33|16322.33|16322.33|16322.33|16322.33|0
1647592640000|2022-03-18 08:37:20|16326.29|16326.29|16326.29|16326.29|16326.29|16326.29|16326.29|16326.29|0
1647592670000|2022-03-18 08:37:50|16318.36|16318.36|16322.33|16322.33|16322.33|16322.33|16318.36|16318.36|0
1647592680000|2022-03-18 08:38:00|16316.73|16316.73|16316.73|16316.73|16316.73|16316.73|16316.73|16316.73|0
1647592770000|2022-03-18 08:39:30|16304.83|16304.83|16300.87|16300.87|16304.83|16304.83|16300.87|16300.87|0
1647592780000|2022-03-18 08:39:40|16296.9|16296.9|16304.83|16304.83|16304.83|16304.83|16296.9|16296.9|0
1647592800000|2022-03-18 08:40:00|16308.8|16308.8|16308.8|16308.8|16308.8|16308.8|16308.8|16308.8|0
1647592810000|2022-03-18 08:40:10|16312.76|16312.76|16312.76|16312.76|16312.76|16312.76|16312.76|16312.76|0
1647592860000|2022-03-18 08:41:00|16308.8|16308.8|16306|16306|16308.8|16308.8|16306|16306|0
1647592910000|2022-03-18 08:41:50|16302.03|16302.03|16290.14|16290.14|16302.03|16302.03|16290.14|16290.14|0
1647592920000|2022-03-18 08:42:00|16286.17|16286.17|16284.77|16284.77|16286.17|16286.17|16280.58|16280.58|0
1647592930000|2022-03-18 08:42:10|16292.7|16292.7|16292.7|16292.7|16292.7|16292.7|16292.7|16292.7|0
1647592940000|2022-03-18 08:42:20|16296.67|16296.67|16296.67|16296.67|16296.67|16296.67|16296.67|16296.67|0
1647593030000|2022-03-18 08:43:50|16296.21|16296.21|16288.28|16288.28|16296.21|16296.21|16288.28|16288.28|0
1647593040000|2022-03-18 08:44:00|16292.24|16292.24|16284.31|16284.31|16292.24|16292.24|16284.31|16284.31|0
1647593050000|2022-03-18 08:44:10|16283.4|16283.4|16279.72|16279.72|16283.4|16283.4|16279.72|16279.72|0
1647593090000|2022-03-18 08:44:50|16283.68|16283.68|16283.68|16283.68|16283.68|16283.68|16283.68|16283.68|0
1647593150000|2022-03-18 08:45:50|16275.75|16275.75|16279.72|16279.72|16279.72|16279.72|16275.75|16275.75|0
1647593220000|2022-03-18 08:47:00|16276.92|16276.92|16276.92|16276.92|16276.92|16276.92|16276.92|16276.92|0
1647593280000|2022-03-18 08:48:00|16268.52|16268.52|16268.52|16268.52|16268.52|16268.52|16268.52|16268.52|0
1647593300000|2022-03-18 08:48:20|16260.12|16260.12|16261.52|16261.52|16261.52|16261.52|16260.12|16260.12|0
1647593310000|2022-03-18 08:48:30|16257.56|16257.56|16265.26|16265.26|16265.26|16265.26|16249.63|16249.63|0
1647593320000|2022-03-18 08:48:40|16257.33|16257.33|16271.09|16271.09|16271.09|16271.09|16257.33|16257.33|0
1647593330000|2022-03-18 08:48:50|16259.19|16259.19|16259.19|16259.19|16259.19|16259.19|16259.19|16259.19|0
1647593360000|2022-03-18 08:49:20|16263.39|16263.39|16259.19|16259.19|16263.39|16263.39|16259.19|16259.19|0
1647593370000|2022-03-18 08:49:30|16260.59|16260.59|16260.59|16260.59|16260.59|16260.59|16260.59|16260.59|0
1647593390000|2022-03-18 08:49:50|16263.39|16263.39|16263.39|16263.39|16263.39|16263.39|16263.39|16263.39|0
1647593420000|2022-03-18 08:50:20|16267.36|16267.36|16267.36|16267.36|16267.36|16267.36|16267.36|16267.36|0
1647593440000|2022-03-18 08:50:40|16265.96|16265.96|16259.19|16259.19|16265.96|16265.96|16259.19|16259.19|0
1647593460000|2022-03-18 08:51:00|16268.99|16268.99|16271.79|16271.79|16271.79|16271.79|16268.99|16268.99|0
1647593480000|2022-03-18 08:51:20|16259.89|16259.89|16251.96|16251.96|16259.89|16259.89|16251.96|16251.96|0
1647593500000|2022-03-18 08:51:40|16255.93|16255.93|16240.07|16240.07|16255.93|16255.93|16240.07|16240.07|0
1647593550000|2022-03-18 08:52:30|16244.26|16244.26|16244.26|16244.26|16244.26|16244.26|16244.26|16244.26|0
1647593630000|2022-03-18 08:53:50|16248.23|16248.23|16248.23|16248.23|16248.23|16248.23|16248.23|16248.23|0
1647593650000|2022-03-18 08:54:10|16252.19|16252.19|16264.32|16264.32|16268.29|16268.29|16252.19|16252.19|0
1647593700000|2022-03-18 08:55:00|16260.36|16260.36|16257.56|16257.56|16260.36|16260.36|16256.16|16256.16|0
1647593730000|2022-03-18 08:55:30|16261.52|16261.52|16261.52|16261.52|16261.52|16261.52|16261.52|16261.52|0
1647593790000|2022-03-18 08:56:30|16265.49|16265.49|16265.49|16265.49|16265.49|16265.49|16265.49|16265.49|0
1647593800000|2022-03-18 08:56:40|16269.45|16269.45|16269.45|16269.45|16269.45|16269.45|16269.45|16269.45|0
1647593850000|2022-03-18 08:57:30|16270.85|16270.85|16270.85|16270.85|16270.85|16270.85|16270.85|16270.85|0
1647593870000|2022-03-18 08:57:50|16274.82|16274.82|16274.82|16274.82|16274.82|16274.82|16274.82|16274.82|0
1647593910000|2022-03-18 08:58:30|16284.62|16284.62|16284.62|16284.62|16284.62|16284.62|16284.62|16284.62|0
1647593940000|2022-03-18 08:59:00|16281.82|16281.82|16279.02|16279.02|16281.82|16281.82|16279.02|16279.02|0
1647593960000|2022-03-18 08:59:20|16282.98|16282.98|16282.98|16282.98|16282.98|16282.98|16282.98|16282.98|0
1647593980000|2022-03-18 08:59:40|16290.91|16290.91|16294.88|16294.88|16294.88|16294.88|16290.91|16290.91|0
1647594000000|2022-03-18 09:00:00|16296.28|16296.28|16296.28|16296.28|16296.28|16296.28|16296.28|16296.28|0
1647594010000|2022-03-18 09:00:10|16288.35|16288.35|16292.31|16292.31|16292.31|16292.31|16284.38|16284.38|0
1647594100000|2022-03-18 09:01:40|16278.32|16278.32|16278.32|16278.32|16278.32|16278.32|16278.32|16278.32|0
1647594180000|2022-03-18 09:03:00|16282.46|16282.46|16286.42|16286.42|16286.42|16286.42|16282.46|16282.46|0
1647594190000|2022-03-18 09:03:10|16302.28|16302.28|16289.91|16289.91|16302.28|16302.28|16289.91|16289.91|0
1647594210000|2022-03-18 09:03:30|16293.87|16293.87|16293.87|16293.87|16293.87|16293.87|16293.87|16293.87|0
1647594230000|2022-03-18 09:03:50|16295.27|16295.27|16295.27|16295.27|16295.27|16295.27|16295.27|16295.27|0
1647594320000|2022-03-18 09:05:20|16287.34|16287.34|16295.27|16295.27|16295.27|16295.27|16287.34|16287.34|0
1647594340000|2022-03-18 09:05:40|16282.67|16282.67|16288.27|16288.27|16288.27|16288.27|16282.67|16282.67|0
1647594370000|2022-03-18 09:06:10|16292.47|16292.47|16292.47|16292.47|16292.47|16292.47|16292.47|16292.47|0
1647594380000|2022-03-18 09:06:20|16304.37|16304.37|16312.3|16312.3|16312.3|16312.3|16304.37|16304.37|0
1647594400000|2022-03-18 09:06:40|16308.33|16308.33|16316.26|16316.26|16316.26|16316.26|16308.33|16308.33|0
1647594410000|2022-03-18 09:06:50|16321.86|16321.86|16330.26|16330.26|16330.26|16330.26|16321.86|16321.86|0
1647594470000|2022-03-18 09:07:50|16323.26|16323.26|16323.26|16323.26|16323.26|16323.26|16323.26|16323.26|0
1647594480000|2022-03-18 09:08:00|16326.06|16326.06|16326.06|16326.06|16326.06|16326.06|16326.06|16326.06|0
1647594490000|2022-03-18 09:08:10|16321.86|16321.86|16321.86|16321.86|16321.86|16321.86|16321.86|16321.86|0
1647594520000|2022-03-18 09:08:40|16327.46|16327.46|16327.46|16327.46|16327.46|16327.46|16327.46|16327.46|0
1647594530000|2022-03-18 09:08:50|16321.86|16321.86|16316.26|16316.26|16321.86|16321.86|16316.26|16316.26|0
1647594540000|2022-03-18 09:09:00|16315.8|16315.8|16319.08|16319.08|16319.08|16319.08|16314.88|16314.88|0
1647594550000|2022-03-18 09:09:10|16321.88|16321.88|16321.88|16321.88|16321.88|16321.88|16321.88|16321.88|0
1647594580000|2022-03-18 09:09:40|16313.95|16313.95|16313.95|16313.95|16313.95|16313.95|16313.95|16313.95|0
1647594600000|2022-03-18 09:10:00|16321.88|16321.88|16325.85|16325.85|16325.85|16325.85|16321.88|16321.88|0
1647594620000|2022-03-18 09:10:20|16318.85|16318.85|16318.85|16318.85|16318.85|16318.85|16318.85|16318.85|0
1647594630000|2022-03-18 09:10:30|16310.92|16310.92|16306.95|16306.95|16310.92|16310.92|16306.95|16306.95|0
1647594640000|2022-03-18 09:10:40|16309.75|16309.75|16309.75|16309.75|16309.75|16309.75|16309.75|16309.75|0
1647594660000|2022-03-18 09:11:00|16308.37|16308.37|16308.37|16308.37|16308.37|16308.37|16308.37|16308.37|0
1647594720000|2022-03-18 09:12:00|16304.41|16304.41|16316.3|16316.3|16316.3|16316.3|16304.41|16304.41|0
1647594750000|2022-03-18 09:12:30|16312.34|16312.34|16312.34|16312.34|16312.34|16312.34|16312.34|16312.34|0
1647594770000|2022-03-18 09:12:50|16316.54|16316.54|16316.54|16316.54|16316.54|16316.54|16316.54|16316.54|0
1647594840000|2022-03-18 09:14:00|16312.34|16312.34|16312.34|16312.34|16312.34|16312.34|16312.34|16312.34|0
1647594850000|2022-03-18 09:14:10|16313.74|16313.74|16317.7|16317.7|16321.67|16321.67|16313.74|16313.74|0
1647594860000|2022-03-18 09:14:20|16321.67|16321.67|16321.67|16321.67|16321.67|16321.67|16321.67|16321.67|0
1647594900000|2022-03-18 09:15:00|16313.74|16313.74|16309.77|16309.77|16313.74|16313.74|16309.77|16309.77|0
1647594910000|2022-03-18 09:15:10|16317.7|16317.7|16321.67|16321.67|16321.67|16321.67|16317.7|16317.7|0
1647594960000|2022-03-18 09:16:00|16327.27|16327.27|16327.27|16327.27|16327.27|16327.27|16327.27|16327.27|0
1647594990000|2022-03-18 09:16:30|16323.07|16323.07|16323.07|16323.07|16323.07|16323.07|16323.07|16323.07|0
1647595070000|2022-03-18 09:17:50|16320.27|16320.27|16321.67|16321.67|16321.67|16321.67|16320.27|16320.27|0
1647595180000|2022-03-18 09:19:40|16313.74|16313.74|16313.74|16313.74|16313.74|16313.74|16313.74|16313.74|0
1647595400000|2022-03-18 09:23:20|16315.14|16315.14|16315.14|16315.14|16315.14|16315.14|16315.14|16315.14|0
1647595410000|2022-03-18 09:23:30|16323.07|16323.07|16319.1|16319.1|16327.03|16327.03|16319.1|16319.1|0
1647595500000|2022-03-18 09:25:00|16320.5|16320.5|16317.7|16317.7|16320.5|16320.5|16317.7|16317.7|0
1647595510000|2022-03-18 09:25:10|16319.1|16319.1|16320.5|16320.5|16320.5|16320.5|16319.1|16319.1|0
1647595560000|2022-03-18 09:26:00|16324.47|16324.47|16327.27|16327.27|16327.27|16327.27|16324.47|16324.47|0
1647595620000|2022-03-18 09:27:00|16319.34|16319.34|16316.54|16316.54|16319.34|16319.34|16316.54|16316.54|0
1647595630000|2022-03-18 09:27:10|16312.57|16312.57|16311.19|16311.19|16312.57|16312.57|16311.19|16311.19|0
1647595640000|2022-03-18 09:27:20|16315.16|16315.16|16315.16|16315.16|16315.16|16315.16|16315.16|16315.16|0
1647595720000|2022-03-18 09:28:40|16317.96|16317.96|16317.96|16317.96|16317.96|16317.96|16317.96|16317.96|0
1647595800000|2022-03-18 09:30:00|16316.56|16316.56|16316.56|16316.56|16316.56|16316.56|16316.56|16316.56|0
1647595810000|2022-03-18 09:30:10|16317.96|16317.96|16349.9|16349.9|16353.16|16353.16|16317.96|16317.96|0
1647595820000|2022-03-18 09:30:20|16338|16338|16328.21|16328.21|16338|16338|16328.21|16328.21|0
1647595830000|2022-03-18 09:30:30|16329.61|16329.61|16332.4|16332.4|16332.4|16332.4|16329.61|16329.61|0
1647595840000|2022-03-18 09:30:40|16333.8|16333.8|16320.76|16320.76|16333.8|16333.8|16319.36|16319.36|0
1647595850000|2022-03-18 09:30:50|16322.16|16322.16|16324.95|16324.95|16326.35|16326.35|16322.16|16322.16|0
1647595860000|2022-03-18 09:31:00|16326.35|16326.35|16330.32|16330.32|16330.32|16330.32|16326.35|16326.35|0
1647595870000|2022-03-18 09:31:10|16334.52|16334.52|16341.97|16341.97|16341.97|16341.97|16334.52|16334.52|0
1647595880000|2022-03-18 09:31:20|16349.91|16349.91|16349.91|16349.91|16349.91|16349.91|16349.91|16349.91|0
1647595890000|2022-03-18 09:31:30|16347.11|16347.11|16345.71|16345.71|16347.11|16347.11|16345.71|16345.71|0
1647595940000|2022-03-18 09:32:20|16349.67|16349.67|16361.57|16361.57|16361.57|16361.57|16349.67|16349.67|0
1647595990000|2022-03-18 09:33:10|16357.6|16357.6|16357.6|16357.6|16357.6|16357.6|16357.6|16357.6|0
1647596060000|2022-03-18 09:34:20|16354.8|16354.8|16356.2|16356.2|16356.2|16356.2|16353.4|16353.4|0
1647596090000|2022-03-18 09:34:50|16359|16359|16359|16359|16359|16359|16359|16359|0
1647596100000|2022-03-18 09:35:00|16362.97|16362.97|16362.97|16362.97|16362.97|16362.97|16362.97|16362.97|0
1647596110000|2022-03-18 09:35:10|16366.93|16366.93|16366.93|16366.93|16366.93|16366.93|16366.93|16366.93|0
1647596120000|2022-03-18 09:35:20|16361.33|16361.33|16361.33|16361.33|16361.33|16361.33|16361.33|16361.33|0
1647596230000|2022-03-18 09:37:10|16353.4|16353.4|16361.33|16361.33|16365.3|16365.3|16353.4|16353.4|0
1647596260000|2022-03-18 09:37:40|16369.26|16369.26|16373.23|16373.23|16373.23|16373.23|16369.26|16369.26|0
1647596280000|2022-03-18 09:38:00|16377.2|16377.2|16377.2|16377.2|16377.2|16377.2|16377.2|16377.2|0
1647596300000|2022-03-18 09:38:20|16369.26|16369.26|16361.33|16361.33|16369.26|16369.26|16361.33|16361.33|0
1647596310000|2022-03-18 09:38:30|16362.73|16362.73|16362.73|16362.73|16362.73|16362.73|16362.73|16362.73|0
1647596340000|2022-03-18 09:39:00|16358.54|16358.54|16358.54|16358.54|16358.54|16358.54|16358.54|16358.54|0
1647596350000|2022-03-18 09:39:10|16359.93|16359.93|16359.93|16359.93|16359.93|16359.93|16359.93|16359.93|0
1647596360000|2022-03-18 09:39:20|16358.54|16358.54|16359.93|16359.93|16359.93|16359.93|16358.54|16358.54|0
1647596370000|2022-03-18 09:39:30|16358.54|16358.54|16358.54|16358.54|16358.54|16358.54|16358.54|16358.54|0
1647596410000|2022-03-18 09:40:10|16357.14|16357.14|16347.81|16347.81|16357.14|16357.14|16347.81|16347.81|0
1647596430000|2022-03-18 09:40:30|16343.84|16343.84|16343.84|16343.84|16343.84|16343.84|16343.84|16343.84|0
1647596440000|2022-03-18 09:40:40|16345.24|16345.24|16343.84|16343.84|16345.24|16345.24|16343.84|16343.84|0
1647596450000|2022-03-18 09:40:50|16339.88|16339.88|16362.5|16362.5|16362.5|16362.5|16339.88|16339.88|0
1647596460000|2022-03-18 09:41:00|16354.57|16354.57|16358.54|16358.54|16358.54|16358.54|16354.57|16354.57|0
1647596480000|2022-03-18 09:41:20|16354.57|16354.57|16354.57|16354.57|16362.5|16362.5|16354.57|16354.57|0
1647596510000|2022-03-18 09:41:50|16346.64|16346.64|16350.6|16350.6|16350.6|16350.6|16346.64|16346.64|0
1647596610000|2022-03-18 09:43:30|16338.71|16338.71|16330.78|16330.78|16338.71|16338.71|16330.78|16330.78|0
1647596630000|2022-03-18 09:43:50|16342.67|16342.67|16342.67|16342.67|16342.67|16342.67|16342.67|16342.67|0
1647596640000|2022-03-18 09:44:00|16345.47|16345.47|16345.47|16345.47|16345.47|16345.47|16345.47|16345.47|0
1647596710000|2022-03-18 09:45:10|16344.07|16344.07|16344.07|16344.07|16344.07|16344.07|16344.07|16344.07|0
1647596810000|2022-03-18 09:46:50|16340.11|16340.11|16355.97|16355.97|16355.97|16355.97|16340.11|16340.11|0
1647596820000|2022-03-18 09:47:00|16353.21|16353.21|16353.67|16353.67|16353.67|16353.67|16353.21|16353.21|0
1647596880000|2022-03-18 09:48:00|16345.74|16345.74|16345.74|16345.74|16353.67|16353.67|16345.74|16345.74|0
1647596920000|2022-03-18 09:48:40|16335.94|16335.94|16335.94|16335.94|16335.94|16335.94|16335.94|16335.94|0
1647596930000|2022-03-18 09:48:50|16330.35|16330.35|16328.95|16328.95|16330.35|16330.35|16328.95|16328.95|0
1647596990000|2022-03-18 09:49:50|16334.54|16334.54|16334.54|16334.54|16334.54|16334.54|16334.54|16334.54|0
1647597060000|2022-03-18 09:51:00|16342.48|16342.48|16346.44|16346.44|16346.44|16346.44|16342.48|16342.48|0
1647597070000|2022-03-18 09:51:10|16354.37|16354.37|16358.34|16358.34|16358.34|16358.34|16354.37|16354.37|0
1647597100000|2022-03-18 09:51:40|16362.3|16362.3|16362.3|16362.3|16362.3|16362.3|16362.3|16362.3|0
1647597120000|2022-03-18 09:52:00|16370.23|16370.23|16370.23|16370.23|16370.23|16370.23|16370.23|16370.23|0
1647597140000|2022-03-18 09:52:20|16368.83|16368.83|16368.83|16368.83|16368.83|16368.83|16368.83|16368.83|0
1647597150000|2022-03-18 09:52:30|16356.94|16356.94|16349.01|16349.01|16356.94|16356.94|16349.01|16349.01|0
1647597190000|2022-03-18 09:53:10|16351.81|16351.81|16351.81|16351.81|16353.2|16353.2|16351.81|16351.81|0
1647597200000|2022-03-18 09:53:20|16356|16356|16361.6|16361.6|16361.6|16361.6|16356|16356|0
1647597220000|2022-03-18 09:53:40|16364.4|16364.4|16365.78|16365.78|16365.78|16365.78|16364.4|16364.4|0
1647597230000|2022-03-18 09:53:50|16369.74|16369.74|16369.74|16369.74|16369.74|16369.74|16369.74|16369.74|0
1647597240000|2022-03-18 09:54:00|16373.71|16373.71|16377.68|16377.68|16377.68|16377.68|16373.71|16373.71|0
1647597250000|2022-03-18 09:54:10|16380.47|16380.47|16380.47|16380.47|16380.47|16380.47|16380.47|16380.47|0
1647597270000|2022-03-18 09:54:30|16384.44|16384.44|16388.4|16388.4|16388.4|16388.4|16384.44|16384.44|0
1647597280000|2022-03-18 09:54:40|16396.34|16396.34|16388.4|16388.4|16396.34|16396.34|16388.4|16388.4|0
1647597290000|2022-03-18 09:54:50|16392.37|16392.37|16392.37|16392.37|16392.37|16392.37|16392.37|16392.37|0
1647597300000|2022-03-18 09:55:00|16388.4|16388.4|16388.4|16388.4|16388.4|16388.4|16388.4|16388.4|0
1647597310000|2022-03-18 09:55:10|16392.37|16392.37|16392.37|16392.37|16392.37|16392.37|16392.37|16392.37|0
1647597360000|2022-03-18 09:56:00|16388.4|16388.4|16388.4|16388.4|16388.4|16388.4|16388.4|16388.4|0
1647597440000|2022-03-18 09:57:20|16384.44|16384.44|16388.4|16388.4|16388.4|16388.4|16384.44|16384.44|0
1647597490000|2022-03-18 09:58:10|16389.8|16389.8|16393.54|16393.54|16393.54|16393.54|16385.61|16385.61|0
1647597500000|2022-03-18 09:58:20|16394.94|16394.94|16399.13|16399.13|16399.13|16399.13|16394.94|16394.94|0
1647597530000|2022-03-18 09:58:50|16392.14|16392.14|16390.74|16390.74|16398.67|16398.67|16390.74|16390.74|0
1647597560000|2022-03-18 09:59:20|16386.77|16386.77|16386.77|16386.77|16386.77|16386.77|16386.77|16386.77|0
1647597580000|2022-03-18 09:59:40|16382.81|16382.81|16383.73|16383.73|16383.73|16383.73|16382.81|16382.81|0
1647597650000|2022-03-18 10:00:50|16389.32|16389.32|16402.62|16402.62|16402.62|16402.62|16389.32|16389.32|0
1647597800000|2022-03-18 10:03:20|16405.42|16405.42|16397.49|16397.49|16405.42|16405.42|16397.49|16397.49|0
1647597810000|2022-03-18 10:03:30|16401.45|16401.45|16401.45|16401.45|16401.45|16401.45|16401.45|16401.45|0
1647597890000|2022-03-18 10:04:50|16405.42|16405.42|16410.78|16410.78|16410.78|16410.78|16405.42|16405.42|0
1647597910000|2022-03-18 10:05:10|16406.82|16406.82|16410.78|16410.78|16410.78|16410.78|16406.82|16406.82|0
1647597930000|2022-03-18 10:05:30|16406.82|16406.82|16406.82|16406.82|16406.82|16406.82|16406.82|16406.82|0
1647597940000|2022-03-18 10:05:40|16404.02|16404.02|16404.02|16404.02|16404.02|16404.02|16404.02|16404.02|0
1647597950000|2022-03-18 10:05:50|16405.42|16405.42|16405.42|16405.42|16405.42|16405.42|16405.42|16405.42|0
1647597970000|2022-03-18 10:06:10|16407.26|16407.26|16407.26|16407.26|16407.26|16407.26|16407.26|16407.26|0
1647597990000|2022-03-18 10:06:30|16415.19|16415.19|16415.19|16415.19|16415.19|16415.19|16415.19|16415.19|0
1647598050000|2022-03-18 10:07:30|16413.79|16413.79|16413.79|16413.79|16413.79|16413.79|16413.79|16413.79|0
1647598070000|2022-03-18 10:07:50|16417.75|16417.75|16427.32|16427.32|16439.21|16439.21|16417.75|16417.75|0
1647598100000|2022-03-18 10:08:20|16423.35|16423.35|16435.25|16435.25|16435.25|16435.25|16423.35|16423.35|0
1647598130000|2022-03-18 10:08:50|16446.21|16446.21|16450.18|16450.18|16450.18|16450.18|16446.21|16446.21|0
1647598190000|2022-03-18 10:09:50|16458.11|16458.11|16458.11|16458.11|16458.11|16458.11|16446.21|16446.21|0
1647598500000|2022-03-18 10:15:00|16459.51|16459.51|16456.71|16456.71|16463.7|16463.7|16456.71|16456.71|0
1647598510000|2022-03-18 10:15:10|16462.3|16462.3|16463.7|16463.7|16463.7|16463.7|16456.71|16456.71|0
1647598520000|2022-03-18 10:15:20|16443.88|16443.88|16425.2|16425.2|16451.81|16451.81|16420.07|16420.07|0
1647598530000|2022-03-18 10:15:30|16426.6|16426.6|16434.28|16434.28|16434.28|16434.28|16418.67|16418.67|0
1647598540000|2022-03-18 10:15:40|16437.08|16437.08|16441.76|16441.76|16443.16|16443.16|16436.16|16436.16|0
1647598550000|2022-03-18 10:15:50|16440.36|16440.36|16436.39|16436.39|16441.76|16441.76|16436.39|16436.39|0
1647598560000|2022-03-18 10:16:00|16448.29|16448.29|16452.49|16452.49|16453.65|16453.65|16444.32|16444.32|0
1647598570000|2022-03-18 10:16:10|16455.29|16455.29|16466.91|16466.91|16472.28|16472.28|16453.89|16453.89|0
1647598580000|2022-03-18 10:16:20|16465.52|16465.52|16454.55|16454.55|16465.52|16465.52|16454.55|16454.55|0
1647598590000|2022-03-18 10:16:30|16453.15|16453.15|16426.32|16426.32|16453.15|16453.15|16425.4|16425.4|0
1647598600000|2022-03-18 10:16:40|16423.52|16423.52|16417.67|16417.67|16425.6|16425.6|16413.71|16413.71|0
1647598610000|2022-03-18 10:16:50|16420.47|16420.47|16417.67|16417.67|16420.47|16420.47|16417.67|16417.67|0
1647598620000|2022-03-18 10:17:00|16419.07|16419.07|16417.91|16417.91|16423.27|16423.27|16411.14|16411.14|0
1647598630000|2022-03-18 10:17:10|16429.8|16429.8|16425.84|16425.84|16429.8|16429.8|16425.84|16425.84|0
1647598640000|2022-03-18 10:17:20|16433.77|16433.77|16432.12|16432.12|16436.08|16436.08|16432.12|16432.12|0
1647598660000|2022-03-18 10:17:40|16440.05|16440.05|16440.05|16440.05|16440.05|16440.05|16440.05|16440.05|0
1647598670000|2022-03-18 10:17:50|16436.08|16436.08|16428.15|16428.15|16436.08|16436.08|16428.15|16428.15|0
1647598680000|2022-03-18 10:18:00|16425.36|16425.36|16429.32|16429.32|16429.32|16429.32|16425.36|16425.36|0
1647598690000|2022-03-18 10:18:10|16432.12|16432.12|16432.12|16432.12|16432.12|16432.12|16432.12|16432.12|0
1647598710000|2022-03-18 10:18:30|16436.08|16436.08|16426.52|16426.52|16436.08|16436.08|16426.52|16426.52|0
1647598720000|2022-03-18 10:18:40|16427.92|16427.92|16422.56|16422.56|16427.92|16427.92|16422.56|16422.56|0
1647598730000|2022-03-18 10:18:50|16416.96|16416.96|16421.16|16421.16|16421.16|16421.16|16416.96|16416.96|0
1647598740000|2022-03-18 10:19:00|16416.96|16416.96|16416.96|16416.96|16416.96|16416.96|16416.96|16416.96|0
1647598750000|2022-03-18 10:19:10|16419.76|16419.76|16411.83|16411.83|16419.76|16419.76|16411.83|16411.83|0
1647598760000|2022-03-18 10:19:20|16407.63|16407.63|16406.71|16406.71|16407.63|16407.63|16405.79|16405.79|0
1647598770000|2022-03-18 10:19:30|16414.64|16414.64|16414.64|16414.64|16414.64|16414.64|16414.64|16414.64|0
1647598780000|2022-03-18 10:19:40|16417.44|16417.44|16413.47|16413.47|16417.44|16417.44|16413.47|16413.47|0
1647598790000|2022-03-18 10:19:50|16409.51|16409.51|16409.27|16409.27|16413.47|16413.47|16409.27|16409.27|0
1647598810000|2022-03-18 10:20:10|16413.24|16413.24|16413.24|16413.24|16413.24|16413.24|16413.24|16413.24|0
1647598820000|2022-03-18 10:20:20|16409.27|16409.27|16413.24|16413.24|16413.24|16413.24|16409.27|16409.27|0
1647598830000|2022-03-18 10:20:30|16433.07|16433.07|16425.14|16425.14|16433.07|16433.07|16425.14|16425.14|0
1647598840000|2022-03-18 10:20:40|16421.17|16421.17|16421.17|16421.17|16421.17|16421.17|16421.17|16421.17|0
1647598850000|2022-03-18 10:20:50|16417.21|16417.21|16420|16420|16424.2|16424.2|16417.21|16417.21|0
1647598860000|2022-03-18 10:21:00|16418.6|16418.6|16418.6|16418.6|16418.6|16418.6|16418.6|16418.6|0
1647598870000|2022-03-18 10:21:10|16420|16420|16420|16420|16420|16420|16420|16420|0
1647598880000|2022-03-18 10:21:20|16416.04|16416.04|16416.04|16416.04|16416.04|16416.04|16416.04|16416.04|0
1647598890000|2022-03-18 10:21:30|16415.12|16415.12|16415.12|16415.12|16415.12|16415.12|16415.12|16415.12|0
1647598900000|2022-03-18 10:21:40|16399.26|16399.26|16398.8|16398.8|16399.26|16399.26|16391.33|16391.33|0
1647598910000|2022-03-18 10:21:50|16397.4|16397.4|16401.36|16401.36|16405.33|16405.33|16397.4|16397.4|0
1647598920000|2022-03-18 10:22:00|16402.76|16402.76|16402.76|16402.76|16402.76|16402.76|16402.76|16402.76|0
1647598930000|2022-03-18 10:22:10|16414.66|16414.66|16410.69|16410.69|16414.66|16414.66|16410.69|16410.69|0
1647598940000|2022-03-18 10:22:20|16413.49|16413.49|16413.49|16413.49|16413.49|16413.49|16413.49|16413.49|0
1647598950000|2022-03-18 10:22:30|16417.46|16417.46|16413.49|16413.49|16417.46|16417.46|16413.49|16413.49|0
1647598990000|2022-03-18 10:23:10|16409.53|16409.53|16409.53|16409.53|16409.53|16409.53|16409.53|16409.53|0
1647599050000|2022-03-18 10:24:10|16417.46|16417.46|16409.53|16409.53|16417.46|16417.46|16405.56|16405.56|0
1647599100000|2022-03-18 10:25:00|16405.33|16405.33|16403.93|16403.93|16405.33|16405.33|16403.93|16403.93|0
1647599130000|2022-03-18 10:25:30|16402.53|16402.53|16410.46|16410.46|16410.46|16410.46|16402.53|16402.53|0
1647599140000|2022-03-18 10:25:40|16406.5|16406.5|16410.46|16410.46|16410.46|16410.46|16406.5|16406.5|0
1647599170000|2022-03-18 10:26:10|16402.53|16402.53|16398.57|16398.57|16402.53|16402.53|16398.57|16398.57|0
1647599190000|2022-03-18 10:26:30|16394.6|16394.6|16394.6|16394.6|16394.6|16394.6|16394.6|16394.6|0
1647599210000|2022-03-18 10:26:50|16398.57|16398.57|16398.57|16398.57|16398.57|16398.57|16398.57|16398.57|0
1647599280000|2022-03-18 10:28:00|16392.97|16392.97|16391.57|16391.57|16392.97|16392.97|16391.57|16391.57|0
1647599310000|2022-03-18 10:28:30|16399.5|16399.5|16391.57|16391.57|16399.5|16399.5|16391.57|16391.57|0
1647599320000|2022-03-18 10:28:40|16390.65|16390.65|16397.66|16397.66|16397.66|16397.66|16389.73|16389.73|0
1647599330000|2022-03-18 10:28:50|16389.73|16389.73|16389.73|16389.73|16389.73|16389.73|16389.73|16389.73|0
1647599340000|2022-03-18 10:29:00|16388.33|16388.33|16386.93|16386.93|16388.33|16388.33|16384.13|16384.13|0
1647599350000|2022-03-18 10:29:10|16381.33|16381.33|16382.73|16382.73|16382.73|16382.73|16379.93|16379.93|0
1647599360000|2022-03-18 10:29:20|16379.93|16379.93|16379.93|16379.93|16379.93|16379.93|16379.93|16379.93|0
1647599380000|2022-03-18 10:29:40|16382.73|16382.73|16382.73|16382.73|16382.73|16382.73|16382.73|16382.73|0
1647599390000|2022-03-18 10:29:50|16385.53|16385.53|16385.53|16385.53|16385.53|16385.53|16385.53|16385.53|0
1647599400000|2022-03-18 10:30:00|16393.46|16393.46|16374.8|16374.8|16393.46|16393.46|16374.8|16374.8|0
1647599410000|2022-03-18 10:30:10|16362.91|16362.91|16354.98|16354.98|16362.91|16362.91|16354.98|16354.98|0
1647599430000|2022-03-18 10:30:30|16353.58|16353.58|16353.58|16353.58|16353.58|16353.58|16353.58|16353.58|0
1647599440000|2022-03-18 10:30:40|16352.2|16352.2|16347.08|16347.08|16352.2|16352.2|16347.08|16347.08|0
1647599450000|2022-03-18 10:30:50|16348.48|16348.48|16348.48|16348.48|16348.48|16348.48|16348.48|16348.48|0
1647599460000|2022-03-18 10:31:00|16344.51|16344.51|16332.62|16332.62|16344.51|16344.51|16332.62|16332.62|0
1647599470000|2022-03-18 10:31:10|16328.65|16328.65|16328.42|16328.42|16336.58|16336.58|16328.42|16328.42|0
1647599480000|2022-03-18 10:31:20|16327.02|16327.02|16327.02|16327.02|16327.02|16327.02|16327.02|16327.02|0
1647599490000|2022-03-18 10:31:30|16338.92|16338.92|16330.98|16330.98|16338.92|16338.92|16330.98|16330.98|0
1647599500000|2022-03-18 10:31:40|16334.95|16334.95|16334.95|16334.95|16334.95|16334.95|16334.95|16334.95|0
1647599520000|2022-03-18 10:32:00|16337.75|16337.75|16337.75|16337.75|16337.75|16337.75|16337.75|16337.75|0
1647599540000|2022-03-18 10:32:20|16336.35|16336.35|16336.35|16336.35|16336.35|16336.35|16336.35|16336.35|0
1647599550000|2022-03-18 10:32:30|16340.31|16340.31|16340.31|16340.31|16340.31|16340.31|16340.31|16340.31|0
1647599560000|2022-03-18 10:32:40|16336.35|16336.35|16330.98|16330.98|16336.35|16336.35|16330.98|16330.98|0
1647599580000|2022-03-18 10:33:00|16334.95|16334.95|16340.08|16340.08|16340.08|16340.08|16332.15|16332.15|0
1647599640000|2022-03-18 10:34:00|16351.98|16351.98|16355.94|16355.94|16355.94|16355.94|16351.98|16351.98|0
1647599660000|2022-03-18 10:34:20|16348.01|16348.01|16348.01|16348.01|16348.01|16348.01|16344.05|16344.05|0
1647599690000|2022-03-18 10:34:50|16340.08|16340.08|16340.08|16340.08|16340.08|16340.08|16340.08|16340.08|0
1647599700000|2022-03-18 10:35:00|16344.05|16344.05|16344.05|16344.05|16344.05|16344.05|16344.05|16344.05|0
1647599730000|2022-03-18 10:35:30|16342.65|16342.65|16339.85|16339.85|16344.05|16344.05|16339.85|16339.85|0
1647599760000|2022-03-18 10:36:00|16335.88|16335.88|16335.88|16335.88|16335.88|16335.88|16335.88|16335.88|0
1647599810000|2022-03-18 10:36:50|16337.28|16337.28|16337.28|16337.28|16337.28|16337.28|16337.28|16337.28|0
1647599820000|2022-03-18 10:37:00|16340.08|16340.08|16340.08|16340.08|16340.08|16340.08|16340.08|16340.08|0
1647599840000|2022-03-18 10:37:20|16344.05|16344.05|16344.05|16344.05|16344.05|16344.05|16344.05|16344.05|0
1647599850000|2022-03-18 10:37:30|16345.45|16345.45|16345.45|16345.45|16345.45|16345.45|16345.45|16345.45|0
1647599860000|2022-03-18 10:37:40|16342.65|16342.65|16342.65|16342.65|16342.65|16342.65|16342.65|16342.65|0
1647599870000|2022-03-18 10:37:50|16338.68|16338.68|16338.68|16338.68|16338.68|16338.68|16338.68|16338.68|0
1647599890000|2022-03-18 10:38:10|16334.72|16334.72|16326.79|16326.79|16334.72|16334.72|16326.79|16326.79|0
1647599940000|2022-03-18 10:39:00|16330.75|16330.75|16330.75|16330.75|16330.75|16330.75|16330.75|16330.75|0
1647600000000|2022-03-18 10:40:00|16327.95|16327.95|16329.35|16329.35|16329.35|16329.35|16327.95|16327.95|0
1647600010000|2022-03-18 10:40:10|16327.95|16327.95|16330.75|16330.75|16330.75|16330.75|16327.95|16327.95|0
1647600020000|2022-03-18 10:40:20|16326.79|16326.79|16332.15|16332.15|16332.15|16332.15|16326.79|16326.79|0
1647600030000|2022-03-18 10:40:30|16330.75|16330.75|16330.75|16330.75|16330.75|16330.75|16330.75|16330.75|0
1647600050000|2022-03-18 10:40:50|16325.39|16325.39|16325.39|16325.39|16325.39|16325.39|16325.39|16325.39|0
1647600070000|2022-03-18 10:41:10|16317.46|16317.46|16317.46|16317.46|16317.46|16317.46|16317.46|16317.46|0
1647600160000|2022-03-18 10:42:40|16309.53|16309.53|16309.53|16309.53|16309.53|16309.53|16309.53|16309.53|0
1647600170000|2022-03-18 10:42:50|16313.49|16313.49|16309.53|16309.53|16313.49|16313.49|16309.53|16309.53|0
1647600200000|2022-03-18 10:43:20|16308.13|16308.13|16300.2|16300.2|16308.13|16308.13|16300.2|16300.2|0
1647600210000|2022-03-18 10:43:30|16298.8|16298.8|16286.43|16286.43|16298.8|16298.8|16286.43|16286.43|0
1647600220000|2022-03-18 10:43:40|16278.5|16278.5|16286.9|16286.9|16286.9|16286.9|16278.5|16278.5|0
1647600230000|2022-03-18 10:43:50|16284.1|16284.1|16284.1|16284.1|16284.1|16284.1|16284.1|16284.1|0
1647600240000|2022-03-18 10:44:00|16285.5|16285.5|16285.5|16285.5|16285.5|16285.5|16285.5|16285.5|0
1647600250000|2022-03-18 10:44:10|16293.43|16293.43|16294.83|16294.83|16294.83|16294.83|16293.43|16293.43|0
1647600290000|2022-03-18 10:44:50|16296.67|16296.67|16290.23|16290.23|16296.67|16296.67|16290.23|16290.23|0
1647600300000|2022-03-18 10:45:00|16288.83|16288.83|16288.83|16288.83|16288.83|16288.83|16288.83|16288.83|0
1647600310000|2022-03-18 10:45:10|16284.87|16284.87|16284.87|16284.87|16284.87|16284.87|16284.87|16284.87|0
1647600320000|2022-03-18 10:45:20|16276.94|16276.94|16276.94|16276.94|16276.94|16276.94|16276.94|16276.94|0
1647600330000|2022-03-18 10:45:30|16274.14|16274.14|16271.34|16271.34|16274.14|16274.14|16271.34|16271.34|0
1647600350000|2022-03-18 10:45:50|16263.41|16263.41|16263.41|16263.41|16263.41|16263.41|16263.41|16263.41|0
1647600360000|2022-03-18 10:46:00|16271.34|16271.34|16271.34|16271.34|16271.34|16271.34|16271.34|16271.34|0
1647600400000|2022-03-18 10:46:40|16269.94|16269.94|16269.94|16269.94|16269.94|16269.94|16269.94|16269.94|0
1647600410000|2022-03-18 10:46:50|16268.54|16268.54|16268.54|16268.54|16268.54|16268.54|16268.54|16268.54|0
1647600420000|2022-03-18 10:47:00|16272.74|16272.74|16275.54|16275.54|16275.54|16275.54|16272.74|16272.74|0
1647600460000|2022-03-18 10:47:40|16271.57|16271.57|16271.57|16271.57|16271.57|16271.57|16271.57|16271.57|0
1647600500000|2022-03-18 10:48:20|16275.54|16275.54|16279.5|16279.5|16279.5|16279.5|16275.54|16275.54|0
1647600520000|2022-03-18 10:48:40|16280.9|16280.9|16282.3|16282.3|16282.3|16282.3|16280.9|16280.9|0
1647600530000|2022-03-18 10:48:50|16290.23|16290.23|16282.3|16282.3|16290.23|16290.23|16282.3|16282.3|0
1647600590000|2022-03-18 10:49:50|16274.37|16274.37|16290.47|16290.47|16290.47|16290.47|16274.37|16274.37|0
1647600600000|2022-03-18 10:50:00|16286.27|16286.27|16270.17|16270.17|16286.27|16286.27|16268.78|16268.78|0
1647600610000|2022-03-18 10:50:10|16278.11|16278.11|16284.87|16284.87|16284.87|16284.87|16278.11|16278.11|0
1647600620000|2022-03-18 10:50:20|16276.94|16276.94|16275.54|16275.54|16283.47|16283.47|16275.54|16275.54|0
1647600630000|2022-03-18 10:50:30|16277.87|16277.87|16268.78|16268.78|16277.87|16277.87|16265.98|16265.98|0
1647600640000|2022-03-18 10:50:40|16263.18|16263.18|16272.27|16272.27|16272.27|16272.27|16252.21|16252.21|0
1647600650000|2022-03-18 10:50:50|16270.87|16270.87|16268.83|16268.83|16272.79|16272.79|16260.67|16260.67|0
1647600660000|2022-03-18 10:51:00|16276.76|16276.76|16260.67|16260.67|16276.76|16276.76|16260.67|16260.67|0
1647600670000|2022-03-18 10:51:10|16266.03|16266.03|16258.1|16258.1|16270|16270|16258.1|16258.1|0
1647600680000|2022-03-18 10:51:20|16254.13|16254.13|16255.53|16255.53|16268.83|16268.83|16254.13|16254.13|0
1647600690000|2022-03-18 10:51:30|16268.6|16268.6|16252.74|16252.74|16268.6|16268.6|16248.77|16248.77|0
1647600700000|2022-03-18 10:51:40|16248.77|16248.77|16251.34|16251.34|16255.53|16255.53|16247.6|16247.6|0
1647600710000|2022-03-18 10:51:50|16247.37|16247.37|16252.5|16252.5|16258.1|16258.1|16246.2|16246.2|0
1647600720000|2022-03-18 10:52:00|16249.7|16249.7|16243.17|16243.17|16249.7|16249.7|16241.77|16241.77|0
1647600730000|2022-03-18 10:52:10|16247.37|16247.37|16243.41|16243.41|16248.77|16248.77|16235.47|16235.47|0
1647600740000|2022-03-18 10:52:20|16244.8|16244.8|16240.84|16240.84|16256.7|16256.7|16234.08|16234.08|0
1647600750000|2022-03-18 10:52:30|16258.1|16258.1|16258.1|16258.1|16258.1|16258.1|16258.1|16258.1|0
1647600760000|2022-03-18 10:52:40|16246.2|16246.2|16239.44|16239.44|16248.77|16248.77|16233.84|16233.84|0
1647600770000|2022-03-18 10:52:50|16235.47|16235.47|16236.87|16236.87|16246.2|16246.2|16235.47|16235.47|0
1647600780000|2022-03-18 10:53:00|16254.13|16254.13|16242.24|16242.24|16254.13|16254.13|16242.24|16242.24|0
1647600790000|2022-03-18 10:53:10|16238.27|16238.27|16234.31|16234.31|16250.17|16250.17|16234.31|16234.31|0
1647600800000|2022-03-18 10:53:20|16230.11|16230.11|16223.35|16223.35|16235.47|16235.47|16220.55|16220.55|0
1647600810000|2022-03-18 10:53:30|16236.64|16236.64|16226.84|16226.84|16236.64|16236.64|16226.84|16226.84|0
1647600820000|2022-03-18 10:53:40|16231.04|16231.04|16240.37|16240.37|16240.37|16240.37|16221.71|16221.71|0
1647600830000|2022-03-18 10:53:50|16228.48|16228.48|16225.68|16225.68|16241.77|16241.77|16225.68|16225.68|0
1647600840000|2022-03-18 10:54:00|16245.74|16245.74|16238.74|16238.74|16245.74|16245.74|16238.74|16238.74|0
1647600850000|2022-03-18 10:54:10|16242.94|16242.94|16245.97|16245.97|16247.14|16247.14|16231.28|16231.28|0
1647600860000|2022-03-18 10:54:20|16234.08|16234.08|16244.57|16244.57|16244.57|16244.57|16232.68|16232.68|0
1647600870000|2022-03-18 10:54:30|16247.37|16247.37|16247.37|16247.37|16247.37|16247.37|16247.37|16247.37|0
1647600880000|2022-03-18 10:54:40|16234.08|16234.08|16231.28|16231.28|16249.94|16249.94|16227.31|16227.31|0
1647600890000|2022-03-18 10:54:50|16235.47|16235.47|16243.41|16243.41|16243.41|16243.41|16235.47|16235.47|0
1647600900000|2022-03-18 10:55:00|16227.54|16227.54|16228.71|16228.71|16243.41|16243.41|16227.54|16227.54|0
1647600910000|2022-03-18 10:55:10|16231.51|16231.51|16239.44|16239.44|16239.44|16239.44|16227.54|16227.54|0
1647600920000|2022-03-18 10:55:20|16227.54|16227.54|16230.11|16230.11|16231.28|16231.28|16226.14|16226.14|0
1647600930000|2022-03-18 10:55:30|16238.04|16238.04|16236.64|16236.64|16238.04|16238.04|16236.64|16236.64|0
1647600940000|2022-03-18 10:55:40|16239.44|16239.44|16239.21|16239.21|16242.01|16242.01|16230.11|16230.11|0
1647600950000|2022-03-18 10:55:50|16240.61|16240.61|16227.54|16227.54|16243.41|16243.41|16227.54|16227.54|0
1647600960000|2022-03-18 10:56:00|16243.41|16243.41|16223.35|16223.35|16243.41|16243.41|16223.35|16223.35|0
1647600970000|2022-03-18 10:56:10|16227.54|16227.54|16228.94|16228.94|16244.8|16244.8|16226.14|16226.14|0
1647600980000|2022-03-18 10:56:20|16227.54|16227.54|16232.91|16232.91|16240.84|16240.84|16227.54|16227.54|0
1647600990000|2022-03-18 10:56:30|16240.84|16240.84|16232.91|16232.91|16240.84|16240.84|16232.91|16232.91|0
1647601000000|2022-03-18 10:56:40|16240.84|16240.84|16243.41|16243.41|16243.41|16243.41|16232.91|16232.91|0
1647601010000|2022-03-18 10:56:50|16244.8|16244.8|16232.91|16232.91|16244.8|16244.8|16232.91|16232.91|0
1647601020000|2022-03-18 10:57:00|16240.84|16240.84|16235.24|16235.24|16240.84|16240.84|16235.24|16235.24|0
1647601030000|2022-03-18 10:57:10|16227.31|16227.31|16230.11|16230.11|16238.04|16238.04|16227.31|16227.31|0
1647601040000|2022-03-18 10:57:20|16226.14|16226.14|16227.54|16227.54|16235.47|16235.47|16226.14|16226.14|0
1647601050000|2022-03-18 10:57:30|16235.24|16235.24|16231.51|16231.51|16235.24|16235.24|16227.31|16227.31|0
1647601060000|2022-03-18 10:57:40|16227.54|16227.54|16243.41|16243.41|16243.41|16243.41|16223.35|16223.35|0
1647601070000|2022-03-18 10:57:50|16240.61|16240.61|16227.54|16227.54|16240.61|16240.61|16227.54|16227.54|0
1647601080000|2022-03-18 10:58:00|16239.44|16239.44|16231.51|16231.51|16239.44|16239.44|16228.71|16228.71|0
1647601090000|2022-03-18 10:58:10|16232.91|16232.91|16231.74|16231.74|16245.04|16245.04|16226.38|16226.38|0
1647601100000|2022-03-18 10:58:20|16230.34|16230.34|16230.58|16230.58|16240.84|16240.84|16222.41|16222.41|0
1647601110000|2022-03-18 10:58:30|16246.44|16246.44|16231.74|16231.74|16246.44|16246.44|16231.74|16231.74|0
1647601120000|2022-03-18 10:58:40|16227.78|16227.78|16224.98|16224.98|16245.04|16245.04|16224.98|16224.98|0
1647601130000|2022-03-18 10:58:50|16227.78|16227.78|16235.94|16235.94|16247.84|16247.84|16224.98|16224.98|0
1647601140000|2022-03-18 10:59:00|16251.8|16251.8|16230.34|16230.34|16251.8|16251.8|16228.94|16228.94|0
1647601150000|2022-03-18 10:59:10|16233.14|16233.14|16227.78|16227.78|16243.87|16243.87|16227.78|16227.78|0
1647601160000|2022-03-18 10:59:20|16238.51|16238.51|16233.38|16233.38|16241.31|16241.31|16233.38|16233.38|0
1647601170000|2022-03-18 10:59:30|16243.87|16243.87|16239.67|16239.67|16243.87|16243.87|16239.67|16239.67|0
1647601180000|2022-03-18 10:59:40|16227.78|16227.78|16222.65|16222.65|16245.27|16245.27|16222.65|16222.65|0
1647601190000|2022-03-18 10:59:50|16219.85|16219.85|16222.88|16222.88|16231.98|16231.98|16219.85|16219.85|0
1647601200000|2022-03-18 11:00:00|16238.74|16238.74|16226.84|16226.84|16238.74|16238.74|16226.84|16226.84|0
1647601220000|2022-03-18 11:00:20|16228.22|16228.22|16221.67|16221.67|16229.6|16229.6|16221.67|16221.67|0
1647601230000|2022-03-18 11:00:30|16217.71|16217.71|16217.71|16217.71|16217.71|16217.71|16217.71|16217.71|0
1647601240000|2022-03-18 11:00:40|16215.87|16215.87|16196.04|16196.04|16215.87|16215.87|16196.04|16196.04|0
1647601250000|2022-03-18 11:00:50|16200.01|16200.01|16200.01|16200.01|16200.01|16200.01|16200.01|16200.01|0
1647601270000|2022-03-18 11:01:10|16203.97|16203.97|16180.65|16180.65|16203.97|16203.97|16166.65|16166.65|0
1647601280000|2022-03-18 11:01:20|16179.25|16179.25|16172.72|16172.72|16180.65|16180.65|16172.72|16172.72|0
1647601290000|2022-03-18 11:01:30|16175.52|16175.52|16175.52|16175.52|16175.52|16175.52|16175.52|16175.52|0
1647601310000|2022-03-18 11:01:50|16183.45|16183.45|16190.44|16190.44|16191.84|16191.84|16183.45|16183.45|0
1647601320000|2022-03-18 11:02:00|16186.25|16186.25|16193.24|16193.24|16193.24|16193.24|16186.25|16186.25|0
1647601330000|2022-03-18 11:02:10|16189.04|16189.04|16184.85|16184.85|16189.04|16189.04|16183.45|16183.45|0
1647601340000|2022-03-18 11:02:20|16186.25|16186.25|16186.25|16186.25|16186.25|16186.25|16186.25|16186.25|0
1647601380000|2022-03-18 11:03:00|16183.45|16183.45|16183.45|16183.45|16183.45|16183.45|16183.45|16183.45|0
1647601410000|2022-03-18 11:03:30|16176.45|16176.45|16175.05|16175.05|16176.45|16176.45|16175.05|16175.05|0
1647601420000|2022-03-18 11:03:40|16190.91|16190.91|16196.28|16196.28|16196.28|16196.28|16190.91|16190.91|0
1647601430000|2022-03-18 11:03:50|16204.67|16204.67|16204.67|16204.67|16204.67|16204.67|16204.67|16204.67|0
1647601440000|2022-03-18 11:04:00|16200.71|16200.71|16204.67|16204.67|16204.67|16204.67|16200.71|16200.71|0
1647601450000|2022-03-18 11:04:10|16206.07|16206.07|16206.07|16206.07|16206.07|16206.07|16206.07|16206.07|0
1647601460000|2022-03-18 11:04:20|16207.47|16207.47|16207.47|16207.47|16207.47|16207.47|16207.47|16207.47|0
1647601470000|2022-03-18 11:04:30|16211.44|16211.44|16211.44|16211.44|16211.44|16211.44|16211.44|16211.44|0
1647601500000|2022-03-18 11:05:00|16219.37|16219.37|16223.33|16223.33|16223.33|16223.33|16219.37|16219.37|0
1647601560000|2022-03-18 11:06:00|16227.3|16227.3|16227.3|16227.3|16227.3|16227.3|16227.3|16227.3|0
1647601570000|2022-03-18 11:06:10|16235.69|16235.69|16237.09|16237.09|16237.09|16237.09|16235.69|16235.69|0
1647601600000|2022-03-18 11:06:40|16239.89|16239.89|16235.93|16235.93|16239.89|16239.89|16235.93|16235.93|0
1647601620000|2022-03-18 11:07:00|16224.03|16224.03|16224.03|16224.03|16224.03|16224.03|16224.03|16224.03|0
1647601640000|2022-03-18 11:07:20|16220.07|16220.07|16212.14|16212.14|16220.07|16220.07|16212.14|16212.14|0
1647601650000|2022-03-18 11:07:30|16209.34|16209.34|16209.34|16209.34|16209.34|16209.34|16209.34|16209.34|0
1647601660000|2022-03-18 11:07:40|16205.14|16205.14|16205.14|16205.14|16205.14|16205.14|16205.14|16205.14|0
1647601670000|2022-03-18 11:07:50|16213.07|16213.07|16213.07|16213.07|16213.07|16213.07|16213.07|16213.07|0
1647601680000|2022-03-18 11:08:00|16212.15|16212.15|16210.77|16210.77|16212.15|16212.15|16210.77|16210.77|0
1647601690000|2022-03-18 11:08:10|16207.97|16207.97|16201.21|16201.21|16207.97|16207.97|16201.21|16201.21|0
1647601720000|2022-03-18 11:08:40|16198.41|16198.41|16198.41|16198.41|16198.41|16198.41|16198.41|16198.41|0
1647601730000|2022-03-18 11:08:50|16186.51|16186.51|16180.91|16180.91|16186.51|16186.51|16180.91|16180.91|0
1647601740000|2022-03-18 11:09:00|16187.91|16187.91|16193.51|16193.51|16193.51|16193.51|16187.91|16187.91|0
1647601760000|2022-03-18 11:09:20|16189.55|16189.55|16189.55|16189.55|16189.55|16189.55|16189.55|16189.55|0
1647601780000|2022-03-18 11:09:40|16185.58|16185.58|16185.58|16185.58|16185.58|16185.58|16185.58|16185.58|0
1647601800000|2022-03-18 11:10:00|16193.51|16193.51|16193.51|16193.51|16193.51|16193.51|16193.51|16193.51|0
1647601810000|2022-03-18 11:10:10|16194.91|16194.91|16194.91|16194.91|16194.91|16194.91|16194.91|16194.91|0
1647601820000|2022-03-18 11:10:20|16183.01|16183.01|16173.92|16173.92|16183.01|16183.01|16173.92|16173.92|0
1647601840000|2022-03-18 11:10:40|16176.72|16176.72|16180.68|16180.68|16180.68|16180.68|16176.72|16176.72|0
1647601850000|2022-03-18 11:10:50|16184.65|16184.65|16184.65|16184.65|16184.65|16184.65|16184.65|16184.65|0
1647601860000|2022-03-18 11:11:00|16187.45|16187.45|16187.45|16187.45|16187.45|16187.45|16187.45|16187.45|0
1647601880000|2022-03-18 11:11:20|16188.85|16188.85|16184.65|16184.65|16188.85|16188.85|16180.45|16180.45|0
1647601920000|2022-03-18 11:12:00|16179.05|16179.05|16179.05|16179.05|16179.05|16179.05|16179.05|16179.05|0
1647601930000|2022-03-18 11:12:10|16186.98|16186.98|16186.98|16186.98|16186.98|16186.98|16186.98|16186.98|0
1647601940000|2022-03-18 11:12:20|16191.18|16191.18|16191.18|16191.18|16191.18|16191.18|16191.18|16191.18|0
1647602030000|2022-03-18 11:13:50|16192.58|16192.58|16188.61|16188.61|16192.58|16192.58|16188.61|16188.61|0
1647602070000|2022-03-18 11:14:30|16197.01|16197.01|16197.01|16197.01|16197.01|16197.01|16197.01|16197.01|0
1647602080000|2022-03-18 11:14:40|16200.97|16200.97|16200.97|16200.97|16200.97|16200.97|16200.97|16200.97|0
1647602100000|2022-03-18 11:15:00|16207.74|16207.74|16209.14|16209.14|16209.14|16209.14|16207.74|16207.74|0
1647602160000|2022-03-18 11:16:00|16210.54|16210.54|16210.54|16210.54|16210.54|16210.54|16210.54|16210.54|0
1647602220000|2022-03-18 11:17:00|16206.57|16206.57|16198.64|16198.64|16206.57|16206.57|16198.64|16198.64|0
1647602280000|2022-03-18 11:18:00|16188.85|16188.85|16188.85|16188.85|16188.85|16188.85|16188.85|16188.85|0
1647602310000|2022-03-18 11:18:30|16184.88|16184.88|16179.28|16179.28|16184.88|16184.88|16179.28|16179.28|0
1647602350000|2022-03-18 11:19:10|16175.32|16175.32|16175.32|16175.32|16175.32|16175.32|16175.32|16175.32|0
1647602390000|2022-03-18 11:19:50|16179.52|16179.52|16179.52|16179.52|16179.52|16179.52|16179.52|16179.52|0
1647602400000|2022-03-18 11:20:00|16180.91|16180.91|16180.91|16180.91|16180.91|16180.91|16180.91|16180.91|0
1647602410000|2022-03-18 11:20:10|16182.31|16182.31|16182.31|16182.31|16182.31|16182.31|16182.31|16182.31|0
1647602460000|2022-03-18 11:21:00|16186.28|16186.28|16190.24|16190.24|16190.24|16190.24|16186.28|16186.28|0
1647602470000|2022-03-18 11:21:10|16186.28|16186.28|16186.28|16186.28|16186.28|16186.28|16186.28|16186.28|0
1647602530000|2022-03-18 11:22:10|16182.08|16182.08|16182.08|16182.08|16182.08|16182.08|16182.08|16182.08|0
1647602580000|2022-03-18 11:23:00|16174.15|16174.15|16178.12|16178.12|16178.12|16178.12|16174.15|16174.15|0
1647602600000|2022-03-18 11:23:20|16172.52|16172.52|16172.52|16172.52|16172.52|16172.52|16172.52|16172.52|0
1647602610000|2022-03-18 11:23:30|16168.55|16168.55|16168.55|16168.55|16168.55|16168.55|16168.55|16168.55|0
1647602640000|2022-03-18 11:24:00|16172.52|16172.52|16172.52|16172.52|16172.52|16172.52|16172.52|16172.52|0
1647602660000|2022-03-18 11:24:20|16168.55|16168.55|16168.55|16168.55|16168.55|16168.55|16168.55|16168.55|0
1647602830000|2022-03-18 11:27:10|16164.59|16164.59|16164.59|16164.59|16164.59|16164.59|16164.59|16164.59|0
1647602870000|2022-03-18 11:27:50|16161.79|16161.79|16161.79|16161.79|16161.79|16161.79|16161.79|16161.79|0
1647602880000|2022-03-18 11:28:00|16170.19|16170.19|16171.58|16171.58|16171.58|16171.58|16170.19|16170.19|0
1647602900000|2022-03-18 11:28:20|16170.21|16170.21|16170.21|16170.21|16170.21|16170.21|16170.21|16170.21|0
1647602920000|2022-03-18 11:28:40|16166.24|16166.24|16160.88|16160.88|16166.24|16166.24|16160.88|16160.88|0
1647602930000|2022-03-18 11:28:50|16164.84|16164.84|16164.84|16164.84|16164.84|16164.84|16164.84|16164.84|0
1647602940000|2022-03-18 11:29:00|16169.04|16169.04|16171.84|16171.84|16175.8|16175.8|16169.04|16169.04|0
1647602950000|2022-03-18 11:29:10|16176.04|16176.04|16176.04|16176.04|16176.04|16176.04|16176.04|16176.04|0
1647602960000|2022-03-18 11:29:20|16180|16180|16180|16180|16180|16180|16180|16180|0
1647602970000|2022-03-18 11:29:30|16183.97|16183.97|16183.97|16183.97|16183.97|16183.97|16183.97|16183.97|0
1647602980000|2022-03-18 11:29:40|16188.17|16188.17|16188.17|16188.17|16188.17|16188.17|16188.17|16188.17|0
1647602990000|2022-03-18 11:29:50|16188.63|16188.63|16188.63|16188.63|16188.63|16188.63|16188.63|16188.63|0
1647603000000|2022-03-18 11:30:00|16192.59|16192.59|16192.59|16192.59|16192.59|16192.59|16192.59|16192.59|0
1647603020000|2022-03-18 11:30:20|16189.79|16189.79|16189.79|16189.79|16189.79|16189.79|16189.79|16189.79|0
1647603030000|2022-03-18 11:30:30|16192.59|16192.59|16192.59|16192.59|16193.99|16193.99|16192.59|16192.59|0
1647603040000|2022-03-18 11:30:40|16188.63|16188.63|16188.63|16188.63|16188.63|16188.63|16188.63|16188.63|0
1647603100000|2022-03-18 11:31:40|16184.66|16184.66|16187.46|16187.46|16187.46|16187.46|16184.66|16184.66|0
1647603210000|2022-03-18 11:33:30|16188.86|16188.86|16190.26|16190.26|16198.19|16198.19|16188.86|16188.86|0
1647603240000|2022-03-18 11:34:00|16178.36|16178.36|16178.36|16178.36|16178.36|16178.36|16178.36|16178.36|0
1647603360000|2022-03-18 11:36:00|16186.29|16186.29|16186.29|16186.29|16186.29|16186.29|16186.29|16186.29|0
1647603440000|2022-03-18 11:37:20|16187.69|16187.69|16187.69|16187.69|16187.69|16187.69|16187.69|16187.69|0
1647603500000|2022-03-18 11:38:20|16183.49|16183.49|16183.49|16183.49|16183.49|16183.49|16183.49|16183.49|0
1647603510000|2022-03-18 11:38:30|16179.53|16179.53|16167.63|16167.63|16179.53|16179.53|16167.63|16167.63|0
1647603540000|2022-03-18 11:39:00|16169.03|16169.03|16169.03|16169.03|16169.03|16169.03|16169.03|16169.03|0
1647603580000|2022-03-18 11:39:40|16166.23|16166.23|16174.16|16174.16|16174.16|16174.16|16166.23|16166.23|0
1647603590000|2022-03-18 11:39:50|16175.56|16175.56|16175.56|16175.56|16175.56|16175.56|16175.56|16175.56|0
1647603620000|2022-03-18 11:40:20|16174.16|16174.16|16174.16|16174.16|16174.16|16174.16|16174.16|16174.16|0
1647603700000|2022-03-18 11:41:40|16172.76|16172.76|16172.76|16172.76|16172.76|16172.76|16172.76|16172.76|0
1647603710000|2022-03-18 11:41:50|16160.87|16160.87|16160.87|16160.87|16160.87|16160.87|16160.87|16160.87|0
1647603720000|2022-03-18 11:42:00|16168.8|16168.8|16168.8|16168.8|16168.8|16168.8|16168.8|16168.8|0
1647603730000|2022-03-18 11:42:10|16172.76|16172.76|16172.76|16172.76|16172.76|16172.76|16172.76|16172.76|0
1647603740000|2022-03-18 11:42:20|16176.73|16176.73|16176.73|16176.73|16176.73|16176.73|16176.73|16176.73|0
1647603750000|2022-03-18 11:42:30|16175.33|16175.33|16176.73|16176.73|16176.73|16176.73|16175.33|16175.33|0
1647603780000|2022-03-18 11:43:00|16180.7|16180.7|16189.51|16189.51|16189.51|16189.51|16180.7|16180.7|0
1647603790000|2022-03-18 11:43:10|16188.11|16188.11|16192.08|16192.08|16192.08|16192.08|16188.11|16188.11|0
1647603840000|2022-03-18 11:44:00|16193.48|16193.48|16193.48|16193.48|16193.48|16193.48|16193.48|16193.48|0
1647603910000|2022-03-18 11:45:10|16189.51|16189.51|16189.51|16189.51|16189.51|16189.51|16185.55|16185.55|0
1647603940000|2022-03-18 11:45:40|16185.55|16185.55|16185.55|16185.55|16185.55|16185.55|16185.55|16185.55|0
1647603990000|2022-03-18 11:46:30|16186.95|16186.95|16186.95|16186.95|16186.95|16186.95|16186.95|16186.95|0
1647604060000|2022-03-18 11:47:40|16189.74|16189.74|16189.74|16189.74|16189.74|16189.74|16189.74|16189.74|0
1647604090000|2022-03-18 11:48:10|16185.78|16185.78|16185.78|16185.78|16185.78|16185.78|16185.78|16185.78|0
1647604100000|2022-03-18 11:48:20|16193.71|16193.71|16193.71|16193.71|16193.71|16193.71|16193.71|16193.71|0
1647604150000|2022-03-18 11:49:10|16195.11|16195.11|16195.11|16195.11|16195.11|16195.11|16195.11|16195.11|0
1647604160000|2022-03-18 11:49:20|16196.03|16196.03|16196.03|16196.03|16196.03|16196.03|16196.03|16196.03|0
1647604180000|2022-03-18 11:49:40|16197.43|16197.43|16197.43|16197.43|16197.43|16197.43|16197.43|16197.43|0
1647604190000|2022-03-18 11:49:50|16193.46|16193.46|16193.46|16193.46|16193.46|16193.46|16193.46|16193.46|0
1647604200000|2022-03-18 11:50:00|16192.06|16192.06|16192.06|16192.06|16192.06|16192.06|16192.06|16192.06|0
1647604340000|2022-03-18 11:52:20|16188.1|16188.1|16176.2|16176.2|16188.1|16188.1|16176.2|16176.2|0
1647604350000|2022-03-18 11:52:30|16174.8|16174.8|16174.8|16174.8|16174.8|16174.8|16174.8|16174.8|0
1647604380000|2022-03-18 11:53:00|16176.2|16176.2|16176.2|16176.2|16176.2|16176.2|16176.2|16176.2|0
1647604390000|2022-03-18 11:53:10|16180.17|16180.17|16180.17|16180.17|16180.17|16180.17|16180.17|16180.17|0
1647604400000|2022-03-18 11:53:20|16184.13|16184.13|16184.13|16184.13|16184.13|16184.13|16184.13|16184.13|0
1647604500000|2022-03-18 11:55:00|16191.13|16191.13|16191.13|16191.13|16191.13|16191.13|16191.13|16191.13|0
1647604630000|2022-03-18 11:57:10|16195.1|16195.1|16195.1|16195.1|16195.1|16195.1|16195.1|16195.1|0
1647604650000|2022-03-18 11:57:30|16188.1|16188.1|16188.1|16188.1|16188.1|16188.1|16188.1|16188.1|0
1647604710000|2022-03-18 11:58:30|16186.7|16186.7|16189.5|16189.5|16189.5|16189.5|16186.7|16186.7|0
1647604760000|2022-03-18 11:59:20|16186.7|16186.7|16186.7|16186.7|16186.7|16186.7|16186.7|16186.7|0
1647604770000|2022-03-18 11:59:30|16184.86|16184.86|16175.55|16175.55|16185.32|16185.32|16175.55|16175.55|0
1647604780000|2022-03-18 11:59:40|16165.75|16165.75|16165.75|16165.75|16165.75|16165.75|16165.75|16165.75|0
1647604800000|2022-03-18 12:00:00|16181.61|16181.61|16173.68|16173.68|16181.61|16181.61|16173.68|16173.68|0
1647604830000|2022-03-18 12:00:30|16165.75|16165.75|16165.75|16165.75|16165.75|16165.75|16165.75|16165.75|0
1647604850000|2022-03-18 12:00:50|16169.72|16169.72|16169.72|16169.72|16169.72|16169.72|16169.72|16169.72|0
1647604950000|2022-03-18 12:02:30|16169.26|16169.26|16169.26|16169.26|16169.26|16169.26|16169.26|16169.26|0
1647604970000|2022-03-18 12:02:50|16173.22|16173.22|16173.22|16173.22|16173.22|16173.22|16173.22|16173.22|0
1647605010000|2022-03-18 12:03:30|16177.19|16177.19|16177.19|16177.19|16177.19|16177.19|16177.19|16177.19|0
1647605030000|2022-03-18 12:03:50|16177.65|16177.65|16181.85|16181.85|16185.81|16185.81|16177.65|16177.65|0
1647605060000|2022-03-18 12:04:20|16177.88|16177.88|16173.92|16173.92|16177.88|16177.88|16173.92|16173.92|0
1647605080000|2022-03-18 12:04:40|16177.88|16177.88|16177.88|16177.88|16177.88|16177.88|16177.88|16177.88|0
1647605090000|2022-03-18 12:04:50|16179.72|16179.72|16179.72|16179.72|16179.72|16179.72|16179.72|16179.72|0
1647605100000|2022-03-18 12:05:00|16183.69|16183.69|16183.69|16183.69|16183.69|16183.69|16183.69|16183.69|0
1647605150000|2022-03-18 12:05:50|16191.62|16191.62|16191.62|16191.62|16191.62|16191.62|16191.62|16191.62|0
1647605180000|2022-03-18 12:06:20|16183.69|16183.69|16179.72|16179.72|16183.69|16183.69|16179.72|16179.72|0
1647605230000|2022-03-18 12:07:10|16172.72|16172.72|16172.72|16172.72|16172.72|16172.72|16172.72|16172.72|0
1647605250000|2022-03-18 12:07:30|16176.69|16176.69|16176.69|16176.69|16176.69|16176.69|16176.69|16176.69|0
1647605260000|2022-03-18 12:07:40|16182.29|16182.29|16181.37|16181.37|16182.29|16182.29|16181.37|16181.37|0
1647605280000|2022-03-18 12:08:00|16185.33|16185.33|16185.33|16185.33|16185.33|16185.33|16185.33|16185.33|0
1647605290000|2022-03-18 12:08:10|16189.3|16189.3|16189.3|16189.3|16189.3|16189.3|16189.3|16189.3|0
1647605340000|2022-03-18 12:09:00|16181.37|16181.37|16181.37|16181.37|16181.37|16181.37|16181.37|16181.37|0
1647605370000|2022-03-18 12:09:30|16174.37|16174.37|16179.97|16179.97|16179.97|16179.97|16174.37|16174.37|0
1647605500000|2022-03-18 12:11:40|16174.37|16174.37|16166.44|16166.44|16174.37|16174.37|16166.44|16166.44|0
1647605530000|2022-03-18 12:12:10|16167.84|16167.84|16170.64|16170.64|16170.64|16170.64|16167.84|16167.84|0
1647605560000|2022-03-18 12:12:40|16166.67|16166.67|16166.67|16166.67|16166.67|16166.67|16166.67|16166.67|0
1647605570000|2022-03-18 12:12:50|16162.71|16162.71|16162.71|16162.71|16162.71|16162.71|16162.71|16162.71|0
1647605640000|2022-03-18 12:14:00|16165.51|16165.51|16165.51|16165.51|16165.51|16165.51|16165.51|16165.51|0
1647605670000|2022-03-18 12:14:30|16164.11|16164.11|16164.11|16164.11|16164.11|16164.11|16164.11|16164.11|0
1647605690000|2022-03-18 12:14:50|16176|16176|16172.04|16172.04|16176|16176|16172.04|16172.04|0
1647605700000|2022-03-18 12:15:00|16170.66|16170.66|16170.66|16170.66|16170.66|16170.66|16170.66|16170.66|0
1647605730000|2022-03-18 12:15:30|16174.62|16174.62|16174.62|16174.62|16174.62|16174.62|16174.62|16174.62|0
1647605740000|2022-03-18 12:15:40|16182.55|16182.55|16182.55|16182.55|16182.55|16182.55|16182.55|16182.55|0
1647605790000|2022-03-18 12:16:30|16174.62|16174.62|16174.62|16174.62|16174.62|16174.62|16174.62|16174.62|0
1647605800000|2022-03-18 12:16:40|16169.03|16169.03|16172.99|16172.99|16172.99|16172.99|16169.03|16169.03|0
1647605820000|2022-03-18 12:17:00|16178.59|16178.59|16182.55|16182.55|16182.55|16182.55|16178.59|16178.59|0
1647605830000|2022-03-18 12:17:10|16178.59|16178.59|16178.59|16178.59|16178.59|16178.59|16178.59|16178.59|0
1647605870000|2022-03-18 12:17:50|16179.99|16179.99|16179.99|16179.99|16179.99|16179.99|16179.99|16179.99|0
1647605940000|2022-03-18 12:19:00|16181.39|16181.39|16181.39|16181.39|16181.39|16181.39|16181.39|16181.39|0
1647605950000|2022-03-18 12:19:10|16179.99|16179.99|16180.91|16180.91|16180.91|16180.91|16179.99|16179.99|0
1647606000000|2022-03-18 12:20:00|16183.71|16183.71|16183.71|16183.71|16183.71|16183.71|16183.71|16183.71|0
1647606030000|2022-03-18 12:20:30|16191.64|16191.64|16191.64|16191.64|16191.64|16191.64|16191.64|16191.64|0
1647606070000|2022-03-18 12:21:10|16194.44|16194.44|16194.44|16194.44|16194.44|16194.44|16194.44|16194.44|0
1647606080000|2022-03-18 12:21:20|16193.04|16193.04|16193.04|16193.04|16193.04|16193.04|16193.04|16193.04|0
1647606100000|2022-03-18 12:21:40|16190.24|16190.24|16196.77|16196.77|16196.77|16196.77|16188.84|16188.84|0
1647606160000|2022-03-18 12:22:40|16200.73|16200.73|16196.77|16196.77|16200.73|16200.73|16196.77|16196.77|0
1647606180000|2022-03-18 12:23:00|16200.97|16200.97|16200.97|16200.97|16200.97|16200.97|16200.97|16200.97|0
1647606230000|2022-03-18 12:23:50|16204.93|16204.93|16204.93|16204.93|16204.93|16204.93|16204.93|16204.93|0
1647606240000|2022-03-18 12:24:00|16202.13|16202.13|16203.53|16203.53|16203.53|16203.53|16202.13|16202.13|0
1647606280000|2022-03-18 12:24:40|16211.46|16211.46|16211.46|16211.46|16211.46|16211.46|16211.46|16211.46|0
1647606290000|2022-03-18 12:24:50|16212.86|16212.86|16212.86|16212.86|16212.86|16212.86|16212.86|16212.86|0
1647606310000|2022-03-18 12:25:10|16216.83|16216.83|16216.83|16216.83|16216.83|16216.83|16216.83|16216.83|0
1647606400000|2022-03-18 12:26:40|16216.37|16216.37|16216.37|16216.37|16216.37|16216.37|16216.37|16216.37|0
1647606470000|2022-03-18 12:27:50|16217.77|16217.77|16217.77|16217.77|16217.77|16217.77|16217.77|16217.77|0
1647606530000|2022-03-18 12:28:50|16209.84|16209.84|16211.24|16211.24|16211.24|16211.24|16209.84|16209.84|0
1647606580000|2022-03-18 12:29:40|16207.27|16207.27|16207.27|16207.27|16207.27|16207.27|16207.27|16207.27|0
1647606670000|2022-03-18 12:31:10|16205.89|16205.89|16205.89|16205.89|16205.89|16205.89|16205.89|16205.89|0
1647606680000|2022-03-18 12:31:20|16204.49|16204.49|16204.49|16204.49|16204.49|16204.49|16204.49|16204.49|0
1647606690000|2022-03-18 12:31:30|16200.53|16200.53|16196.56|16196.56|16200.53|16200.53|16196.56|16196.56|0
1647606740000|2022-03-18 12:32:20|16200.53|16200.53|16200.53|16200.53|16200.53|16200.53|16200.53|16200.53|0
1647606820000|2022-03-18 12:33:40|16201.93|16201.93|16201.93|16201.93|16201.93|16201.93|16201.93|16201.93|0
1647606930000|2022-03-18 12:35:30|16209.86|16209.86|16209.86|16209.86|16209.86|16209.86|16209.86|16209.86|0
1647606960000|2022-03-18 12:36:00|16213.82|16213.82|16213.82|16213.82|16213.82|16213.82|16213.82|16213.82|0
1647607030000|2022-03-18 12:37:10|16217.79|16217.79|16217.79|16217.79|16217.79|16217.79|16217.79|16217.79|0
1647607040000|2022-03-18 12:37:20|16220.59|16220.59|16220.59|16220.59|16220.59|16220.59|16220.59|16220.59|0
1647607050000|2022-03-18 12:37:30|16223.39|16223.39|16223.39|16223.39|16223.39|16223.39|16223.39|16223.39|0
1647607080000|2022-03-18 12:38:00|16227.35|16227.35|16227.35|16227.35|16227.35|16227.35|16227.35|16227.35|0
1647607100000|2022-03-18 12:38:20|16235.28|16235.28|16235.28|16235.28|16235.28|16235.28|16235.28|16235.28|0
1647607110000|2022-03-18 12:38:30|16238.08|16238.08|16240.88|16240.88|16240.88|16240.88|16238.08|16238.08|0
1647607180000|2022-03-18 12:39:40|16232.95|16232.95|16228.75|16228.75|16232.95|16232.95|16228.75|16228.75|0
1647607260000|2022-03-18 12:41:00|16232.72|16232.72|16232.72|16232.72|16232.72|16232.72|16232.72|16232.72|0
1647607270000|2022-03-18 12:41:10|16228.75|16228.75|16228.75|16228.75|16228.75|16228.75|16228.75|16228.75|0
1647607420000|2022-03-18 12:43:40|16232.95|16232.95|16232.95|16232.95|16232.95|16232.95|16232.95|16232.95|0
1647607430000|2022-03-18 12:43:50|16232.49|16232.49|16232.49|16232.49|16232.49|16232.49|16232.49|16232.49|0
1647607460000|2022-03-18 12:44:20|16232.03|16232.03|16232.03|16232.03|16232.03|16232.03|16232.03|16232.03|0
1647607470000|2022-03-18 12:44:30|16232.95|16232.95|16232.95|16232.95|16232.95|16232.95|16232.95|16232.95|0
1647607500000|2022-03-18 12:45:00|16240.88|16240.88|16240.88|16240.88|16240.88|16240.88|16240.88|16240.88|0
1647607510000|2022-03-18 12:45:10|16248.81|16248.81|16244.85|16244.85|16248.81|16248.81|16244.85|16244.85|0
1647607530000|2022-03-18 12:45:30|16240.65|16240.65|16240.65|16240.65|16240.65|16240.65|16240.65|16240.65|0
1647607550000|2022-03-18 12:45:50|16237.85|16237.85|16237.85|16237.85|16237.85|16237.85|16237.85|16237.85|0
1647607620000|2022-03-18 12:47:00|16239.25|16239.25|16239.25|16239.25|16239.25|16239.25|16239.25|16239.25|0
1647607670000|2022-03-18 12:47:50|16243.21|16243.21|16241.81|16241.81|16243.21|16243.21|16241.81|16241.81|0
1647607740000|2022-03-18 12:49:00|16229.92|16229.92|16228.54|16228.54|16229.92|16229.92|16228.54|16228.54|0
1647607750000|2022-03-18 12:49:10|16228.08|16228.08|16228.08|16228.08|16228.08|16228.08|16228.08|16228.08|0
1647607780000|2022-03-18 12:49:40|16225.28|16225.28|16225.28|16225.28|16225.28|16225.28|16225.28|16225.28|0
1647607800000|2022-03-18 12:50:00|16221.31|16221.31|16221.31|16221.31|16221.31|16221.31|16221.31|16221.31|0
1647607810000|2022-03-18 12:50:10|16219.48|16219.48|16220.4|16220.4|16220.4|16220.4|16219.48|16219.48|0
1647607840000|2022-03-18 12:50:40|16212.46|16212.46|16208.5|16208.5|16212.46|16212.46|16208.5|16208.5|0
1647607860000|2022-03-18 12:51:00|16204.53|16204.53|16187.04|16187.04|16204.53|16204.53|16187.04|16187.04|0
1647607880000|2022-03-18 12:51:20|16194.97|16194.97|16194.97|16194.97|16194.97|16194.97|16194.97|16194.97|0
1647607950000|2022-03-18 12:52:30|16198.94|16198.94|16198.94|16198.94|16198.94|16198.94|16198.94|16198.94|0
1647608110000|2022-03-18 12:55:10|16194.97|16194.97|16194.97|16194.97|16194.97|16194.97|16194.97|16194.97|0
1647608210000|2022-03-18 12:56:50|16202.9|16202.9|16202.9|16202.9|16202.9|16202.9|16202.9|16202.9|0
1647608260000|2022-03-18 12:57:40|16205.7|16205.7|16212.46|16212.46|16212.46|16212.46|16205.7|16205.7|0
1647608410000|2022-03-18 13:00:10|16211.55|16211.55|16211.55|16211.55|16211.55|16211.55|16211.55|16211.55|0
1647608420000|2022-03-18 13:00:20|16215.51|16215.51|16215.51|16215.51|16215.51|16215.51|16215.51|16215.51|0
1647608480000|2022-03-18 13:01:20|16218.31|16218.31|16218.31|16218.31|16218.31|16218.31|16218.31|16218.31|0
1647608510000|2022-03-18 13:01:50|16216.91|16216.91|16216.91|16216.91|16216.91|16216.91|16216.91|16216.91|0
1647608520000|2022-03-18 13:02:00|16214.11|16214.11|16214.11|16214.11|16214.11|16214.11|16214.11|16214.11|0
1647608590000|2022-03-18 13:03:10|16218.08|16218.08|16218.08|16218.08|16218.08|16218.08|16218.08|16218.08|0
1647608710000|2022-03-18 13:05:10|16219.48|16219.48|16219.48|16219.48|16219.48|16219.48|16219.48|16219.48|0
1647608760000|2022-03-18 13:06:00|16221.31|16221.31|16221.31|16221.31|16221.31|16221.31|16221.31|16221.31|0
1647608770000|2022-03-18 13:06:10|16217.35|16217.35|16217.35|16217.35|16221.31|16221.31|16217.35|16217.35|0
1647608780000|2022-03-18 13:06:20|16218.73|16218.73|16218.73|16218.73|16218.73|16218.73|16218.73|16218.73|0
1647608790000|2022-03-18 13:06:30|16219.19|16219.19|16219.19|16219.19|16219.19|16219.19|16219.19|16219.19|0
1647608820000|2022-03-18 13:07:00|16215.22|16215.22|16215.22|16215.22|16215.22|16215.22|16215.22|16215.22|0
1647608930000|2022-03-18 13:08:50|16216.14|16216.14|16217.06|16217.06|16217.06|16217.06|16216.14|16216.14|0
1647608940000|2022-03-18 13:09:00|16214.26|16214.26|16214.26|16214.26|16214.26|16214.26|16214.26|16214.26|0
1647608970000|2022-03-18 13:09:30|16210.3|16210.3|16206.33|16206.33|16210.3|16210.3|16206.33|16206.33|0
1647608980000|2022-03-18 13:09:40|16204.93|16204.93|16204.93|16204.93|16204.93|16204.93|16204.93|16204.93|0
1647608990000|2022-03-18 13:09:50|16207.73|16207.73|16210.99|16210.99|16210.99|16210.99|16207.73|16207.73|0
1647609000000|2022-03-18 13:10:00|16210.53|16210.53|16209.15|16209.15|16210.53|16210.53|16209.15|16209.15|0
1647609120000|2022-03-18 13:12:00|16213.12|16213.12|16217.08|16217.08|16217.08|16217.08|16213.12|16213.12|0
1647609130000|2022-03-18 13:12:10|16218.48|16218.48|16222.45|16222.45|16222.45|16222.45|16218.48|16218.48|0
1647609140000|2022-03-18 13:12:20|16214.52|16214.52|16214.52|16214.52|16214.52|16214.52|16214.52|16214.52|0
1647609180000|2022-03-18 13:13:00|16210.55|16210.55|16210.55|16210.55|16210.55|16210.55|16210.55|16210.55|0
1647609240000|2022-03-18 13:14:00|16198.66|16198.66|16201.45|16201.45|16201.45|16201.45|16198.66|16198.66|0
1647609250000|2022-03-18 13:14:10|16205.42|16205.42|16205.42|16205.42|16205.42|16205.42|16205.42|16205.42|0
1647609260000|2022-03-18 13:14:20|16209.38|16209.38|16209.38|16209.38|16209.38|16209.38|16209.38|16209.38|0
1647609360000|2022-03-18 13:16:00|16205.42|16205.42|16205.42|16205.42|16205.42|16205.42|16205.42|16205.42|0
1647609390000|2022-03-18 13:16:30|16209.38|16209.38|16209.38|16209.38|16209.38|16209.38|16209.38|16209.38|0
1647609480000|2022-03-18 13:18:00|16205.42|16205.42|16197.49|16197.49|16205.42|16205.42|16197.49|16197.49|0
1647609520000|2022-03-18 13:18:40|16196.57|16196.57|16196.57|16196.57|16196.57|16196.57|16196.57|16196.57|0
1647609580000|2022-03-18 13:19:40|16192.6|16192.6|16192.6|16192.6|16192.6|16192.6|16192.6|16192.6|0
1647609650000|2022-03-18 13:20:50|16193.98|16193.98|16197.95|16197.95|16197.95|16197.95|16193.98|16193.98|0
1647609730000|2022-03-18 13:22:10|16196.55|16196.55|16196.55|16196.55|16196.55|16196.55|16196.55|16196.55|0
1647609840000|2022-03-18 13:24:00|16195.17|16195.17|16195.17|16195.17|16195.17|16195.17|16195.17|16195.17|0
1647609870000|2022-03-18 13:24:30|16199.14|16199.14|16203.1|16203.1|16203.1|16203.1|16199.14|16199.14|0
1647609890000|2022-03-18 13:24:50|16201.7|16201.7|16203.1|16203.1|16203.1|16203.1|16201.7|16201.7|0
1647609900000|2022-03-18 13:25:00|16204.5|16204.5|16207.3|16207.3|16207.3|16207.3|16204.5|16204.5|0
1647609910000|2022-03-18 13:25:10|16212.9|16212.9|16212.9|16212.9|16212.9|16212.9|16212.9|16212.9|0
1647609930000|2022-03-18 13:25:30|16208.7|16208.7|16207.3|16207.3|16208.7|16208.7|16207.3|16207.3|0
1647609950000|2022-03-18 13:25:50|16205.9|16205.9|16207.3|16207.3|16207.3|16207.3|16205.9|16205.9|0
1647609960000|2022-03-18 13:26:00|16219.2|16219.2|16219.2|16219.2|16219.2|16219.2|16219.2|16219.2|0
1647610050000|2022-03-18 13:27:30|16213.6|16213.6|16206.6|16206.6|16213.6|16213.6|16206.6|16206.6|0
1647610060000|2022-03-18 13:27:40|16214.53|16214.53|16214.53|16214.53|16214.53|16214.53|16214.53|16214.53|0
1647610070000|2022-03-18 13:27:50|16218.5|16218.5|16218.5|16218.5|16218.5|16218.5|16218.5|16218.5|0
1647610110000|2022-03-18 13:28:30|16220.33|16220.33|16220.33|16220.33|16220.33|16220.33|16220.33|16220.33|0
1647610140000|2022-03-18 13:29:00|16224.3|16224.3|16224.3|16224.3|16224.3|16224.3|16224.3|16224.3|0
1647610150000|2022-03-18 13:29:10|16228.26|16228.26|16228.26|16228.26|16228.26|16228.26|16228.26|16228.26|0
1647610170000|2022-03-18 13:29:30|16235.26|16235.26|16243.19|16243.19|16243.19|16243.19|16235.26|16235.26|0
1647610210000|2022-03-18 13:30:10|16248.79|16248.79|16252.76|16252.76|16252.76|16252.76|16248.79|16248.79|0
1647610220000|2022-03-18 13:30:20|16248.79|16248.79|16240.86|16240.86|16248.79|16248.79|16240.86|16240.86|0
1647610270000|2022-03-18 13:31:10|16244.83|16244.83|16244.83|16244.83|16244.83|16244.83|16244.83|16244.83|0
1647610280000|2022-03-18 13:31:20|16236.89|16236.89|16236.89|16236.89|16236.89|16236.89|16236.89|16236.89|0
1647610330000|2022-03-18 13:32:10|16248.79|16248.79|16245.99|16245.99|16248.79|16248.79|16245.99|16245.99|0
1647610340000|2022-03-18 13:32:20|16249.96|16249.96|16249.96|16249.96|16249.96|16249.96|16249.96|16249.96|0
1647610380000|2022-03-18 13:33:00|16257.89|16257.89|16257.89|16257.89|16257.89|16257.89|16257.89|16257.89|0
1647610420000|2022-03-18 13:33:40|16249.96|16249.96|16249.96|16249.96|16249.96|16249.96|16249.96|16249.96|0
1647610430000|2022-03-18 13:33:50|16254.16|16254.16|16254.16|16254.16|16254.16|16254.16|16254.16|16254.16|0
1647610440000|2022-03-18 13:34:00|16242.26|16242.26|16240.88|16240.88|16242.26|16242.26|16240.88|16240.88|0
1647610460000|2022-03-18 13:34:20|16235.28|16235.28|16235.28|16235.28|16235.28|16235.28|16235.28|16235.28|0
1647610500000|2022-03-18 13:35:00|16231.32|16231.32|16231.32|16231.32|16231.32|16231.32|16231.32|16231.32|0
1647610510000|2022-03-18 13:35:10|16235.52|16235.52|16235.52|16235.52|16235.52|16235.52|16235.52|16235.52|0
1647610530000|2022-03-18 13:35:30|16247.41|16247.41|16243.45|16243.45|16247.41|16247.41|16243.45|16243.45|0
1647610550000|2022-03-18 13:35:50|16247.41|16247.41|16248.79|16248.79|16248.79|16248.79|16247.41|16247.41|0
1647610560000|2022-03-18 13:36:00|16251.59|16251.59|16264.88|16264.88|16264.88|16264.88|16251.59|16251.59|0
1647610580000|2022-03-18 13:36:20|16270.48|16270.48|16270.48|16270.48|16270.48|16270.48|16270.48|16270.48|0
1647610590000|2022-03-18 13:36:30|16266.52|16266.52|16266.52|16266.52|16266.52|16266.52|16266.52|16266.52|0
1647610610000|2022-03-18 13:36:50|16263.72|16263.72|16263.72|16263.72|16263.72|16263.72|16263.72|16263.72|0
1647610620000|2022-03-18 13:37:00|16267.68|16267.68|16267.68|16267.68|16267.68|16267.68|16267.68|16267.68|0
1647610660000|2022-03-18 13:37:40|16268.14|16268.14|16268.14|16268.14|16268.14|16268.14|16268.14|16268.14|0
1647610740000|2022-03-18 13:39:00|16264.18|16264.18|16264.18|16264.18|16264.18|16264.18|16264.18|16264.18|0
1647610760000|2022-03-18 13:39:20|16252.98|16252.98|16252.06|16252.06|16252.98|16252.98|16252.06|16252.06|0
1647610780000|2022-03-18 13:39:40|16256.26|16256.26|16256.26|16256.26|16256.26|16256.26|16256.26|16256.26|0
1647610790000|2022-03-18 13:39:50|16252.3|16252.3|16252.3|16252.3|16252.3|16252.3|16252.3|16252.3|0
1647610800000|2022-03-18 13:40:00|16256.26|16256.26|16248.33|16248.33|16256.26|16256.26|16248.33|16248.33|0
1647610820000|2022-03-18 13:40:20|16249.73|16249.73|16249.73|16249.73|16249.73|16249.73|16249.73|16249.73|0
1647610860000|2022-03-18 13:41:00|16253.7|16253.7|16253.7|16253.7|16253.7|16253.7|16253.7|16253.7|0
1647610870000|2022-03-18 13:41:10|16254.61|16254.61|16254.61|16254.61|16254.61|16254.61|16254.61|16254.61|0
1647610880000|2022-03-18 13:41:20|16258.58|16258.58|16258.58|16258.58|16258.58|16258.58|16258.58|16258.58|0
1647610990000|2022-03-18 13:43:10|16259.98|16259.98|16266.74|16266.74|16266.74|16266.74|16259.98|16259.98|0
1647611020000|2022-03-18 13:43:40|16270.71|16270.71|16270.71|16270.71|16270.71|16270.71|16270.71|16270.71|0
1647611030000|2022-03-18 13:43:50|16274.91|16274.91|16274.91|16274.91|16274.91|16274.91|16274.91|16274.91|0
1647611040000|2022-03-18 13:44:00|16278.87|16278.87|16279.33|16279.33|16279.33|16279.33|16278.87|16278.87|0
1647611050000|2022-03-18 13:44:10|16282.13|16282.13|16282.13|16282.13|16282.13|16282.13|16282.13|16282.13|0
1647611080000|2022-03-18 13:44:40|16282.59|16282.59|16282.59|16282.59|16282.59|16282.59|16282.59|16282.59|0
1647611150000|2022-03-18 13:45:50|16279.79|16279.79|16279.79|16279.79|16279.79|16279.79|16279.79|16279.79|0
1647611170000|2022-03-18 13:46:10|16287.72|16287.72|16287.72|16287.72|16287.72|16287.72|16287.72|16287.72|0
1647611180000|2022-03-18 13:46:20|16291.69|16291.69|16291.69|16291.69|16291.69|16291.69|16291.69|16291.69|0
1647611190000|2022-03-18 13:46:30|16283.76|16283.76|16279.79|16279.79|16283.76|16283.76|16279.79|16279.79|0
1647611210000|2022-03-18 13:46:50|16279.33|16279.33|16279.33|16279.33|16279.33|16279.33|16279.33|16279.33|0
1647611230000|2022-03-18 13:47:10|16277.93|16277.93|16277.93|16277.93|16277.93|16277.93|16277.93|16277.93|0
1647611240000|2022-03-18 13:47:20|16281.9|16281.9|16281.9|16281.9|16281.9|16281.9|16281.9|16281.9|0
1647611300000|2022-03-18 13:48:20|16285.86|16285.86|16285.86|16285.86|16285.86|16285.86|16284.46|16284.46|0
1647611360000|2022-03-18 13:49:20|16289.83|16289.83|16289.83|16289.83|16289.83|16289.83|16289.83|16289.83|0
1647611390000|2022-03-18 13:49:50|16293.79|16293.79|16294.71|16294.71|16294.71|16294.71|16293.79|16293.79|0
1647611400000|2022-03-18 13:50:00|16295.17|16295.17|16295.17|16295.17|16295.17|16295.17|16295.17|16295.17|0
1647611510000|2022-03-18 13:51:50|16299.14|16299.14|16291.21|16291.21|16299.14|16299.14|16291.21|16291.21|0
1647611530000|2022-03-18 13:52:10|16295.17|16295.17|16295.17|16295.17|16295.17|16295.17|16295.17|16295.17|0
1647611540000|2022-03-18 13:52:20|16296.57|16296.57|16297.97|16297.97|16297.97|16297.97|16296.57|16296.57|0
1647611610000|2022-03-18 13:53:30|16294.01|16294.01|16294.01|16294.01|16294.01|16294.01|16294.01|16294.01|0
1647611640000|2022-03-18 13:54:00|16290.04|16290.04|16290.04|16290.04|16290.04|16290.04|16290.04|16290.04|0
1647611680000|2022-03-18 13:54:40|16285.84|16285.84|16285.84|16285.84|16285.84|16285.84|16285.84|16285.84|0
1647611690000|2022-03-18 13:54:50|16269.98|16269.98|16265.78|16265.78|16269.98|16269.98|16265.78|16265.78|0
1647611700000|2022-03-18 13:55:00|16267.18|16267.18|16269.98|16269.98|16269.98|16269.98|16267.18|16267.18|0
1647611750000|2022-03-18 13:55:50|16277.91|16277.91|16277.91|16277.91|16277.91|16277.91|16277.91|16277.91|0
1647611820000|2022-03-18 13:57:00|16281.88|16281.88|16281.88|16281.88|16281.88|16281.88|16281.88|16281.88|0
1647611830000|2022-03-18 13:57:10|16277.91|16277.91|16277.91|16277.91|16277.91|16277.91|16277.91|16277.91|0
1647611860000|2022-03-18 13:57:40|16281.88|16281.88|16287.48|16287.48|16287.48|16287.48|16281.88|16281.88|0
1647611880000|2022-03-18 13:58:00|16291.44|16291.44|16291.44|16291.44|16291.44|16291.44|16291.44|16291.44|0
1647611900000|2022-03-18 13:58:20|16295.41|16295.41|16295.41|16295.41|16295.41|16295.41|16295.41|16295.41|0
1647611930000|2022-03-18 13:58:50|16298.21|16298.21|16299.6|16299.6|16299.6|16299.6|16298.21|16298.21|0
1647611940000|2022-03-18 13:59:00|16303.57|16303.57|16303.57|16303.57|16303.57|16303.57|16303.57|16303.57|0
1647611950000|2022-03-18 13:59:10|16302.17|16302.17|16300.77|16300.77|16302.17|16302.17|16300.77|16300.77|0
1647612000000|2022-03-18 14:00:00|16308.7|16308.7|16308.7|16308.7|16308.7|16308.7|16308.7|16308.7|0
1647612030000|2022-03-18 14:00:30|16312.9|16312.9|16316.87|16316.87|16316.87|16316.87|16312.9|16312.9|0
1647612040000|2022-03-18 14:00:40|16322.46|16322.46|16322.46|16322.46|16322.46|16322.46|16322.46|16322.46|0
1647612050000|2022-03-18 14:00:50|16330.39|16330.39|16330.39|16330.39|16330.39|16330.39|16330.39|16330.39|0
1647612120000|2022-03-18 14:02:00|16334.36|16334.36|16334.36|16334.36|16338.32|16338.32|16334.36|16334.36|0
1647612180000|2022-03-18 14:03:00|16337.16|16337.16|16337.16|16337.16|16337.16|16337.16|16337.16|16337.16|0
1647612190000|2022-03-18 14:03:10|16345.09|16345.09|16353.02|16353.02|16353.02|16353.02|16345.09|16345.09|0
1647612240000|2022-03-18 14:04:00|16356.98|16356.98|16362.58|16362.58|16362.58|16362.58|16356.98|16356.98|0
1647612250000|2022-03-18 14:04:10|16358.62|16358.62|16360.02|16360.02|16360.48|16360.48|16358.62|16358.62|0
1647612260000|2022-03-18 14:04:20|16360.94|16360.94|16360.94|16360.94|16360.94|16360.94|16360.94|16360.94|0
1647612290000|2022-03-18 14:04:50|16361.4|16361.4|16361.4|16361.4|16361.4|16361.4|16361.4|16361.4|0
1647612300000|2022-03-18 14:05:00|16357.43|16357.43|16357.43|16357.43|16357.43|16357.43|16357.43|16357.43|0
1647612310000|2022-03-18 14:05:10|16360.23|16360.23|16361.63|16361.63|16361.63|16361.63|16360.23|16360.23|0
1647612320000|2022-03-18 14:05:20|16369.56|16369.56|16369.56|16369.56|16369.56|16369.56|16369.56|16369.56|0
1647612330000|2022-03-18 14:05:30|16366.76|16366.76|16366.76|16366.76|16366.76|16366.76|16366.76|16366.76|0
1647612480000|2022-03-18 14:08:00|16369.56|16369.56|16378.89|16378.89|16378.89|16378.89|16369.56|16369.56|0
1647612540000|2022-03-18 14:09:00|16386.82|16386.82|16391.02|16391.02|16391.02|16391.02|16386.82|16386.82|0
1647612550000|2022-03-18 14:09:10|16395.22|16395.22|16395.22|16395.22|16395.22|16395.22|16395.22|16395.22|0
1647612610000|2022-03-18 14:10:10|16396.6|16396.6|16396.6|16396.6|16396.6|16396.6|16396.6|16396.6|0
1647612620000|2022-03-18 14:10:20|16400.56|16400.56|16408.49|16408.49|16408.49|16408.49|16400.56|16400.56|0
1647612650000|2022-03-18 14:10:50|16396.6|16396.6|16400.56|16400.56|16400.56|16400.56|16396.6|16396.6|0
1647612670000|2022-03-18 14:11:10|16399.16|16399.16|16399.16|16399.16|16399.16|16399.16|16399.16|16399.16|0
1647612720000|2022-03-18 14:12:00|16403.13|16403.13|16403.13|16403.13|16403.13|16403.13|16403.13|16403.13|0
1647612730000|2022-03-18 14:12:10|16402.21|16402.21|16402.21|16402.21|16402.21|16402.21|16402.21|16402.21|0
1647612780000|2022-03-18 14:13:00|16403.61|16403.61|16403.61|16403.61|16403.61|16403.61|16403.61|16403.61|0
1647612800000|2022-03-18 14:13:20|16407.57|16407.57|16407.57|16407.57|16407.57|16407.57|16407.57|16407.57|0
1647612840000|2022-03-18 14:14:00|16411.54|16411.54|16415.5|16415.5|16415.5|16415.5|16411.54|16411.54|0
1647612850000|2022-03-18 14:14:10|16419.47|16419.47|16419.47|16419.47|16419.47|16419.47|16419.47|16419.47|0
1647612880000|2022-03-18 14:14:40|16411.54|16411.54|16414.34|16414.34|16414.34|16414.34|16411.54|16411.54|0
1647612900000|2022-03-18 14:15:00|16410.37|16410.37|16414.57|16414.57|16414.57|16414.57|16410.37|16410.37|0
1647612910000|2022-03-18 14:15:10|16415.97|16415.97|16415.97|16415.97|16415.97|16415.97|16415.97|16415.97|0
1647612940000|2022-03-18 14:15:40|16412|16412|16412|16412|16412|16412|16412|16412|0
1647612970000|2022-03-18 14:16:10|16408.04|16408.04|16401.04|16401.04|16408.04|16408.04|16401.04|16401.04|0
1647612980000|2022-03-18 14:16:20|16400.58|16400.58|16400.58|16400.58|16400.58|16400.58|16400.58|16400.58|0
1647613000000|2022-03-18 14:16:40|16392.65|16392.65|16392.65|16392.65|16392.65|16392.65|16392.65|16392.65|0
1647613020000|2022-03-18 14:17:00|16388.69|16388.69|16384.72|16384.72|16388.69|16388.69|16384.72|16384.72|0
1647613030000|2022-03-18 14:17:10|16381.92|16381.92|16377.72|16377.72|16381.92|16381.92|16377.72|16377.72|0
1647613040000|2022-03-18 14:17:20|16385.65|16385.65|16377.72|16377.72|16385.65|16385.65|16377.72|16377.72|0
1647613100000|2022-03-18 14:18:20|16385.89|16385.89|16384.49|16384.49|16385.89|16385.89|16384.49|16384.49|0
1647613130000|2022-03-18 14:18:50|16381.69|16381.69|16378.89|16378.89|16381.69|16381.69|16378.89|16378.89|0
1647613140000|2022-03-18 14:19:00|16370.96|16370.96|16359.06|16359.06|16370.96|16370.96|16359.06|16359.06|0
1647613170000|2022-03-18 14:19:30|16363.03|16363.03|16363.03|16363.03|16363.03|16363.03|16363.03|16363.03|0
1647613200000|2022-03-18 14:20:00|16365.83|16365.83|16365.83|16365.83|16365.83|16365.83|16365.83|16365.83|0
1647613290000|2022-03-18 14:21:30|16357.9|16357.9|16353.93|16353.93|16357.9|16357.9|16353.93|16353.93|0
1647613300000|2022-03-18 14:21:40|16355.33|16355.33|16355.33|16355.33|16355.33|16355.33|16355.33|16355.33|0
1647613330000|2022-03-18 14:22:10|16358.13|16358.13|16366.52|16366.52|16370.03|16370.03|16358.13|16358.13|0
1647613340000|2022-03-18 14:22:20|16369.32|16369.32|16382.61|16382.61|16382.61|16382.61|16369.32|16369.32|0
1647613350000|2022-03-18 14:22:30|16378.65|16378.65|16378.65|16378.65|16378.65|16378.65|16378.65|16378.65|0
1647613390000|2022-03-18 14:23:10|16386.58|16386.58|16386.58|16386.58|16386.58|16386.58|16386.58|16386.58|0
1647613400000|2022-03-18 14:23:20|16390.54|16390.54|16390.54|16390.54|16390.54|16390.54|16390.54|16390.54|0
1647613410000|2022-03-18 14:23:30|16382.61|16382.61|16382.61|16382.61|16382.61|16382.61|16382.61|16382.61|0
1647613450000|2022-03-18 14:24:10|16379.82|16379.82|16379.82|16379.82|16379.82|16379.82|16379.82|16379.82|0
1647613500000|2022-03-18 14:25:00|16375.85|16375.85|16375.85|16375.85|16375.85|16375.85|16375.85|16375.85|0
1647613510000|2022-03-18 14:25:10|16374.93|16374.93|16374.93|16374.93|16374.93|16374.93|16374.93|16374.93|0
1647613540000|2022-03-18 14:25:40|16378.9|16378.9|16378.9|16378.9|16378.9|16378.9|16378.9|16378.9|0
1647613580000|2022-03-18 14:26:20|16380.3|16380.3|16380.3|16380.3|16380.3|16380.3|16380.3|16380.3|0
1647613590000|2022-03-18 14:26:30|16381.69|16381.69|16381.69|16381.69|16381.69|16381.69|16381.69|16381.69|0
1647613600000|2022-03-18 14:26:40|16377.5|16377.5|16377.5|16377.5|16377.5|16377.5|16377.5|16377.5|0
1647613610000|2022-03-18 14:26:50|16381.46|16381.46|16381.46|16381.46|16381.46|16381.46|16381.46|16381.46|0
1647613620000|2022-03-18 14:27:00|16377.5|16377.5|16377.5|16377.5|16377.5|16377.5|16377.5|16377.5|0
1647613640000|2022-03-18 14:27:20|16376.1|16376.1|16376.1|16376.1|16376.1|16376.1|16376.1|16376.1|0
1647613650000|2022-03-18 14:27:30|16368.17|16368.17|16369.57|16369.57|16369.57|16369.57|16368.17|16368.17|0
1647613670000|2022-03-18 14:27:50|16377.5|16377.5|16377.5|16377.5|16377.5|16377.5|16377.5|16377.5|0
1647613720000|2022-03-18 14:28:40|16383.09|16383.09|16383.09|16383.09|16383.09|16383.09|16383.09|16383.09|0
1647613750000|2022-03-18 14:29:10|16379.13|16379.13|16375.16|16375.16|16379.13|16379.13|16375.16|16375.16|0
1647613800000|2022-03-18 14:30:00|16371.2|16371.2|16364.2|16364.2|16371.2|16371.2|16364.2|16364.2|0
1647613830000|2022-03-18 14:30:30|16371.2|16371.2|16371.66|16371.66|16371.66|16371.66|16371.2|16371.2|0
1647613850000|2022-03-18 14:30:50|16375.62|16375.62|16371.2|16371.2|16375.62|16375.62|16371.2|16371.2|0
1647613860000|2022-03-18 14:31:00|16379.13|16379.13|16375.16|16375.16|16379.13|16379.13|16375.16|16375.16|0
1647613910000|2022-03-18 14:31:50|16375.62|16375.62|16375.62|16375.62|16375.62|16375.62|16375.62|16375.62|0
1647613920000|2022-03-18 14:32:00|16383.55|16383.55|16380.51|16380.51|16384.47|16384.47|16380.51|16380.51|0
1647613930000|2022-03-18 14:32:10|16372.58|16372.58|16372.58|16372.58|16372.58|16372.58|16372.58|16372.58|0
1647613950000|2022-03-18 14:32:30|16369.78|16369.78|16364.41|16364.41|16369.78|16369.78|16364.41|16364.41|0
1647613980000|2022-03-18 14:33:00|16372.34|16372.34|16376.54|16376.54|16376.54|16376.54|16372.34|16372.34|0
1647613990000|2022-03-18 14:33:10|16381.91|16381.91|16381.91|16381.91|16381.91|16381.91|16381.91|16381.91|0
1647614000000|2022-03-18 14:33:20|16377.94|16377.94|16377.94|16377.94|16377.94|16377.94|16377.94|16377.94|0
1647614010000|2022-03-18 14:33:30|16373.98|16373.98|16370.01|16370.01|16373.98|16373.98|16370.01|16370.01|0
1647614040000|2022-03-18 14:34:00|16377.94|16377.94|16377.94|16377.94|16377.94|16377.94|16377.94|16377.94|0
1647614050000|2022-03-18 14:34:10|16376.54|16376.54|16375.14|16375.14|16376.54|16376.54|16375.14|16375.14|0
1647614070000|2022-03-18 14:34:30|16379.34|16379.34|16383.31|16383.31|16383.31|16383.31|16379.34|16379.34|0
1647614110000|2022-03-18 14:35:10|16387.27|16387.27|16391.24|16391.24|16391.24|16391.24|16387.27|16387.27|0
1647614120000|2022-03-18 14:35:20|16395.2|16395.2|16395.2|16395.2|16395.2|16395.2|16395.2|16395.2|0
1647614140000|2022-03-18 14:35:40|16393.8|16393.8|16395.2|16395.2|16395.2|16395.2|16393.8|16393.8|0
1647614160000|2022-03-18 14:36:00|16387.27|16387.27|16377.71|16377.71|16387.27|16387.27|16377.71|16377.71|0
1647614170000|2022-03-18 14:36:10|16381.67|16381.67|16381.67|16381.67|16381.67|16381.67|16381.67|16381.67|0
1647614200000|2022-03-18 14:36:40|16385.64|16385.64|16389.61|16389.61|16389.61|16389.61|16385.64|16385.64|0
1647614280000|2022-03-18 14:38:00|16393.8|16393.8|16397.77|16397.77|16397.77|16397.77|16393.8|16393.8|0
1647614320000|2022-03-18 14:38:40|16393.8|16393.8|16393.8|16393.8|16393.8|16393.8|16393.8|16393.8|0
1647614340000|2022-03-18 14:39:00|16389.84|16389.84|16385.87|16385.87|16389.84|16389.84|16385.87|16385.87|0
1647614360000|2022-03-18 14:39:20|16384.47|16384.47|16384.47|16384.47|16384.47|16384.47|16384.47|16384.47|0
1647614370000|2022-03-18 14:39:30|16376.54|16376.54|16361.85|16361.85|16380.51|16380.51|16361.85|16361.85|0
1647614390000|2022-03-18 14:39:50|16369.78|16369.78|16369.78|16369.78|16369.78|16369.78|16369.78|16369.78|0
1647614430000|2022-03-18 14:40:30|16366.98|16366.98|16357.65|16357.65|16366.98|16366.98|16357.65|16357.65|0
1647614440000|2022-03-18 14:40:40|16361.62|16361.62|16365.58|16365.58|16365.58|16365.58|16361.62|16361.62|0
1647614450000|2022-03-18 14:40:50|16369.78|16369.78|16369.78|16369.78|16369.78|16369.78|16369.78|16369.78|0
1647614460000|2022-03-18 14:41:00|16373.74|16373.74|16377.71|16377.71|16377.71|16377.71|16373.74|16373.74|0
1647614490000|2022-03-18 14:41:30|16373.74|16373.74|16373.74|16373.74|16373.74|16373.74|16373.74|16373.74|0
1647614520000|2022-03-18 14:42:00|16374.2|16374.2|16378.17|16378.17|16378.17|16378.17|16374.2|16374.2|0
1647614540000|2022-03-18 14:42:20|16380.97|16380.97|16380.97|16380.97|16380.97|16380.97|16380.97|16380.97|0
1647614580000|2022-03-18 14:43:00|16384.93|16384.93|16384.93|16384.93|16384.93|16384.93|16384.93|16384.93|0
1647614590000|2022-03-18 14:43:10|16386.33|16386.33|16387.97|16387.97|16387.97|16387.97|16383.77|16383.77|0
1647614600000|2022-03-18 14:43:20|16384|16384|16384|16384|16384|16384|16384|16384|0
1647614620000|2022-03-18 14:43:40|16380.03|16380.03|16380.03|16380.03|16380.03|16380.03|16380.03|16380.03|0
1647614660000|2022-03-18 14:44:20|16377.24|16377.24|16377.24|16377.24|16377.24|16377.24|16377.24|16377.24|0
1647614700000|2022-03-18 14:45:00|16373.27|16373.27|16381.2|16381.2|16381.2|16381.2|16373.27|16373.27|0
1647614770000|2022-03-18 14:46:10|16377.24|16377.24|16377.24|16377.24|16377.24|16377.24|16377.24|16377.24|0
1647614800000|2022-03-18 14:46:40|16373.27|16373.27|16371.87|16371.87|16373.27|16373.27|16371.87|16371.87|0
1647614810000|2022-03-18 14:46:50|16373.27|16373.27|16377.24|16377.24|16377.24|16377.24|16373.27|16373.27|0
1647614830000|2022-03-18 14:47:10|16380.03|16380.03|16380.03|16380.03|16380.03|16380.03|16380.03|16380.03|0
1647614840000|2022-03-18 14:47:20|16375.84|16375.84|16379.8|16379.8|16379.8|16379.8|16375.84|16375.84|0
1647614850000|2022-03-18 14:47:30|16381.2|16381.2|16381.2|16381.2|16381.2|16381.2|16381.2|16381.2|0
1647614880000|2022-03-18 14:48:00|16385.17|16385.17|16385.17|16385.17|16385.17|16385.17|16385.17|16385.17|0
1647614900000|2022-03-18 14:48:20|16381.2|16381.2|16381.2|16381.2|16381.2|16381.2|16381.2|16381.2|0
1647614990000|2022-03-18 14:49:50|16378.4|16378.4|16378.4|16378.4|16378.4|16378.4|16378.4|16378.4|0
1647615000000|2022-03-18 14:50:00|16381.2|16381.2|16384|16384|16384|16384|16381.2|16381.2|0
1647615020000|2022-03-18 14:50:20|16387.97|16387.97|16387.97|16387.97|16387.97|16387.97|16387.97|16387.97|0
1647615030000|2022-03-18 14:50:30|16386.59|16386.59|16382.16|16382.16|16386.59|16386.59|16382.16|16382.16|0
1647615040000|2022-03-18 14:50:40|16390.09|16390.09|16390.09|16390.09|16390.09|16390.09|16390.09|16390.09|0
1647615050000|2022-03-18 14:50:50|16394.06|16394.06|16394.06|16394.06|16394.06|16394.06|16394.06|16394.06|0
1647615070000|2022-03-18 14:51:10|16390.09|16390.09|16390.09|16390.09|16390.09|16390.09|16390.09|16390.09|0
1647615080000|2022-03-18 14:51:20|16394.06|16394.06|16394.06|16394.06|16394.06|16394.06|16394.06|16394.06|0
1647615090000|2022-03-18 14:51:30|16401.99|16401.99|16401.53|16401.53|16401.99|16401.99|16401.53|16401.53|0
1647615210000|2022-03-18 14:53:30|16397.56|16397.56|16397.56|16397.56|16397.56|16397.56|16397.56|16397.56|0
1647615220000|2022-03-18 14:53:40|16393.6|16393.6|16393.6|16393.6|16393.6|16393.6|16393.6|16393.6|0
1647615230000|2022-03-18 14:53:50|16396.4|16396.4|16396.4|16396.4|16396.4|16396.4|16396.4|16396.4|0
1647615240000|2022-03-18 14:54:00|16395|16395|16391.03|16391.03|16395|16395|16391.03|16391.03|0
1647615250000|2022-03-18 14:54:10|16388.23|16388.23|16384.27|16384.27|16388.23|16388.23|16384.27|16384.27|0
1647615300000|2022-03-18 14:55:00|16392.2|16392.2|16392.2|16392.2|16392.2|16392.2|16392.2|16392.2|0
1647615320000|2022-03-18 14:55:20|16388.23|16388.23|16388.23|16388.23|16388.23|16388.23|16388.23|16388.23|0
1647615330000|2022-03-18 14:55:30|16392.2|16392.2|16392.2|16392.2|16392.2|16392.2|16392.2|16392.2|0
1647615390000|2022-03-18 14:56:30|16396.16|16396.16|16396.16|16396.16|16396.16|16396.16|16396.16|16396.16|0
1647615400000|2022-03-18 14:56:40|16400.13|16400.13|16400.13|16400.13|16400.13|16400.13|16400.13|16400.13|0
1647615410000|2022-03-18 14:56:50|16404.33|16404.33|16408.53|16408.53|16408.53|16408.53|16404.33|16404.33|0
1647615420000|2022-03-18 14:57:00|16416.46|16416.46|16416.46|16416.46|16420.42|16420.42|16416.46|16416.46|0
1647615460000|2022-03-18 14:57:40|16408.53|16408.53|16408.53|16408.53|16408.53|16408.53|16408.53|16408.53|0
1647615470000|2022-03-18 14:57:50|16405.73|16405.73|16404.33|16404.33|16405.73|16405.73|16404.33|16404.33|0
1647615490000|2022-03-18 14:58:10|16400.36|16400.36|16401.76|16401.76|16401.76|16401.76|16400.36|16400.36|0
1647615500000|2022-03-18 14:58:20|16400.36|16400.36|16400.36|16400.36|16400.36|16400.36|16400.36|16400.36|0
1647615570000|2022-03-18 14:59:30|16404.33|16404.33|16400.36|16400.36|16404.33|16404.33|16400.36|16400.36|0
1647615600000|2022-03-18 15:00:00|16398.96|16398.96|16398.96|16398.96|16406.89|16406.89|16398.96|16398.96|0
1647615620000|2022-03-18 15:00:20|16401.76|16401.76|16403.16|16403.16|16403.16|16403.16|16401.76|16401.76|0
1647615650000|2022-03-18 15:00:50|16411.09|16411.09|16411.09|16411.09|16411.09|16411.09|16411.09|16411.09|0
1647615660000|2022-03-18 15:01:00|16412.49|16412.49|16412.49|16412.49|16412.49|16412.49|16412.49|16412.49|0
1647615670000|2022-03-18 15:01:10|16415.29|16415.29|16415.29|16415.29|16415.29|16415.29|16415.29|16415.29|0
1647615680000|2022-03-18 15:01:20|16411.32|16411.32|16423.22|16423.22|16427.19|16427.19|16411.32|16411.32|0
1647615690000|2022-03-18 15:01:30|16427.19|16427.19|16427.19|16427.19|16427.19|16427.19|16427.19|16427.19|0
1647615720000|2022-03-18 15:02:00|16431.15|16431.15|16437.91|16437.91|16437.91|16437.91|16431.15|16431.15|0
1647615740000|2022-03-18 15:02:20|16439.31|16439.31|16439.31|16439.31|16439.31|16439.31|16439.31|16439.31|0
1647615780000|2022-03-18 15:03:00|16437.91|16437.91|16441.88|16441.88|16441.88|16441.88|16437.91|16437.91|0
1647615790000|2022-03-18 15:03:10|16445.85|16445.85|16445.85|16445.85|16445.85|16445.85|16445.85|16445.85|0
1647615800000|2022-03-18 15:03:20|16449.81|16449.81|16441.88|16441.88|16449.81|16449.81|16441.88|16441.88|0
1647615830000|2022-03-18 15:03:50|16439.08|16439.08|16439.08|16439.08|16439.08|16439.08|16439.08|16439.08|0
1647615850000|2022-03-18 15:04:10|16435.12|16435.12|16439.08|16439.08|16439.08|16439.08|16435.12|16435.12|0
1647615860000|2022-03-18 15:04:20|16443.05|16443.05|16443.05|16443.05|16443.05|16443.05|16443.05|16443.05|0
1647615870000|2022-03-18 15:04:30|16447.01|16447.01|16447.01|16447.01|16447.01|16447.01|16447.01|16447.01|0
1647615930000|2022-03-18 15:05:30|16450.98|16450.98|16454.94|16454.94|16454.94|16454.94|16450.98|16450.98|0
1647615940000|2022-03-18 15:05:40|16460.54|16460.54|16460.54|16460.54|16460.54|16460.54|16460.54|16460.54|0
1647615960000|2022-03-18 15:06:00|16452.61|16452.61|16452.61|16452.61|16452.61|16452.61|16452.61|16452.61|0
1647615970000|2022-03-18 15:06:10|16448.64|16448.64|16448.64|16448.64|16448.64|16448.64|16448.64|16448.64|0
1647615980000|2022-03-18 15:06:20|16460.54|16460.54|16464.51|16464.51|16464.51|16464.51|16460.54|16460.54|0
1647616020000|2022-03-18 15:07:00|16472.44|16472.44|16465.9|16465.9|16472.44|16472.44|16464.51|16464.51|0
1647616070000|2022-03-18 15:07:50|16467.3|16467.3|16467.3|16467.3|16467.3|16467.3|16467.3|16467.3|0
1647616080000|2022-03-18 15:08:00|16471.27|16471.27|16475.23|16475.23|16475.23|16475.23|16471.27|16471.27|0
1647616100000|2022-03-18 15:08:20|16473.84|16473.84|16469.87|16469.87|16473.84|16473.84|16469.87|16469.87|0
1647616130000|2022-03-18 15:08:50|16468.47|16468.47|16468.47|16468.47|16468.47|16468.47|16468.47|16468.47|0
1647616140000|2022-03-18 15:09:00|16467.07|16467.07|16456.34|16456.34|16467.07|16467.07|16456.34|16456.34|0
1647616170000|2022-03-18 15:09:30|16448.41|16448.41|16448.41|16448.41|16448.41|16448.41|16448.41|16448.41|0
1647616180000|2022-03-18 15:09:40|16451.21|16451.21|16452.61|16452.61|16452.61|16452.61|16451.21|16451.21|0
1647616210000|2022-03-18 15:10:10|16444.68|16444.68|16444.68|16444.68|16444.68|16444.68|16440.71|16440.71|0
1647616240000|2022-03-18 15:10:40|16443.28|16443.28|16443.28|16443.28|16443.28|16443.28|16443.28|16443.28|0
1647616270000|2022-03-18 15:11:10|16441.88|16441.88|16441.88|16441.88|16441.88|16441.88|16441.88|16441.88|0
1647616310000|2022-03-18 15:11:50|16444.68|16444.68|16444.68|16444.68|16444.68|16444.68|16444.68|16444.68|0
1647616400000|2022-03-18 15:13:20|16448.64|16448.64|16448.64|16448.64|16448.64|16448.64|16448.64|16448.64|0
1647616410000|2022-03-18 15:13:30|16444.68|16444.68|16444.68|16444.68|16444.68|16444.68|16444.68|16444.68|0
1647616450000|2022-03-18 15:14:10|16443.28|16443.28|16443.28|16443.28|16443.28|16443.28|16443.28|16443.28|0
1647616460000|2022-03-18 15:14:20|16439.31|16439.31|16439.31|16439.31|16439.31|16439.31|16439.31|16439.31|0
1647616470000|2022-03-18 15:14:30|16437.91|16437.91|16437.91|16437.91|16437.91|16437.91|16437.91|16437.91|0
1647616480000|2022-03-18 15:14:40|16435.12|16435.12|16435.12|16435.12|16435.12|16435.12|16435.12|16435.12|0
1647616490000|2022-03-18 15:14:50|16427.19|16427.19|16429.75|16429.75|16431.15|16431.15|16427.19|16427.19|0
1647616500000|2022-03-18 15:15:00|16425.79|16425.79|16425.79|16425.79|16425.79|16425.79|16425.79|16425.79|0
1647616520000|2022-03-18 15:15:20|16422.99|16422.99|16422.99|16422.99|16422.99|16422.99|16422.99|16422.99|0
1647616550000|2022-03-18 15:15:50|16428.58|16428.58|16432.55|16432.55|16436.52|16436.52|16428.58|16428.58|0
1647616580000|2022-03-18 15:16:20|16428.35|16428.35|16423.47|16423.47|16428.35|16428.35|16423.47|16423.47|0
1647616590000|2022-03-18 15:16:30|16419.27|16419.27|16415.07|16415.07|16419.27|16419.27|16415.07|16415.07|0
1647616600000|2022-03-18 15:16:40|16409.47|16409.47|16409.47|16409.47|16409.47|16409.47|16409.47|16409.47|0
1647616710000|2022-03-18 15:18:30|16417.4|16417.4|16417.4|16417.4|16417.4|16417.4|16417.4|16417.4|0
1647616720000|2022-03-18 15:18:40|16413.44|16413.44|16413.44|16413.44|16413.44|16413.44|16412.04|16412.04|0
1647616740000|2022-03-18 15:19:00|16421.37|16421.37|16421.37|16421.37|16421.37|16421.37|16421.37|16421.37|0
1647616760000|2022-03-18 15:19:20|16410.64|16410.64|16402.71|16402.71|16410.64|16410.64|16402.71|16402.71|0
1647616800000|2022-03-18 15:20:00|16399.91|16399.91|16403.87|16403.87|16403.87|16403.87|16399.91|16399.91|0
1647616810000|2022-03-18 15:20:10|16403.41|16403.41|16399.45|16399.45|16403.41|16403.41|16399.45|16399.45|0
1647616820000|2022-03-18 15:20:20|16398.07|16398.07|16398.07|16398.07|16398.07|16398.07|16398.07|16398.07|0
1647616830000|2022-03-18 15:20:30|16409.97|16409.97|16405.33|16405.33|16409.97|16409.97|16403.93|16403.93|0
1647616840000|2022-03-18 15:20:40|16407.63|16407.63|16407.63|16407.63|16407.63|16407.63|16407.63|16407.63|0
1647616940000|2022-03-18 15:22:20|16409.47|16409.47|16409.47|16409.47|16409.47|16409.47|16409.47|16409.47|0
1647616960000|2022-03-18 15:22:40|16406.67|16406.67|16406.67|16406.67|16406.67|16406.67|16406.67|16406.67|0
1647617000000|2022-03-18 15:23:20|16405.27|16405.27|16405.27|16405.27|16405.27|16405.27|16405.27|16405.27|0
1647617100000|2022-03-18 15:25:00|16409.47|16409.47|16412.74|16412.74|16416.94|16416.94|16409.47|16409.47|0
1647617140000|2022-03-18 15:25:40|16411.34|16411.34|16418.1|16418.1|16418.1|16418.1|16411.34|16411.34|0
1647617200000|2022-03-18 15:26:40|16415.3|16415.3|16414.84|16414.84|16415.3|16415.3|16414.84|16414.84|0
1647617220000|2022-03-18 15:27:00|16410.88|16410.88|16410.88|16410.88|16410.88|16410.88|16410.88|16410.88|0
1647617260000|2022-03-18 15:27:40|16406.91|16406.91|16406.91|16406.91|16406.91|16406.91|16406.91|16406.91|0
1647617280000|2022-03-18 15:28:00|16402.95|16402.95|16402.95|16402.95|16404.35|16404.35|16402.95|16402.95|0
1647617290000|2022-03-18 15:28:10|16404.35|16404.35|16413.68|16413.68|16413.68|16413.68|16404.35|16404.35|0
1647617330000|2022-03-18 15:28:50|16415.08|16415.08|16415.08|16415.08|16415.08|16415.08|16415.08|16415.08|0
1647617350000|2022-03-18 15:29:10|16417.88|16417.88|16417.88|16417.88|16417.88|16417.88|16417.88|16417.88|0
1647617370000|2022-03-18 15:29:30|16421.84|16421.84|16417.88|16417.88|16421.84|16421.84|16417.88|16417.88|0
1647617380000|2022-03-18 15:29:40|16419.28|16419.28|16410.18|16410.18|16419.28|16419.28|16407.38|16407.38|0
1647617390000|2022-03-18 15:29:50|16411.58|16411.58|16410.18|16410.18|16411.58|16411.58|16410.18|16410.18|0
1647617420000|2022-03-18 15:30:20|16406.21|16406.21|16406.21|16406.21|16406.21|16406.21|16406.21|16406.21|0
1647617440000|2022-03-18 15:30:40|16418.11|16418.11|16418.11|16418.11|16418.11|16418.11|16418.11|16418.11|0
1647617460000|2022-03-18 15:31:00|16414.14|16414.14|16414.14|16414.14|16414.14|16414.14|16414.14|16414.14|0
1647617490000|2022-03-18 15:31:30|16412.74|16412.74|16412.74|16412.74|16412.74|16412.74|16412.74|16412.74|0
1647617520000|2022-03-18 15:32:00|16408.78|16408.78|16408.78|16408.78|16408.78|16408.78|16408.78|16408.78|0
1647617580000|2022-03-18 15:33:00|16412.74|16412.74|16412.74|16412.74|16412.74|16412.74|16412.74|16412.74|0
1647617640000|2022-03-18 15:34:00|16415.54|16415.54|16420.91|16420.91|16420.91|16420.91|16415.54|16415.54|0
1647617650000|2022-03-18 15:34:10|16422.31|16422.31|16422.31|16422.31|16422.31|16422.31|16422.31|16422.31|0
1647617660000|2022-03-18 15:34:20|16419.51|16419.51|16419.51|16419.51|16419.51|16419.51|16419.51|16419.51|0
1647617690000|2022-03-18 15:34:50|16420.91|16420.91|16420.91|16420.91|16420.91|16420.91|16420.91|16420.91|0
1647617700000|2022-03-18 15:35:00|16412.98|16412.98|16414.38|16414.38|16414.38|16414.38|16412.98|16412.98|0
1647617730000|2022-03-18 15:35:30|16417.18|16417.18|16417.18|16417.18|16417.18|16417.18|16417.18|16417.18|0
1647617790000|2022-03-18 15:36:30|16421.14|16421.14|16421.14|16421.14|16421.14|16421.14|16421.14|16421.14|0
1647617810000|2022-03-18 15:36:50|16425.11|16425.11|16460.31|16460.31|16461.71|16461.71|16425.11|16425.11|0
1647617820000|2022-03-18 15:37:00|16454.71|16454.71|16440.95|16440.95|16454.71|16454.71|16440.95|16440.95|0
1647617830000|2022-03-18 15:37:10|16439.55|16439.55|16436.99|16436.99|16439.55|16439.55|16435.59|16435.59|0
1647617840000|2022-03-18 15:37:20|16440.95|16440.95|16440.49|16440.49|16440.95|16440.95|16440.49|16440.49|0
1647617880000|2022-03-18 15:38:00|16448.42|16448.42|16449.82|16449.82|16449.82|16449.82|16448.42|16448.42|0
1647617890000|2022-03-18 15:38:10|16445.86|16445.86|16444.46|16444.46|16445.86|16445.86|16444.46|16444.46|0
1647617900000|2022-03-18 15:38:20|16452.39|16452.39|16452.39|16452.39|16452.39|16452.39|16452.39|16452.39|0
1647617920000|2022-03-18 15:38:40|16451.47|16451.47|16448.67|16448.67|16451.47|16451.47|16447.27|16447.27|0
1647617930000|2022-03-18 15:38:50|16452.64|16452.64|16451.24|16451.24|16454.04|16454.04|16451.24|16451.24|0
1647617970000|2022-03-18 15:39:30|16448.44|16448.44|16448.44|16448.44|16448.44|16448.44|16444.47|16444.47|0
1647617980000|2022-03-18 15:39:40|16447.04|16447.04|16447.04|16447.04|16447.04|16447.04|16447.04|16447.04|0
1647618000000|2022-03-18 15:40:00|16448.44|16448.44|16439.59|16439.59|16448.44|16448.44|16439.59|16439.59|0
1647618010000|2022-03-18 15:40:10|16440.05|16440.05|16440.51|16440.51|16440.51|16440.51|16440.05|16440.05|0
1647618020000|2022-03-18 15:40:20|16448.44|16448.44|16452.16|16452.16|16452.16|16452.16|16448.44|16448.44|0
1647618030000|2022-03-18 15:40:30|16448.19|16448.19|16448.19|16448.19|16448.19|16448.19|16448.19|16448.19|0
1647618050000|2022-03-18 15:40:50|16448.65|16448.65|16448.65|16448.65|16448.65|16448.65|16448.65|16448.65|0
1647618110000|2022-03-18 15:41:50|16447.25|16447.25|16439.32|16439.32|16447.25|16447.25|16439.32|16439.32|0
1647618120000|2022-03-18 15:42:00|16437.92|16437.92|16433.96|16433.96|16437.92|16437.92|16433.96|16433.96|0
1647618130000|2022-03-18 15:42:10|16432.56|16432.56|16432.56|16432.56|16432.56|16432.56|16432.56|16432.56|0
1647618150000|2022-03-18 15:42:30|16433.96|16433.96|16431.39|16431.39|16435.36|16435.36|16431.39|16431.39|0
1647618170000|2022-03-18 15:42:50|16427.43|16427.43|16427.43|16427.43|16427.43|16427.43|16427.43|16427.43|0
1647618180000|2022-03-18 15:43:00|16431.39|16431.39|16435.36|16435.36|16435.36|16435.36|16431.39|16431.39|0
1647618210000|2022-03-18 15:43:30|16439.32|16439.32|16441.16|16441.16|16441.16|16441.16|16439.32|16439.32|0
1647618220000|2022-03-18 15:43:40|16445.13|16445.13|16445.13|16445.13|16445.13|16445.13|16445.13|16445.13|0
1647618230000|2022-03-18 15:43:50|16440.93|16440.93|16440.93|16440.93|16440.93|16440.93|16440.93|16440.93|0
1647618250000|2022-03-18 15:44:10|16433|16433|16433|16433|16433|16433|16433|16433|0
1647618300000|2022-03-18 15:45:00|16427.4|16427.4|16431.6|16431.6|16431.6|16431.6|16427.4|16427.4|0
1647618320000|2022-03-18 15:45:20|16427.63|16427.63|16427.63|16427.63|16427.63|16427.63|16427.63|16427.63|0
1647618350000|2022-03-18 15:45:50|16428.55|16428.55|16428.55|16428.55|16428.55|16428.55|16428.55|16428.55|0
1647618360000|2022-03-18 15:46:00|16432.52|16432.52|16432.52|16432.52|16432.52|16432.52|16432.52|16432.52|0
1647618380000|2022-03-18 15:46:20|16429.72|16429.72|16431.12|16431.12|16431.12|16431.12|16429.72|16429.72|0
1647618400000|2022-03-18 15:46:40|16427.15|16427.15|16427.15|16427.15|16427.15|16427.15|16427.15|16427.15|0
1647618430000|2022-03-18 15:47:10|16422.95|16422.95|16422.95|16422.95|16422.95|16422.95|16422.95|16422.95|0
1647618450000|2022-03-18 15:47:30|16418.99|16418.99|16418.99|16418.99|16418.99|16418.99|16418.99|16418.99|0
1647618460000|2022-03-18 15:47:40|16415.02|16415.02|16414.1|16414.1|16415.02|16415.02|16414.1|16414.1|0
1647618470000|2022-03-18 15:47:50|16410.14|16410.14|16410.14|16410.14|16410.14|16410.14|16410.14|16410.14|0
1647618480000|2022-03-18 15:48:00|16406.17|16406.17|16399.18|16399.18|16406.17|16406.17|16399.18|16399.18|0
1647618510000|2022-03-18 15:48:30|16400.57|16400.57|16408.51|16408.51|16408.51|16408.51|16400.57|16400.57|0
1647618550000|2022-03-18 15:49:10|16411.3|16411.3|16412.7|16412.7|16412.7|16412.7|16411.3|16411.3|0
1647618570000|2022-03-18 15:49:30|16409.9|16409.9|16409.9|16409.9|16409.9|16409.9|16409.9|16409.9|0
1647618630000|2022-03-18 15:50:30|16407.11|16407.11|16407.11|16407.11|16407.11|16407.11|16407.11|16407.11|0
1647618640000|2022-03-18 15:50:40|16408.02|16408.02|16418.99|16418.99|16422.95|16422.95|16408.02|16408.02|0
1647618650000|2022-03-18 15:50:50|16429.72|16429.72|16429.72|16429.72|16429.72|16429.72|16429.72|16429.72|0
1647618670000|2022-03-18 15:51:10|16431.12|16431.12|16432.52|16432.52|16432.52|16432.52|16431.12|16431.12|0
1647618690000|2022-03-18 15:51:30|16436.48|16436.48|16436.48|16436.48|16436.48|16436.48|16436.48|16436.48|0
1647618700000|2022-03-18 15:51:40|16440.45|16440.45|16440.45|16440.45|16440.45|16440.45|16440.45|16440.45|0
1647618730000|2022-03-18 15:52:10|16436.48|16436.48|16436.48|16436.48|16436.48|16436.48|16436.48|16436.48|0
1647618750000|2022-03-18 15:52:30|16440.45|16440.45|16440.45|16440.45|16440.45|16440.45|16440.45|16440.45|0
1647618770000|2022-03-18 15:52:50|16444.41|16444.41|16447.21|16447.21|16447.21|16447.21|16444.41|16444.41|0
1647618800000|2022-03-18 15:53:20|16445.81|16445.81|16445.81|16445.81|16445.81|16445.81|16445.81|16445.81|0
1647618840000|2022-03-18 15:54:00|16441.85|16441.85|16441.85|16441.85|16441.85|16441.85|16441.85|16441.85|0
1647618860000|2022-03-18 15:54:20|16443.25|16443.25|16443.25|16443.25|16443.25|16443.25|16443.25|16443.25|0
1647618880000|2022-03-18 15:54:40|16441.85|16441.85|16441.85|16441.85|16441.85|16441.85|16441.85|16441.85|0
1647618890000|2022-03-18 15:54:50|16440.45|16440.45|16440.45|16440.45|16440.45|16440.45|16440.45|16440.45|0
1647618900000|2022-03-18 15:55:00|16440.91|16440.91|16440.91|16440.91|16440.91|16440.91|16440.91|16440.91|0
1647618910000|2022-03-18 15:55:10|16448.84|16448.84|16448.84|16448.84|16448.84|16448.84|16448.84|16448.84|0
1647618920000|2022-03-18 15:55:20|16449.3|16449.3|16449.3|16449.3|16449.3|16449.3|16449.3|16449.3|0
1647618930000|2022-03-18 15:55:30|16454.89|16454.89|16453.49|16453.49|16454.89|16454.89|16453.49|16453.49|0
1647618940000|2022-03-18 15:55:40|16457.46|16457.46|16457.46|16457.46|16457.46|16457.46|16457.46|16457.46|0
1647618980000|2022-03-18 15:56:20|16453.49|16453.49|16453.95|16453.95|16453.95|16453.95|16453.49|16453.49|0
1647619060000|2022-03-18 15:57:40|16457.92|16457.92|16463.28|16463.28|16463.28|16463.28|16457.92|16457.92|0
1647619080000|2022-03-18 15:58:00|16461.89|16461.89|16461.89|16461.89|16461.89|16461.89|16461.89|16461.89|0
1647619090000|2022-03-18 15:58:10|16457.92|16457.92|16453.95|16453.95|16457.92|16457.92|16453.95|16453.95|0
1647619100000|2022-03-18 15:58:20|16449.99|16449.99|16449.99|16449.99|16449.99|16449.99|16449.99|16449.99|0
1647619130000|2022-03-18 15:58:50|16457.92|16457.92|16457.92|16457.92|16457.92|16457.92|16457.92|16457.92|0
1647619140000|2022-03-18 15:59:00|16453.95|16453.95|16453.95|16453.95|16453.95|16453.95|16453.95|16453.95|0
1647619180000|2022-03-18 15:59:40|16457.92|16457.92|16457.92|16457.92|16457.92|16457.92|16457.92|16457.92|0
1647619190000|2022-03-18 15:59:50|16458.84|16458.84|16458.84|16458.84|16458.84|16458.84|16458.84|16458.84|0
1647619210000|2022-03-18 16:00:10|16454.87|16454.87|16454.87|16454.87|16454.87|16454.87|16454.87|16454.87|0
1647619230000|2022-03-18 16:00:30|16456.25|16456.25|16464.18|16464.18|16464.18|16464.18|16456.25|16456.25|0
1647619240000|2022-03-18 16:00:40|16465.58|16465.58|16472.11|16472.11|16473.51|16473.51|16465.58|16465.58|0
1647619260000|2022-03-18 16:01:00|16476.08|16476.08|16476.08|16476.08|16476.08|16476.08|16476.08|16476.08|0
1647619300000|2022-03-18 16:01:40|16472.11|16472.11|16472.11|16472.11|16472.11|16472.11|16472.11|16472.11|0
1647619330000|2022-03-18 16:02:10|16476.08|16476.08|16478.88|16478.88|16480.28|16480.28|16476.08|16476.08|0
1647619340000|2022-03-18 16:02:20|16477.48|16477.48|16477.48|16477.48|16477.48|16477.48|16477.48|16477.48|0
1647619350000|2022-03-18 16:02:30|16476.08|16476.08|16470.71|16470.71|16476.08|16476.08|16470.71|16470.71|0
1647619360000|2022-03-18 16:02:40|16467.92|16467.92|16467.92|16467.92|16467.92|16467.92|16467.92|16467.92|0
1647619380000|2022-03-18 16:03:00|16463.95|16463.95|16463.95|16463.95|16463.95|16463.95|16463.95|16463.95|0
1647619390000|2022-03-18 16:03:10|16462.57|16462.57|16462.57|16462.57|16462.57|16462.57|16462.57|16462.57|0
1647619440000|2022-03-18 16:04:00|16458.61|16458.61|16450.68|16450.68|16458.61|16458.61|16450.68|16450.68|0
1647619450000|2022-03-18 16:04:10|16449.28|16449.28|16445.31|16445.31|16449.28|16449.28|16445.31|16445.31|0
1647619570000|2022-03-18 16:06:10|16441.35|16441.35|16439.95|16439.95|16441.35|16441.35|16439.95|16439.95|0
1647619590000|2022-03-18 16:06:30|16437.15|16437.15|16439.95|16439.95|16439.95|16439.95|16437.15|16437.15|0
1647619600000|2022-03-18 16:06:40|16443.91|16443.91|16443.91|16443.91|16443.91|16443.91|16443.91|16443.91|0
1647619630000|2022-03-18 16:07:10|16439.95|16439.95|16439.95|16439.95|16439.95|16439.95|16439.95|16439.95|0
1647619700000|2022-03-18 16:08:20|16438.55|16438.55|16439.95|16439.95|16439.95|16439.95|16438.55|16438.55|0
1647619710000|2022-03-18 16:08:30|16435.98|16435.98|16438.78|16438.78|16438.78|16438.78|16435.98|16435.98|0
1647619750000|2022-03-18 16:09:10|16446.71|16446.71|16446.71|16446.71|16446.71|16446.71|16446.71|16446.71|0
1647619760000|2022-03-18 16:09:20|16450.68|16450.68|16450.68|16450.68|16450.68|16450.68|16450.68|16450.68|0
1647619770000|2022-03-18 16:09:30|16454.64|16454.64|16454.64|16454.64|16454.64|16454.64|16454.64|16454.64|0
1647619780000|2022-03-18 16:09:40|16450.68|16450.68|16450.68|16450.68|16450.68|16450.68|16450.68|16450.68|0
1647619790000|2022-03-18 16:09:50|16458.61|16458.61|16458.61|16458.61|16458.61|16458.61|16458.61|16458.61|0
1647619830000|2022-03-18 16:10:30|16464.2|16464.2|16465.6|16465.6|16465.6|16465.6|16464.2|16464.2|0
1647619840000|2022-03-18 16:10:40|16461.64|16461.64|16461.64|16461.64|16461.64|16461.64|16461.64|16461.64|0
1647619880000|2022-03-18 16:11:20|16473.53|16473.53|16465.6|16465.6|16473.53|16473.53|16465.6|16465.6|0
1647619890000|2022-03-18 16:11:30|16473.53|16473.53|16473.53|16473.53|16473.53|16473.53|16473.53|16473.53|0
1647619920000|2022-03-18 16:12:00|16484.26|16484.26|16476.33|16476.33|16484.26|16484.26|16476.33|16476.33|0
1647619930000|2022-03-18 16:12:10|16484.26|16484.26|16484.26|16484.26|16484.26|16484.26|16484.26|16484.26|0
1647619940000|2022-03-18 16:12:20|16485.18|16485.18|16485.18|16485.18|16485.18|16485.18|16485.18|16485.18|0
1647619980000|2022-03-18 16:13:00|16486.58|16486.58|16486.58|16486.58|16486.58|16486.58|16486.58|16486.58|0
1647619990000|2022-03-18 16:13:10|16482.62|16482.62|16483.08|16483.08|16483.08|16483.08|16482.62|16482.62|0
1647620010000|2022-03-18 16:13:30|16487.04|16487.04|16487.96|16487.96|16487.96|16487.96|16487.04|16487.04|0
1647620020000|2022-03-18 16:13:40|16480.03|16480.03|16480.03|16480.03|16480.03|16480.03|16480.03|16480.03|0
1647620030000|2022-03-18 16:13:50|16485.63|16485.63|16485.63|16485.63|16485.63|16485.63|16485.63|16485.63|0
1647620040000|2022-03-18 16:14:00|16488.43|16488.43|16488.43|16488.43|16488.43|16488.43|16488.43|16488.43|0
1647620050000|2022-03-18 16:14:10|16487.03|16487.03|16487.03|16487.03|16487.03|16487.03|16487.03|16487.03|0
1647620070000|2022-03-18 16:14:30|16483.06|16483.06|16480.72|16480.72|16483.52|16483.52|16480.72|16480.72|0
1647620090000|2022-03-18 16:14:50|16477.92|16477.92|16477.92|16477.92|16477.92|16477.92|16477.92|16477.92|0
1647620130000|2022-03-18 16:15:30|16485.86|16485.86|16489.82|16489.82|16489.82|16489.82|16485.86|16485.86|0
1647620150000|2022-03-18 16:15:50|16492.62|16492.62|16492.62|16492.62|16492.62|16492.62|16492.62|16492.62|0
1647620160000|2022-03-18 16:16:00|16488.65|16488.65|16487.25|16487.25|16488.65|16488.65|16487.25|16487.25|0
1647620240000|2022-03-18 16:17:20|16485.88|16485.88|16485.88|16485.88|16485.88|16485.88|16485.88|16485.88|0
1647620250000|2022-03-18 16:17:30|16484.48|16484.48|16484.48|16484.48|16484.48|16484.48|16484.48|16484.48|0
1647620300000|2022-03-18 16:18:20|16488.44|16488.44|16480.51|16480.51|16488.44|16488.44|16480.51|16480.51|0
1647620310000|2022-03-18 16:18:30|16480.05|16480.05|16481.45|16481.45|16481.45|16481.45|16480.05|16480.05|0
1647620320000|2022-03-18 16:18:40|16482.85|16482.85|16482.85|16482.85|16482.85|16482.85|16482.85|16482.85|0
1647620340000|2022-03-18 16:19:00|16481.93|16481.93|16481.93|16481.93|16481.93|16481.93|16481.93|16481.93|0
1647620380000|2022-03-18 16:19:40|16474|16474|16470.04|16470.04|16474|16474|16470.04|16470.04|0
1647620420000|2022-03-18 16:20:20|16474|16474|16474|16474|16474|16474|16474|16474|0
1647620430000|2022-03-18 16:20:30|16475.4|16475.4|16475.4|16475.4|16475.4|16475.4|16475.4|16475.4|0
1647620460000|2022-03-18 16:21:00|16472.6|16472.6|16472.6|16472.6|16472.6|16472.6|16472.6|16472.6|0
1647620470000|2022-03-18 16:21:10|16469.8|16469.8|16469.8|16469.8|16469.8|16469.8|16469.8|16469.8|0
1647620480000|2022-03-18 16:21:20|16477.73|16477.73|16477.73|16477.73|16479.13|16479.13|16477.73|16477.73|0
1647620520000|2022-03-18 16:22:00|16469.8|16469.8|16472.6|16472.6|16472.6|16472.6|16469.8|16469.8|0
1647620540000|2022-03-18 16:22:20|16468.4|16468.4|16468.4|16468.4|16468.4|16468.4|16468.4|16468.4|0
1647620560000|2022-03-18 16:22:40|16461.41|16461.41|16458.61|16458.61|16461.41|16461.41|16458.61|16458.61|0
1647620570000|2022-03-18 16:22:50|16458.15|16458.15|16466.54|16466.54|16466.54|16466.54|16458.15|16458.15|0
1647620580000|2022-03-18 16:23:00|16470.51|16470.51|16474.47|16474.47|16474.47|16474.47|16470.51|16470.51|0
1647620590000|2022-03-18 16:23:10|16478.67|16478.67|16477.27|16477.27|16478.67|16478.67|16477.27|16477.27|0
1647620610000|2022-03-18 16:23:30|16475.87|16475.87|16471.91|16471.91|16475.87|16475.87|16471.91|16471.91|0
1647620630000|2022-03-18 16:23:50|16471.45|16471.45|16471.45|16471.45|16471.45|16471.45|16471.45|16471.45|0
1647620680000|2022-03-18 16:24:40|16472.85|16472.85|16472.85|16472.85|16472.85|16472.85|16472.85|16472.85|0
1647620690000|2022-03-18 16:24:50|16474.25|16474.25|16474.25|16474.25|16474.25|16474.25|16474.25|16474.25|0
1647620700000|2022-03-18 16:25:00|16478.21|16478.21|16474.25|16474.25|16478.21|16478.21|16474.25|16474.25|0
1647620710000|2022-03-18 16:25:10|16475.65|16475.65|16471.68|16471.68|16479.61|16479.61|16471.68|16471.68|0
1647620720000|2022-03-18 16:25:20|16473.08|16473.08|16475.88|16475.88|16475.88|16475.88|16473.08|16473.08|0
1647620750000|2022-03-18 16:25:50|16474.48|16474.48|16474.48|16474.48|16474.48|16474.48|16474.48|16474.48|0
1647620770000|2022-03-18 16:26:10|16478.45|16478.45|16482.41|16482.41|16486.38|16486.38|16478.45|16478.45|0
1647620790000|2022-03-18 16:26:30|16486.38|16486.38|16487.78|16487.78|16487.78|16487.78|16486.38|16486.38|0
1647620820000|2022-03-18 16:27:00|16483.81|16483.81|16483.81|16483.81|16483.81|16483.81|16483.81|16483.81|0
1647620830000|2022-03-18 16:27:10|16482.41|16482.41|16482.41|16482.41|16482.41|16482.41|16482.41|16482.41|0
1647620840000|2022-03-18 16:27:20|16486.38|16486.38|16486.38|16486.38|16486.38|16486.38|16486.38|16486.38|0
1647620860000|2022-03-18 16:27:40|16489.18|16489.18|16489.18|16489.18|16489.18|16489.18|16489.18|16489.18|0
1647620870000|2022-03-18 16:27:50|16493.14|16493.14|16494.06|16494.06|16494.06|16494.06|16493.14|16493.14|0
1647620880000|2022-03-18 16:28:00|16498.03|16498.03|16505.02|16505.02|16505.02|16505.02|16498.03|16498.03|0
1647620890000|2022-03-18 16:28:10|16497.09|16497.09|16487.53|16487.53|16497.09|16497.09|16487.53|16487.53|0
1647620900000|2022-03-18 16:28:20|16487.07|16487.07|16487.07|16487.07|16487.07|16487.07|16487.07|16487.07|0
1647620910000|2022-03-18 16:28:30|16485.67|16485.67|16485.67|16485.67|16485.67|16485.67|16485.67|16485.67|0
1647620930000|2022-03-18 16:28:50|16489.87|16489.87|16489.87|16489.87|16489.87|16489.87|16489.87|16489.87|0
1647620940000|2022-03-18 16:29:00|16488.95|16488.95|16484.75|16484.75|16488.95|16488.95|16484.75|16484.75|0
1647620950000|2022-03-18 16:29:10|16488.95|16488.95|16488.95|16488.95|16488.95|16488.95|16488.95|16488.95|0
1647620960000|2022-03-18 16:29:20|16481.02|16481.02|16481.02|16481.02|16481.02|16481.02|16479.62|16479.62|0
1647620970000|2022-03-18 16:29:30|16484.98|16484.98|16492.91|16492.91|16492.91|16492.91|16484.98|16484.98|0
1647620980000|2022-03-18 16:29:40|16496.88|16496.88|16496.88|16496.88|16500.84|16500.84|16496.88|16496.88|0
1647620990000|2022-03-18 16:29:50|16500.84|16500.84|16498.53|16498.53|16506.44|16506.44|16497.13|16497.13|0
1647850540000|2022-03-21 08:15:40|16350.46|16350.46|16350.46|16350.46|16350.46|16350.46|16350.46|16350.46|0
1647850550000|2022-03-21 08:15:50|16346.49|16346.49|16338.56|16338.56|16346.49|16346.49|16338.56|16338.56|0
1647850570000|2022-03-21 08:16:10|16322.7|16322.7|16322.7|16322.7|16322.7|16322.7|16322.7|16322.7|0
1647850590000|2022-03-21 08:16:30|16319.9|16319.9|16325.5|16325.5|16325.5|16325.5|16319.9|16319.9|0
1647850600000|2022-03-21 08:16:40|16324.1|16324.1|16324.1|16324.1|16324.1|16324.1|16324.1|16324.1|0
1647850610000|2022-03-21 08:16:50|16332.03|16332.03|16350.23|16350.23|16350.23|16350.23|16332.03|16332.03|0
1647850670000|2022-03-21 08:17:50|16342.3|16342.3|16342.3|16342.3|16342.3|16342.3|16342.3|16342.3|0
1647850730000|2022-03-21 08:18:50|16330.4|16330.4|16322.47|16322.47|16330.4|16330.4|16322.47|16322.47|0
1647850750000|2022-03-21 08:19:10|16330.4|16330.4|16330.4|16330.4|16330.4|16330.4|16330.4|16330.4|0
1647850810000|2022-03-21 08:20:10|16338.33|16338.33|16345.33|16345.33|16345.33|16345.33|16338.33|16338.33|0
1647850830000|2022-03-21 08:20:30|16341.36|16341.36|16337.4|16337.4|16341.36|16341.36|16337.4|16337.4|0
1647850840000|2022-03-21 08:20:40|16329.47|16329.47|16325.5|16325.5|16329.47|16329.47|16325.5|16325.5|0
1647850870000|2022-03-21 08:21:10|16318.5|16318.5|16306.38|16306.38|16318.5|16318.5|16306.38|16306.38|0
1647850970000|2022-03-21 08:22:50|16302.41|16302.41|16302.41|16302.41|16302.41|16302.41|16302.41|16302.41|0
1647851030000|2022-03-21 08:23:50|16298.45|16298.45|16298.45|16298.45|16298.45|16298.45|16298.45|16298.45|0
1647851070000|2022-03-21 08:24:30|16310.34|16310.34|16310.34|16310.34|16310.34|16310.34|16310.34|16310.34|0
1647851100000|2022-03-21 08:25:00|16298.45|16298.45|16294.48|16294.48|16298.45|16298.45|16294.48|16294.48|0
1647851190000|2022-03-21 08:26:30|16288.88|16288.88|16288.88|16288.88|16288.88|16288.88|16288.88|16288.88|0
1647851260000|2022-03-21 08:27:40|16293.08|16293.08|16293.08|16293.08|16293.08|16293.08|16293.08|16293.08|0
1647851270000|2022-03-21 08:27:50|16291.68|16291.68|16291.68|16291.68|16291.68|16291.68|16291.68|16291.68|0
1647851300000|2022-03-21 08:28:20|16279.79|16279.79|16279.79|16279.79|16279.79|16279.79|16279.79|16279.79|0
1647851340000|2022-03-21 08:29:00|16280.7|16280.7|16277.49|16277.49|16280.7|16280.7|16277.49|16277.49|0
1647851360000|2022-03-21 08:29:20|16278.87|16278.87|16277.49|16277.49|16279.33|16279.33|16277.49|16277.49|0
1647851370000|2022-03-21 08:29:30|16276.57|16276.57|16276.57|16276.57|16276.57|16276.57|16276.57|16276.57|0
1647851380000|2022-03-21 08:29:40|16277.95|16277.95|16277.95|16277.95|16277.95|16277.95|16277.95|16277.95|0
1647851410000|2022-03-21 08:30:10|16289.84|16289.84|16297.77|16297.77|16297.77|16297.77|16289.84|16289.84|0
1647851420000|2022-03-21 08:30:20|16293.57|16293.57|16293.57|16293.57|16293.57|16293.57|16293.57|16293.57|0
1647851450000|2022-03-21 08:30:50|16294.95|16294.95|16294.95|16294.95|16294.95|16294.95|16294.95|16294.95|0
1647851460000|2022-03-21 08:31:00|16300.55|16300.55|16305.92|16305.92|16305.92|16305.92|16300.55|16300.55|0
1647851510000|2022-03-21 08:31:50|16317.81|16317.81|16317.81|16317.81|16317.81|16317.81|16317.81|16317.81|0
1647851580000|2022-03-21 08:33:00|16323.41|16323.41|16323.41|16323.41|16323.41|16323.41|16323.41|16323.41|0
1647851600000|2022-03-21 08:33:20|16319.44|16319.44|16309.65|16309.65|16319.44|16319.44|16309.65|16309.65|0
1647851610000|2022-03-21 08:33:30|16308.73|16308.73|16304.76|16304.76|16308.73|16308.73|16304.76|16304.76|0
1647851650000|2022-03-21 08:34:10|16300.8|16300.8|16300.8|16300.8|16300.8|16300.8|16300.8|16300.8|0
1647851700000|2022-03-21 08:35:00|16299.88|16299.88|16299.88|16299.88|16299.88|16299.88|16299.88|16299.88|0
1647851760000|2022-03-21 08:36:00|16303.84|16303.84|16303.84|16303.84|16303.84|16303.84|16303.84|16303.84|0
1647851770000|2022-03-21 08:36:10|16312.24|16312.24|16312.24|16312.24|16312.24|16312.24|16312.24|16312.24|0
1647851790000|2022-03-21 08:36:30|16315.04|16315.04|16315.04|16315.04|16315.04|16315.04|16315.04|16315.04|0
1647851800000|2022-03-21 08:36:40|16330.9|16330.9|16330.9|16330.9|16330.9|16330.9|16330.9|16330.9|0
1647851870000|2022-03-21 08:37:50|16335.1|16335.1|16330.9|16330.9|16335.1|16335.1|16330.9|16330.9|0
1647851900000|2022-03-21 08:38:20|16329.5|16329.5|16329.5|16329.5|16329.5|16329.5|16329.5|16329.5|0
1647851930000|2022-03-21 08:38:50|16321.57|16321.57|16321.57|16321.57|16321.57|16321.57|16321.57|16321.57|0
1647851940000|2022-03-21 08:39:00|16317.61|16317.61|16317.61|16317.61|16317.61|16317.61|16317.61|16317.61|0
1647851960000|2022-03-21 08:39:20|16321.57|16321.57|16321.57|16321.57|16321.57|16321.57|16321.57|16321.57|0
1647852010000|2022-03-21 08:40:10|16313.64|16313.64|16313.64|16313.64|16313.64|16313.64|16313.64|16313.64|0
1647852030000|2022-03-21 08:40:30|16321.57|16321.57|16321.57|16321.57|16321.57|16321.57|16321.57|16321.57|0
1647852120000|2022-03-21 08:42:00|16315.97|16315.97|16296.85|16296.85|16315.97|16315.97|16296.85|16296.85|0
1647852170000|2022-03-21 08:42:50|16292.88|16292.88|16292.88|16292.88|16292.88|16292.88|16292.88|16292.88|0
1647852180000|2022-03-21 08:43:00|16288.92|16288.92|16288.92|16288.92|16288.92|16288.92|16288.92|16288.92|0
1647852200000|2022-03-21 08:43:20|16284.95|16284.95|16284.95|16284.95|16284.95|16284.95|16284.95|16284.95|0
1647852230000|2022-03-21 08:43:50|16283.55|16283.55|16283.55|16283.55|16283.55|16283.55|16283.55|16283.55|0
1647852320000|2022-03-21 08:45:20|16289.15|16289.15|16289.15|16289.15|16289.15|16289.15|16289.15|16289.15|0
1647852340000|2022-03-21 08:45:40|16308.98|16308.98|16308.98|16308.98|16308.98|16308.98|16308.98|16308.98|0
1647852350000|2022-03-21 08:45:50|16297.08|16297.08|16297.08|16297.08|16297.08|16297.08|16297.08|16297.08|0
1647852430000|2022-03-21 08:47:10|16289.15|16289.15|16289.15|16289.15|16289.15|16289.15|16289.15|16289.15|0
1647852450000|2022-03-21 08:47:30|16285.18|16285.18|16274.45|16274.45|16285.18|16285.18|16274.45|16274.45|0
1647852470000|2022-03-21 08:47:50|16270.26|16270.26|16266.29|16266.29|16270.26|16270.26|16266.29|16266.29|0
1647852490000|2022-03-21 08:48:10|16270.49|16270.49|16270.49|16270.49|16270.49|16270.49|16270.49|16270.49|0
1647852500000|2022-03-21 08:48:20|16278.42|16278.42|16278.42|16278.42|16278.42|16278.42|16278.42|16278.42|0
1647852520000|2022-03-21 08:48:40|16279.82|16279.82|16279.82|16279.82|16279.82|16279.82|16279.82|16279.82|0
1647852580000|2022-03-21 08:49:40|16281.22|16281.22|16281.22|16281.22|16281.22|16281.22|16281.22|16281.22|0
1647852650000|2022-03-21 08:50:50|16277.02|16277.02|16277.02|16277.02|16277.02|16277.02|16277.02|16277.02|0
1647852680000|2022-03-21 08:51:20|16270.02|16270.02|16270.02|16270.02|16270.02|16270.02|16270.02|16270.02|0
1647852690000|2022-03-21 08:51:30|16267.22|16267.22|16263.26|16263.26|16267.22|16267.22|16263.26|16263.26|0
1647852750000|2022-03-21 08:52:30|16255.33|16255.33|16255.33|16255.33|16255.33|16255.33|16255.33|16255.33|0
1647852820000|2022-03-21 08:53:40|16243.43|16243.43|16236.44|16236.44|16243.43|16243.43|16236.44|16236.44|0
1647852850000|2022-03-21 08:54:10|16228.5|16228.5|16232.47|16232.47|16232.47|16232.47|16228.5|16228.5|0
1647852860000|2022-03-21 08:54:20|16229.25|16229.25|16229.25|16229.25|16229.25|16229.25|16229.25|16229.25|0
1647852870000|2022-03-21 08:54:30|16237.18|16237.18|16237.18|16237.18|16237.18|16237.18|16237.18|16237.18|0
1647852880000|2022-03-21 08:54:40|16238.58|16238.58|16238.58|16238.58|16238.58|16238.58|16238.58|16238.58|0
1647852890000|2022-03-21 08:54:50|16239.98|16239.98|16241.38|16241.38|16241.38|16241.38|16239.98|16239.98|0
1647852960000|2022-03-21 08:56:00|16249.31|16249.31|16264.69|16264.69|16264.69|16264.69|16249.31|16249.31|0
1647852970000|2022-03-21 08:56:10|16256.29|16256.29|16252.09|16252.09|16256.29|16256.29|16252.09|16252.09|0
1647852980000|2022-03-21 08:56:20|16248.12|16248.12|16248.12|16248.12|16248.12|16248.12|16248.12|16248.12|0
1647852990000|2022-03-21 08:56:30|16249.52|16249.52|16249.52|16249.52|16249.52|16249.52|16249.52|16249.52|0
1647853060000|2022-03-21 08:57:40|16245.56|16245.56|16245.56|16245.56|16245.56|16245.56|16245.56|16245.56|0
1647853200000|2022-03-21 09:00:00|16253.49|16253.49|16253.49|16253.49|16253.49|16253.49|16253.49|16253.49|0
1647853240000|2022-03-21 09:00:40|16260.49|16260.49|16257.69|16257.69|16260.49|16260.49|16257.69|16257.69|0
1647853260000|2022-03-21 09:01:00|16253.72|16253.72|16253.72|16253.72|16253.72|16253.72|16253.72|16253.72|0
1647853280000|2022-03-21 09:01:20|16249.76|16249.76|16249.76|16249.76|16249.76|16249.76|16249.76|16249.76|0
1647853380000|2022-03-21 09:03:00|16249.3|16249.3|16244.66|16244.66|16249.3|16249.3|16244.66|16244.66|0
1647853400000|2022-03-21 09:03:20|16236.73|16236.73|16236.73|16236.73|16236.73|16236.73|16236.73|16236.73|0
1647853430000|2022-03-21 09:03:50|16238.13|16238.13|16238.13|16238.13|16238.13|16238.13|16238.13|16238.13|0
1647853460000|2022-03-21 09:04:20|16242.09|16242.09|16242.09|16242.09|16242.09|16242.09|16242.09|16242.09|0
1647853490000|2022-03-21 09:04:50|16250.02|16250.02|16250.02|16250.02|16250.02|16250.02|16250.02|16250.02|0
1647853500000|2022-03-21 09:05:00|16246.06|16246.06|16223.69|16223.69|16246.06|16246.06|16215.76|16215.76|0
1647853510000|2022-03-21 09:05:10|16227.89|16227.89|16237.46|16237.46|16252.15|16252.15|16227.89|16227.89|0
1647853520000|2022-03-21 09:05:20|16229.53|16229.53|16229.53|16229.53|16229.53|16229.53|16229.53|16229.53|0
1647853540000|2022-03-21 09:05:40|16221.13|16221.13|16223.69|16223.69|16223.69|16223.69|16219.73|16219.73|0
1647853570000|2022-03-21 09:06:10|16229.29|16229.29|16229.29|16229.29|16229.29|16229.29|16229.29|16229.29|0
1647853580000|2022-03-21 09:06:20|16237.22|16237.22|16237.22|16237.22|16237.22|16237.22|16237.22|16237.22|0
1647853660000|2022-03-21 09:07:40|16247.02|16247.02|16247.02|16247.02|16247.02|16247.02|16247.02|16247.02|0
1647853670000|2022-03-21 09:07:50|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|0
1647853690000|2022-03-21 09:08:10|16258.92|16258.92|16262.88|16262.88|16262.88|16262.88|16258.92|16258.92|0
1647853700000|2022-03-21 09:08:20|16258.92|16258.92|16258.92|16258.92|16258.92|16258.92|16258.92|16258.92|0
1647853710000|2022-03-21 09:08:30|16260.31|16260.31|16260.31|16260.31|16260.31|16260.31|16260.31|16260.31|0
1647853750000|2022-03-21 09:09:10|16256.35|16256.35|16259.15|16259.15|16259.15|16259.15|16256.35|16256.35|0
1647853790000|2022-03-21 09:09:50|16256.35|16256.35|16236.52|16236.52|16256.35|16256.35|16236.52|16236.52|0
1647853800000|2022-03-21 09:10:00|16244.45|16244.45|16244.45|16244.45|16244.45|16244.45|16244.45|16244.45|0
1647853910000|2022-03-21 09:11:50|16240.49|16240.49|16240.49|16240.49|16240.49|16240.49|16240.49|16240.49|0
1647854020000|2022-03-21 09:13:40|16236.29|16236.29|16239.09|16239.09|16241.89|16241.89|16236.29|16236.29|0
1647854040000|2022-03-21 09:14:00|16247.02|16247.02|16247.02|16247.02|16247.02|16247.02|16247.02|16247.02|0
1647854060000|2022-03-21 09:14:20|16243.05|16243.05|16252.85|16252.85|16252.85|16252.85|16243.05|16243.05|0
1647854090000|2022-03-21 09:14:50|16259.85|16259.85|16271.74|16271.74|16271.74|16271.74|16259.85|16259.85|0
1647854100000|2022-03-21 09:15:00|16274.04|16274.04|16275.44|16275.44|16275.44|16275.44|16274.04|16274.04|0
1647854110000|2022-03-21 09:15:10|16269.84|16269.84|16271.24|16271.24|16271.24|16271.24|16269.84|16269.84|0
1647854130000|2022-03-21 09:15:30|16263.31|16263.31|16263.31|16263.31|16263.31|16263.31|16263.31|16263.31|0
1647854170000|2022-03-21 09:16:10|16264.71|16264.71|16276.61|16276.61|16276.61|16276.61|16264.71|16264.71|0
1647854220000|2022-03-21 09:17:00|16280.81|16280.81|16280.81|16280.81|16280.81|16280.81|16280.81|16280.81|0
1647854300000|2022-03-21 09:18:20|16282.21|16282.21|16282.21|16282.21|16282.21|16282.21|16282.21|16282.21|0
1647854310000|2022-03-21 09:18:30|16283.61|16283.61|16279.41|16279.41|16283.61|16283.61|16279.41|16279.41|0
1647854330000|2022-03-21 09:18:50|16283.61|16283.61|16295.5|16295.5|16295.5|16295.5|16283.61|16283.61|0
1647854350000|2022-03-21 09:19:10|16298.3|16298.3|16298.3|16298.3|16298.3|16298.3|16298.3|16298.3|0
1647854360000|2022-03-21 09:19:20|16294.34|16294.34|16294.34|16294.34|16294.34|16294.34|16294.34|16294.34|0
1647854370000|2022-03-21 09:19:30|16290.37|16290.37|16290.37|16290.37|16290.37|16290.37|16290.37|16290.37|0
1647854390000|2022-03-21 09:19:50|16289.91|16289.91|16289.91|16289.91|16289.91|16289.91|16289.91|16289.91|0
1647854450000|2022-03-21 09:20:50|16287.11|16287.11|16287.11|16287.11|16287.11|16287.11|16287.11|16287.11|0
1647854550000|2022-03-21 09:22:30|16289.91|16289.91|16289.91|16289.91|16289.91|16289.91|16289.91|16289.91|0
1647854590000|2022-03-21 09:23:10|16293.88|16293.88|16293.88|16293.88|16293.88|16293.88|16293.88|16293.88|0
1647854610000|2022-03-21 09:23:30|16289.91|16289.91|16289.91|16289.91|16289.91|16289.91|16289.91|16289.91|0
1647854620000|2022-03-21 09:23:40|16285.95|16285.95|16285.95|16285.95|16285.95|16285.95|16285.95|16285.95|0
1647854660000|2022-03-21 09:24:20|16289.91|16289.91|16293.88|16293.88|16293.88|16293.88|16289.91|16289.91|0
1647854670000|2022-03-21 09:24:30|16281.98|16281.98|16285.95|16285.95|16285.95|16285.95|16281.98|16281.98|0
1647854680000|2022-03-21 09:24:40|16278.01|16278.01|16262.15|16262.15|16278.01|16278.01|16262.15|16262.15|0
1647854720000|2022-03-21 09:25:20|16266.12|16266.12|16266.12|16266.12|16266.12|16266.12|16266.12|16266.12|0
1647854750000|2022-03-21 09:25:50|16264.72|16264.72|16264.72|16264.72|16264.72|16264.72|16260.52|16260.52|0
1647854760000|2022-03-21 09:26:00|16260.75|16260.75|16260.75|16260.75|16260.75|16260.75|16260.75|16260.75|0
1647854770000|2022-03-21 09:26:10|16256.79|16256.79|16256.79|16256.79|16256.79|16256.79|16256.79|16256.79|0
1647854780000|2022-03-21 09:26:20|16264.72|16264.72|16266.12|16266.12|16266.12|16266.12|16264.72|16264.72|0
1647854940000|2022-03-21 09:29:00|16267.52|16267.52|16264.72|16264.72|16267.52|16267.52|16264.72|16264.72|0
1647854950000|2022-03-21 09:29:10|16267.52|16267.52|16268.92|16268.92|16268.92|16268.92|16267.52|16267.52|0
1647854970000|2022-03-21 09:29:30|16260.99|16260.99|16260.99|16260.99|16260.99|16260.99|16260.99|16260.99|0
1647855100000|2022-03-21 09:31:40|16265.12|16265.12|16265.12|16265.12|16265.12|16265.12|16265.12|16265.12|0
1647855110000|2022-03-21 09:31:50|16262.83|16262.83|16262.83|16262.83|16262.83|16262.83|16262.83|16262.83|0
1647855200000|2022-03-21 09:33:20|16261.43|16261.43|16261.43|16261.43|16261.43|16261.43|16261.43|16261.43|0
1647855210000|2022-03-21 09:33:30|16262.83|16262.83|16264.23|16264.23|16264.23|16264.23|16262.83|16262.83|0
1647855220000|2022-03-21 09:33:40|16265.63|16265.63|16269.82|16269.82|16269.82|16269.82|16265.63|16265.63|0
1647855250000|2022-03-21 09:34:10|16261.89|16261.89|16261.89|16261.89|16261.89|16261.89|16261.89|16261.89|0
1647855320000|2022-03-21 09:35:20|16256.3|16256.3|16254.9|16254.9|16256.3|16256.3|16254.9|16254.9|0
1647855330000|2022-03-21 09:35:30|16250.93|16250.93|16250.93|16250.93|16250.93|16250.93|16250.93|16250.93|0
1647855360000|2022-03-21 09:36:00|16252.33|16252.33|16254.17|16254.17|16254.17|16254.17|16252.33|16252.33|0
1647855370000|2022-03-21 09:36:10|16255.09|16255.09|16255.09|16255.09|16255.09|16255.09|16255.09|16255.09|0
1647855380000|2022-03-21 09:36:20|16255.55|16255.55|16255.55|16255.55|16255.55|16255.55|16255.55|16255.55|0
1647855390000|2022-03-21 09:36:30|16256.93|16256.93|16256.93|16256.93|16256.93|16256.93|16256.93|16256.93|0
1647855440000|2022-03-21 09:37:20|16258.33|16258.33|16258.33|16258.33|16258.33|16258.33|16258.33|16258.33|0
1647855490000|2022-03-21 09:38:10|16262.29|16262.29|16262.29|16262.29|16262.29|16262.29|16262.29|16262.29|0
1647855550000|2022-03-21 09:39:10|16250.4|16250.4|16250.4|16250.4|16250.4|16250.4|16250.4|16250.4|0
1647855580000|2022-03-21 09:39:40|16251.8|16251.8|16251.34|16251.34|16251.8|16251.8|16251.34|16251.34|0
1647855710000|2022-03-21 09:41:50|16247.37|16247.37|16247.37|16247.37|16247.37|16247.37|16247.37|16247.37|0
1647855730000|2022-03-21 09:42:10|16248.77|16248.77|16250.17|16250.17|16250.17|16250.17|16248.77|16248.77|0
1647855790000|2022-03-21 09:43:10|16252.97|16252.97|16244.57|16244.57|16252.97|16252.97|16244.57|16244.57|0
1647855800000|2022-03-21 09:43:20|16244.11|16244.11|16244.11|16244.11|16244.11|16244.11|16244.11|16244.11|0
1647855810000|2022-03-21 09:43:30|16243.65|16243.65|16243.65|16243.65|16243.65|16243.65|16243.65|16243.65|0
1647855820000|2022-03-21 09:43:40|16243.19|16243.19|16243.19|16243.19|16243.19|16243.19|16243.19|16243.19|0
1647855830000|2022-03-21 09:43:50|16241.81|16241.81|16241.81|16241.81|16241.81|16241.81|16241.81|16241.81|0
1647855850000|2022-03-21 09:44:10|16233.88|16233.88|16233.88|16233.88|16233.88|16233.88|16233.88|16233.88|0
1647855910000|2022-03-21 09:45:10|16229.92|16229.92|16229.92|16229.92|16229.92|16229.92|16229.92|16229.92|0
1647855980000|2022-03-21 09:46:20|16225.72|16225.72|16225.72|16225.72|16225.72|16225.72|16225.72|16225.72|0
1647856080000|2022-03-21 09:48:00|16221.75|16221.75|16221.75|16221.75|16221.75|16221.75|16221.75|16221.75|0
1647856120000|2022-03-21 09:48:40|16224.55|16224.55|16224.55|16224.55|16224.55|16224.55|16224.55|16224.55|0
1647856180000|2022-03-21 09:49:40|16232.48|16232.48|16232.48|16232.48|16232.48|16232.48|16232.48|16232.48|0
1647856220000|2022-03-21 09:50:20|16235.28|16235.28|16233.88|16233.88|16235.28|16235.28|16233.88|16233.88|0
1647856400000|2022-03-21 09:53:20|16238.08|16238.08|16238.08|16238.08|16238.08|16238.08|16238.08|16238.08|0
1647856410000|2022-03-21 09:53:30|16239.92|16239.92|16244.12|16244.12|16244.12|16244.12|16239.92|16239.92|0
1647856420000|2022-03-21 09:53:40|16241.32|16241.32|16239.92|16239.92|16241.32|16241.32|16239.92|16239.92|0
1647856440000|2022-03-21 09:54:00|16243.89|16243.89|16243.89|16243.89|16243.89|16243.89|16243.89|16243.89|0
1647856460000|2022-03-21 09:54:20|16247.85|16247.85|16247.85|16247.85|16247.85|16247.85|16247.85|16247.85|0
1647856490000|2022-03-21 09:54:50|16251.82|16251.82|16251.82|16251.82|16251.82|16251.82|16251.82|16251.82|0
1647856560000|2022-03-21 09:56:00|16253.19|16253.19|16253.19|16253.19|16253.19|16253.19|16253.19|16253.19|0
1647856680000|2022-03-21 09:58:00|16257.16|16257.16|16257.16|16257.16|16257.16|16257.16|16257.16|16257.16|0
1647856690000|2022-03-21 09:58:10|16258.56|16258.56|16258.56|16258.56|16258.56|16258.56|16258.56|16258.56|0
1647856760000|2022-03-21 09:59:20|16262.76|16262.76|16265.56|16265.56|16266.96|16266.96|16262.76|16262.76|0
1647856800000|2022-03-21 10:00:00|16264.16|16264.16|16264.16|16264.16|16264.16|16264.16|16264.16|16264.16|0
1647856830000|2022-03-21 10:00:30|16268.36|16268.36|16268.36|16268.36|16268.36|16268.36|16268.36|16268.36|0
1647857010000|2022-03-21 10:03:30|16265.56|16265.56|16265.56|16265.56|16265.56|16265.56|16265.56|16265.56|0
1647857060000|2022-03-21 10:04:20|16273.49|16273.49|16269.52|16269.52|16273.49|16273.49|16269.52|16269.52|0
1647857100000|2022-03-21 10:05:00|16265.56|16265.56|16265.56|16265.56|16265.56|16265.56|16265.56|16265.56|0
1647857170000|2022-03-21 10:06:10|16261.36|16261.36|16259.96|16259.96|16261.36|16261.36|16259.96|16259.96|0
1647857180000|2022-03-21 10:06:20|16255.76|16255.76|16255.76|16255.76|16255.76|16255.76|16255.76|16255.76|0
1647857390000|2022-03-21 10:09:50|16263.69|16263.69|16263.69|16263.69|16263.69|16263.69|16263.69|16263.69|0
1647857400000|2022-03-21 10:10:00|16271.62|16271.62|16263.69|16263.69|16271.62|16271.62|16263.69|16263.69|0
1647857420000|2022-03-21 10:10:20|16262.29|16262.29|16262.29|16262.29|16262.29|16262.29|16262.29|16262.29|0
1647857470000|2022-03-21 10:11:10|16270.22|16270.22|16271.6|16271.6|16271.6|16271.6|16270.22|16270.22|0
1647857580000|2022-03-21 10:13:00|16267.64|16267.64|16263.67|16263.67|16267.64|16267.64|16263.67|16263.67|0
1647857620000|2022-03-21 10:13:40|16259.47|16259.47|16259.47|16259.47|16259.47|16259.47|16259.47|16259.47|0
1647857630000|2022-03-21 10:13:50|16258.07|16258.07|16258.07|16258.07|16258.07|16258.07|16258.07|16258.07|0
1647857650000|2022-03-21 10:14:10|16256.69|16256.69|16255.31|16255.31|16256.69|16256.69|16255.31|16255.31|0
1647857720000|2022-03-21 10:15:20|16252.52|16252.52|16252.52|16252.52|16252.52|16252.52|16252.52|16252.52|0
1647857790000|2022-03-21 10:16:30|16248.55|16248.55|16252.52|16252.52|16252.52|16252.52|16248.55|16248.55|0
1647857830000|2022-03-21 10:17:10|16256.48|16256.48|16256.48|16256.48|16256.48|16256.48|16256.48|16256.48|0
1647857840000|2022-03-21 10:17:20|16260.68|16260.68|16264.88|16264.88|16264.88|16264.88|16260.68|16260.68|0
1647857850000|2022-03-21 10:17:30|16267.68|16267.68|16267.68|16267.68|16267.68|16267.68|16267.68|16267.68|0
1647857920000|2022-03-21 10:18:40|16271.64|16271.64|16271.64|16271.64|16271.64|16271.64|16271.64|16271.64|0
1647857930000|2022-03-21 10:18:50|16275.61|16275.61|16267.68|16267.68|16275.61|16275.61|16267.68|16267.68|0
1647857960000|2022-03-21 10:19:20|16271.64|16271.64|16271.64|16271.64|16271.64|16271.64|16271.64|16271.64|0
1647857980000|2022-03-21 10:19:40|16267.68|16267.68|16267.68|16267.68|16267.68|16267.68|16267.68|16267.68|0
1647858050000|2022-03-21 10:20:50|16270.48|16270.48|16270.48|16270.48|16270.48|16270.48|16270.48|16270.48|0
1647858090000|2022-03-21 10:21:30|16268.64|16268.64|16268.64|16268.64|16268.64|16268.64|16268.64|16268.64|0
1647858120000|2022-03-21 10:22:00|16267.24|16267.24|16265.84|16265.84|16267.24|16267.24|16265.84|16265.84|0
1647858140000|2022-03-21 10:22:20|16264.44|16264.44|16264.44|16264.44|16264.44|16264.44|16264.44|16264.44|0
1647858150000|2022-03-21 10:22:30|16263.04|16263.04|16264.44|16264.44|16264.44|16264.44|16263.04|16263.04|0
1647858170000|2022-03-21 10:22:50|16265.84|16265.84|16265.84|16265.84|16265.84|16265.84|16265.84|16265.84|0
1647858200000|2022-03-21 10:23:20|16267.24|16267.24|16267.24|16267.24|16267.24|16267.24|16267.24|16267.24|0
1647858220000|2022-03-21 10:23:40|16261.87|16261.87|16261.87|16261.87|16261.87|16261.87|16261.87|16261.87|0
1647858250000|2022-03-21 10:24:10|16264.19|16264.19|16264.19|16264.19|16264.19|16264.19|16264.19|16264.19|0
1647858300000|2022-03-21 10:25:00|16260.23|16260.23|16260.23|16260.23|16260.23|16260.23|16260.23|16260.23|0
1647858420000|2022-03-21 10:27:00|16256.03|16256.03|16256.03|16256.03|16256.03|16256.03|16256.03|16256.03|0
1647858440000|2022-03-21 10:27:20|16251.83|16251.83|16250.43|16250.43|16251.83|16251.83|16250.43|16250.43|0
1647858460000|2022-03-21 10:27:40|16243.43|16243.43|16242.03|16242.03|16243.43|16243.43|16242.03|16242.03|0
1647858480000|2022-03-21 10:28:00|16238.07|16238.07|16238.07|16238.07|16238.07|16238.07|16238.07|16238.07|0
1647858490000|2022-03-21 10:28:10|16232.47|16232.47|16232.47|16232.47|16232.47|16232.47|16232.47|16232.47|0
1647858530000|2022-03-21 10:28:50|16236.67|16236.67|16238.07|16238.07|16238.07|16238.07|16236.67|16236.67|0
1647858570000|2022-03-21 10:29:30|16246|16246|16246|16246|16246|16246|16246|16246|0
1647858590000|2022-03-21 10:29:50|16240.4|16240.4|16240.4|16240.4|16240.4|16240.4|16240.4|16240.4|0
1647858640000|2022-03-21 10:30:40|16244.37|16244.37|16244.37|16244.37|16244.37|16244.37|16244.37|16244.37|0
1647858660000|2022-03-21 10:31:00|16240.4|16240.4|16240.4|16240.4|16240.4|16240.4|16240.4|16240.4|0
1647858680000|2022-03-21 10:31:20|16236.44|16236.44|16235.04|16235.04|16236.44|16236.44|16235.04|16235.04|0
1647858750000|2022-03-21 10:32:30|16229.44|16229.44|16230.84|16230.84|16230.84|16230.84|16229.44|16229.44|0
1647858780000|2022-03-21 10:33:00|16232.24|16232.24|16220.34|16220.34|16232.24|16232.24|16214.74|16214.74|0
1647858800000|2022-03-21 10:33:20|16217.54|16217.54|16217.54|16217.54|16217.54|16217.54|16217.54|16217.54|0
1647858840000|2022-03-21 10:34:00|16216.62|16216.62|16216.62|16216.62|16216.62|16216.62|16216.62|16216.62|0
1647858920000|2022-03-21 10:35:20|16217.08|16217.08|16217.08|16217.08|16217.08|16217.08|16217.08|16217.08|0
1647858930000|2022-03-21 10:35:30|16212.88|16212.88|16207.29|16207.29|16212.88|16212.88|16207.29|16207.29|0
1647858940000|2022-03-21 10:35:40|16210.08|16210.08|16210.08|16210.08|16210.08|16210.08|16210.08|16210.08|0
1647858960000|2022-03-21 10:36:00|16198.19|16198.19|16198.19|16198.19|16198.19|16198.19|16198.19|16198.19|0
1647858970000|2022-03-21 10:36:10|16199.57|16199.57|16205.17|16205.17|16205.17|16205.17|16199.57|16199.57|0
1647858990000|2022-03-21 10:36:30|16202.37|16202.37|16202.37|16202.37|16202.37|16202.37|16202.37|16202.37|0
1647859000000|2022-03-21 10:36:40|16194.44|16194.44|16194.44|16194.44|16194.44|16194.44|16194.44|16194.44|0
1647859170000|2022-03-21 10:39:30|16190.47|16190.47|16196.07|16196.07|16196.07|16196.07|16190.47|16190.47|0
1647859190000|2022-03-21 10:39:50|16200.27|16200.27|16192.34|16192.34|16200.27|16200.27|16192.34|16192.34|0
1647859250000|2022-03-21 10:40:50|16190.94|16190.94|16190.94|16190.94|16190.94|16190.94|16190.94|16190.94|0
1647859340000|2022-03-21 10:42:20|16195.14|16195.14|16195.14|16195.14|16195.14|16195.14|16195.14|16195.14|0
1647859370000|2022-03-21 10:42:50|16171.34|16171.34|16179.28|16179.28|16179.28|16179.28|16171.34|16171.34|0
1647859430000|2022-03-21 10:43:50|16182.07|16182.07|16182.07|16182.07|16182.07|16182.07|16182.07|16182.07|0
1647859460000|2022-03-21 10:44:20|16181.15|16181.15|16180.24|16180.24|16181.15|16181.15|16180.24|16180.24|0
1647859480000|2022-03-21 10:44:40|16176.27|16176.27|16176.27|16176.27|16176.27|16176.27|16176.27|16176.27|0
1647859530000|2022-03-21 10:45:30|16192.13|16192.13|16192.13|16192.13|16192.13|16192.13|16192.13|16192.13|0
1647859550000|2022-03-21 10:45:50|16197.73|16197.73|16197.73|16197.73|16197.73|16197.73|16197.73|16197.73|0
1647859570000|2022-03-21 10:46:10|16194.93|16194.93|16194.93|16194.93|16194.93|16194.93|16194.93|16194.93|0
1647859610000|2022-03-21 10:46:50|16198.9|16198.9|16198.9|16198.9|16198.9|16198.9|16198.9|16198.9|0
1647859620000|2022-03-21 10:47:00|16202.86|16202.86|16202.86|16202.86|16202.86|16202.86|16202.86|16202.86|0
1647859630000|2022-03-21 10:47:10|16210.79|16210.79|16211.71|16211.71|16211.71|16211.71|16210.79|16210.79|0
1647859640000|2022-03-21 10:47:20|16208.91|16208.91|16210.31|16210.31|16210.31|16210.31|16207.51|16207.51|0
1647859720000|2022-03-21 10:48:40|16206.35|16206.35|16206.35|16206.35|16206.35|16206.35|16206.35|16206.35|0
1647859840000|2022-03-21 10:50:40|16205.43|16205.43|16205.43|16205.43|16205.43|16205.43|16205.43|16205.43|0
1647859890000|2022-03-21 10:51:30|16209.62|16209.62|16209.62|16209.62|16209.62|16209.62|16209.62|16209.62|0
1647859900000|2022-03-21 10:51:40|16212.42|16212.42|16212.42|16212.42|16212.42|16212.42|16212.42|16212.42|0
1647859940000|2022-03-21 10:52:20|16232.25|16232.25|16232.25|16232.25|16232.25|16232.25|16232.25|16232.25|0
1647859960000|2022-03-21 10:52:40|16231.79|16231.79|16231.79|16231.79|16231.79|16231.79|16231.79|16231.79|0
1647859980000|2022-03-21 10:53:00|16219.89|16219.89|16219.89|16219.89|16219.89|16219.89|16219.89|16219.89|0
1647860030000|2022-03-21 10:53:50|16222.69|16222.69|16222.69|16222.69|16222.69|16222.69|16222.69|16222.69|0
1647860070000|2022-03-21 10:54:30|16221.29|16221.29|16221.29|16221.29|16221.29|16221.29|16221.29|16221.29|0
1647860120000|2022-03-21 10:55:20|16229.22|16229.22|16229.22|16229.22|16229.22|16229.22|16229.22|16229.22|0
1647860340000|2022-03-21 10:59:00|16232.02|16232.02|16233.42|16233.42|16233.42|16233.42|16232.02|16232.02|0
1647860350000|2022-03-21 10:59:10|16241.35|16241.35|16241.35|16241.35|16241.35|16241.35|16241.35|16241.35|0
1647860370000|2022-03-21 10:59:30|16240.89|16240.89|16240.89|16240.89|16240.89|16240.89|16240.89|16240.89|0
1647860450000|2022-03-21 11:00:50|16248.82|16248.82|16248.82|16248.82|16248.82|16248.82|16248.82|16248.82|0
1647860570000|2022-03-21 11:02:50|16246.03|16246.03|16244.63|16244.63|16246.03|16246.03|16244.63|16244.63|0
1647860580000|2022-03-21 11:03:00|16243.71|16243.71|16239.74|16239.74|16243.71|16243.71|16239.74|16239.74|0
1647860590000|2022-03-21 11:03:10|16240.66|16240.66|16240.66|16240.66|16240.66|16240.66|16240.66|16240.66|0
1647860630000|2022-03-21 11:03:50|16244.86|16244.86|16246.26|16246.26|16246.26|16246.26|16244.86|16244.86|0
1647860660000|2022-03-21 11:04:20|16258.15|16258.15|16258.15|16258.15|16258.15|16258.15|16258.15|16258.15|0
1647860770000|2022-03-21 11:06:10|16253.96|16253.96|16255.36|16255.36|16259.32|16259.32|16253.96|16253.96|0
1647860840000|2022-03-21 11:07:20|16251.39|16251.39|16251.39|16251.39|16251.39|16251.39|16251.39|16251.39|0
1647860990000|2022-03-21 11:09:50|16247.19|16247.19|16247.19|16247.19|16247.19|16247.19|16247.19|16247.19|0
1647861040000|2022-03-21 11:10:40|16245.79|16245.79|16245.79|16245.79|16245.79|16245.79|16245.79|16245.79|0
1647861110000|2022-03-21 11:11:50|16248.09|16248.09|16248.09|16248.09|16248.09|16248.09|16248.09|16248.09|0
1647861180000|2022-03-21 11:13:00|16256.02|16256.02|16256.02|16256.02|16256.02|16256.02|16256.02|16256.02|0
1647861300000|2022-03-21 11:15:00|16252.06|16252.06|16256.02|16256.02|16263.95|16263.95|16252.06|16252.06|0
1647861320000|2022-03-21 11:15:20|16252.06|16252.06|16249.26|16249.26|16252.06|16252.06|16249.26|16249.26|0
1647861330000|2022-03-21 11:15:30|16253.46|16253.46|16256.49|16256.49|16257.65|16257.65|16250.66|16250.66|0
1647861440000|2022-03-21 11:17:20|16264.42|16264.42|16264.42|16264.42|16264.42|16264.42|16264.42|16264.42|0
1647861600000|2022-03-21 11:20:00|16268.62|16268.62|16268.62|16268.62|16268.62|16268.62|16268.62|16268.62|0
1647861690000|2022-03-21 11:21:30|16270.02|16270.02|16270.02|16270.02|16270.02|16270.02|16270.02|16270.02|0
1647861710000|2022-03-21 11:21:50|16266.05|16266.05|16266.05|16266.05|16266.05|16266.05|16266.05|16266.05|0
1647861740000|2022-03-21 11:22:20|16258.12|16258.12|16258.12|16258.12|16258.12|16258.12|16258.12|16258.12|0
1647861750000|2022-03-21 11:22:30|16259.52|16259.52|16259.52|16259.52|16259.52|16259.52|16259.52|16259.52|0
1647861780000|2022-03-21 11:23:00|16267.45|16267.45|16267.45|16267.45|16267.45|16267.45|16267.45|16267.45|0
1647861890000|2022-03-21 11:24:50|16271.65|16271.65|16271.65|16271.65|16271.65|16271.65|16271.65|16271.65|0
1647861930000|2022-03-21 11:25:30|16274.45|16274.45|16274.45|16274.45|16274.45|16274.45|16274.45|16274.45|0
1647862000000|2022-03-21 11:26:40|16270.48|16270.48|16262.55|16262.55|16270.48|16270.48|16262.55|16262.55|0
1647862280000|2022-03-21 11:31:20|16258.35|16258.35|16259.75|16259.75|16259.75|16259.75|16258.35|16258.35|0
1647862290000|2022-03-21 11:31:30|16263.72|16263.72|16263.72|16263.72|16263.72|16263.72|16263.72|16263.72|0
1647862300000|2022-03-21 11:31:40|16267.68|16267.68|16267.68|16267.68|16267.68|16267.68|16267.68|16267.68|0
1647862340000|2022-03-21 11:32:20|16271.65|16271.65|16271.65|16271.65|16271.65|16271.65|16271.65|16271.65|0
1647862430000|2022-03-21 11:33:50|16275.61|16275.61|16275.61|16275.61|16275.61|16275.61|16275.61|16275.61|0
1647862460000|2022-03-21 11:34:20|16279.81|16279.81|16285.41|16285.41|16285.41|16285.41|16279.81|16279.81|0
1647862470000|2022-03-21 11:34:30|16289.61|16289.61|16291.45|16291.45|16291.45|16291.45|16289.61|16289.61|0
1647862480000|2022-03-21 11:34:40|16297.05|16297.05|16298.45|16298.45|16298.45|16298.45|16297.05|16297.05|0
1647862490000|2022-03-21 11:34:50|16294.25|16294.25|16294.25|16294.25|16294.25|16294.25|16294.25|16294.25|0
1647862500000|2022-03-21 11:35:00|16298.21|16298.21|16298.21|16298.21|16298.21|16298.21|16298.21|16298.21|0
1647862610000|2022-03-21 11:36:50|16294.25|16294.25|16294.25|16294.25|16294.25|16294.25|16294.25|16294.25|0
1647862680000|2022-03-21 11:38:00|16290.28|16290.28|16290.28|16290.28|16290.28|16290.28|16290.28|16290.28|0
1647862700000|2022-03-21 11:38:20|16286.32|16286.32|16286.32|16286.32|16286.32|16286.32|16286.32|16286.32|0
1647862730000|2022-03-21 11:38:50|16282.35|16282.35|16282.35|16282.35|16282.35|16282.35|16282.35|16282.35|0
1647862740000|2022-03-21 11:39:00|16286.32|16286.32|16290.28|16290.28|16290.28|16290.28|16286.32|16286.32|0
1647862860000|2022-03-21 11:41:00|16284.68|16284.68|16284.68|16284.68|16284.68|16284.68|16284.68|16284.68|0
1647862950000|2022-03-21 11:42:30|16288.65|16288.65|16296.58|16296.58|16296.58|16296.58|16288.65|16288.65|0
1647862960000|2022-03-21 11:42:40|16292.61|16292.61|16292.61|16292.61|16292.61|16292.61|16292.61|16292.61|0
1647862970000|2022-03-21 11:42:50|16284.68|16284.68|16284.68|16284.68|16284.68|16284.68|16284.68|16284.68|0
1647862990000|2022-03-21 11:43:10|16276.29|16276.29|16277.69|16277.69|16283.28|16283.28|16276.29|16276.29|0
1647863030000|2022-03-21 11:43:50|16273.72|16273.72|16278.61|16278.61|16278.61|16278.61|16273.72|16273.72|0
1647863110000|2022-03-21 11:45:10|16267.41|16267.41|16271.61|16271.61|16271.61|16271.61|16267.41|16267.41|0
1647863150000|2022-03-21 11:45:50|16267.64|16267.64|16267.64|16267.64|16267.64|16267.64|16267.64|16267.64|0
1647863280000|2022-03-21 11:48:00|16275.57|16275.57|16275.57|16275.57|16275.57|16275.57|16275.57|16275.57|0
1647863330000|2022-03-21 11:48:50|16272.77|16272.77|16272.77|16272.77|16272.77|16272.77|16272.77|16272.77|0
1647863390000|2022-03-21 11:49:50|16271.37|16271.37|16272.77|16272.77|16272.77|16272.77|16271.37|16271.37|0
1647863430000|2022-03-21 11:50:30|16276.97|16276.97|16276.97|16276.97|16276.97|16276.97|16276.97|16276.97|0
1647863470000|2022-03-21 11:51:10|16273.01|16273.01|16273.01|16273.01|16273.01|16273.01|16273.01|16273.01|0
1647863590000|2022-03-21 11:53:10|16270.21|16270.21|16268.81|16268.81|16270.21|16270.21|16268.81|16268.81|0
1647863660000|2022-03-21 11:54:20|16271.61|16271.61|16273.01|16273.01|16273.01|16273.01|16271.61|16271.61|0
1647863680000|2022-03-21 11:54:40|16275.81|16275.81|16275.81|16275.81|16275.81|16275.81|16275.81|16275.81|0
1647863690000|2022-03-21 11:54:50|16274.41|16274.41|16274.41|16274.41|16274.41|16274.41|16274.41|16274.41|0
1647863710000|2022-03-21 11:55:10|16275.81|16275.81|16278.61|16278.61|16278.61|16278.61|16274.41|16274.41|0
1647863730000|2022-03-21 11:55:30|16277.21|16277.21|16278.61|16278.61|16278.61|16278.61|16277.21|16277.21|0
1647863740000|2022-03-21 11:55:40|16280|16280|16282.8|16282.8|16282.8|16282.8|16280|16280|0
1647863750000|2022-03-21 11:55:50|16281.4|16281.4|16281.4|16281.4|16281.4|16281.4|16281.4|16281.4|0
1647863760000|2022-03-21 11:56:00|16280|16280|16282.8|16282.8|16282.8|16282.8|16280|16280|0
1647863800000|2022-03-21 11:56:40|16287|16287|16287|16287|16287|16287|16287|16287|0
1647863820000|2022-03-21 11:57:00|16284.2|16284.2|16284.2|16284.2|16284.2|16284.2|16284.2|16284.2|0
1647863830000|2022-03-21 11:57:10|16285.6|16285.6|16287|16287|16289.8|16289.8|16285.6|16285.6|0
1647863850000|2022-03-21 11:57:30|16284.2|16284.2|16284.2|16284.2|16284.2|16284.2|16284.2|16284.2|0
1647863880000|2022-03-21 11:58:00|16282.8|16282.8|16281.4|16281.4|16282.8|16282.8|16281.4|16281.4|0
1647863900000|2022-03-21 11:58:20|16285.37|16285.37|16285.37|16285.37|16285.37|16285.37|16285.37|16285.37|0
1647863940000|2022-03-21 11:59:00|16277.44|16277.44|16277.44|16277.44|16277.44|16277.44|16277.44|16277.44|0
1647864000000|2022-03-21 12:00:00|16276.04|16276.04|16276.04|16276.04|16276.04|16276.04|16276.04|16276.04|0
1647864050000|2022-03-21 12:00:50|16263.44|16263.44|16259.25|16259.25|16263.44|16263.44|16259.25|16259.25|0
1647864100000|2022-03-21 12:01:40|16249.45|16249.45|16245.25|16245.25|16249.45|16249.45|16242.45|16242.45|0
1647864110000|2022-03-21 12:01:50|16248.05|16248.05|16248.05|16248.05|16248.05|16248.05|16248.05|16248.05|0
1647864120000|2022-03-21 12:02:00|16245.25|16245.25|16242.45|16242.45|16245.25|16245.25|16241.05|16241.05|0
1647864140000|2022-03-21 12:02:20|16243.85|16243.85|16245.25|16245.25|16245.25|16245.25|16243.85|16243.85|0
1647864330000|2022-03-21 12:05:30|16246.65|16246.65|16246.65|16246.65|16246.65|16246.65|16246.65|16246.65|0
1647864340000|2022-03-21 12:05:40|16242.69|16242.69|16242.69|16242.69|16242.69|16242.69|16242.69|16242.69|0
1647864550000|2022-03-21 12:09:10|16245.48|16245.48|16245.48|16245.48|16245.48|16245.48|16245.48|16245.48|0
1647864610000|2022-03-21 12:10:10|16249.45|16249.45|16249.45|16249.45|16249.45|16249.45|16249.45|16249.45|0
1647864620000|2022-03-21 12:10:20|16245.48|16245.48|16245.48|16245.48|16245.48|16245.48|16245.48|16245.48|0
1647864720000|2022-03-21 12:12:00|16248.28|16248.28|16248.28|16248.28|16248.28|16248.28|16248.28|16248.28|0
1647864800000|2022-03-21 12:13:20|16264.14|16264.14|16248.28|16248.28|16264.14|16264.14|16248.28|16248.28|0
1647864810000|2022-03-21 12:13:30|16244.32|16244.32|16232.42|16232.42|16244.32|16244.32|16232.42|16232.42|0
1647864840000|2022-03-21 12:14:00|16229.62|16229.62|16228.22|16228.22|16229.62|16229.62|16228.22|16228.22|0
1647864890000|2022-03-21 12:14:50|16236.15|16236.15|16240.12|16240.12|16240.12|16240.12|16236.15|16236.15|0
1647864910000|2022-03-21 12:15:10|16248.05|16248.05|16248.05|16248.05|16248.05|16248.05|16248.05|16248.05|0
1647864930000|2022-03-21 12:15:30|16246.65|16246.65|16245.25|16245.25|16246.65|16246.65|16243.85|16243.85|0
1647864950000|2022-03-21 12:15:50|16242.45|16242.45|16234.52|16234.52|16242.45|16242.45|16234.52|16234.52|0
1647864960000|2022-03-21 12:16:00|16232.22|16232.22|16220.82|16220.82|16232.22|16232.22|16220.82|16220.82|0
1647864970000|2022-03-21 12:16:10|16216.86|16216.86|16216.86|16216.86|16216.86|16216.86|16216.86|16216.86|0
1647864980000|2022-03-21 12:16:20|16218.23|16218.23|16218.69|16218.69|16218.69|16218.69|16218.23|16218.23|0
1647865040000|2022-03-21 12:17:20|16214.73|16214.73|16214.73|16214.73|16214.73|16214.73|16214.73|16214.73|0
1647865070000|2022-03-21 12:17:50|16213.33|16213.33|16220.33|16220.33|16220.33|16220.33|16213.33|16213.33|0
1647865090000|2022-03-21 12:18:10|16221.25|16221.25|16221.25|16221.25|16221.25|16221.25|16221.25|16221.25|0
1647865100000|2022-03-21 12:18:20|16225.21|16225.21|16225.21|16225.21|16225.21|16225.21|16225.21|16225.21|0
1647865180000|2022-03-21 12:19:40|16226.61|16226.61|16226.61|16226.61|16226.61|16226.61|16226.61|16226.61|0
1647865230000|2022-03-21 12:20:30|16230.58|16230.58|16230.58|16230.58|16230.58|16230.58|16230.58|16230.58|0
1647865290000|2022-03-21 12:21:30|16226.61|16226.61|16226.61|16226.61|16226.61|16226.61|16226.61|16226.61|0
1647865610000|2022-03-21 12:26:50|16234.54|16234.54|16242.47|16242.47|16242.47|16242.47|16234.54|16234.54|0
1647865650000|2022-03-21 12:27:30|16248.07|16248.07|16246.67|16246.67|16248.07|16248.07|16246.67|16246.67|0
1647865690000|2022-03-21 12:28:10|16245.29|16245.29|16248.09|16248.09|16248.09|16248.09|16245.29|16245.29|0
1647865700000|2022-03-21 12:28:20|16246.69|16246.69|16248.09|16248.09|16248.09|16248.09|16246.69|16246.69|0
1647865780000|2022-03-21 12:29:40|16256.02|16256.02|16256.02|16256.02|16256.02|16256.02|16256.02|16256.02|0
1647865950000|2022-03-21 12:32:30|16240.16|16240.16|16236.19|16236.19|16240.16|16240.16|16236.19|16236.19|0
1647865960000|2022-03-21 12:32:40|16232.23|16232.23|16232.23|16232.23|16232.23|16232.23|16232.23|16232.23|0
1647865970000|2022-03-21 12:32:50|16233.63|16233.63|16233.63|16233.63|16233.63|16233.63|16233.63|16233.63|0
1647866010000|2022-03-21 12:33:30|16235.03|16235.03|16235.03|16235.03|16235.03|16235.03|16235.03|16235.03|0
1647866080000|2022-03-21 12:34:40|16232.23|16232.23|16235.03|16235.03|16239.23|16239.23|16232.23|16232.23|0
1647866100000|2022-03-21 12:35:00|16242.03|16242.03|16234.1|16234.1|16242.03|16242.03|16234.1|16234.1|0
1647866290000|2022-03-21 12:38:10|16230.13|16230.13|16230.13|16230.13|16230.13|16230.13|16230.13|16230.13|0
1647866420000|2022-03-21 12:40:20|16234.1|16234.1|16234.1|16234.1|16234.1|16234.1|16234.1|16234.1|0
1647866550000|2022-03-21 12:42:30|16231.3|16231.3|16231.3|16231.3|16231.3|16231.3|16231.3|16231.3|0
1647866590000|2022-03-21 12:43:10|16235.26|16235.26|16235.26|16235.26|16235.26|16235.26|16235.26|16235.26|0
1647866600000|2022-03-21 12:43:20|16231.3|16231.3|16231.3|16231.3|16231.3|16231.3|16231.3|16231.3|0
1647866610000|2022-03-21 12:43:30|16227.33|16227.33|16227.33|16227.33|16227.33|16227.33|16227.33|16227.33|0
1647866620000|2022-03-21 12:43:40|16223.37|16223.37|16223.37|16223.37|16223.37|16223.37|16223.37|16223.37|0
1647866700000|2022-03-21 12:45:00|16215.44|16215.44|16215.44|16215.44|16215.44|16215.44|16215.44|16215.44|0
1647866710000|2022-03-21 12:45:10|16211.47|16211.47|16211.47|16211.47|16211.47|16211.47|16211.47|16211.47|0
1647866720000|2022-03-21 12:45:20|16215.44|16215.44|16219.4|16219.4|16219.4|16219.4|16215.44|16215.44|0
1647866730000|2022-03-21 12:45:30|16215.44|16215.44|16215.44|16215.44|16215.44|16215.44|16215.44|16215.44|0
1647866770000|2022-03-21 12:46:10|16207.51|16207.51|16207.51|16207.51|16207.51|16207.51|16207.51|16207.51|0
1647866870000|2022-03-21 12:47:50|16204.71|16204.71|16204.71|16204.71|16204.71|16204.71|16204.71|16204.71|0
1647866880000|2022-03-21 12:48:00|16201.91|16201.91|16201.91|16201.91|16201.91|16201.91|16201.91|16201.91|0
1647866900000|2022-03-21 12:48:20|16203.31|16203.31|16207.27|16207.27|16207.27|16207.27|16203.31|16203.31|0
1647866910000|2022-03-21 12:48:30|16203.31|16203.31|16207.27|16207.27|16207.27|16207.27|16199.34|16199.34|0
1647866960000|2022-03-21 12:49:20|16199.34|16199.34|16195.38|16195.38|16199.34|16199.34|16195.38|16195.38|0
1647866970000|2022-03-21 12:49:30|16191.41|16191.41|16191.41|16191.41|16191.41|16191.41|16191.41|16191.41|0
1647867000000|2022-03-21 12:50:00|16190.95|16190.95|16190.95|16190.95|16190.95|16190.95|16190.95|16190.95|0
1647867010000|2022-03-21 12:50:10|16191.41|16191.41|16191.87|16191.87|16191.87|16191.87|16191.41|16191.41|0
1647867020000|2022-03-21 12:50:20|16192.33|16192.33|16192.33|16192.33|16192.33|16192.33|16192.33|16192.33|0
1647867050000|2022-03-21 12:50:50|16189.53|16189.53|16189.53|16189.53|16189.53|16189.53|16189.53|16189.53|0
1647867080000|2022-03-21 12:51:20|16165.74|16165.74|16165.74|16165.74|16165.74|16165.74|16165.74|16165.74|0
1647867090000|2022-03-21 12:51:30|16157.81|16157.81|16172.74|16172.74|16175.54|16175.54|16157.81|16157.81|0
1647867110000|2022-03-21 12:51:50|16176.7|16176.7|16176.7|16176.7|16176.7|16176.7|16176.7|16176.7|0
1647867150000|2022-03-21 12:52:30|16172.74|16172.74|16172.74|16172.74|16172.74|16172.74|16172.74|16172.74|0
1647867250000|2022-03-21 12:54:10|16168.77|16168.77|16163.17|16163.17|16168.77|16168.77|16163.17|16163.17|0
1647867260000|2022-03-21 12:54:20|16164.57|16164.57|16167.37|16167.37|16167.37|16167.37|16164.57|16164.57|0
1647867350000|2022-03-21 12:55:50|16171.34|16171.34|16175.3|16175.3|16175.3|16175.3|16171.34|16171.34|0
1647867400000|2022-03-21 12:56:40|16172.5|16172.5|16172.5|16172.5|16172.5|16172.5|16172.5|16172.5|0
1647867430000|2022-03-21 12:57:10|16168.54|16168.54|16168.54|16168.54|16168.54|16168.54|16168.54|16168.54|0
1647867540000|2022-03-21 12:59:00|16169|16169|16167.62|16167.62|16169|16169|16167.62|16167.62|0
1647867580000|2022-03-21 12:59:40|16175.55|16175.55|16175.55|16175.55|16175.55|16175.55|16175.55|16175.55|0
1647867610000|2022-03-21 13:00:10|16178.35|16178.35|16182.55|16182.55|16182.55|16182.55|16178.35|16178.35|0
1647867810000|2022-03-21 13:03:30|16181.15|16181.15|16181.15|16181.15|16181.15|16181.15|16181.15|16181.15|0
1647867870000|2022-03-21 13:04:30|16177.18|16177.18|16173.22|16173.22|16177.18|16177.18|16173.22|16173.22|0
1647867920000|2022-03-21 13:05:20|16171.82|16171.82|16171.82|16171.82|16171.82|16171.82|16171.82|16171.82|0
1647867930000|2022-03-21 13:05:30|16174.62|16174.62|16176.02|16176.02|16178.82|16178.82|16174.62|16174.62|0
1647867940000|2022-03-21 13:05:40|16178.82|16178.82|16178.82|16178.82|16178.82|16178.82|16178.82|16178.82|0
1647867990000|2022-03-21 13:06:30|16174.85|16174.85|16174.85|16174.85|16174.85|16174.85|16174.85|16174.85|0
1647868000000|2022-03-21 13:06:40|16170.89|16170.89|16170.89|16170.89|16170.89|16170.89|16170.89|16170.89|0
1647868060000|2022-03-21 13:07:40|16174.85|16174.85|16174.85|16174.85|16174.85|16174.85|16174.85|16174.85|0
1647868080000|2022-03-21 13:08:00|16170.65|16170.65|16177.65|16177.65|16177.65|16177.65|16170.65|16170.65|0
1647868100000|2022-03-21 13:08:20|16173.45|16173.45|16173.45|16173.45|16173.45|16173.45|16173.45|16173.45|0
1647868130000|2022-03-21 13:08:50|16176.25|16176.25|16180.45|16180.45|16180.45|16180.45|16176.25|16176.25|0
1647868140000|2022-03-21 13:09:00|16181.85|16181.85|16179.05|16179.05|16181.85|16181.85|16174.85|16174.85|0
1647868150000|2022-03-21 13:09:10|16180.45|16180.45|16176.25|16176.25|16180.45|16180.45|16176.25|16176.25|0
1647868180000|2022-03-21 13:09:40|16180.22|16180.22|16180.22|16180.22|16180.22|16180.22|16180.22|16180.22|0
1647868190000|2022-03-21 13:09:50|16176.25|16176.25|16176.25|16176.25|16176.25|16176.25|16176.25|16176.25|0
1647868200000|2022-03-21 13:10:00|16179.05|16179.05|16179.05|16179.05|16179.05|16179.05|16179.05|16179.05|0
1647868210000|2022-03-21 13:10:10|16181.85|16181.85|16177.65|16177.65|16181.85|16181.85|16177.65|16177.65|0
1647868220000|2022-03-21 13:10:20|16180.45|16180.45|16181.85|16181.85|16181.85|16181.85|16180.45|16180.45|0
1647868240000|2022-03-21 13:10:40|16179.05|16179.05|16179.05|16179.05|16179.05|16179.05|16176.25|16176.25|0
1647868250000|2022-03-21 13:10:50|16180.45|16180.45|16177.88|16177.88|16181.85|16181.85|16177.88|16177.88|0
1647868260000|2022-03-21 13:11:00|16179.28|16179.28|16177.9|16177.9|16179.28|16179.28|16177.9|16177.9|0
1647868270000|2022-03-21 13:11:10|16176.5|16176.5|16179.3|16179.3|16179.3|16179.3|16176.5|16176.5|0
1647868280000|2022-03-21 13:11:20|16180.7|16180.7|16180.7|16180.7|16180.7|16180.7|16180.7|16180.7|0
1647868320000|2022-03-21 13:12:00|16179.3|16179.3|16182.1|16182.1|16182.1|16182.1|16177.9|16177.9|0
1647868330000|2022-03-21 13:12:10|16183.5|16183.5|16183.5|16183.5|16183.5|16183.5|16183.5|16183.5|0
1647868350000|2022-03-21 13:12:30|16179.3|16179.3|16179.3|16179.3|16179.3|16179.3|16179.3|16179.3|0
1647868360000|2022-03-21 13:12:40|16183.5|16183.5|16183.5|16183.5|16183.5|16183.5|16183.5|16183.5|0
1647868370000|2022-03-21 13:12:50|16177.9|16177.9|16177.9|16177.9|16177.9|16177.9|16177.9|16177.9|0
1647868400000|2022-03-21 13:13:20|16176.5|16176.5|16176.5|16176.5|16176.5|16176.5|16176.5|16176.5|0
1647868450000|2022-03-21 13:14:10|16180.47|16180.47|16181.87|16181.87|16181.87|16181.87|16180.47|16180.47|0
1647868500000|2022-03-21 13:15:00|16177.67|16177.67|16177.67|16177.67|16177.67|16177.67|16176.27|16176.27|0
1647868510000|2022-03-21 13:15:10|16180.47|16180.47|16180.47|16180.47|16180.47|16180.47|16180.47|16180.47|0
1647868580000|2022-03-21 13:16:20|16180.01|16180.01|16180.01|16180.01|16180.01|16180.01|16180.01|16180.01|0
1647868590000|2022-03-21 13:16:30|16178.61|16178.61|16183.29|16183.29|16184.21|16184.21|16178.61|16178.61|0
1647868620000|2022-03-21 13:17:00|16195.18|16195.18|16195.18|16195.18|16199.15|16199.15|16195.18|16195.18|0
1647868630000|2022-03-21 13:17:10|16192.38|16192.38|16191.9|16191.9|16192.38|16192.38|16190.99|16190.99|0
1647868650000|2022-03-21 13:17:30|16193.3|16193.3|16193.3|16193.3|16193.3|16193.3|16193.3|16193.3|0
1647868730000|2022-03-21 13:18:50|16196.1|16196.1|16196.1|16196.1|16196.1|16196.1|16196.1|16196.1|0
1647868740000|2022-03-21 13:19:00|16208|16208|16208|16208|16208|16208|16208|16208|0
1647868750000|2022-03-21 13:19:10|16200.07|16200.07|16200.07|16200.07|16200.07|16200.07|16200.07|16200.07|0
1647868760000|2022-03-21 13:19:20|16196.1|16196.1|16196.1|16196.1|16196.1|16196.1|16196.1|16196.1|0
1647868780000|2022-03-21 13:19:40|16204.03|16204.03|16204.03|16204.03|16204.03|16204.03|16204.03|16204.03|0
1647868850000|2022-03-21 13:20:50|16202.65|16202.65|16202.65|16202.65|16202.65|16202.65|16202.65|16202.65|0
1647868960000|2022-03-21 13:22:40|16198.69|16198.69|16202.65|16202.65|16202.65|16202.65|16198.69|16198.69|0
1647869010000|2022-03-21 13:23:30|16198.69|16198.69|16198.69|16198.69|16198.69|16198.69|16198.69|16198.69|0
1647869250000|2022-03-21 13:27:30|16204.29|16204.29|16204.29|16204.29|16204.29|16204.29|16204.29|16204.29|0
1647869260000|2022-03-21 13:27:40|16207.09|16207.09|16207.09|16207.09|16207.09|16207.09|16207.09|16207.09|0
1647869270000|2022-03-21 13:27:50|16206.63|16206.63|16202.66|16202.66|16206.63|16206.63|16202.66|16202.66|0
1647869280000|2022-03-21 13:28:00|16198.7|16198.7|16198.7|16198.7|16198.7|16198.7|16198.7|16198.7|0
1647869310000|2022-03-21 13:28:30|16197.3|16197.3|16197.3|16197.3|16197.3|16197.3|16197.3|16197.3|0
1647869340000|2022-03-21 13:29:00|16197.76|16197.76|16197.76|16197.76|16197.76|16197.76|16197.76|16197.76|0
1647869370000|2022-03-21 13:29:30|16196.36|16196.36|16196.36|16196.36|16196.36|16196.36|16196.36|16196.36|0
1647869400000|2022-03-21 13:30:00|16192.39|16192.39|16184.46|16184.46|16192.39|16192.39|16184.46|16184.46|0
1647869480000|2022-03-21 13:31:20|16196.36|16196.36|16196.36|16196.36|16196.36|16196.36|16196.36|16196.36|0
1647869520000|2022-03-21 13:32:00|16199.16|16199.16|16206.15|16206.15|16206.15|16206.15|16199.16|16199.16|0
1647869530000|2022-03-21 13:32:10|16210.12|16210.12|16214.08|16214.08|16214.08|16214.08|16210.12|16210.12|0
1647869560000|2022-03-21 13:32:40|16222.01|16222.01|16222.01|16222.01|16222.01|16222.01|16222.01|16222.01|0
1647869570000|2022-03-21 13:32:50|16217.82|16217.82|16217.82|16217.82|16217.82|16217.82|16217.82|16217.82|0
1647869600000|2022-03-21 13:33:20|16209.89|16209.89|16209.89|16209.89|16209.89|16209.89|16209.89|16209.89|0
1647869670000|2022-03-21 13:34:30|16217.82|16217.82|16217.82|16217.82|16217.82|16217.82|16217.82|16217.82|0
1647869700000|2022-03-21 13:35:00|16218.28|16218.28|16218.28|16218.28|16222.47|16222.47|16218.28|16218.28|0
1647869730000|2022-03-21 13:35:30|16219.68|16219.68|16219.68|16219.68|16219.68|16219.68|16219.68|16219.68|0
1647869770000|2022-03-21 13:36:10|16216.88|16216.88|16215.48|16215.48|16216.88|16216.88|16214.08|16214.08|0
1647869800000|2022-03-21 13:36:40|16218.28|16218.28|16214.08|16214.08|16218.28|16218.28|16214.08|16214.08|0
1647869830000|2022-03-21 13:37:10|16206.15|16206.15|16206.15|16206.15|16206.15|16206.15|16206.15|16206.15|0
1647869840000|2022-03-21 13:37:20|16203.35|16203.35|16196.35|16196.35|16203.35|16203.35|16196.35|16196.35|0
1647869860000|2022-03-21 13:37:40|16201.95|16201.95|16201.95|16201.95|16201.95|16201.95|16201.95|16201.95|0
1647869900000|2022-03-21 13:38:20|16201.03|16201.03|16201.03|16201.03|16201.03|16201.03|16201.03|16201.03|0
1647870000000|2022-03-21 13:40:00|16209.43|16209.43|16217.36|16217.36|16217.36|16217.36|16209.43|16209.43|0
1647870010000|2022-03-21 13:40:10|16213.39|16213.39|16209.43|16209.43|16213.39|16213.39|16209.43|16209.43|0
1647870030000|2022-03-21 13:40:30|16208.97|16208.97|16207.59|16207.59|16208.97|16208.97|16207.59|16207.59|0
1647870040000|2022-03-21 13:40:40|16206.19|16206.19|16206.19|16206.19|16206.19|16206.19|16206.19|16206.19|0
1647870070000|2022-03-21 13:41:10|16214.12|16214.12|16214.12|16214.12|16214.12|16214.12|16214.12|16214.12|0
1647870090000|2022-03-21 13:41:30|16218.08|16218.08|16209.69|16209.69|16218.08|16218.08|16209.69|16209.69|0
1647870130000|2022-03-21 13:42:10|16209.23|16209.23|16209.23|16209.23|16209.23|16209.23|16209.23|16209.23|0
1647870220000|2022-03-21 13:43:40|16213.43|16213.43|16214.83|16214.83|16214.83|16214.83|16213.43|16213.43|0
1647870230000|2022-03-21 13:43:50|16212.03|16212.03|16212.03|16212.03|16212.03|16212.03|16212.03|16212.03|0
1647870240000|2022-03-21 13:44:00|16210.63|16210.63|16210.63|16210.63|16210.63|16210.63|16210.63|16210.63|0
1647870250000|2022-03-21 13:44:10|16207.83|16207.83|16206.43|16206.43|16207.83|16207.83|16206.43|16206.43|0
1647870260000|2022-03-21 13:44:20|16210.4|16210.4|16210.4|16210.4|16210.4|16210.4|16210.4|16210.4|0
1647870270000|2022-03-21 13:44:30|16206.43|16206.43|16206.43|16206.43|16206.43|16206.43|16206.43|16206.43|0
1647870360000|2022-03-21 13:46:00|16202.24|16202.24|16185.91|16185.91|16202.24|16202.24|16185.91|16185.91|0
1647870370000|2022-03-21 13:46:10|16181.71|16181.71|16181.71|16181.71|16181.71|16181.71|16181.71|16181.71|0
1647870490000|2022-03-21 13:48:10|16189.64|16189.64|16189.64|16189.64|16189.64|16189.64|16189.64|16189.64|0
1647870500000|2022-03-21 13:48:20|16181.71|16181.71|16181.71|16181.71|16181.71|16181.71|16181.71|16181.71|0
1647870510000|2022-03-21 13:48:30|16180.33|16180.33|16180.33|16180.33|16180.33|16180.33|16180.33|16180.33|0
1647870520000|2022-03-21 13:48:40|16170.53|16170.53|16170.53|16170.53|16170.53|16170.53|16170.53|16170.53|0
1647870570000|2022-03-21 13:49:30|16170.07|16170.07|16161.22|16161.22|16170.07|16170.07|16161.22|16161.22|0
1647870580000|2022-03-21 13:49:40|16155.63|16155.63|16155.63|16155.63|16155.63|16155.63|16155.63|16155.63|0
1647870590000|2022-03-21 13:49:50|16151.43|16151.43|16147.46|16147.46|16151.43|16151.43|16143.5|16143.5|0
1647870610000|2022-03-21 13:50:10|16148.86|16148.86|16153.06|16153.06|16153.06|16153.06|16148.86|16148.86|0
1647870620000|2022-03-21 13:50:20|16150.26|16150.26|16150.26|16150.26|16150.26|16150.26|16150.26|16150.26|0
1647870680000|2022-03-21 13:51:20|16151.64|16151.64|16151.64|16151.64|16151.64|16151.64|16151.64|16151.64|0
1647870690000|2022-03-21 13:51:30|16154.44|16154.44|16154.44|16154.44|16154.44|16154.44|16154.44|16154.44|0
1647870700000|2022-03-21 13:51:40|16150.24|16150.24|16150.24|16150.24|16150.24|16150.24|16150.24|16150.24|0
1647870720000|2022-03-21 13:52:00|16147.44|16147.44|16143.48|16143.48|16147.44|16147.44|16143.48|16143.48|0
1647870730000|2022-03-21 13:52:10|16139.51|16139.51|16139.51|16139.51|16139.51|16139.51|16139.51|16139.51|0
1647870740000|2022-03-21 13:52:20|16131.58|16131.58|16131.58|16131.58|16131.58|16131.58|16131.58|16131.58|0
1647870750000|2022-03-21 13:52:30|16128.78|16128.78|16128.78|16128.78|16128.78|16128.78|16128.78|16128.78|0
1647870860000|2022-03-21 13:54:20|16126.94|16126.94|16126.94|16126.94|16126.94|16126.94|16126.94|16126.94|0
1647870870000|2022-03-21 13:54:30|16124.14|16124.14|16124.14|16124.14|16124.14|16124.14|16124.14|16124.14|0
1647870880000|2022-03-21 13:54:40|16125.06|16125.06|16117.13|16117.13|16125.06|16125.06|16117.13|16117.13|0
1647870900000|2022-03-21 13:55:00|16121.1|16121.1|16121.1|16121.1|16121.1|16121.1|16121.1|16121.1|0
1647870920000|2022-03-21 13:55:20|16117.13|16117.13|16117.13|16117.13|16117.13|16117.13|16117.13|16117.13|0
1647870980000|2022-03-21 13:56:20|16119.93|16119.93|16119.93|16119.93|16119.93|16119.93|16119.93|16119.93|0
1647871100000|2022-03-21 13:58:20|16123.9|16123.9|16123.9|16123.9|16123.9|16123.9|16123.9|16123.9|0
1647871170000|2022-03-21 13:59:30|16128.1|16128.1|16124.13|16124.13|16128.1|16128.1|16124.13|16124.13|0
1647871200000|2022-03-21 14:00:00|16119.93|16119.93|16118.53|16118.53|16119.93|16119.93|16118.53|16118.53|0
1647871220000|2022-03-21 14:00:20|16115.73|16115.73|16115.73|16115.73|16115.73|16115.73|16115.73|16115.73|0
1647871230000|2022-03-21 14:00:30|16123.66|16123.66|16118.53|16118.53|16126.46|16126.46|16118.53|16118.53|0
1647871280000|2022-03-21 14:01:20|16119.93|16119.93|16119.93|16119.93|16119.93|16119.93|16119.93|16119.93|0
1647871290000|2022-03-21 14:01:30|16118.53|16118.53|16118.53|16118.53|16118.53|16118.53|16118.53|16118.53|0
1647871340000|2022-03-21 14:02:20|16117.13|16117.13|16115.73|16115.73|16117.13|16117.13|16115.73|16115.73|0
1647871370000|2022-03-21 14:02:50|16117.13|16117.13|16117.13|16117.13|16117.13|16117.13|16117.13|16117.13|0
1647871380000|2022-03-21 14:03:00|16119.93|16119.93|16119.93|16119.93|16119.93|16119.93|16119.93|16119.93|0
1647871450000|2022-03-21 14:04:10|16115.97|16115.97|16115.97|16115.97|16115.97|16115.97|16115.97|16115.97|0
1647871490000|2022-03-21 14:04:50|16110.37|16110.37|16106.4|16106.4|16110.37|16110.37|16106.4|16106.4|0
1647871560000|2022-03-21 14:06:00|16102.44|16102.44|16098.47|16098.47|16102.44|16102.44|16098.47|16098.47|0
1647871620000|2022-03-21 14:07:00|16094.51|16094.51|16094.51|16094.51|16094.51|16094.51|16094.51|16094.51|0
1647871720000|2022-03-21 14:08:40|16080.51|16080.51|16076.32|16076.32|16080.51|16080.51|16076.32|16076.32|0
1647871750000|2022-03-21 14:09:10|16079.11|16079.11|16079.11|16079.11|16079.11|16079.11|16079.11|16079.11|0
1647871770000|2022-03-21 14:09:30|16083.08|16083.08|16075.15|16075.15|16083.08|16083.08|16075.15|16075.15|0
1647871780000|2022-03-21 14:09:40|16072.35|16072.35|16072.35|16072.35|16072.35|16072.35|16072.35|16072.35|0
1647871790000|2022-03-21 14:09:50|16076.32|16076.32|16082.14|16082.14|16082.14|16082.14|16076.32|16076.32|0
1647871850000|2022-03-21 14:10:50|16070.24|16070.24|16058.35|16058.35|16070.24|16070.24|16058.35|16058.35|0
1647871910000|2022-03-21 14:11:50|16062.31|16062.31|16066.28|16066.28|16066.28|16066.28|16062.31|16062.31|0
1647871940000|2022-03-21 14:12:20|16069.08|16069.08|16069.08|16069.08|16069.08|16069.08|16069.08|16069.08|0
1647871950000|2022-03-21 14:12:30|16074.68|16074.68|16074.68|16074.68|16074.68|16074.68|16074.68|16074.68|0
1647871970000|2022-03-21 14:12:50|16077.47|16077.47|16077.47|16077.47|16077.47|16077.47|16077.47|16077.47|0
1647872040000|2022-03-21 14:14:00|16073.51|16073.51|16073.51|16073.51|16073.51|16073.51|16073.51|16073.51|0
1647872070000|2022-03-21 14:14:30|16072.11|16072.11|16072.11|16072.11|16072.11|16072.11|16072.11|16072.11|0
1647872080000|2022-03-21 14:14:40|16074.91|16074.91|16084.24|16084.24|16084.24|16084.24|16074.91|16074.91|0
1647872090000|2022-03-21 14:14:50|16092.17|16092.17|16092.17|16092.17|16092.17|16092.17|16092.17|16092.17|0
1647872200000|2022-03-21 14:16:40|16093.57|16093.57|16093.57|16093.57|16093.57|16093.57|16093.57|16093.57|0
1647872260000|2022-03-21 14:17:40|16089.6|16089.6|16089.6|16089.6|16089.6|16089.6|16089.6|16089.6|0
1647872320000|2022-03-21 14:18:40|16090.52|16090.52|16090.52|16090.52|16090.52|16090.52|16090.52|16090.52|0
1647872370000|2022-03-21 14:19:30|16094.49|16094.49|16094.49|16094.49|16094.49|16094.49|16094.49|16094.49|0
1647872400000|2022-03-21 14:20:00|16095.89|16095.89|16087.96|16087.96|16095.89|16095.89|16087.96|16087.96|0
1647872510000|2022-03-21 14:21:50|16087.5|16087.5|16087.5|16087.5|16087.5|16087.5|16087.5|16087.5|0
1647872530000|2022-03-21 14:22:10|16095.43|16095.43|16095.43|16095.43|16095.43|16095.43|16095.43|16095.43|0
1647872550000|2022-03-21 14:22:30|16095.89|16095.89|16095.89|16095.89|16095.89|16095.89|16095.89|16095.89|0
1647872630000|2022-03-21 14:23:50|16093.09|16093.09|16092.63|16092.63|16093.09|16093.09|16092.63|16092.63|0
1647872710000|2022-03-21 14:25:10|16091.23|16091.23|16091.23|16091.23|16091.23|16091.23|16091.23|16091.23|0
1647872750000|2022-03-21 14:25:50|16095.19|16095.19|16095.19|16095.19|16095.19|16095.19|16095.19|16095.19|0
1647872760000|2022-03-21 14:26:00|16099.16|16099.16|16095.19|16095.19|16099.16|16099.16|16095.19|16095.19|0
1647872790000|2022-03-21 14:26:30|16102.19|16102.19|16103.59|16103.59|16103.59|16103.59|16102.19|16102.19|0
1647872810000|2022-03-21 14:26:50|16099.63|16099.63|16095.89|16095.89|16099.86|16099.86|16095.66|16095.66|0
1647872860000|2022-03-21 14:27:40|16099.86|16099.86|16099.86|16099.86|16099.86|16099.86|16099.86|16099.86|0
1647872910000|2022-03-21 14:28:30|16095.89|16095.89|16094.5|16094.5|16095.89|16095.89|16094.5|16094.5|0
1647872930000|2022-03-21 14:28:50|16091.7|16091.7|16091.7|16091.7|16091.7|16091.7|16091.7|16091.7|0
1647872960000|2022-03-21 14:29:20|16083.77|16083.77|16079.8|16079.8|16083.77|16083.77|16079.8|16079.8|0
1647873020000|2022-03-21 14:30:20|16083.77|16083.77|16083.77|16083.77|16083.77|16083.77|16083.77|16083.77|0
1647873070000|2022-03-21 14:31:10|16091.7|16091.7|16097.53|16097.53|16101.49|16101.49|16091.7|16091.7|0
1647873100000|2022-03-21 14:31:40|16091.93|16091.93|16091.93|16091.93|16091.93|16091.93|16091.93|16091.93|0
1647873110000|2022-03-21 14:31:50|16084.93|16084.93|16084.93|16084.93|16084.93|16084.93|16084.93|16084.93|0
1647873130000|2022-03-21 14:32:10|16086.33|16086.33|16086.33|16086.33|16086.33|16086.33|16086.33|16086.33|0
1647873140000|2022-03-21 14:32:20|16090.3|16090.3|16090.3|16090.3|16090.3|16090.3|16090.3|16090.3|0
1647873150000|2022-03-21 14:32:30|16086.33|16086.33|16083.77|16083.77|16086.33|16086.33|16082.37|16082.37|0
1647873190000|2022-03-21 14:33:10|16084.68|16084.68|16084.68|16084.68|16084.68|16084.68|16084.68|16084.68|0
1647873210000|2022-03-21 14:33:30|16092.62|16092.62|16088.65|16088.65|16092.62|16092.62|16088.65|16088.65|0
1647873230000|2022-03-21 14:33:50|16087.73|16087.73|16087.27|16087.27|16087.73|16087.73|16087.27|16087.27|0
1647873240000|2022-03-21 14:34:00|16084.47|16084.47|16077.71|16077.71|16084.47|16084.47|16077.71|16077.71|0
1647873260000|2022-03-21 14:34:20|16085.64|16085.64|16085.64|16085.64|16085.64|16085.64|16085.64|16085.64|0
1647873280000|2022-03-21 14:34:40|16088.44|16088.44|16088.44|16088.44|16088.44|16088.44|16088.44|16088.44|0
1647873360000|2022-03-21 14:36:00|16080.51|16080.51|16076.54|16076.54|16080.51|16080.51|16076.54|16076.54|0
1647873370000|2022-03-21 14:36:10|16068.14|16068.14|16068.14|16068.14|16068.14|16068.14|16068.14|16068.14|0
1647873390000|2022-03-21 14:36:30|16076.08|16076.08|16085.87|16085.87|16085.87|16085.87|16076.08|16076.08|0
1647873510000|2022-03-21 14:38:30|16089.84|16089.84|16096.83|16096.83|16096.83|16096.83|16089.84|16089.84|0
1647873540000|2022-03-21 14:39:00|16099.63|16099.63|16099.63|16099.63|16099.63|16099.63|16099.63|16099.63|0
1647873560000|2022-03-21 14:39:20|16095.67|16095.67|16095.67|16095.67|16095.67|16095.67|16095.67|16095.67|0
1647873580000|2022-03-21 14:39:40|16088.67|16088.67|16088.67|16088.67|16088.67|16088.67|16088.67|16088.67|0
1647873650000|2022-03-21 14:40:50|16100.57|16100.57|16096.6|16096.6|16100.57|16100.57|16096.6|16096.6|0
1647873670000|2022-03-21 14:41:10|16100.57|16100.57|16100.57|16100.57|16100.57|16100.57|16100.57|16100.57|0
1647873680000|2022-03-21 14:41:20|16101.97|16101.97|16106.16|16106.16|16106.16|16106.16|16101.97|16101.97|0
1647873710000|2022-03-21 14:41:50|16104.76|16104.76|16104.76|16104.76|16104.76|16104.76|16104.76|16104.76|0
1647873720000|2022-03-21 14:42:00|16103.37|16103.37|16099.4|16099.4|16103.37|16103.37|16099.4|16099.4|0
1647873740000|2022-03-21 14:42:20|16100.8|16100.8|16100.8|16100.8|16100.8|16100.8|16100.8|16100.8|0
1647873850000|2022-03-21 14:44:10|16102.2|16102.2|16099.63|16099.63|16103.6|16103.6|16099.63|16099.63|0
1647873860000|2022-03-21 14:44:20|16100.09|16100.09|16100.09|16100.09|16100.09|16100.09|16100.09|16100.09|0
1647873900000|2022-03-21 14:45:00|16101.49|16101.49|16101.49|16101.49|16101.49|16101.49|16101.49|16101.49|0
1647873960000|2022-03-21 14:46:00|16105.46|16105.46|16104.29|16104.29|16105.46|16105.46|16104.29|16104.29|0
1647873980000|2022-03-21 14:46:20|16105.69|16105.69|16118.26|16118.26|16118.26|16118.26|16105.69|16105.69|0
1647873990000|2022-03-21 14:46:30|16118.72|16118.72|16114.75|16114.75|16118.72|16118.72|16114.75|16114.75|0
1647874000000|2022-03-21 14:46:40|16115.21|16115.21|16115.21|16115.21|16115.21|16115.21|16115.21|16115.21|0
1647874020000|2022-03-21 14:47:00|16123.14|16123.14|16124.54|16124.54|16124.54|16124.54|16123.14|16123.14|0
1647874060000|2022-03-21 14:47:40|16128.51|16128.51|16128.51|16128.51|16128.51|16128.51|16128.51|16128.51|0
1647874070000|2022-03-21 14:47:50|16132.71|16132.71|16132.71|16132.71|16132.71|16132.71|16132.71|16132.71|0
1647874140000|2022-03-21 14:49:00|16135.51|16135.51|16134.11|16134.11|16135.51|16135.51|16134.11|16134.11|0
1647874180000|2022-03-21 14:49:40|16135.51|16135.51|16131.54|16131.54|16135.51|16135.51|16131.54|16131.54|0
1647874210000|2022-03-21 14:50:10|16130.14|16130.14|16132.94|16132.94|16132.94|16132.94|16130.14|16130.14|0
1647874260000|2022-03-21 14:51:00|16130.14|16130.14|16131.54|16131.54|16131.54|16131.54|16130.14|16130.14|0
1647874270000|2022-03-21 14:51:10|16138.54|16138.54|16138.54|16138.54|16138.54|16138.54|16138.54|16138.54|0
1647874280000|2022-03-21 14:51:20|16135.74|16135.74|16134.34|16134.34|16135.74|16135.74|16134.34|16134.34|0
1647874290000|2022-03-21 14:51:30|16135.74|16135.74|16141.34|16141.34|16141.34|16141.34|16135.74|16135.74|0
1647874300000|2022-03-21 14:51:40|16142.72|16142.72|16146.91|16146.91|16146.91|16146.91|16142.72|16142.72|0
1647874310000|2022-03-21 14:51:50|16154.85|16154.85|16154.85|16154.85|16154.85|16154.85|16154.85|16154.85|0
1647874330000|2022-03-21 14:52:10|16150.88|16150.88|16152.28|16152.28|16152.28|16152.28|16150.88|16150.88|0
1647874340000|2022-03-21 14:52:20|16153.68|16153.68|16157.88|16157.88|16157.88|16157.88|16153.68|16153.68|0
1647874360000|2022-03-21 14:52:40|16159.28|16159.28|16163.24|16163.24|16164.64|16164.64|16159.28|16159.28|0
1647874370000|2022-03-21 14:52:50|16171.17|16171.17|16171.17|16171.17|16171.17|16171.17|16171.17|16171.17|0
1647874380000|2022-03-21 14:53:00|16168.37|16168.37|16169.77|16169.77|16169.77|16169.77|16166.97|16166.97|0
1647874390000|2022-03-21 14:53:10|16173.97|16173.97|16173.97|16173.97|16173.97|16173.97|16173.97|16173.97|0
1647874400000|2022-03-21 14:53:20|16175.37|16175.37|16178.17|16178.17|16178.17|16178.17|16175.37|16175.37|0
1647874410000|2022-03-21 14:53:30|16179.57|16179.57|16183.77|16183.77|16183.77|16183.77|16179.57|16179.57|0
1647874420000|2022-03-21 14:53:40|16185.17|16185.17|16195.9|16195.9|16198.7|16198.7|16185.17|16185.17|0
1647874430000|2022-03-21 14:53:50|16186.1|16186.1|16188.9|16188.9|16188.9|16188.9|16186.1|16186.1|0
1647874440000|2022-03-21 14:54:00|16190.3|16190.3|16199.63|16199.63|16199.63|16199.63|16190.3|16190.3|0
1647874450000|2022-03-21 14:54:10|16198.23|16198.23|16198.23|16198.23|16198.23|16198.23|16198.23|16198.23|0
1647874460000|2022-03-21 14:54:20|16203.83|16203.83|16203.83|16203.83|16203.83|16203.83|16203.83|16203.83|0
1647874470000|2022-03-21 14:54:30|16199.63|16199.63|16199.63|16199.63|16199.63|16199.63|16199.63|16199.63|0
1647874500000|2022-03-21 14:55:00|16196.83|16196.83|16181.44|16181.44|16196.83|16196.83|16181.44|16181.44|0
1647874510000|2022-03-21 14:55:10|16189.37|16189.37|16189.37|16189.37|16189.37|16189.37|16189.37|16189.37|0
1647874530000|2022-03-21 14:55:30|16185.17|16185.17|16185.17|16185.17|16185.17|16185.17|16185.17|16185.17|0
1647874550000|2022-03-21 14:55:50|16177.24|16177.24|16177.24|16177.24|16177.24|16177.24|16177.24|16177.24|0
1647874560000|2022-03-21 14:56:00|16189.13|16189.13|16189.13|16189.13|16189.13|16189.13|16189.13|16189.13|0
1647874570000|2022-03-21 14:56:10|16189.59|16189.59|16204.75|16204.75|16204.75|16204.75|16189.59|16189.59|0
1647874580000|2022-03-21 14:56:20|16208.72|16208.72|16212.68|16212.68|16212.68|16212.68|16208.72|16208.72|0
1647874590000|2022-03-21 14:56:30|16215.48|16215.48|16215.48|16215.48|16215.48|16215.48|16215.48|16215.48|0
1647874600000|2022-03-21 14:56:40|16211.52|16211.52|16211.52|16211.52|16211.52|16211.52|16211.52|16211.52|0
1647874630000|2022-03-21 14:57:10|16211.98|16211.98|16211.98|16211.98|16211.98|16211.98|16211.98|16211.98|0
1647874640000|2022-03-21 14:57:20|16212.44|16212.44|16212.44|16212.44|16212.44|16212.44|16212.44|16212.44|0
1647874680000|2022-03-21 14:58:00|16208.47|16208.47|16204.51|16204.51|16208.47|16208.47|16204.51|16204.51|0
1647874730000|2022-03-21 14:58:50|16200.31|16200.31|16200.31|16200.31|16200.31|16200.31|16200.31|16200.31|0
1647874770000|2022-03-21 14:59:30|16196.11|16196.11|16196.11|16196.11|16196.11|16196.11|16196.11|16196.11|0
1647874790000|2022-03-21 14:59:50|16194.71|16194.71|16194.25|16194.25|16194.71|16194.71|16194.25|16194.25|0
1647874800000|2022-03-21 15:00:00|16190.29|16190.29|16190.29|16190.29|16190.29|16190.29|16190.29|16190.29|0
1647874820000|2022-03-21 15:00:20|16184.69|16184.69|16184.69|16184.69|16184.69|16184.69|16184.69|16184.69|0
1647874850000|2022-03-21 15:00:50|16184.23|16184.23|16184.23|16184.23|16184.23|16184.23|16184.23|16184.23|0
1647874880000|2022-03-21 15:01:20|16188.19|16188.19|16188.19|16188.19|16188.19|16188.19|16188.19|16188.19|0
1647874890000|2022-03-21 15:01:30|16196.12|16196.12|16196.12|16196.12|16196.12|16196.12|16196.12|16196.12|0
1647874920000|2022-03-21 15:02:00|16201.72|16201.72|16205.92|16205.92|16205.92|16205.92|16201.72|16201.72|0
1647874950000|2022-03-21 15:02:30|16208.72|16208.72|16208.72|16208.72|16208.72|16208.72|16208.72|16208.72|0
1647874970000|2022-03-21 15:02:50|16216.65|16216.65|16216.65|16216.65|16216.65|16216.65|16216.65|16216.65|0
1647874980000|2022-03-21 15:03:00|16224.58|16224.58|16220.61|16220.61|16224.58|16224.58|16220.61|16220.61|0
1647875060000|2022-03-21 15:04:20|16212.68|16212.68|16212.68|16212.68|16212.68|16212.68|16212.68|16212.68|0
1647875070000|2022-03-21 15:04:30|16208.72|16208.72|16208.72|16208.72|16208.72|16208.72|16208.72|16208.72|0
1647875100000|2022-03-21 15:05:00|16203.12|16203.12|16203.12|16203.12|16203.12|16203.12|16203.12|16203.12|0
1647875110000|2022-03-21 15:05:10|16207.32|16207.32|16207.32|16207.32|16207.32|16207.32|16207.32|16207.32|0
1647875120000|2022-03-21 15:05:20|16211.28|16211.28|16207.32|16207.32|16211.28|16211.28|16207.32|16207.32|0
1647875130000|2022-03-21 15:05:30|16204.52|16204.52|16204.52|16204.52|16204.52|16204.52|16204.52|16204.52|0
1647875140000|2022-03-21 15:05:40|16203.12|16203.12|16203.12|16203.12|16203.12|16203.12|16203.12|16203.12|0
1647875160000|2022-03-21 15:06:00|16199.16|16199.16|16199.16|16199.16|16199.16|16199.16|16199.16|16199.16|0
1647875180000|2022-03-21 15:06:20|16201.95|16201.95|16205.92|16205.92|16205.92|16205.92|16201.95|16201.95|0
1647875260000|2022-03-21 15:07:40|16204.52|16204.52|16204.52|16204.52|16204.52|16204.52|16204.52|16204.52|0
1647875270000|2022-03-21 15:07:50|16205.92|16205.92|16205.92|16205.92|16205.92|16205.92|16205.92|16205.92|0
1647875290000|2022-03-21 15:08:10|16197.99|16197.99|16201.95|16201.95|16201.95|16201.95|16197.99|16197.99|0
1647875300000|2022-03-21 15:08:20|16196.36|16196.36|16196.36|16196.36|16196.36|16196.36|16196.36|16196.36|0
1647875330000|2022-03-21 15:08:50|16199.16|16199.16|16199.16|16199.16|16199.16|16199.16|16199.16|16199.16|0
1647875340000|2022-03-21 15:09:00|16200.56|16200.56|16200.56|16200.56|16200.56|16200.56|16200.56|16200.56|0
1647875360000|2022-03-21 15:09:20|16199.16|16199.16|16199.16|16199.16|16199.16|16199.16|16199.16|16199.16|0
1647875380000|2022-03-21 15:09:40|16200.56|16200.56|16203.35|16203.35|16203.35|16203.35|16200.56|16200.56|0
1647875410000|2022-03-21 15:10:10|16202.43|16202.43|16201.95|16201.95|16206.15|16206.15|16201.95|16201.95|0
1647875430000|2022-03-21 15:10:30|16197.99|16197.99|16197.99|16197.99|16197.99|16197.99|16197.99|16197.99|0
1647875440000|2022-03-21 15:10:40|16201.95|16201.95|16201.95|16201.95|16201.95|16201.95|16201.95|16201.95|0
1647875460000|2022-03-21 15:11:00|16205.92|16205.92|16212.68|16212.68|16212.68|16212.68|16205.92|16205.92|0
1647875490000|2022-03-21 15:11:30|16208.72|16208.72|16208.72|16208.72|16208.72|16208.72|16208.72|16208.72|0
1647875510000|2022-03-21 15:11:50|16203.12|16203.12|16203.12|16203.12|16203.12|16203.12|16203.12|16203.12|0
1647875520000|2022-03-21 15:12:00|16207.32|16207.32|16207.32|16207.32|16207.32|16207.32|16207.32|16207.32|0
1647875530000|2022-03-21 15:12:10|16211.52|16211.52|16211.52|16211.52|16211.52|16211.52|16211.52|16211.52|0
1647875570000|2022-03-21 15:12:50|16207.55|16207.55|16207.55|16207.55|16207.55|16207.55|16207.55|16207.55|0
1647875580000|2022-03-21 15:13:00|16214.55|16214.55|16204.75|16204.75|16214.55|16214.55|16204.75|16204.75|0
1647875590000|2022-03-21 15:13:10|16201.95|16201.95|16185.86|16185.86|16201.95|16201.95|16181.66|16181.66|0
1647875630000|2022-03-21 15:13:50|16184.02|16184.02|16184.02|16184.02|16184.02|16184.02|16184.02|16184.02|0
1647875640000|2022-03-21 15:14:00|16183.1|16183.1|16183.1|16183.1|16183.1|16183.1|16183.1|16183.1|0
1647875690000|2022-03-21 15:14:50|16191.5|16191.5|16191.5|16191.5|16191.5|16191.5|16191.5|16191.5|0
1647875720000|2022-03-21 15:15:20|16187.53|16187.53|16187.53|16187.53|16187.53|16187.53|16187.53|16187.53|0
1647875730000|2022-03-21 15:15:30|16183.57|16183.57|16183.57|16183.57|16183.57|16183.57|16183.57|16183.57|0
1647875760000|2022-03-21 15:16:00|16175.64|16175.64|16175.64|16175.64|16175.64|16175.64|16175.64|16175.64|0
1647875780000|2022-03-21 15:16:20|16187.53|16187.53|16179.6|16179.6|16187.53|16187.53|16179.6|16179.6|0
1647875800000|2022-03-21 15:16:40|16187.53|16187.53|16187.53|16187.53|16187.53|16187.53|16187.53|16187.53|0
1647875820000|2022-03-21 15:17:00|16188.93|16188.93|16188.93|16188.93|16188.93|16188.93|16188.93|16188.93|0
1647875840000|2022-03-21 15:17:20|16190.33|16190.33|16186.37|16186.37|16190.33|16190.33|16186.37|16186.37|0
1647875860000|2022-03-21 15:17:40|16184.97|16184.97|16183.57|16183.57|16184.97|16184.97|16183.57|16183.57|0
1647875870000|2022-03-21 15:17:50|16179.6|16179.6|16179.6|16179.6|16179.6|16179.6|16179.6|16179.6|0
1647875880000|2022-03-21 15:18:00|16175.64|16175.64|16177.94|16177.94|16177.94|16177.94|16175.64|16175.64|0
1647875910000|2022-03-21 15:18:30|16181.9|16181.9|16181.9|16181.9|16181.9|16181.9|16181.9|16181.9|0
1647875940000|2022-03-21 15:19:00|16180.5|16180.5|16180.5|16180.5|16180.5|16180.5|16180.5|16180.5|0
1647875950000|2022-03-21 15:19:10|16172.57|16172.57|16172.57|16172.57|16172.57|16172.57|16172.57|16172.57|0
1647875970000|2022-03-21 15:19:30|16180.5|16180.5|16192.4|16192.4|16192.4|16192.4|16180.5|16180.5|0
1647876000000|2022-03-21 15:20:00|16188.43|16188.43|16188.43|16188.43|16188.43|16188.43|16188.43|16188.43|0
1647876110000|2022-03-21 15:21:50|16189.83|16189.83|16200.8|16200.8|16200.8|16200.8|16189.83|16189.83|0
1647876120000|2022-03-21 15:22:00|16202.17|16202.17|16198.21|16198.21|16202.17|16202.17|16198.21|16198.21|0
1647876160000|2022-03-21 15:22:40|16206.14|16206.14|16210.1|16210.1|16210.1|16210.1|16206.14|16206.14|0
1647876170000|2022-03-21 15:22:50|16206.14|16206.14|16206.14|16206.14|16206.14|16206.14|16206.14|16206.14|0
1647876180000|2022-03-21 15:23:00|16203.34|16203.34|16203.34|16203.34|16203.34|16203.34|16203.34|16203.34|0
1647876190000|2022-03-21 15:23:10|16203.8|16203.8|16203.8|16203.8|16203.8|16203.8|16203.8|16203.8|0
1647876200000|2022-03-21 15:23:20|16211.73|16211.73|16211.73|16211.73|16211.73|16211.73|16211.73|16211.73|0
1647876220000|2022-03-21 15:23:40|16217.33|16217.33|16217.33|16217.33|16217.33|16217.33|16217.33|16217.33|0
1647876230000|2022-03-21 15:23:50|16217.79|16217.79|16218.02|16218.02|16218.02|16218.02|16213.82|16213.82|0
1647876240000|2022-03-21 15:24:00|16214.06|16214.06|16214.06|16214.06|16214.06|16214.06|16214.06|16214.06|0
1647876260000|2022-03-21 15:24:20|16218.02|16218.02|16218.02|16218.02|16218.02|16218.02|16218.02|16218.02|0
1647876270000|2022-03-21 15:24:30|16213.82|16213.82|16213.82|16213.82|16213.82|16213.82|16213.82|16213.82|0
1647876310000|2022-03-21 15:25:10|16215.22|16215.22|16215.22|16215.22|16215.22|16215.22|16215.22|16215.22|0
1647876320000|2022-03-21 15:25:20|16213.82|16213.82|16213.82|16213.82|16213.82|16213.82|16213.82|16213.82|0
1647876360000|2022-03-21 15:26:00|16212.42|16212.42|16207.06|16207.06|16212.42|16212.42|16207.06|16207.06|0
1647876370000|2022-03-21 15:26:10|16211.02|16211.02|16214.99|16214.99|16218.95|16218.95|16211.02|16211.02|0
1647876450000|2022-03-21 15:27:30|16222.92|16222.92|16222.92|16222.92|16222.92|16222.92|16222.92|16222.92|0
1647876460000|2022-03-21 15:27:40|16218.72|16218.72|16218.72|16218.72|16218.72|16218.72|16218.72|16218.72|0
1647876550000|2022-03-21 15:29:10|16222.69|16222.69|16232.25|16232.25|16232.25|16232.25|16218.72|16218.72|0
1647876570000|2022-03-21 15:29:30|16229.45|16229.45|16229.45|16229.45|16229.45|16229.45|16229.45|16229.45|0
1647876590000|2022-03-21 15:29:50|16217.56|16217.56|16217.56|16217.56|16217.56|16217.56|16217.56|16217.56|0
1647876610000|2022-03-21 15:30:10|16219.39|16219.39|16219.39|16219.39|16219.39|16219.39|16219.39|16219.39|0
1647876620000|2022-03-21 15:30:20|16215.43|16215.43|16215.43|16215.43|16215.43|16215.43|16215.43|16215.43|0
1647876630000|2022-03-21 15:30:30|16212.63|16212.63|16212.63|16212.63|16212.63|16212.63|16212.63|16212.63|0
1647876640000|2022-03-21 15:30:40|16208.66|16208.66|16204.7|16204.7|16208.66|16208.66|16204.7|16204.7|0
1647876660000|2022-03-21 15:31:00|16201.9|16201.9|16201.9|16201.9|16201.9|16201.9|16201.9|16201.9|0
1647876670000|2022-03-21 15:31:10|16200.98|16200.98|16200.98|16200.98|16200.98|16200.98|16200.98|16200.98|0
1647876700000|2022-03-21 15:31:40|16208.91|16208.91|16212.88|16212.88|16212.88|16212.88|16208.91|16208.91|0
1647876720000|2022-03-21 15:32:00|16214.28|16214.28|16214.28|16214.28|16214.28|16214.28|16214.28|16214.28|0
1647876740000|2022-03-21 15:32:20|16206.35|16206.35|16198.42|16198.42|16206.35|16206.35|16198.42|16198.42|0
1647876750000|2022-03-21 15:32:30|16194.22|16194.22|16194.22|16194.22|16194.22|16194.22|16194.22|16194.22|0
1647876770000|2022-03-21 15:32:50|16198.18|16198.18|16202.15|16202.15|16202.15|16202.15|16198.18|16198.18|0
1647876820000|2022-03-21 15:33:40|16194.22|16194.22|16194.22|16194.22|16194.22|16194.22|16194.22|16194.22|0
1647876830000|2022-03-21 15:33:50|16197.02|16197.02|16192.82|16192.82|16197.02|16197.02|16192.82|16192.82|0
1647876840000|2022-03-21 15:34:00|16191.42|16191.42|16191.42|16191.42|16191.42|16191.42|16191.42|16191.42|0
1647876890000|2022-03-21 15:34:50|16187.45|16187.45|16187.45|16187.45|16187.45|16187.45|16187.45|16187.45|0
1647876930000|2022-03-21 15:35:30|16181.85|16181.85|16177.66|16177.66|16181.85|16181.85|16177.66|16177.66|0
1647876960000|2022-03-21 15:36:00|16173.69|16173.69|16173.69|16173.69|16173.69|16173.69|16173.69|16173.69|0
1647876970000|2022-03-21 15:36:10|16165.53|16165.53|16162.96|16162.96|16166.93|16166.93|16162.96|16162.96|0
1647876980000|2022-03-21 15:36:20|16162.04|16162.04|16162.5|16162.5|16162.5|16162.5|16162.04|16162.04|0
1647877000000|2022-03-21 15:36:40|16166.47|16166.47|16166.47|16166.47|16166.47|16166.47|16166.47|16166.47|0
1647877010000|2022-03-21 15:36:50|16167.87|16167.87|16171.83|16171.83|16171.83|16171.83|16167.87|16167.87|0
1647877040000|2022-03-21 15:37:20|16179.76|16179.76|16178.6|16178.6|16179.76|16179.76|16175.8|16175.8|0
1647877050000|2022-03-21 15:37:30|16179.06|16179.06|16179.52|16179.52|16179.52|16179.52|16179.06|16179.06|0
1647877060000|2022-03-21 15:37:40|16171.58|16171.58|16171.58|16171.58|16171.58|16171.58|16171.58|16171.58|0
1647877100000|2022-03-21 15:38:20|16170.19|16170.19|16170.19|16170.19|16170.19|16170.19|16170.19|16170.19|0
1647877130000|2022-03-21 15:38:50|16174.15|16174.15|16174.15|16174.15|16174.15|16174.15|16174.15|16174.15|0
1647877150000|2022-03-21 15:39:10|16170.19|16170.19|16170.19|16170.19|16170.19|16170.19|16170.19|16170.19|0
1647877160000|2022-03-21 15:39:20|16165.99|16165.99|16168.79|16168.79|16168.79|16168.79|16165.99|16165.99|0
1647877170000|2022-03-21 15:39:30|16170.19|16170.19|16172.98|16172.98|16172.98|16172.98|16170.19|16170.19|0
1647877270000|2022-03-21 15:41:10|16176.95|16176.95|16177.41|16177.41|16177.41|16177.41|16176.95|16176.95|0
1647877310000|2022-03-21 15:41:50|16178.81|16178.81|16178.81|16178.81|16178.81|16178.81|16178.81|16178.81|0
1647877620000|2022-03-21 15:47:00|16170.88|16170.88|16170.88|16170.88|16170.88|16170.88|16170.88|16170.88|0
1647877650000|2022-03-21 15:47:30|16172.28|16172.28|16172.28|16172.28|16172.28|16172.28|16172.28|16172.28|0
1647877700000|2022-03-21 15:48:20|16168.08|16168.08|16165.28|16165.28|16168.08|16168.08|16165.28|16165.28|0
1647877710000|2022-03-21 15:48:30|16166.68|16166.68|16166.68|16166.68|16166.68|16166.68|16166.68|16166.68|0
1647877720000|2022-03-21 15:48:40|16168.08|16168.08|16168.08|16168.08|16168.08|16168.08|16168.08|16168.08|0
1647877810000|2022-03-21 15:50:10|16165.28|16165.28|16162.96|16162.96|16165.28|16165.28|16162.96|16162.96|0
1647877910000|2022-03-21 15:51:50|16166.93|16166.93|16159|16159|16166.93|16166.93|16159|16159|0
1647877930000|2022-03-21 15:52:10|16164.59|16164.59|16164.59|16164.59|16164.59|16164.59|16164.59|16164.59|0
1647877940000|2022-03-21 15:52:20|16180.46|16180.46|16179.29|16179.29|16180.46|16180.46|16179.29|16179.29|0
1647877950000|2022-03-21 15:52:30|16177.89|16177.89|16181.85|16181.85|16181.85|16181.85|16177.89|16177.89|0
1647877960000|2022-03-21 15:52:40|16184.65|16184.65|16184.65|16184.65|16184.65|16184.65|16184.65|16184.65|0
1647877980000|2022-03-21 15:53:00|16187.45|16187.45|16187.45|16187.45|16187.45|16187.45|16187.45|16187.45|0
1647878000000|2022-03-21 15:53:20|16187.91|16187.91|16194.2|16194.2|16194.2|16194.2|16187.91|16187.91|0
1647878010000|2022-03-21 15:53:30|16192.36|16192.36|16192.36|16192.36|16192.36|16192.36|16191.9|16191.9|0
1647878040000|2022-03-21 15:54:00|16185.36|16185.36|16186.76|16186.76|16186.76|16186.76|16185.36|16185.36|0
1647878050000|2022-03-21 15:54:10|16188.16|16188.16|16190.96|16190.96|16190.96|16190.96|16188.16|16188.16|0
1647878080000|2022-03-21 15:54:40|16194.92|16194.92|16194.92|16194.92|16194.92|16194.92|16194.92|16194.92|0
1647878090000|2022-03-21 15:54:50|16196.32|16196.32|16196.32|16196.32|16196.32|16196.32|16196.32|16196.32|0
1647878100000|2022-03-21 15:55:00|16194.92|16194.92|16194.92|16194.92|16194.92|16194.92|16194.92|16194.92|0
1647878110000|2022-03-21 15:55:10|16190.96|16190.96|16190.96|16190.96|16190.96|16190.96|16190.96|16190.96|0
1647878160000|2022-03-21 15:56:00|16194.92|16194.92|16190.96|16190.96|16194.92|16194.92|16190.96|16190.96|0
1647878220000|2022-03-21 15:57:00|16189.56|16189.56|16189.56|16189.56|16189.56|16189.56|16189.56|16189.56|0
1647878270000|2022-03-21 15:57:50|16192.36|16192.36|16192.36|16192.36|16192.36|16192.36|16192.36|16192.36|0
1647878280000|2022-03-21 15:58:00|16196.32|16196.32|16196.32|16196.32|16196.32|16196.32|16196.32|16196.32|0
1647878290000|2022-03-21 15:58:10|16192.36|16192.36|16192.36|16192.36|16192.36|16192.36|16192.36|16192.36|0
1647878300000|2022-03-21 15:58:20|16188.39|16188.39|16180.46|16180.46|16188.39|16188.39|16180.46|16180.46|0
1647878330000|2022-03-21 15:58:50|16176.26|16176.26|16176.26|16176.26|16176.26|16176.26|16176.26|16176.26|0
1647878350000|2022-03-21 15:59:10|16180.23|16180.23|16180.23|16180.23|16180.23|16180.23|16180.23|16180.23|0
1647878360000|2022-03-21 15:59:20|16184.19|16184.19|16184.19|16184.19|16184.19|16184.19|16184.19|16184.19|0
1647878390000|2022-03-21 15:59:50|16186.99|16186.99|16186.99|16186.99|16186.99|16186.99|16186.99|16186.99|0
1647878400000|2022-03-21 16:00:00|16185.59|16185.59|16185.59|16185.59|16185.59|16185.59|16185.59|16185.59|0
1647878450000|2022-03-21 16:00:50|16184.19|16184.19|16183.27|16183.27|16184.19|16184.19|16183.27|16183.27|0
1647878530000|2022-03-21 16:02:10|16179.08|16179.08|16175.11|16175.11|16179.08|16179.08|16175.11|16175.11|0
1647878560000|2022-03-21 16:02:40|16179.08|16179.08|16181.88|16181.88|16181.88|16181.88|16179.08|16179.08|0
1647878630000|2022-03-21 16:03:50|16182.79|16182.79|16182.79|16182.79|16182.79|16182.79|16182.79|16182.79|0
1647878720000|2022-03-21 16:05:20|16178.83|16178.83|16178.83|16178.83|16178.83|16178.83|16178.83|16178.83|0
1647878740000|2022-03-21 16:05:40|16177.43|16177.43|16177.43|16177.43|16177.43|16177.43|16177.43|16177.43|0
1647878780000|2022-03-21 16:06:20|16173.46|16173.46|16169.5|16169.5|16173.46|16173.46|16169.5|16169.5|0
1647878800000|2022-03-21 16:06:40|16172.3|16172.3|16173.7|16173.7|16173.7|16173.7|16172.3|16172.3|0
1647878880000|2022-03-21 16:08:00|16169.73|16169.73|16169.73|16169.73|16169.73|16169.73|16169.73|16169.73|0
1647878990000|2022-03-21 16:09:50|16171.13|16171.13|16172.53|16172.53|16172.53|16172.53|16171.13|16171.13|0
1647879010000|2022-03-21 16:10:10|16171.13|16171.13|16167.17|16167.17|16171.13|16171.13|16167.17|16167.17|0
1647879050000|2022-03-21 16:10:50|16168.57|16168.57|16168.57|16168.57|16168.57|16168.57|16168.57|16168.57|0
1647879060000|2022-03-21 16:11:00|16172.53|16172.53|16172.53|16172.53|16172.53|16172.53|16172.53|16172.53|0
1647879070000|2022-03-21 16:11:10|16173.93|16173.93|16173.93|16173.93|16173.93|16173.93|16173.93|16173.93|0
1647879120000|2022-03-21 16:12:00|16169.97|16169.97|16169.97|16169.97|16169.97|16169.97|16169.97|16169.97|0
1647879170000|2022-03-21 16:12:50|16167.17|16167.17|16167.17|16167.17|16167.17|16167.17|16167.17|16167.17|0
1647879230000|2022-03-21 16:13:50|16167.63|16167.63|16168.09|16168.09|16168.09|16168.09|16167.63|16167.63|0
1647879240000|2022-03-21 16:14:00|16170.89|16170.89|16173.68|16173.68|16173.68|16173.68|16170.89|16170.89|0
1647879310000|2022-03-21 16:15:10|16175.08|16175.08|16175.08|16175.08|16175.08|16175.08|16175.08|16175.08|0
1647879320000|2022-03-21 16:15:20|16179.05|16179.05|16179.05|16179.05|16179.05|16179.05|16179.05|16179.05|0
1647879340000|2022-03-21 16:15:40|16178.59|16178.59|16166.69|16166.69|16178.59|16178.59|16162.73|16162.73|0
1647879360000|2022-03-21 16:16:00|16170.89|16170.89|16170.89|16170.89|16170.89|16170.89|16170.89|16170.89|0
1647879370000|2022-03-21 16:16:10|16166.93|16166.93|16166.93|16166.93|16166.93|16166.93|16166.93|16166.93|0
1647879390000|2022-03-21 16:16:30|16171.13|16171.13|16171.13|16171.13|16171.13|16171.13|16171.13|16171.13|0
1647879410000|2022-03-21 16:16:50|16169.73|16169.73|16169.73|16169.73|16169.73|16169.73|16169.73|16169.73|0
1647879460000|2022-03-21 16:17:40|16168.33|16168.33|16168.33|16168.33|16168.33|16168.33|16168.33|16168.33|0
1647879530000|2022-03-21 16:18:50|16176.26|16176.26|16164.36|16164.36|16176.26|16176.26|16164.36|16164.36|0
1647879570000|2022-03-21 16:19:30|16168.33|16168.33|16168.33|16168.33|16168.33|16168.33|16168.33|16168.33|0
1647879590000|2022-03-21 16:19:50|16166.93|16166.93|16166.93|16166.93|16166.93|16166.93|16166.93|16166.93|0
1647879610000|2022-03-21 16:20:10|16169.73|16169.73|16169.73|16169.73|16169.73|16169.73|16169.73|16169.73|0
1647879690000|2022-03-21 16:21:30|16170.19|16170.19|16171.58|16171.58|16171.58|16171.58|16170.19|16170.19|0
1647879700000|2022-03-21 16:21:40|16172.98|16172.98|16172.98|16172.98|16172.98|16172.98|16172.98|16172.98|0
1647879710000|2022-03-21 16:21:50|16176.95|16176.95|16175.78|16175.78|16176.95|16176.95|16172.98|16172.98|0
1647879790000|2022-03-21 16:23:10|16177.18|16177.18|16177.18|16177.18|16177.18|16177.18|16177.18|16177.18|0
1647879800000|2022-03-21 16:23:20|16173.22|16173.22|16165.29|16165.29|16173.22|16173.22|16165.29|16165.29|0
1647879820000|2022-03-21 16:23:40|16166.69|16166.69|16170.65|16170.65|16178.58|16178.58|16166.69|16166.69|0
1647879860000|2022-03-21 16:24:20|16167.85|16167.85|16167.85|16167.85|16167.85|16167.85|16167.85|16167.85|0
1647879880000|2022-03-21 16:24:40|16171.82|16171.82|16175.78|16175.78|16175.78|16175.78|16171.82|16171.82|0
1647879900000|2022-03-21 16:25:00|16177.18|16177.18|16177.18|16177.18|16177.18|16177.18|16177.18|16177.18|0
1647879910000|2022-03-21 16:25:10|16173.22|16173.22|16174.62|16174.62|16174.62|16174.62|16173.22|16173.22|0
1647879920000|2022-03-21 16:25:20|16173.22|16173.22|16170.65|16170.65|16173.22|16173.22|16169.25|16169.25|0
1647879930000|2022-03-21 16:25:30|16172.05|16172.05|16176.25|16176.25|16176.25|16176.25|16170.65|16170.65|0
1647879950000|2022-03-21 16:25:50|16184.18|16184.18|16184.18|16184.18|16184.18|16184.18|16184.18|16184.18|0
1647880000000|2022-03-21 16:26:40|16184.64|16184.64|16184.64|16184.64|16184.64|16184.64|16184.64|16184.64|0
1647880010000|2022-03-21 16:26:50|16180.67|16180.67|16180.67|16180.67|16180.67|16180.67|16180.67|16180.67|0
1647880020000|2022-03-21 16:27:00|16179.28|16179.28|16178.82|16178.82|16179.28|16179.28|16178.82|16178.82|0
1647880040000|2022-03-21 16:27:20|16182.78|16182.78|16182.78|16182.78|16182.78|16182.78|16182.78|16182.78|0
1647880080000|2022-03-21 16:28:00|16181.38|16181.38|16178.58|16178.58|16181.38|16181.38|16177.18|16177.18|0
1647880110000|2022-03-21 16:28:30|16174.62|16174.62|16174.62|16174.62|16174.62|16174.62|16174.62|16174.62|0
1647880130000|2022-03-21 16:28:50|16182.55|16182.55|16186.51|16186.51|16186.51|16186.51|16182.55|16182.55|0
1647880160000|2022-03-21 16:29:20|16187.91|16187.91|16191.88|16191.88|16191.88|16191.88|16187.91|16187.91|0
1647880170000|2022-03-21 16:29:30|16194.68|16194.68|16194.68|16194.68|16194.68|16194.68|16194.68|16194.68|0
1647880190000|2022-03-21 16:29:50|16197.48|16197.48|16194.68|16194.68|16197.48|16197.48|16194.68|16194.68|0
1647936930000|2022-03-22 08:15:30|16065.51|16065.51|16065.51|16065.51|16065.51|16065.51|16065.51|16065.51|0
1647936940000|2022-03-22 08:15:40|16057.58|16057.58|16057.58|16057.58|16057.58|16057.58|16057.58|16057.58|0
1647936950000|2022-03-22 08:15:50|16061.55|16061.55|16061.55|16061.55|16061.55|16061.55|16061.55|16061.55|0
1647936970000|2022-03-22 08:16:10|16058.75|16058.75|16069.48|16069.48|16069.48|16069.48|16058.75|16058.75|0
1647936990000|2022-03-22 08:16:30|16066.68|16066.68|16066.68|16066.68|16066.68|16066.68|16066.68|16066.68|0
1647937020000|2022-03-22 08:17:00|16058.75|16058.75|16058.75|16058.75|16058.75|16058.75|16058.75|16058.75|0
1647937040000|2022-03-22 08:17:20|16066.68|16066.68|16058.75|16058.75|16066.68|16066.68|16058.75|16058.75|0
1647937060000|2022-03-22 08:17:40|16062.71|16062.71|16062.71|16062.71|16062.71|16062.71|16062.71|16062.71|0
1647937100000|2022-03-22 08:18:20|16059.91|16059.91|16055.71|16055.71|16059.91|16059.91|16055.71|16055.71|0
1647937110000|2022-03-22 08:18:30|16057.11|16057.11|16052.92|16052.92|16058.51|16058.51|16052.92|16052.92|0
1647937130000|2022-03-22 08:18:50|16057.11|16057.11|16057.11|16057.11|16057.11|16057.11|16057.11|16057.11|0
1647937160000|2022-03-22 08:19:20|16065.51|16065.51|16066.91|16066.91|16066.91|16066.91|16065.51|16065.51|0
1647937200000|2022-03-22 08:20:00|16069.71|16069.71|16069.71|16069.71|16069.71|16069.71|16069.71|16069.71|0
1647937220000|2022-03-22 08:20:20|16061.78|16061.78|16061.78|16061.78|16061.78|16061.78|16061.78|16061.78|0
1647937230000|2022-03-22 08:20:30|16057.81|16057.81|16053.85|16053.85|16057.81|16057.81|16045.92|16045.92|0
1647937260000|2022-03-22 08:21:00|16049.88|16049.88|16049.88|16049.88|16049.88|16049.88|16049.88|16049.88|0
1647937280000|2022-03-22 08:21:20|16057.81|16057.81|16061.78|16061.78|16061.78|16061.78|16057.81|16057.81|0
1647937290000|2022-03-22 08:21:30|16069.71|16069.71|16069.71|16069.71|16069.71|16069.71|16069.71|16069.71|0
1647937330000|2022-03-22 08:22:10|16062.71|16062.71|16058.51|16058.51|16062.71|16062.71|16058.51|16058.51|0
1647937340000|2022-03-22 08:22:20|16054.31|16054.31|16054.31|16054.31|16054.31|16054.31|16054.31|16054.31|0
1647937350000|2022-03-22 08:22:30|16052.92|16052.92|16050.12|16050.12|16052.92|16052.92|16050.12|16050.12|0
1647937360000|2022-03-22 08:22:40|16047.32|16047.32|16047.32|16047.32|16047.32|16047.32|16047.32|16047.32|0
1647937380000|2022-03-22 08:23:00|16050.12|16050.12|16050.12|16050.12|16050.12|16050.12|16050.12|16050.12|0
1647937460000|2022-03-22 08:24:20|16058.51|16058.51|16066.44|16066.44|16066.44|16066.44|16058.51|16058.51|0
1647937480000|2022-03-22 08:24:40|16069.24|16069.24|16069.24|16069.24|16069.24|16069.24|16069.24|16069.24|0
1647937490000|2022-03-22 08:24:50|16073.21|16073.21|16073.21|16073.21|16073.21|16073.21|16073.21|16073.21|0
1647937500000|2022-03-22 08:25:00|16077.17|16077.17|16077.17|16077.17|16077.17|16077.17|16077.17|16077.17|0
1647937540000|2022-03-22 08:25:40|16081.14|16081.14|16081.14|16081.14|16081.14|16081.14|16081.14|16081.14|0
1647937600000|2022-03-22 08:26:40|16078.34|16078.34|16078.34|16078.34|16078.34|16078.34|16078.34|16078.34|0
1647937610000|2022-03-22 08:26:50|16075.54|16075.54|16079.74|16079.74|16079.74|16079.74|16075.54|16075.54|0
1647937660000|2022-03-22 08:27:40|16071.81|16071.81|16067.84|16067.84|16071.81|16071.81|16063.88|16063.88|0
1647937750000|2022-03-22 08:29:10|16071.81|16071.81|16071.81|16071.81|16071.81|16071.81|16071.81|16071.81|0
1647937760000|2022-03-22 08:29:20|16070.41|16070.41|16070.41|16070.41|16070.41|16070.41|16070.41|16070.41|0
1647937790000|2022-03-22 08:29:50|16074.37|16074.37|16078.34|16078.34|16078.34|16078.34|16074.37|16074.37|0
1647937800000|2022-03-22 08:30:00|16082.3|16082.3|16089.95|16089.95|16089.95|16089.95|16082.3|16082.3|0
1647937810000|2022-03-22 08:30:10|16093.91|16093.91|16097.88|16097.88|16105.81|16105.81|16093.91|16093.91|0
1647937820000|2022-03-22 08:30:20|16105.81|16105.81|16111.41|16111.41|16111.41|16111.41|16105.81|16105.81|0
1647937830000|2022-03-22 08:30:30|16107.21|16107.21|16108.61|16108.61|16108.61|16108.61|16107.21|16107.21|0
1647937850000|2022-03-22 08:30:50|16106.31|16106.31|16104.47|16104.47|16106.31|16106.31|16104.47|16104.47|0
1647937860000|2022-03-22 08:31:00|16104.01|16104.01|16103.09|16103.09|16104.01|16104.01|16103.09|16103.09|0
1647937920000|2022-03-22 08:32:00|16104.93|16104.93|16100.96|16100.96|16104.93|16104.93|16100.96|16100.96|0
1647937940000|2022-03-22 08:32:20|16112.86|16112.86|16108.9|16108.9|16112.86|16112.86|16108.9|16108.9|0
1647937980000|2022-03-22 08:33:00|16107.98|16107.98|16106.14|16106.14|16107.98|16107.98|16106.14|16106.14|0
1647938000000|2022-03-22 08:33:20|16093.54|16093.54|16090.74|16090.74|16093.54|16093.54|16090.74|16090.74|0
1647938010000|2022-03-22 08:33:30|16086.78|16086.78|16086.78|16086.78|16086.78|16086.78|16086.78|16086.78|0
1647938040000|2022-03-22 08:34:00|16094.71|16094.71|16098.91|16098.91|16098.91|16098.91|16094.71|16094.71|0
1647938060000|2022-03-22 08:34:20|16106.84|16106.84|16104.04|16104.04|16106.84|16106.84|16102.64|16102.64|0
1647938090000|2022-03-22 08:34:50|16096.11|16096.11|16100.07|16100.07|16100.07|16100.07|16096.11|16096.11|0
1647938120000|2022-03-22 08:35:20|16092.14|16092.14|16093.06|16093.06|16093.06|16093.06|16092.14|16092.14|0
1647938240000|2022-03-22 08:37:20|16094.46|16094.46|16102.62|16102.62|16102.62|16102.62|16094.46|16094.46|0
1647938280000|2022-03-22 08:38:00|16106.59|16106.59|16106.59|16106.59|16106.59|16106.59|16106.59|16106.59|0
1647938290000|2022-03-22 08:38:10|16103.79|16103.79|16107.76|16107.76|16115.69|16115.69|16103.79|16103.79|0
1647938330000|2022-03-22 08:38:50|16115.69|16115.69|16115.69|16115.69|16115.69|16115.69|16115.69|16115.69|0
1647938340000|2022-03-22 08:39:00|16116.61|16116.61|16116.61|16116.61|16116.61|16116.61|16116.61|16116.61|0
1647938360000|2022-03-22 08:39:20|16115.21|16115.21|16115.21|16115.21|16115.21|16115.21|16115.21|16115.21|0
1647938480000|2022-03-22 08:41:20|16111.01|16111.01|16111.01|16111.01|16111.01|16111.01|16111.01|16111.01|0
1647938510000|2022-03-22 08:41:50|16113.81|16113.81|16113.81|16113.81|16113.81|16113.81|16113.81|16113.81|0
1647938520000|2022-03-22 08:42:00|16106.81|16106.81|16096.31|16096.31|16108.21|16108.21|16096.31|16096.31|0
1647938550000|2022-03-22 08:42:30|16089.32|16089.32|16089.32|16089.32|16089.32|16089.32|16089.32|16089.32|0
1647938560000|2022-03-22 08:42:40|16097.25|16097.25|16097.25|16097.25|16097.25|16097.25|16097.25|16097.25|0
1647938630000|2022-03-22 08:43:50|16101.21|16101.21|16101.21|16101.21|16101.21|16101.21|16101.21|16101.21|0
1647938640000|2022-03-22 08:44:00|16105.41|16105.41|16108.21|16108.21|16108.21|16108.21|16105.41|16105.41|0
1647938650000|2022-03-22 08:44:10|16108.67|16108.67|16108.67|16108.67|16108.67|16108.67|16108.67|16108.67|0
1647938660000|2022-03-22 08:44:20|16100.74|16100.74|16088.84|16088.84|16100.74|16100.74|16088.84|16088.84|0
1647938670000|2022-03-22 08:44:30|16089.3|16089.3|16089.3|16089.3|16089.3|16089.3|16089.3|16089.3|0
1647938680000|2022-03-22 08:44:40|16089.76|16089.76|16089.76|16089.76|16089.76|16089.76|16089.76|16089.76|0
1647938690000|2022-03-22 08:44:50|16093.73|16093.73|16093.73|16093.73|16093.73|16093.73|16093.73|16093.73|0
1647938720000|2022-03-22 08:45:20|16095.13|16095.13|16090.93|16090.93|16095.13|16095.13|16090.93|16090.93|0
1647938840000|2022-03-22 08:47:20|16094.89|16094.89|16098.86|16098.86|16098.86|16098.86|16094.89|16094.89|0
1647938900000|2022-03-22 08:48:20|16096.06|16096.06|16087.66|16087.66|16096.06|16096.06|16087.66|16087.66|0
1647939010000|2022-03-22 08:50:10|16084.86|16084.86|16084.86|16084.86|16084.86|16084.86|16084.86|16084.86|0
1647939050000|2022-03-22 08:50:50|16092.79|16092.79|16092.79|16092.79|16092.79|16092.79|16092.79|16092.79|0
1647939190000|2022-03-22 08:53:10|16087.2|16087.2|16087.2|16087.2|16087.2|16087.2|16087.2|16087.2|0
1647939220000|2022-03-22 08:53:40|16083.23|16083.23|16075.3|16075.3|16083.23|16083.23|16075.3|16075.3|0
1647939230000|2022-03-22 08:53:50|16079.27|16079.27|16079.27|16079.27|16079.27|16079.27|16079.27|16079.27|0
1647939250000|2022-03-22 08:54:10|16076.47|16076.47|16076.47|16076.47|16076.47|16076.47|16072.5|16072.5|0
1647939360000|2022-03-22 08:56:00|16080.43|16080.43|16084.4|16084.4|16084.4|16084.4|16080.43|16080.43|0
1647939420000|2022-03-22 08:57:00|16076.47|16076.47|16076.47|16076.47|16076.47|16076.47|16076.47|16076.47|0
1647939480000|2022-03-22 08:58:00|16072.5|16072.5|16072.5|16072.5|16072.5|16072.5|16072.5|16072.5|0
1647939500000|2022-03-22 08:58:20|16071.58|16071.58|16060.39|16060.39|16071.58|16071.58|16060.39|16060.39|0
1647939510000|2022-03-22 08:58:30|16068.78|16068.78|16068.78|16068.78|16068.78|16068.78|16068.78|16068.78|0
1647939520000|2022-03-22 08:58:40|16072.75|16072.75|16062.95|16062.95|16072.75|16072.75|16062.95|16062.95|0
1647939670000|2022-03-22 09:01:10|16064.33|16064.33|16065.71|16065.71|16065.71|16065.71|16064.33|16064.33|0
1647939680000|2022-03-22 09:01:20|16064.33|16064.33|16064.33|16064.33|16064.33|16064.33|16064.33|16064.33|0
1647939690000|2022-03-22 09:01:30|16076.23|16076.23|16098.62|16098.62|16101.42|16101.42|16076.23|16076.23|0
1647939770000|2022-03-22 09:02:50|16094.42|16094.42|16094.42|16094.42|16094.42|16094.42|16094.42|16094.42|0
1647939780000|2022-03-22 09:03:00|16098.62|16098.62|16102.82|16102.82|16102.82|16102.82|16098.62|16098.62|0
1647939880000|2022-03-22 09:04:40|16090.92|16090.92|16090.92|16090.92|16090.92|16090.92|16090.92|16090.92|0
1647939910000|2022-03-22 09:05:10|16082.99|16082.99|16082.99|16082.99|16082.99|16082.99|16082.99|16082.99|0
1647939950000|2022-03-22 09:05:50|16084.39|16084.39|16084.39|16084.39|16084.39|16084.39|16084.39|16084.39|0
1647939980000|2022-03-22 09:06:20|16080.43|16080.43|16080.43|16080.43|16080.43|16080.43|16080.43|16080.43|0
1647940020000|2022-03-22 09:07:00|16081.82|16081.82|16081.82|16081.82|16081.82|16081.82|16081.82|16081.82|0
1647940070000|2022-03-22 09:07:50|16077.63|16077.63|16074.83|16074.83|16077.63|16077.63|16074.83|16074.83|0
1647940080000|2022-03-22 09:08:00|16086.72|16086.72|16086.72|16086.72|16086.72|16086.72|16086.72|16086.72|0
1647940100000|2022-03-22 09:08:20|16088.12|16088.12|16088.12|16088.12|16088.12|16088.12|16088.12|16088.12|0
1647940110000|2022-03-22 09:08:30|16090.92|16090.92|16090.92|16090.92|16090.92|16090.92|16090.92|16090.92|0
1647940200000|2022-03-22 09:10:00|16088.12|16088.12|16088.12|16088.12|16088.12|16088.12|16088.12|16088.12|0
1647940210000|2022-03-22 09:10:10|16085.32|16085.32|16085.32|16085.32|16085.32|16085.32|16085.32|16085.32|0
1647940260000|2022-03-22 09:11:00|16076.93|16076.93|16076.93|16076.93|16076.93|16076.93|16076.93|16076.93|0
1647940270000|2022-03-22 09:11:10|16088.82|16088.82|16088.82|16088.82|16088.82|16088.82|16088.82|16088.82|0
1647940300000|2022-03-22 09:11:40|16093.02|16093.02|16094.42|16094.42|16094.42|16094.42|16093.02|16093.02|0
1647940410000|2022-03-22 09:13:30|16091.62|16091.62|16091.62|16091.62|16091.62|16091.62|16091.62|16091.62|0
1647940500000|2022-03-22 09:15:00|16093.02|16093.02|16093.02|16093.02|16093.02|16093.02|16093.02|16093.02|0
1647940750000|2022-03-22 09:19:10|16090.22|16090.22|16090.22|16090.22|16090.22|16090.22|16090.22|16090.22|0
1647940770000|2022-03-22 09:19:30|16093.02|16093.02|16093.02|16093.02|16093.02|16093.02|16093.02|16093.02|0
1647940780000|2022-03-22 09:19:40|16094.42|16094.42|16094.42|16094.42|16094.42|16094.42|16094.42|16094.42|0
1647940830000|2022-03-22 09:20:30|16086.49|16086.49|16094.42|16094.42|16094.42|16094.42|16086.49|16086.49|0
1647940840000|2022-03-22 09:20:40|16098.39|16098.39|16098.39|16098.39|16098.39|16098.39|16098.39|16098.39|0
1647940850000|2022-03-22 09:20:50|16099.78|16099.78|16099.78|16099.78|16099.78|16099.78|16099.78|16099.78|0
1647940860000|2022-03-22 09:21:00|16098.39|16098.39|16098.39|16098.39|16098.39|16098.39|16098.39|16098.39|0
1647940890000|2022-03-22 09:21:30|16096.99|16096.99|16089.06|16089.06|16096.99|16096.99|16089.06|16089.06|0
1647940900000|2022-03-22 09:21:40|16081.12|16081.12|16089.06|16089.06|16089.06|16089.06|16081.12|16081.12|0
1647940990000|2022-03-22 09:23:10|16082.06|16082.06|16083.46|16083.46|16083.46|16083.46|16082.06|16082.06|0
1647941070000|2022-03-22 09:24:30|16076.46|16076.46|16082.06|16082.06|16082.06|16082.06|16073.66|16073.66|0
1647941110000|2022-03-22 09:25:10|16081.6|16081.6|16081.6|16081.6|16081.6|16081.6|16081.6|16081.6|0
1647941150000|2022-03-22 09:25:50|16077.63|16077.63|16077.63|16077.63|16077.63|16077.63|16077.63|16077.63|0
1647941250000|2022-03-22 09:27:30|16073.67|16073.67|16073.67|16073.67|16073.67|16073.67|16073.67|16073.67|0
1647941270000|2022-03-22 09:27:50|16070.87|16070.87|16070.87|16070.87|16070.87|16070.87|16070.87|16070.87|0
1647941300000|2022-03-22 09:28:20|16068.07|16068.07|16072.04|16072.04|16072.04|16072.04|16068.07|16068.07|0
1647941310000|2022-03-22 09:28:30|16074.83|16074.83|16081.6|16081.6|16081.6|16081.6|16074.83|16074.83|0
1647941380000|2022-03-22 09:29:40|16076|16076|16076|16076|16076|16076|16076|16076|0
1647941390000|2022-03-22 09:29:50|16074.6|16074.6|16077.4|16077.4|16077.4|16077.4|16074.6|16074.6|0
1647941500000|2022-03-22 09:31:40|16080.2|16080.2|16077.4|16077.4|16080.2|16080.2|16077.4|16077.4|0
1647941510000|2022-03-22 09:31:50|16080.2|16080.2|16081.6|16081.6|16081.6|16081.6|16080.2|16080.2|0
1647941570000|2022-03-22 09:32:50|16085.56|16085.56|16086.96|16086.96|16086.96|16086.96|16085.56|16085.56|0
1647941670000|2022-03-22 09:34:30|16088.36|16088.36|16089.76|16089.76|16089.76|16089.76|16088.36|16088.36|0
1647941710000|2022-03-22 09:35:10|16081.83|16081.83|16081.83|16081.83|16081.83|16081.83|16081.83|16081.83|0
1647941900000|2022-03-22 09:38:20|16079.03|16079.03|16080.43|16080.43|16080.43|16080.43|16079.03|16079.03|0
1647941920000|2022-03-22 09:38:40|16076.47|16076.47|16084.4|16084.4|16084.4|16084.4|16076.47|16076.47|0
1647941940000|2022-03-22 09:39:00|16092.33|16092.33|16096.29|16096.29|16096.29|16096.29|16092.33|16092.33|0
1647941960000|2022-03-22 09:39:20|16099.09|16099.09|16100.49|16100.49|16100.49|16100.49|16099.09|16099.09|0
1647942000000|2022-03-22 09:40:00|16103.29|16103.29|16103.29|16103.29|16103.29|16103.29|16103.29|16103.29|0
1647942150000|2022-03-22 09:42:30|16106.09|16106.09|16104.69|16104.69|16106.09|16106.09|16104.69|16104.69|0
1647942220000|2022-03-22 09:43:40|16103.29|16103.29|16103.29|16103.29|16103.29|16103.29|16103.29|16103.29|0
1647942240000|2022-03-22 09:44:00|16101.89|16101.89|16099.57|16099.57|16103.29|16103.29|16099.57|16099.57|0
1647942280000|2022-03-22 09:44:40|16097.73|16097.73|16097.73|16097.73|16097.73|16097.73|16097.73|16097.73|0
1647942540000|2022-03-22 09:49:00|16081.87|16081.87|16081.87|16081.87|16081.87|16081.87|16081.87|16081.87|0
1647942550000|2022-03-22 09:49:10|16083.27|16083.27|16077.67|16077.67|16083.27|16083.27|16077.67|16077.67|0
1647942560000|2022-03-22 09:49:20|16076.27|16076.27|16076.27|16076.27|16076.27|16076.27|16076.27|16076.27|0
1647942570000|2022-03-22 09:49:30|16080.24|16080.24|16081.64|16081.64|16081.64|16081.64|16080.24|16080.24|0
1647942610000|2022-03-22 09:50:10|16085.6|16085.6|16089.8|16089.8|16089.8|16089.8|16085.6|16085.6|0
1647942620000|2022-03-22 09:50:20|16085.6|16085.6|16085.6|16085.6|16085.6|16085.6|16085.6|16085.6|0
1647942650000|2022-03-22 09:50:50|16081.41|16081.41|16081.41|16081.41|16081.41|16081.41|16081.41|16081.41|0
1647942660000|2022-03-22 09:51:00|16080.01|16080.01|16081.41|16081.41|16081.41|16081.41|16080.01|16080.01|0
1647942770000|2022-03-22 09:52:50|16085.6|16085.6|16084.2|16084.2|16085.6|16085.6|16084.2|16084.2|0
1647942820000|2022-03-22 09:53:40|16088.17|16088.17|16088.17|16088.17|16088.17|16088.17|16088.17|16088.17|0
1647943050000|2022-03-22 09:57:30|16089.57|16089.57|16085.37|16085.37|16089.57|16089.57|16085.37|16085.37|0
1647943070000|2022-03-22 09:57:50|16088.17|16088.17|16086.77|16086.77|16088.17|16088.17|16086.77|16086.77|0
1647943180000|2022-03-22 09:59:40|16090.74|16090.74|16090.28|16090.28|16090.74|16090.74|16090.28|16090.28|0
1647943190000|2022-03-22 09:59:50|16092.11|16092.11|16092.57|16092.57|16092.57|16092.57|16090.74|16090.74|0
1647943210000|2022-03-22 10:00:10|16096.77|16096.77|16096.77|16096.77|16096.77|16096.77|16096.77|16096.77|0
1647943230000|2022-03-22 10:00:30|16097.23|16097.23|16097.23|16097.23|16097.23|16097.23|16097.23|16097.23|0
1647943240000|2022-03-22 10:00:40|16097.69|16097.69|16097.69|16097.69|16097.69|16097.69|16097.69|16097.69|0
1647943310000|2022-03-22 10:01:50|16099.09|16099.09|16099.09|16099.09|16099.09|16099.09|16099.09|16099.09|0
1647943320000|2022-03-22 10:02:00|16096.29|16096.29|16096.29|16096.29|16096.29|16096.29|16093.49|16093.49|0
1647943330000|2022-03-22 10:02:10|16092.09|16092.09|16092.09|16092.09|16092.09|16092.09|16092.09|16092.09|0
1647943340000|2022-03-22 10:02:20|16093.49|16093.49|16092.09|16092.09|16093.49|16093.49|16092.09|16092.09|0
1647943380000|2022-03-22 10:03:00|16091.63|16091.63|16091.63|16091.63|16091.63|16091.63|16091.63|16091.63|0
1647943410000|2022-03-22 10:03:30|16087.67|16087.67|16087.67|16087.67|16087.67|16087.67|16087.67|16087.67|0
1647943420000|2022-03-22 10:03:40|16089.07|16089.07|16089.07|16089.07|16089.07|16089.07|16089.07|16089.07|0
1647943440000|2022-03-22 10:04:00|16085.1|16085.1|16085.1|16085.1|16085.1|16085.1|16085.1|16085.1|0
1647943480000|2022-03-22 10:04:40|16097|16097|16085.1|16085.1|16097|16097|16085.1|16085.1|0
1647943500000|2022-03-22 10:05:00|16086.5|16086.5|16086.5|16086.5|16086.5|16086.5|16086.5|16086.5|0
1647943530000|2022-03-22 10:05:30|16087.9|16087.9|16087.9|16087.9|16089.3|16089.3|16087.9|16087.9|0
1647943590000|2022-03-22 10:06:30|16089.3|16089.3|16089.3|16089.3|16089.3|16089.3|16089.3|16089.3|0
1647943610000|2022-03-22 10:06:50|16092.1|16092.1|16092.1|16092.1|16092.1|16092.1|16092.1|16092.1|0
1647943640000|2022-03-22 10:07:20|16101.43|16101.43|16102.83|16102.83|16102.83|16102.83|16101.43|16101.43|0
1647943670000|2022-03-22 10:07:50|16098.63|16098.63|16098.63|16098.63|16098.63|16098.63|16098.63|16098.63|0
1647943700000|2022-03-22 10:08:20|16094.67|16094.67|16094.67|16094.67|16094.67|16094.67|16094.67|16094.67|0
1647943710000|2022-03-22 10:08:30|16089.07|16089.07|16089.07|16089.07|16089.07|16089.07|16089.07|16089.07|0
1647943740000|2022-03-22 10:09:00|16085.1|16085.1|16085.1|16085.1|16085.1|16085.1|16085.1|16085.1|0
1647943800000|2022-03-22 10:10:00|16081.14|16081.14|16081.14|16081.14|16081.14|16081.14|16081.14|16081.14|0
1647943830000|2022-03-22 10:10:30|16076.94|16076.94|16079.74|16079.74|16082.54|16082.54|16076.94|16076.94|0
1647943840000|2022-03-22 10:10:40|16083.94|16083.94|16083.94|16083.94|16083.94|16083.94|16083.94|16083.94|0
1647943900000|2022-03-22 10:11:40|16085.34|16085.34|16085.34|16085.34|16085.34|16085.34|16085.34|16085.34|0
1647943910000|2022-03-22 10:11:50|16088.14|16088.14|16088.14|16088.14|16088.14|16088.14|16088.14|16088.14|0
1647943940000|2022-03-22 10:12:20|16089.54|16089.54|16088.14|16088.14|16089.54|16089.54|16088.14|16088.14|0
1647944250000|2022-03-22 10:17:30|16086.74|16086.74|16086.74|16086.74|16086.74|16086.74|16086.74|16086.74|0
1647944360000|2022-03-22 10:19:20|16082.77|16082.77|16078.81|16078.81|16082.77|16082.77|16078.81|16078.81|0
1647944370000|2022-03-22 10:19:30|16076.01|16076.01|16076.01|16076.01|16076.01|16076.01|16076.01|16076.01|0
1647944410000|2022-03-22 10:20:10|16083.94|16083.94|16083.94|16083.94|16083.94|16083.94|16083.94|16083.94|0
1647944470000|2022-03-22 10:21:10|16079.97|16079.97|16079.97|16079.97|16079.97|16079.97|16079.97|16079.97|0
1647944540000|2022-03-22 10:22:20|16078.57|16078.57|16078.57|16078.57|16078.57|16078.57|16078.57|16078.57|0
1647944580000|2022-03-22 10:23:00|16075.77|16075.77|16075.77|16075.77|16075.77|16075.77|16075.77|16075.77|0
1647944600000|2022-03-22 10:23:20|16072.97|16072.97|16065.98|16065.98|16075.77|16075.77|16065.98|16065.98|0
1647944610000|2022-03-22 10:23:30|16070.18|16070.18|16071.58|16071.58|16075.77|16075.77|16064.58|16064.58|0
1647944620000|2022-03-22 10:23:40|16067.38|16067.38|16058.98|16058.98|16067.38|16067.38|16058.98|16058.98|0
1647944630000|2022-03-22 10:23:50|16057.58|16057.58|16057.58|16057.58|16064.58|16064.58|16057.58|16057.58|0
1647944660000|2022-03-22 10:24:20|16053.38|16053.38|16053.38|16053.38|16053.38|16053.38|16053.38|16053.38|0
1647944670000|2022-03-22 10:24:30|16054.78|16054.78|16057.58|16057.58|16057.58|16057.58|16054.78|16054.78|0
1647944790000|2022-03-22 10:26:30|16056.18|16056.18|16050.58|16050.58|16056.18|16056.18|16050.58|16050.58|0
1647944810000|2022-03-22 10:26:50|16051.98|16051.98|16051.98|16051.98|16051.98|16051.98|16051.98|16051.98|0
1647944950000|2022-03-22 10:29:10|16057.58|16057.58|16057.58|16057.58|16057.58|16057.58|16057.58|16057.58|0
1647945080000|2022-03-22 10:31:20|16065.51|16065.51|16061.55|16061.55|16065.51|16065.51|16061.55|16061.55|0
1647945090000|2022-03-22 10:31:30|16058.75|16058.75|16058.75|16058.75|16058.75|16058.75|16058.75|16058.75|0
1647945130000|2022-03-22 10:32:10|16066.68|16066.68|16063.88|16063.88|16066.68|16066.68|16063.88|16063.88|0
1647945200000|2022-03-22 10:33:20|16061.08|16061.08|16061.08|16061.08|16061.08|16061.08|16061.08|16061.08|0
1647945220000|2022-03-22 10:33:40|16059.7|16059.7|16063.67|16063.67|16063.67|16063.67|16059.7|16059.7|0
1647945310000|2022-03-22 10:35:10|16067.86|16067.86|16067.86|16067.86|16067.86|16067.86|16067.86|16067.86|0
1647945430000|2022-03-22 10:37:10|16079.76|16079.76|16075.79|16075.79|16079.76|16079.76|16075.79|16075.79|0
1647945450000|2022-03-22 10:37:30|16071.6|16071.6|16070.2|16070.2|16071.6|16071.6|16070.2|16070.2|0
1647945460000|2022-03-22 10:37:40|16071.6|16071.6|16071.6|16071.6|16071.6|16071.6|16071.6|16071.6|0
1647945480000|2022-03-22 10:38:00|16067.63|16067.63|16067.63|16067.63|16067.63|16067.63|16067.63|16067.63|0
1647945560000|2022-03-22 10:39:20|16066.23|16066.23|16066.23|16066.23|16066.23|16066.23|16066.23|16066.23|0
1647945570000|2022-03-22 10:39:30|16067.63|16067.63|16067.63|16067.63|16067.63|16067.63|16067.63|16067.63|0
1647945730000|2022-03-22 10:42:10|16063.43|16063.43|16060.63|16060.63|16063.43|16063.43|16060.63|16060.63|0
1647945810000|2022-03-22 10:43:30|16056.67|16056.67|16056.67|16056.67|16056.67|16056.67|16056.67|16056.67|0
1647945840000|2022-03-22 10:44:00|16055.27|16055.27|16051.3|16051.3|16059.23|16059.23|16051.3|16051.3|0
1647945850000|2022-03-22 10:44:10|16048.5|16048.5|16048.5|16048.5|16048.5|16048.5|16048.5|16048.5|0
1647945880000|2022-03-22 10:44:40|16047.1|16047.1|16047.1|16047.1|16047.1|16047.1|16047.1|16047.1|0
1647945910000|2022-03-22 10:45:10|16048.5|16048.5|16048.5|16048.5|16048.5|16048.5|16048.5|16048.5|0
1647945920000|2022-03-22 10:45:20|16047.1|16047.1|16047.1|16047.1|16047.1|16047.1|16047.1|16047.1|0
1647945980000|2022-03-22 10:46:20|16052.7|16052.7|16049.9|16049.9|16052.7|16052.7|16049.9|16049.9|0
1647946060000|2022-03-22 10:47:40|16053.87|16053.87|16053.87|16053.87|16053.87|16053.87|16053.87|16053.87|0
1647946070000|2022-03-22 10:47:50|16049.9|16049.9|16049.9|16049.9|16049.9|16049.9|16049.9|16049.9|0
1647946120000|2022-03-22 10:48:40|16050.36|16050.36|16050.36|16050.36|16050.36|16050.36|16050.36|16050.36|0
1647946180000|2022-03-22 10:49:40|16048.96|16048.96|16044.77|16044.77|16048.96|16048.96|16044.77|16044.77|0
1647946330000|2022-03-22 10:52:10|16041.97|16041.97|16046.16|16046.16|16046.16|16046.16|16041.97|16041.97|0
1647946450000|2022-03-22 10:54:10|16044.77|16044.77|16044.77|16044.77|16044.77|16044.77|16044.77|16044.77|0
1647946460000|2022-03-22 10:54:20|16040.8|16040.8|16040.8|16040.8|16040.8|16040.8|16040.8|16040.8|0
1647946590000|2022-03-22 10:56:30|16043.6|16043.6|16043.6|16043.6|16043.6|16043.6|16043.6|16043.6|0
1647946620000|2022-03-22 10:57:00|16039.63|16039.63|16039.63|16039.63|16039.63|16039.63|16039.63|16039.63|0
1647946720000|2022-03-22 10:58:40|16034.04|16034.04|16034.04|16034.04|16034.04|16034.04|16034.04|16034.04|0
1647946740000|2022-03-22 10:59:00|16033.58|16033.58|16040.57|16040.57|16040.57|16040.57|16033.58|16033.58|0
1647946760000|2022-03-22 10:59:20|16043.37|16043.37|16043.37|16043.37|16043.37|16043.37|16043.37|16043.37|0
1647946840000|2022-03-22 11:00:40|16041.99|16041.99|16041.99|16041.99|16041.99|16041.99|16041.99|16041.99|0
1647946860000|2022-03-22 11:01:00|16041.53|16041.53|16041.53|16041.53|16041.53|16041.53|16041.53|16041.53|0
1647947010000|2022-03-22 11:03:30|16033.6|16033.6|16018.91|16018.91|16033.6|16033.6|16018.91|16018.91|0
1647947030000|2022-03-22 11:03:50|16026.84|16026.84|16030.8|16030.8|16030.8|16030.8|16026.84|16026.84|0
1647947040000|2022-03-22 11:04:00|16034.77|16034.77|16034.77|16034.77|16034.77|16034.77|16034.77|16034.77|0
1647947070000|2022-03-22 11:04:30|16037.57|16037.57|16037.57|16037.57|16037.57|16037.57|16037.57|16037.57|0
1647947100000|2022-03-22 11:05:00|16033.6|16033.6|16033.6|16033.6|16033.6|16033.6|16033.6|16033.6|0
1647947130000|2022-03-22 11:05:30|16030.8|16030.8|16030.8|16030.8|16030.8|16030.8|16030.8|16030.8|0
1647947280000|2022-03-22 11:08:00|16029.4|16029.4|16029.4|16029.4|16029.4|16029.4|16029.4|16029.4|0
1647947310000|2022-03-22 11:08:30|16028.01|16028.01|16025.21|16025.21|16028.01|16028.01|16025.21|16025.21|0
1647947340000|2022-03-22 11:09:00|16024.75|16024.75|16024.29|16024.29|16024.75|16024.75|16024.29|16024.29|0
1647947350000|2022-03-22 11:09:10|16020.32|16020.32|16020.32|16020.32|16020.32|16020.32|16020.32|16020.32|0
1647947370000|2022-03-22 11:09:30|16021.72|16021.72|16021.72|16021.72|16021.72|16021.72|16021.72|16021.72|0
1647947480000|2022-03-22 11:11:20|16017.76|16017.76|16021.72|16021.72|16021.72|16021.72|16017.76|16017.76|0
1647947620000|2022-03-22 11:13:40|16025.92|16025.92|16017.52|16017.52|16025.92|16025.92|16013.32|16013.32|0
1647947630000|2022-03-22 11:13:50|16013.32|16013.32|16016.12|16016.12|16016.12|16016.12|16013.32|16013.32|0
1647947640000|2022-03-22 11:14:00|16014.72|16014.72|16017.52|16017.52|16017.52|16017.52|16014.72|16014.72|0
1647947650000|2022-03-22 11:14:10|16020.32|16020.32|16021.72|16021.72|16021.72|16021.72|16018.92|16018.92|0
1647947770000|2022-03-22 11:16:10|16025.92|16025.92|16025.92|16025.92|16025.92|16025.92|16025.92|16025.92|0
1647947790000|2022-03-22 11:16:30|16029.88|16029.88|16029.88|16029.88|16029.88|16029.88|16029.88|16029.88|0
1647947840000|2022-03-22 11:17:20|16022.89|16022.89|16022.89|16022.89|16022.89|16022.89|16022.89|16022.89|0
1647947910000|2022-03-22 11:18:30|16018.92|16018.92|16018.92|16018.92|16018.92|16018.92|16018.92|16018.92|0
1647947960000|2022-03-22 11:19:20|16018|16018|16019.4|16019.4|16019.4|16019.4|16015.2|16015.2|0
1647947980000|2022-03-22 11:19:40|16020.8|16020.8|16020.8|16020.8|16020.8|16020.8|16020.8|16020.8|0
1647948060000|2022-03-22 11:21:00|16016.84|16016.84|16016.84|16016.84|16016.84|16016.84|16016.84|16016.84|0
1647948110000|2022-03-22 11:21:50|16020.8|16020.8|16020.8|16020.8|16020.8|16020.8|16020.8|16020.8|0
1647948170000|2022-03-22 11:22:50|16019.4|16019.4|16019.4|16019.4|16019.4|16019.4|16019.4|16019.4|0
1647948240000|2022-03-22 11:24:00|16020.8|16020.8|16020.8|16020.8|16020.8|16020.8|16020.8|16020.8|0
1647948330000|2022-03-22 11:25:30|16019.4|16019.4|16019.4|16019.4|16019.4|16019.4|16019.4|16019.4|0
1647948410000|2022-03-22 11:26:50|16015.44|16015.44|16015.44|16015.44|16015.44|16015.44|16015.44|16015.44|0
1647948440000|2022-03-22 11:27:20|16016.84|16016.84|16016.84|16016.84|16016.84|16016.84|16016.84|16016.84|0
1647948520000|2022-03-22 11:28:40|16018.24|16018.24|16018.24|16018.24|16019.64|16019.64|16018.24|16018.24|0
1647948530000|2022-03-22 11:28:50|16022.2|16022.2|16022.2|16022.2|16022.2|16022.2|16022.2|16022.2|0
1647948540000|2022-03-22 11:29:00|16023.6|16023.6|16022.2|16022.2|16023.6|16023.6|16022.2|16022.2|0
1647948600000|2022-03-22 11:30:00|16018.24|16018.24|16018.24|16018.24|16018.24|16018.24|16018.24|16018.24|0
1647948680000|2022-03-22 11:31:20|16014.27|16014.27|16014.27|16014.27|16014.27|16014.27|16014.27|16014.27|0
1647948750000|2022-03-22 11:32:30|16019.87|16019.87|16019.87|16019.87|16019.87|16019.87|16019.87|16019.87|0
1647948860000|2022-03-22 11:34:20|16017.07|16017.07|16017.07|16017.07|16017.07|16017.07|16017.07|16017.07|0
1647948870000|2022-03-22 11:34:30|16012.87|16012.87|16007.51|16007.51|16012.87|16012.87|16007.51|16007.51|0
1647948890000|2022-03-22 11:34:50|16008.91|16008.91|16008.91|16008.91|16008.91|16008.91|16008.91|16008.91|0
1647948950000|2022-03-22 11:35:50|16007.51|16007.51|16007.51|16007.51|16007.51|16007.51|16007.51|16007.51|0
1647949050000|2022-03-22 11:37:30|16008.91|16008.91|16008.91|16008.91|16008.91|16008.91|16008.91|16008.91|0
1647949110000|2022-03-22 11:38:30|16016.84|16016.84|16016.84|16016.84|16016.84|16016.84|16016.84|16016.84|0
1647949150000|2022-03-22 11:39:10|16018.24|16018.24|16018.24|16018.24|16018.24|16018.24|16018.24|16018.24|0
1647949160000|2022-03-22 11:39:20|16019.64|16019.64|16018.24|16018.24|16019.64|16019.64|16018.24|16018.24|0
1647949180000|2022-03-22 11:39:40|16015.44|16015.44|16015.44|16015.44|16015.44|16015.44|16015.44|16015.44|0
1647949190000|2022-03-22 11:39:50|16018.24|16018.24|16015.44|16015.44|16018.24|16018.24|16015.44|16015.44|0
1647949200000|2022-03-22 11:40:00|16018.24|16018.24|16019.64|16019.64|16019.64|16019.64|16018.24|16018.24|0
1647949320000|2022-03-22 11:42:00|16022.43|16022.43|16022.43|16022.43|16022.43|16022.43|16022.43|16022.43|0
1647949330000|2022-03-22 11:42:10|16019.64|16019.64|16019.64|16019.64|16019.64|16019.64|16019.64|16019.64|0
1647949370000|2022-03-22 11:42:50|16027.57|16027.57|16027.57|16027.57|16027.57|16027.57|16027.57|16027.57|0
1647949410000|2022-03-22 11:43:30|16015.67|16015.67|16011.71|16011.71|16015.67|16015.67|16011.71|16011.71|0
1647949420000|2022-03-22 11:43:40|16014.5|16014.5|16014.5|16014.5|16014.5|16014.5|16014.5|16014.5|0
1647949470000|2022-03-22 11:44:30|16018.47|16018.47|16018.47|16018.47|16018.47|16018.47|16018.47|16018.47|0
1647949550000|2022-03-22 11:45:50|16014.27|16014.27|16017.07|16017.07|16017.07|16017.07|16014.27|16014.27|0
1647949560000|2022-03-22 11:46:00|16012.87|16012.87|16012.87|16012.87|16012.87|16012.87|16012.87|16012.87|0
1647949620000|2022-03-22 11:47:00|16008.91|16008.91|16012.87|16012.87|16012.87|16012.87|16008.91|16008.91|0
1647949640000|2022-03-22 11:47:20|16007.27|16007.27|16007.27|16007.27|16007.27|16007.27|16007.27|16007.27|0
1647949650000|2022-03-22 11:47:30|16008.67|16008.67|16005.87|16005.87|16008.67|16008.67|16004.47|16004.47|0
1647949670000|2022-03-22 11:47:50|16001.68|16001.68|16001.68|16001.68|16001.68|16001.68|15994.68|15994.68|0
1647949680000|2022-03-22 11:48:00|16003.07|16003.07|16004.47|16004.47|16004.47|16004.47|16003.07|16003.07|0
1647949740000|2022-03-22 11:49:00|16003.07|16003.07|16003.07|16003.07|16003.07|16003.07|16003.07|16003.07|0
1647949800000|2022-03-22 11:50:00|16005.87|16005.87|16005.87|16005.87|16005.87|16005.87|16005.87|16005.87|0
1647949930000|2022-03-22 11:52:10|16004.47|16004.47|16001.68|16001.68|16004.47|16004.47|16001.68|16001.68|0
1647950020000|2022-03-22 11:53:40|16004.47|16004.47|16003.07|16003.07|16004.47|16004.47|16003.07|16003.07|0
1647950140000|2022-03-22 11:55:40|16007.04|16007.04|16011.01|16011.01|16011.01|16011.01|16007.04|16007.04|0
1647950150000|2022-03-22 11:55:50|16007.04|16007.04|16007.04|16007.04|16007.04|16007.04|16007.04|16007.04|0
1647950160000|2022-03-22 11:56:00|16004.24|16004.24|16004.24|16004.24|16004.24|16004.24|16004.24|16004.24|0
1647950270000|2022-03-22 11:57:50|16000.28|16000.28|16000.28|16000.28|16000.28|16000.28|16000.28|16000.28|0
1647950320000|2022-03-22 11:58:40|16004.24|16004.24|16004.24|16004.24|16004.24|16004.24|16004.24|16004.24|0
1647950330000|2022-03-22 11:58:50|16000.28|16000.28|15998.88|15998.88|16000.28|16000.28|15997.48|15997.48|0
1647950340000|2022-03-22 11:59:00|16001.68|16001.68|16004.47|16004.47|16004.47|16004.47|16001.68|16001.68|0
1647950360000|2022-03-22 11:59:20|16001.68|16001.68|15998.88|15998.88|16001.68|16001.68|15998.88|15998.88|0
1647950370000|2022-03-22 11:59:30|16001.68|16001.68|16001.68|16001.68|16001.68|16001.68|16001.68|16001.68|0
1647950380000|2022-03-22 11:59:40|16003.07|16003.07|16003.07|16003.07|16003.07|16003.07|16003.07|16003.07|0
1647950400000|2022-03-22 12:00:00|16004.47|16004.47|16004.47|16004.47|16004.47|16004.47|16004.47|16004.47|0
1647950420000|2022-03-22 12:00:20|16003.07|16003.07|16003.07|16003.07|16003.07|16003.07|16003.07|16003.07|0
1647950430000|2022-03-22 12:00:30|16000.28|16000.28|16001.68|16001.68|16001.68|16001.68|16000.28|16000.28|0
1647950570000|2022-03-22 12:02:50|16007.27|16007.27|16007.27|16007.27|16007.27|16007.27|16007.27|16007.27|0
1647950580000|2022-03-22 12:03:00|16005.87|16005.87|16005.87|16005.87|16005.87|16005.87|16005.87|16005.87|0
1647950590000|2022-03-22 12:03:10|16001.91|16001.91|16001.91|16001.91|16001.91|16001.91|16001.91|16001.91|0
1647950610000|2022-03-22 12:03:30|16005.87|16005.87|16009.84|16009.84|16009.84|16009.84|16005.87|16005.87|0
1647950700000|2022-03-22 12:05:00|16008.44|16008.44|15996.54|15996.54|16008.44|16008.44|15996.54|15996.54|0
1647950750000|2022-03-22 12:05:50|15995.14|15995.14|15991.18|15991.18|15995.14|15995.14|15991.18|15991.18|0
1647950760000|2022-03-22 12:06:00|15992.58|15992.58|15993.98|15993.98|15993.98|15993.98|15992.58|15992.58|0
1647950780000|2022-03-22 12:06:20|15992.58|15992.58|15992.58|15992.58|15992.58|15992.58|15992.58|15992.58|0
1647950910000|2022-03-22 12:08:30|15988.61|15988.61|15988.61|15988.61|15988.61|15988.61|15988.61|15988.61|0
1647950940000|2022-03-22 12:09:00|15990.01|15990.01|15990.01|15990.01|15990.01|15990.01|15990.01|15990.01|0
1647951000000|2022-03-22 12:10:00|15987.21|15987.21|15985.81|15985.81|15987.21|15987.21|15985.81|15985.81|0
1647951260000|2022-03-22 12:14:20|15990.01|15990.01|15988.61|15988.61|15990.01|15990.01|15988.61|15988.61|0
1647951320000|2022-03-22 12:15:20|15984.65|15984.65|15980.68|15980.68|15984.65|15984.65|15980.68|15980.68|0
1647951330000|2022-03-22 12:15:30|15983.48|15983.48|15984.65|15984.65|15984.65|15984.65|15980.68|15980.68|0
1647951420000|2022-03-22 12:17:00|15986.05|15986.05|15986.05|15986.05|15986.05|15986.05|15986.05|15986.05|0
1647951540000|2022-03-22 12:19:00|15984.67|15984.67|15984.21|15984.21|15984.67|15984.67|15984.21|15984.21|0
1647951600000|2022-03-22 12:20:00|15983.75|15983.75|15983.75|15983.75|15983.75|15983.75|15983.75|15983.75|0
1647951720000|2022-03-22 12:22:00|15985.15|15985.15|15985.15|15985.15|15985.15|15985.15|15985.15|15985.15|0
1647951840000|2022-03-22 12:24:00|15983.75|15983.75|15982.35|15982.35|15983.75|15983.75|15980.95|15980.95|0
1647951850000|2022-03-22 12:24:10|15983.75|15983.75|15983.75|15983.75|15983.75|15983.75|15983.75|15983.75|0
1647951880000|2022-03-22 12:24:40|15979.78|15979.78|15979.78|15979.78|15979.78|15979.78|15979.78|15979.78|0
1647951940000|2022-03-22 12:25:40|15979.32|15979.32|15977.49|15977.49|15979.32|15979.32|15977.49|15977.49|0
1647951970000|2022-03-22 12:26:10|15978.86|15978.86|15978.86|15978.86|15978.86|15978.86|15978.86|15978.86|0
1647952030000|2022-03-22 12:27:10|15982.83|15982.83|15978.86|15978.86|15982.83|15982.83|15978.86|15978.86|0
1647952040000|2022-03-22 12:27:20|15981.66|15981.66|15981.66|15981.66|15981.66|15981.66|15981.66|15981.66|0
1647952050000|2022-03-22 12:27:30|15982.12|15982.12|15982.12|15982.12|15982.12|15982.12|15982.12|15982.12|0
1647952060000|2022-03-22 12:27:40|15984.92|15984.92|15984.92|15984.92|15984.92|15984.92|15984.92|15984.92|0
1647952070000|2022-03-22 12:27:50|15983.52|15983.52|15983.52|15983.52|15983.52|15983.52|15983.52|15983.52|0
1647952200000|2022-03-22 12:30:00|15991.45|15991.45|15995.42|15995.42|15995.42|15995.42|15991.45|15991.45|0
1647952220000|2022-03-22 12:30:20|15999.38|15999.38|15999.38|15999.38|15999.38|15999.38|15999.38|15999.38|0
1647952300000|2022-03-22 12:31:40|15995.42|15995.42|15994.02|15994.02|15995.42|15995.42|15994.02|15994.02|0
1647952320000|2022-03-22 12:32:00|15992.62|15992.62|15991.22|15991.22|15992.62|15992.62|15991.22|15991.22|0
1647952330000|2022-03-22 12:32:10|15992.62|15992.62|15995.42|15995.42|15995.42|15995.42|15992.62|15992.62|0
1647952440000|2022-03-22 12:34:00|15999.38|15999.38|15999.38|15999.38|15999.38|15999.38|15999.38|15999.38|0
1647952470000|2022-03-22 12:34:30|16002.18|16002.18|16002.18|16002.18|16002.18|16002.18|16002.18|16002.18|0
1647952480000|2022-03-22 12:34:40|16003.58|16003.58|16009.18|16009.18|16009.18|16009.18|16003.58|16003.58|0
1647952580000|2022-03-22 12:36:20|16010.58|16010.58|16010.58|16010.58|16010.58|16010.58|16010.58|16010.58|0
1647952800000|2022-03-22 12:40:00|16011.98|16011.98|16011.98|16011.98|16011.98|16011.98|16011.98|16011.98|0
1647952900000|2022-03-22 12:41:40|16015.94|16015.94|16023.87|16023.87|16023.87|16023.87|16015.94|16015.94|0
1647952950000|2022-03-22 12:42:30|16021.08|16021.08|16021.08|16021.08|16021.08|16021.08|16021.08|16021.08|0
1647953050000|2022-03-22 12:44:10|16020.16|16020.16|16020.16|16020.16|16020.16|16020.16|16020.16|16020.16|0
1647953070000|2022-03-22 12:44:30|16018.76|16018.76|16017.36|16017.36|16018.76|16018.76|16017.36|16017.36|0
1647953110000|2022-03-22 12:45:10|16025.29|16025.29|16025.29|16025.29|16025.29|16025.29|16025.29|16025.29|0
1647953290000|2022-03-22 12:48:10|16028.09|16028.09|16025.29|16025.29|16029.49|16029.49|16025.29|16025.29|0
1647953460000|2022-03-22 12:51:00|16022.49|16022.49|16022.49|16022.49|16022.49|16022.49|16022.49|16022.49|0
1647953470000|2022-03-22 12:51:10|16026.69|16026.69|16026.69|16026.69|16026.69|16026.69|16026.69|16026.69|0
1647953710000|2022-03-22 12:55:10|16034.62|16034.62|16034.62|16034.62|16034.62|16034.62|16034.62|16034.62|0
1647953740000|2022-03-22 12:55:40|16031.82|16031.82|16029.02|16029.02|16031.82|16031.82|16024.82|16024.82|0
1647953750000|2022-03-22 12:55:50|16030.42|16030.42|16030.42|16030.42|16030.42|16030.42|16030.42|16030.42|0
1647953780000|2022-03-22 12:56:20|16031.82|16031.82|16031.82|16031.82|16031.82|16031.82|16031.82|16031.82|0
1647953930000|2022-03-22 12:58:50|16034.62|16034.62|16037.42|16037.42|16037.42|16037.42|16034.62|16034.62|0
1647954010000|2022-03-22 13:00:10|16038.34|16038.34|16038.34|16038.34|16038.34|16038.34|16038.34|16038.34|0
1647954020000|2022-03-22 13:00:20|16038.8|16038.8|16038.8|16038.8|16038.8|16038.8|16038.8|16038.8|0
1647954030000|2022-03-22 13:00:30|16042.76|16042.76|16042.76|16042.76|16042.76|16042.76|16042.76|16042.76|0
1647954170000|2022-03-22 13:02:50|16046.73|16046.73|16050.69|16050.69|16050.69|16050.69|16046.73|16046.73|0
1647954200000|2022-03-22 13:03:20|16042.76|16042.76|16042.76|16042.76|16042.76|16042.76|16042.76|16042.76|0
1647954210000|2022-03-22 13:03:30|16034.83|16034.83|16034.83|16034.83|16034.83|16034.83|16034.83|16034.83|0
1647954240000|2022-03-22 13:04:00|16033.43|16033.43|16033.43|16033.43|16033.43|16033.43|16033.43|16033.43|0
1647954250000|2022-03-22 13:04:10|16032.03|16032.03|16032.03|16032.03|16032.03|16032.03|16032.03|16032.03|0
1647954260000|2022-03-22 13:04:20|16030.63|16030.63|16030.63|16030.63|16030.63|16030.63|16030.63|16030.63|0
1647954290000|2022-03-22 13:04:50|16038.56|16038.56|16042.53|16042.53|16042.53|16042.53|16038.56|16038.56|0
1647954360000|2022-03-22 13:06:00|16046.49|16046.49|16046.49|16046.49|16046.49|16046.49|16046.49|16046.49|0
1647954380000|2022-03-22 13:06:20|16042.53|16042.53|16042.53|16042.53|16042.53|16042.53|16042.53|16042.53|0
1647954410000|2022-03-22 13:06:50|16038.56|16038.56|16038.56|16038.56|16038.56|16038.56|16038.56|16038.56|0
1647954420000|2022-03-22 13:07:00|16042.53|16042.53|16042.53|16042.53|16042.53|16042.53|16042.53|16042.53|0
1647954440000|2022-03-22 13:07:20|16039.73|16039.73|16039.73|16039.73|16039.73|16039.73|16039.73|16039.73|0
1647954490000|2022-03-22 13:08:10|16041.13|16041.13|16041.13|16041.13|16041.13|16041.13|16041.13|16041.13|0
1647954500000|2022-03-22 13:08:20|16045.09|16045.09|16045.09|16045.09|16045.09|16045.09|16045.09|16045.09|0
1647954530000|2022-03-22 13:08:50|16041.13|16041.13|16041.13|16041.13|16041.13|16041.13|16041.13|16041.13|0
1647954560000|2022-03-22 13:09:20|16037.16|16037.16|16037.16|16037.16|16037.16|16037.16|16037.16|16037.16|0
1647954670000|2022-03-22 13:11:10|16038.56|16038.56|16037.16|16037.16|16038.56|16038.56|16037.16|16037.16|0
1647954720000|2022-03-22 13:12:00|16035.76|16035.76|16035.76|16035.76|16035.76|16035.76|16035.76|16035.76|0
1647954730000|2022-03-22 13:12:10|16034.36|16034.36|16034.36|16034.36|16034.36|16034.36|16034.36|16034.36|0
1647954740000|2022-03-22 13:12:20|16037.16|16037.16|16038.56|16038.56|16038.56|16038.56|16037.16|16037.16|0
1647954760000|2022-03-22 13:12:40|16035.76|16035.76|16035.76|16035.76|16035.76|16035.76|16035.76|16035.76|0
1647954800000|2022-03-22 13:13:20|16034.36|16034.36|16032.96|16032.96|16034.36|16034.36|16032.96|16032.96|0
1647954810000|2022-03-22 13:13:30|16031.57|16031.57|16032.96|16032.96|16034.36|16034.36|16030.17|16030.17|0
1647954820000|2022-03-22 13:13:40|16031.57|16031.57|16031.57|16031.57|16031.57|16031.57|16031.57|16031.57|0
1647954840000|2022-03-22 13:14:00|16034.36|16034.36|16035.76|16035.76|16035.76|16035.76|16034.36|16034.36|0
1647954860000|2022-03-22 13:14:20|16034.36|16034.36|16035.76|16035.76|16035.76|16035.76|16034.36|16034.36|0
1647954930000|2022-03-22 13:15:30|16034.36|16034.36|16034.36|16034.36|16034.36|16034.36|16034.36|16034.36|0
1647955140000|2022-03-22 13:19:00|16041.36|16041.36|16042.74|16042.74|16042.74|16042.74|16039.96|16039.96|0
1647955180000|2022-03-22 13:19:40|16043.66|16043.66|16043.66|16043.66|16043.66|16043.66|16043.66|16043.66|0
1647955190000|2022-03-22 13:19:50|16044.12|16044.12|16052.05|16052.05|16052.05|16052.05|16044.12|16044.12|0
1647955210000|2022-03-22 13:20:10|16052.97|16052.97|16052.97|16052.97|16052.97|16052.97|16052.97|16052.97|0
1647955240000|2022-03-22 13:20:40|16053.43|16053.43|16053.43|16053.43|16053.43|16053.43|16053.43|16053.43|0
1647955330000|2022-03-22 13:22:10|16054.83|16054.83|16054.83|16054.83|16054.83|16054.83|16054.83|16054.83|0
1647955340000|2022-03-22 13:22:20|16053.43|16053.43|16053.43|16053.43|16053.43|16053.43|16053.43|16053.43|0
1647955350000|2022-03-22 13:22:30|16061.36|16061.36|16065.33|16065.33|16065.33|16065.33|16061.36|16061.36|0
1647955480000|2022-03-22 13:24:40|16064.87|16064.87|16064.41|16064.41|16064.87|16064.87|16064.41|16064.41|0
1647955510000|2022-03-22 13:25:10|16060.21|16060.21|16060.21|16060.21|16060.21|16060.21|16060.21|16060.21|0
1647955600000|2022-03-22 13:26:40|16053.21|16053.21|16057.41|16057.41|16057.41|16057.41|16053.21|16053.21|0
1647955610000|2022-03-22 13:26:50|16061.37|16061.37|16061.37|16061.37|16061.37|16061.37|16061.37|16061.37|0
1647955620000|2022-03-22 13:27:00|16062.77|16062.77|16062.77|16062.77|16062.77|16062.77|16062.77|16062.77|0
1647955710000|2022-03-22 13:28:30|16064.17|16064.17|16062.77|16062.77|16064.17|16064.17|16062.77|16062.77|0
1647955750000|2022-03-22 13:29:10|16058.81|16058.81|16054.84|16054.84|16058.81|16058.81|16054.84|16054.84|0
1647955770000|2022-03-22 13:29:30|16053.44|16053.44|16053.44|16053.44|16053.44|16053.44|16053.44|16053.44|0
1647955800000|2022-03-22 13:30:00|16069.3|16069.3|16065.34|16065.34|16069.3|16069.3|16065.34|16065.34|0
1647955810000|2022-03-22 13:30:10|16061.37|16061.37|16056.01|16056.01|16061.37|16061.37|16054.61|16054.61|0
1647955820000|2022-03-22 13:30:20|16057.41|16057.41|16057.41|16057.41|16057.41|16057.41|16057.41|16057.41|0
1647955840000|2022-03-22 13:30:40|16061.37|16061.37|16061.37|16061.37|16061.37|16061.37|16061.37|16061.37|0
1647955860000|2022-03-22 13:31:00|16065.34|16065.34|16065.34|16065.34|16066.74|16066.74|16065.34|16065.34|0
1647955870000|2022-03-22 13:31:10|16068.14|16068.14|16068.14|16068.14|16068.14|16068.14|16068.14|16068.14|0
1647955880000|2022-03-22 13:31:20|16069.54|16069.54|16073.27|16073.27|16077.47|16077.47|16069.54|16069.54|0
1647955960000|2022-03-22 13:32:40|16069.3|16069.3|16068.38|16068.38|16069.3|16069.3|16068.38|16068.38|0
1647955980000|2022-03-22 13:33:00|16072.35|16072.35|16080.51|16080.51|16080.51|16080.51|16072.35|16072.35|0
1647955990000|2022-03-22 13:33:10|16077.71|16077.71|16076.32|16076.32|16077.71|16077.71|16076.32|16076.32|0
1647956040000|2022-03-22 13:34:00|16080.28|16080.28|16080.28|16080.28|16080.28|16080.28|16080.28|16080.28|0
1647956090000|2022-03-22 13:34:50|16078.88|16078.88|16078.88|16078.88|16078.88|16078.88|16078.88|16078.88|0
1647956150000|2022-03-22 13:35:50|16063.02|16063.02|16069.78|16069.78|16069.78|16069.78|16063.02|16063.02|0
1647956170000|2022-03-22 13:36:10|16077.71|16077.71|16077.71|16077.71|16077.71|16077.71|16077.71|16077.71|0
1647956190000|2022-03-22 13:36:30|16069.78|16069.78|16066.99|16066.99|16069.78|16069.78|16066.99|16066.99|0
1647956230000|2022-03-22 13:37:10|16063.02|16063.02|16063.02|16063.02|16063.02|16063.02|16063.02|16063.02|0
1647956280000|2022-03-22 13:38:00|16059.05|16059.05|16059.05|16059.05|16059.05|16059.05|16059.05|16059.05|0
1647956310000|2022-03-22 13:38:30|16055.09|16055.09|16055.09|16055.09|16055.09|16055.09|16055.09|16055.09|0
1647956320000|2022-03-22 13:38:40|16059.29|16059.29|16059.29|16059.29|16059.29|16059.29|16059.29|16059.29|0
1647956330000|2022-03-22 13:38:50|16056.49|16056.49|16056.49|16056.49|16056.49|16056.49|16056.49|16056.49|0
1647956370000|2022-03-22 13:39:30|16055.09|16055.09|16055.09|16055.09|16055.09|16055.09|16055.09|16055.09|0
1647956410000|2022-03-22 13:40:10|16053.69|16053.69|16055.09|16055.09|16055.09|16055.09|16053.69|16053.69|0
1647956420000|2022-03-22 13:40:20|16053.69|16053.69|16053.69|16053.69|16053.69|16053.69|16053.69|16053.69|0
1647956460000|2022-03-22 13:41:00|16050.89|16050.89|16050.89|16050.89|16050.89|16050.89|16050.89|16050.89|0
1647956490000|2022-03-22 13:41:30|16048.09|16048.09|16048.09|16048.09|16048.09|16048.09|16048.09|16048.09|0
1647956510000|2022-03-22 13:41:50|16052.29|16052.29|16053.69|16053.69|16053.69|16053.69|16052.29|16052.29|0
1647956520000|2022-03-22 13:42:00|16052.29|16052.29|16052.29|16052.29|16052.29|16052.29|16052.29|16052.29|0
1647956550000|2022-03-22 13:42:30|16053.69|16053.69|16053.69|16053.69|16053.69|16053.69|16053.69|16053.69|0
1647956600000|2022-03-22 13:43:20|16055.09|16055.09|16055.09|16055.09|16055.09|16055.09|16055.09|16055.09|0
1647956630000|2022-03-22 13:43:50|16063.02|16063.02|16056.26|16056.26|16063.02|16063.02|16056.26|16056.26|0
1647956640000|2022-03-22 13:44:00|16057.66|16057.66|16057.66|16057.66|16057.66|16057.66|16057.66|16057.66|0
1647956700000|2022-03-22 13:45:00|16052.06|16052.06|16049.26|16049.26|16052.06|16052.06|16049.26|16049.26|0
1647956720000|2022-03-22 13:45:20|16047.86|16047.86|16047.86|16047.86|16047.86|16047.86|16047.86|16047.86|0
1647956790000|2022-03-22 13:46:30|16043.89|16043.89|16039.93|16039.93|16043.89|16043.89|16039.93|16039.93|0
1647956870000|2022-03-22 13:47:50|16043.89|16043.89|16039.93|16039.93|16043.89|16043.89|16039.93|16039.93|0
1647956880000|2022-03-22 13:48:00|16042.73|16042.73|16042.73|16042.73|16042.73|16042.73|16042.73|16042.73|0
1647956920000|2022-03-22 13:48:40|16041.33|16041.33|16041.33|16041.33|16041.33|16041.33|16041.33|16041.33|0
1647956960000|2022-03-22 13:49:20|16033.4|16033.4|16033.4|16033.4|16033.4|16033.4|16033.4|16033.4|0
1647956970000|2022-03-22 13:49:30|16029.43|16029.43|16029.43|16029.43|16029.43|16029.43|16029.43|16029.43|0
1647957020000|2022-03-22 13:50:20|16033.63|16033.63|16032.23|16032.23|16033.63|16033.63|16032.23|16032.23|0
1647957050000|2022-03-22 13:50:50|16030.83|16030.83|16022.9|16022.9|16030.83|16030.83|16022.9|16022.9|0
1647957060000|2022-03-22 13:51:00|16021.5|16021.5|16021.5|16021.5|16021.96|16021.96|16021.5|16021.5|0
1647957070000|2022-03-22 13:51:10|16021.04|16021.04|16022.44|16022.44|16022.44|16022.44|16021.04|16021.04|0
1647957090000|2022-03-22 13:51:30|16018.48|16018.48|16033.17|16033.17|16033.17|16033.17|16018.48|16018.48|0
1647957120000|2022-03-22 13:52:00|16038.77|16038.77|16038.77|16038.77|16038.77|16038.77|16038.77|16038.77|0
1647957160000|2022-03-22 13:52:40|16034.8|16034.8|16034.8|16034.8|16034.8|16034.8|16034.8|16034.8|0
1647957210000|2022-03-22 13:53:30|16036.2|16036.2|16044.13|16044.13|16044.13|16044.13|16036.2|16036.2|0
1647957220000|2022-03-22 13:53:40|16045.53|16045.53|16045.53|16045.53|16045.53|16045.53|16045.53|16045.53|0
1647957270000|2022-03-22 13:54:30|16061.39|16061.39|16061.63|16061.63|16068.16|16068.16|16060.23|16060.23|0
1647957280000|2022-03-22 13:54:40|16069.56|16069.56|16069.56|16069.56|16069.56|16069.56|16069.56|16069.56|0
1647957300000|2022-03-22 13:55:00|16073.52|16073.52|16073.52|16073.52|16073.52|16073.52|16073.52|16073.52|0
1647957320000|2022-03-22 13:55:20|16074.92|16074.92|16073.52|16073.52|16074.92|16074.92|16073.52|16073.52|0
1647957330000|2022-03-22 13:55:30|16074.92|16074.92|16074.92|16074.92|16074.92|16074.92|16074.92|16074.92|0
1647957340000|2022-03-22 13:55:40|16072.12|16072.12|16072.12|16072.12|16072.12|16072.12|16072.12|16072.12|0
1647957400000|2022-03-22 13:56:40|16070.72|16070.72|16062.79|16062.79|16070.72|16070.72|16062.79|16062.79|0
1647957440000|2022-03-22 13:57:20|16064.19|16064.19|16064.19|16064.19|16064.19|16064.19|16064.19|16064.19|0
1647957450000|2022-03-22 13:57:30|16065.59|16065.59|16065.59|16065.59|16065.59|16065.59|16065.59|16065.59|0
1647957500000|2022-03-22 13:58:20|16069.56|16069.56|16065.59|16065.59|16069.56|16069.56|16065.59|16065.59|0
1647957520000|2022-03-22 13:58:40|16073.52|16073.52|16074.92|16074.92|16074.92|16074.92|16073.52|16073.52|0
1647957540000|2022-03-22 13:59:00|16076.32|16076.32|16077.24|16077.24|16077.24|16077.24|16076.32|16076.32|0
1647957580000|2022-03-22 13:59:40|16075.84|16075.84|16075.84|16075.84|16075.84|16075.84|16075.84|16075.84|0
1647957600000|2022-03-22 14:00:00|16078.64|16078.64|16080.04|16080.04|16080.04|16080.04|16078.64|16078.64|0
1647957610000|2022-03-22 14:00:10|16082.84|16082.84|16082.84|16082.84|16082.84|16082.84|16082.84|16082.84|0
1647957660000|2022-03-22 14:01:00|16087.04|16087.04|16087.04|16087.04|16087.04|16087.04|16087.04|16087.04|0
1647957670000|2022-03-22 14:01:10|16082.84|16082.84|16087.04|16087.04|16087.04|16087.04|16082.84|16082.84|0
1647957680000|2022-03-22 14:01:20|16087.96|16087.96|16087.96|16087.96|16087.96|16087.96|16087.96|16087.96|0
1647957710000|2022-03-22 14:01:50|16095.89|16095.89|16087.72|16087.72|16095.89|16095.89|16087.72|16087.72|0
1647957730000|2022-03-22 14:02:10|16083.76|16083.76|16083.76|16083.76|16083.76|16083.76|16083.76|16083.76|0
1647957740000|2022-03-22 14:02:20|16085.16|16085.16|16085.16|16085.16|16085.16|16085.16|16085.16|16085.16|0
1647957760000|2022-03-22 14:02:40|16093.09|16093.09|16093.09|16093.09|16093.09|16093.09|16093.09|16093.09|0
1647957770000|2022-03-22 14:02:50|16089.12|16089.12|16089.12|16089.12|16089.12|16089.12|16089.12|16089.12|0
1647957780000|2022-03-22 14:03:00|16090.52|16090.52|16090.52|16090.52|16090.52|16090.52|16090.52|16090.52|0
1647957790000|2022-03-22 14:03:10|16091.92|16091.92|16091.92|16091.92|16091.92|16091.92|16091.92|16091.92|0
1647957870000|2022-03-22 14:04:30|16089.12|16089.12|16089.12|16089.12|16089.12|16089.12|16089.12|16089.12|0
1647957890000|2022-03-22 14:04:50|16093.09|16093.09|16093.09|16093.09|16093.09|16093.09|16093.09|16093.09|0
1647957900000|2022-03-22 14:05:00|16095.89|16095.89|16095.89|16095.89|16095.89|16095.89|16095.89|16095.89|0
1647957910000|2022-03-22 14:05:10|16098.69|16098.69|16102.65|16102.65|16102.65|16102.65|16098.69|16098.69|0
1647957920000|2022-03-22 14:05:20|16105.45|16105.45|16106.85|16106.85|16108.25|16108.25|16105.45|16105.45|0
1647957930000|2022-03-22 14:05:30|16108.69|16108.69|16111.28|16111.28|16111.28|16111.28|16107.31|16107.31|0
1647957940000|2022-03-22 14:05:40|16115.24|16115.24|16115.24|16115.24|16115.24|16115.24|16115.24|16115.24|0
1647957980000|2022-03-22 14:06:20|16113.84|16113.84|16111.04|16111.04|16113.84|16113.84|16111.04|16111.04|0
1647958000000|2022-03-22 14:06:40|16106.84|16106.84|16107.08|16107.08|16109.64|16109.64|16105.68|16105.68|0
1647958010000|2022-03-22 14:06:50|16111.04|16111.04|16113.84|16113.84|16113.84|16113.84|16111.04|16111.04|0
1647958020000|2022-03-22 14:07:00|16115.22|16115.22|16113.84|16113.84|16115.22|16115.22|16113.84|16113.84|0
1647958040000|2022-03-22 14:07:20|16101.95|16101.95|16105.91|16105.91|16105.91|16105.91|16101.95|16101.95|0
1647958050000|2022-03-22 14:07:30|16107.31|16107.31|16107.31|16107.31|16107.31|16107.31|16107.31|16107.31|0
1647958070000|2022-03-22 14:07:50|16112.91|16112.91|16112.91|16112.91|16112.91|16112.91|16112.91|16112.91|0
1647958110000|2022-03-22 14:08:30|16116.87|16116.87|16116.87|16116.87|16116.87|16116.87|16116.87|16116.87|0
1647958120000|2022-03-22 14:08:40|16118.25|16118.25|16116.87|16116.87|16118.25|16118.25|16116.87|16116.87|0
1647958130000|2022-03-22 14:08:50|16117.33|16117.33|16116.87|16116.87|16117.33|16117.33|16116.87|16116.87|0
1647958170000|2022-03-22 14:09:30|16124.8|16124.8|16130.4|16130.4|16130.4|16130.4|16124.8|16124.8|0
1647958190000|2022-03-22 14:09:50|16131.32|16131.32|16130.4|16130.4|16131.32|16131.32|16130.4|16130.4|0
1647958220000|2022-03-22 14:10:20|16131.32|16131.32|16128.54|16128.54|16131.32|16131.32|16128.54|16128.54|0
1647958250000|2022-03-22 14:10:50|16124.58|16124.58|16125.98|16125.98|16125.98|16125.98|16124.58|16124.58|0
1647958270000|2022-03-22 14:11:10|16122.01|16122.01|16122.01|16122.01|16122.01|16122.01|16122.01|16122.01|0
1647958320000|2022-03-22 14:12:00|16120.61|16120.61|16120.61|16120.61|16120.61|16120.61|16120.61|16120.61|0
1647958330000|2022-03-22 14:12:10|16119.21|16119.21|16115.25|16115.25|16119.21|16119.21|16115.25|16115.25|0
1647958360000|2022-03-22 14:12:40|16116.65|16116.65|16116.65|16116.65|16116.65|16116.65|16116.65|16116.65|0
1647958380000|2022-03-22 14:13:00|16113.85|16113.85|16113.85|16113.85|16113.85|16113.85|16113.85|16113.85|0
1647958410000|2022-03-22 14:13:30|16117.81|16117.81|16117.81|16117.81|16117.81|16117.81|16117.81|16117.81|0
1647958430000|2022-03-22 14:13:50|16119.21|16119.21|16119.21|16119.21|16119.21|16119.21|16119.21|16119.21|0
1647958460000|2022-03-22 14:14:20|16117.81|16117.81|16117.81|16117.81|16117.81|16117.81|16117.81|16117.81|0
1647958470000|2022-03-22 14:14:30|16119.21|16119.21|16119.21|16119.21|16119.21|16119.21|16119.21|16119.21|0
1647958480000|2022-03-22 14:14:40|16121.99|16121.99|16121.99|16121.99|16121.99|16121.99|16121.99|16121.99|0
1647958490000|2022-03-22 14:14:50|16121.07|16121.07|16121.07|16121.07|16121.07|16121.07|16121.07|16121.07|0
1647958500000|2022-03-22 14:15:00|16119.67|16119.67|16119.67|16119.67|16119.67|16119.67|16119.67|16119.67|0
1647958510000|2022-03-22 14:15:10|16118.27|16118.27|16118.27|16118.27|16118.27|16118.27|16118.27|16118.27|0
1647958590000|2022-03-22 14:16:30|16119.19|16119.19|16119.19|16119.19|16119.19|16119.19|16119.19|16119.19|0
1647958600000|2022-03-22 14:16:40|16123.16|16123.16|16123.16|16123.16|16123.16|16123.16|16123.16|16123.16|0
1647958710000|2022-03-22 14:18:30|16127.12|16127.12|16127.12|16127.12|16127.12|16127.12|16127.12|16127.12|0
1647958720000|2022-03-22 14:18:40|16131.09|16131.09|16131.09|16131.09|16131.09|16131.09|16131.09|16131.09|0
1647958730000|2022-03-22 14:18:50|16135.05|16135.05|16135.05|16135.05|16135.05|16135.05|16135.05|16135.05|0
1647958750000|2022-03-22 14:19:10|16131.09|16131.09|16131.09|16131.09|16131.09|16131.09|16131.09|16131.09|0
1647958760000|2022-03-22 14:19:20|16127.12|16127.12|16124.32|16124.32|16127.12|16127.12|16124.32|16124.32|0
1647958800000|2022-03-22 14:20:00|16123.4|16123.4|16124.32|16124.32|16124.32|16124.32|16123.4|16123.4|0
1647958810000|2022-03-22 14:20:10|16128.29|16128.29|16133.89|16133.89|16133.89|16133.89|16128.29|16128.29|0
1647958820000|2022-03-22 14:20:20|16135.29|16135.29|16135.29|16135.29|16135.29|16135.29|16135.29|16135.29|0
1647958840000|2022-03-22 14:20:40|16132.49|16132.49|16132.49|16132.49|16132.49|16132.49|16132.49|16132.49|0
1647958860000|2022-03-22 14:21:00|16128.52|16128.52|16128.52|16128.52|16128.52|16128.52|16128.52|16128.52|0
1647958870000|2022-03-22 14:21:10|16127.12|16127.12|16122.53|16122.53|16127.12|16127.12|16122.53|16122.53|0
1647958880000|2022-03-22 14:21:20|16121.61|16121.61|16121.61|16121.61|16121.61|16121.61|16121.61|16121.61|0
1647958920000|2022-03-22 14:22:00|16117.64|16117.64|16114.84|16114.84|16117.64|16117.64|16114.84|16114.84|0
1647958940000|2022-03-22 14:22:20|16122.77|16122.77|16118.81|16118.81|16122.77|16122.77|16118.81|16118.81|0
1647959010000|2022-03-22 14:23:30|16120.19|16120.19|16118.81|16118.81|16120.19|16120.19|16118.81|16118.81|0
1647959030000|2022-03-22 14:23:50|16113.21|16113.21|16113.21|16113.21|16113.21|16113.21|16113.21|16113.21|0
1647959040000|2022-03-22 14:24:00|16109.01|16109.01|16109.01|16109.01|16109.01|16109.01|16109.01|16109.01|0
1647959050000|2022-03-22 14:24:10|16116.01|16116.01|16116.01|16116.01|16116.01|16116.01|16116.01|16116.01|0
1647959060000|2022-03-22 14:24:20|16114.61|16114.61|16114.61|16114.61|16114.61|16114.61|16114.61|16114.61|0
1647959200000|2022-03-22 14:26:40|16122.54|16122.54|16122.54|16122.54|16122.54|16122.54|16122.54|16122.54|0
1647959220000|2022-03-22 14:27:00|16123.94|16123.94|16125.34|16125.34|16125.34|16125.34|16123.94|16123.94|0
1647959230000|2022-03-22 14:27:10|16122.54|16122.54|16122.54|16122.54|16122.54|16122.54|16122.54|16122.54|0
1647959310000|2022-03-22 14:28:30|16118.57|16118.57|16118.57|16118.57|16118.57|16118.57|16118.57|16118.57|0
1647959340000|2022-03-22 14:29:00|16114.61|16114.61|16114.61|16114.61|16114.61|16114.61|16114.61|16114.61|0
1647959350000|2022-03-22 14:29:10|16122.54|16122.54|16122.54|16122.54|16122.54|16122.54|16122.54|16122.54|0
1647959380000|2022-03-22 14:29:40|16125.34|16125.34|16125.34|16125.34|16125.34|16125.34|16125.34|16125.34|0
1647959390000|2022-03-22 14:29:50|16129.3|16129.3|16129.3|16129.3|16129.3|16129.3|16129.3|16129.3|0
1647959400000|2022-03-22 14:30:00|16130.22|16130.22|16130.22|16130.22|16130.22|16130.22|16130.22|16130.22|0
1647959420000|2022-03-22 14:30:20|16134.19|16134.19|16134.19|16134.19|16134.19|16134.19|16134.19|16134.19|0
1647959430000|2022-03-22 14:30:30|16138.15|16138.15|16138.15|16138.15|16138.15|16138.15|16138.15|16138.15|0
1647959440000|2022-03-22 14:30:40|16140.95|16140.95|16140.95|16140.95|16140.95|16140.95|16140.95|16140.95|0
1647959520000|2022-03-22 14:32:00|16136.99|16136.99|16135.59|16135.59|16136.99|16136.99|16135.59|16135.59|0
1647959530000|2022-03-22 14:32:10|16131.62|16131.62|16135.59|16135.59|16135.59|16135.59|16131.62|16131.62|0
1647959540000|2022-03-22 14:32:20|16136.99|16136.99|16135.59|16135.59|16136.99|16136.99|16135.59|16135.59|0
1647959560000|2022-03-22 14:32:40|16136.99|16136.99|16136.99|16136.99|16136.99|16136.99|16136.99|16136.99|0
1647959610000|2022-03-22 14:33:30|16135.59|16135.59|16135.59|16135.59|16135.59|16135.59|16135.59|16135.59|0
1647959620000|2022-03-22 14:33:40|16136.99|16136.99|16136.99|16136.99|16136.99|16136.99|16136.99|16136.99|0
1647959630000|2022-03-22 14:33:50|16133.02|16133.02|16133.02|16133.02|16133.02|16133.02|16133.02|16133.02|0
1647959650000|2022-03-22 14:34:10|16140.95|16140.95|16140.95|16140.95|16140.95|16140.95|16140.95|16140.95|0
1647959690000|2022-03-22 14:34:50|16139.55|16139.55|16139.55|16139.55|16139.55|16139.55|16139.55|16139.55|0
1647959720000|2022-03-22 14:35:20|16140.01|16140.01|16140.01|16140.01|16140.01|16140.01|16140.01|16140.01|0
1647959760000|2022-03-22 14:36:00|16141.41|16141.41|16141.41|16141.41|16141.41|16141.41|16141.41|16141.41|0
1647959770000|2022-03-22 14:36:10|16145.38|16145.38|16143.98|16143.98|16145.38|16145.38|16143.98|16143.98|0
1647959840000|2022-03-22 14:37:20|16146.78|16146.78|16146.78|16146.78|16146.78|16146.78|16146.78|16146.78|0
1647959870000|2022-03-22 14:37:50|16150.98|16150.98|16150.98|16150.98|16150.98|16150.98|16150.98|16150.98|0
1647959890000|2022-03-22 14:38:10|16149.58|16149.58|16149.58|16149.58|16149.58|16149.58|16149.58|16149.58|0
1647959920000|2022-03-22 14:38:40|16148.18|16148.18|16146.78|16146.78|16148.18|16148.18|16146.78|16146.78|0
1647959930000|2022-03-22 14:38:50|16145.38|16145.38|16145.38|16145.38|16145.38|16145.38|16145.38|16145.38|0
1647960010000|2022-03-22 14:40:10|16143.98|16143.98|16143.98|16143.98|16147.94|16147.94|16143.98|16143.98|0
1647960050000|2022-03-22 14:40:50|16142.58|16142.58|16142.58|16142.58|16142.58|16142.58|16142.58|16142.58|0
1647960060000|2022-03-22 14:41:00|16138.61|16138.61|16141.18|16141.18|16141.18|16141.18|16138.61|16138.61|0
1647960070000|2022-03-22 14:41:10|16145.14|16145.14|16145.14|16145.14|16145.14|16145.14|16145.14|16145.14|0
1647960080000|2022-03-22 14:41:20|16149.11|16149.11|16149.11|16149.11|16149.11|16149.11|16149.11|16149.11|0
1647960100000|2022-03-22 14:41:40|16141.18|16141.18|16141.18|16141.18|16141.18|16141.18|16141.18|16141.18|0
1647960190000|2022-03-22 14:43:10|16136.98|16136.98|16136.98|16136.98|16136.98|16136.98|16136.98|16136.98|0
1647960210000|2022-03-22 14:43:30|16134.18|16134.18|16134.18|16134.18|16134.18|16134.18|16134.18|16134.18|0
1647960230000|2022-03-22 14:43:50|16132.78|16132.78|16131.38|16131.38|16132.78|16132.78|16131.38|16131.38|0
1647960240000|2022-03-22 14:44:00|16128.58|16128.58|16128.58|16128.58|16128.58|16128.58|16128.58|16128.58|0
1647960290000|2022-03-22 14:44:50|16129.98|16129.98|16131.38|16131.38|16132.78|16132.78|16129.98|16129.98|0
1647960300000|2022-03-22 14:45:00|16129.98|16129.98|16127.18|16127.18|16129.98|16129.98|16127.18|16127.18|0
1647960310000|2022-03-22 14:45:10|16128.58|16128.58|16128.58|16128.58|16128.58|16128.58|16128.58|16128.58|0
1647960340000|2022-03-22 14:45:40|16131.38|16131.38|16138.15|16138.15|16138.15|16138.15|16131.38|16131.38|0
1647960410000|2022-03-22 14:46:50|16140.95|16140.95|16140.95|16140.95|16140.95|16140.95|16140.95|16140.95|0
1647960470000|2022-03-22 14:47:50|16136.98|16136.98|16136.98|16136.98|16136.98|16136.98|16136.98|16136.98|0
1647960510000|2022-03-22 14:48:30|16135.58|16135.58|16135.58|16135.58|16135.58|16135.58|16135.58|16135.58|0
1647960550000|2022-03-22 14:49:10|16143.51|16143.51|16143.51|16143.51|16143.51|16143.51|16143.51|16143.51|0
1647960590000|2022-03-22 14:49:50|16140.71|16140.71|16140.71|16140.71|16140.71|16140.71|16140.71|16140.71|0
1647960690000|2022-03-22 14:51:30|16140.25|16140.25|16139.33|16139.33|16140.25|16140.25|16139.33|16139.33|0
1647960700000|2022-03-22 14:51:40|16138.41|16138.41|16137.49|16137.49|16138.41|16138.41|16137.49|16137.49|0
1647960720000|2022-03-22 14:52:00|16136.1|16136.1|16136.1|16136.1|16136.1|16136.1|16136.1|16136.1|0
1647960750000|2022-03-22 14:52:30|16128.16|16128.16|16128.16|16128.16|16128.16|16128.16|16128.16|16128.16|0
1647960760000|2022-03-22 14:52:40|16125.37|16125.37|16125.37|16125.37|16125.37|16125.37|16125.37|16125.37|0
1647960780000|2022-03-22 14:53:00|16123.97|16123.97|16123.97|16123.97|16123.97|16123.97|16123.97|16123.97|0
1647960830000|2022-03-22 14:53:50|16127.93|16127.93|16123.97|16123.97|16127.93|16127.93|16123.97|16123.97|0
1647960860000|2022-03-22 14:54:20|16126.77|16126.77|16123.97|16123.97|16126.77|16126.77|16123.97|16123.97|0
1647960890000|2022-03-22 14:54:50|16135.86|16135.86|16137.26|16137.26|16137.26|16137.26|16135.86|16135.86|0
1647960940000|2022-03-22 14:55:40|16135.86|16135.86|16134.46|16134.46|16135.86|16135.86|16134.46|16134.46|0
1647960950000|2022-03-22 14:55:50|16135.86|16135.86|16135.86|16135.86|16135.86|16135.86|16135.86|16135.86|0
1647961030000|2022-03-22 14:57:10|16127.93|16127.93|16127.93|16127.93|16127.93|16127.93|16127.93|16127.93|0
1647961130000|2022-03-22 14:58:50|16127.47|16127.47|16127.01|16127.01|16127.47|16127.47|16127.01|16127.01|0
1647961210000|2022-03-22 15:00:10|16125.15|16125.15|16125.15|16125.15|16125.15|16125.15|16125.15|16125.15|0
1647961230000|2022-03-22 15:00:30|16123.75|16123.75|16123.75|16123.75|16123.75|16123.75|16123.75|16123.75|0
1647961260000|2022-03-22 15:01:00|16123.29|16123.29|16123.29|16123.29|16123.29|16123.29|16123.29|16123.29|0
1647961290000|2022-03-22 15:01:30|16124.69|16124.69|16120.73|16120.73|16124.69|16124.69|16120.73|16120.73|0
1647961300000|2022-03-22 15:01:40|16119.81|16119.81|16117.01|16117.01|16119.81|16119.81|16117.01|16117.01|0
1647961310000|2022-03-22 15:01:50|16113.04|16113.04|16113.04|16113.04|16113.04|16113.04|16113.04|16113.04|0
1647961330000|2022-03-22 15:02:10|16117.01|16117.01|16118.41|16118.41|16118.41|16118.41|16117.01|16117.01|0
1647961340000|2022-03-22 15:02:20|16114.44|16114.44|16114.44|16114.44|16114.44|16114.44|16114.44|16114.44|0
1647961360000|2022-03-22 15:02:40|16114.9|16114.9|16115.36|16115.36|16115.36|16115.36|16114.9|16114.9|0
1647961420000|2022-03-22 15:03:40|16116.28|16116.28|16116.28|16116.28|16116.28|16116.28|16116.28|16116.28|0
1647961480000|2022-03-22 15:04:40|16117.68|16117.68|16120.48|16120.48|16120.48|16120.48|16117.68|16117.68|0
1647961510000|2022-03-22 15:05:10|16117.68|16117.68|16117.68|16117.68|16117.68|16117.68|16117.68|16117.68|0
1647961560000|2022-03-22 15:06:00|16117.22|16117.22|16117.22|16117.22|16117.22|16117.22|16117.22|16117.22|0
1647961600000|2022-03-22 15:06:40|16118.62|16118.62|16118.62|16118.62|16118.62|16118.62|16118.62|16118.62|0
1647961690000|2022-03-22 15:08:10|16115.82|16115.82|16115.82|16115.82|16115.82|16115.82|16115.82|16115.82|0
1647961720000|2022-03-22 15:08:40|16114.42|16114.42|16114.42|16114.42|16114.42|16114.42|16114.42|16114.42|0
1647961730000|2022-03-22 15:08:50|16115.82|16115.82|16115.82|16115.82|16115.82|16115.82|16115.82|16115.82|0
1647961790000|2022-03-22 15:09:50|16119.79|16119.79|16119.79|16119.79|16119.79|16119.79|16119.79|16119.79|0
1647961800000|2022-03-22 15:10:00|16121.19|16121.19|16121.19|16121.19|16121.19|16121.19|16121.19|16121.19|0
1647961810000|2022-03-22 15:10:10|16119.79|16119.79|16118.39|16118.39|16119.79|16119.79|16118.39|16118.39|0
1647961880000|2022-03-22 15:11:20|16122.59|16122.59|16123.51|16123.51|16123.51|16123.51|16122.59|16122.59|0
1647961920000|2022-03-22 15:12:00|16124.91|16124.91|16128.87|16128.87|16128.87|16128.87|16124.91|16124.91|0
1647961940000|2022-03-22 15:12:20|16127.47|16127.47|16126.07|16126.07|16127.47|16127.47|16126.07|16126.07|0
1647961970000|2022-03-22 15:12:50|16123.27|16123.27|16123.27|16123.27|16123.27|16123.27|16123.27|16123.27|0
1647962040000|2022-03-22 15:14:00|16126.07|16126.07|16126.07|16126.07|16126.07|16126.07|16126.07|16126.07|0
1647962050000|2022-03-22 15:14:10|16127.47|16127.47|16131.44|16131.44|16131.44|16131.44|16127.47|16127.47|0
1647962060000|2022-03-22 15:14:20|16135.4|16135.4|16135.4|16135.4|16135.4|16135.4|16135.4|16135.4|0
1647962070000|2022-03-22 15:14:30|16139.37|16139.37|16139.37|16139.37|16139.37|16139.37|16139.37|16139.37|0
1647962100000|2022-03-22 15:15:00|16142.17|16142.17|16143.57|16143.57|16143.57|16143.57|16142.17|16142.17|0
1647962130000|2022-03-22 15:15:30|16147.53|16147.53|16147.53|16147.53|16147.53|16147.53|16147.53|16147.53|0
1647962160000|2022-03-22 15:16:00|16146.13|16146.13|16146.13|16146.13|16146.13|16146.13|16146.13|16146.13|0
1647962180000|2022-03-22 15:16:20|16142.17|16142.17|16142.17|16142.17|16142.17|16142.17|16142.17|16142.17|0
1647962190000|2022-03-22 15:16:30|16140.77|16140.77|16140.77|16140.77|16140.77|16140.77|16140.77|16140.77|0
1647962240000|2022-03-22 15:17:20|16142.17|16142.17|16142.17|16142.17|16142.17|16142.17|16142.17|16142.17|0
1647962340000|2022-03-22 15:19:00|16139.37|16139.37|16139.37|16139.37|16139.37|16139.37|16139.37|16139.37|0
1647962370000|2022-03-22 15:19:30|16140.77|16140.77|16140.77|16140.77|16140.77|16140.77|16140.77|16140.77|0
1647962390000|2022-03-22 15:19:50|16139.37|16139.37|16143.33|16143.33|16143.33|16143.33|16139.37|16139.37|0
1647962400000|2022-03-22 15:20:00|16141.93|16141.93|16141.93|16141.93|16141.93|16141.93|16141.93|16141.93|0
1647962410000|2022-03-22 15:20:10|16140.53|16140.53|16140.53|16140.53|16140.53|16140.53|16140.53|16140.53|0
1647962430000|2022-03-22 15:20:30|16139.13|16139.13|16141.93|16141.93|16141.93|16141.93|16139.13|16139.13|0
1647962480000|2022-03-22 15:21:20|16147.53|16147.53|16147.53|16147.53|16147.53|16147.53|16147.53|16147.53|0
1647962500000|2022-03-22 15:21:40|16143.33|16143.33|16143.33|16143.33|16143.33|16143.33|16143.33|16143.33|0
1647962510000|2022-03-22 15:21:50|16144.73|16144.73|16160.59|16160.59|16160.59|16160.59|16144.73|16144.73|0
1647962540000|2022-03-22 15:22:20|16152.66|16152.66|16152.66|16152.66|16152.66|16152.66|16152.66|16152.66|0
1647962580000|2022-03-22 15:23:00|16148.7|16148.7|16147.3|16147.3|16148.7|16148.7|16147.3|16147.3|0
1647962640000|2022-03-22 15:24:00|16143.33|16143.33|16139.37|16139.37|16143.33|16143.33|16139.37|16139.37|0
1647962680000|2022-03-22 15:24:40|16142.17|16142.17|16143.57|16143.57|16143.57|16143.57|16142.17|16142.17|0
1647962700000|2022-03-22 15:25:00|16139.6|16139.6|16135.4|16135.4|16139.6|16139.6|16135.4|16135.4|0
1647962760000|2022-03-22 15:26:00|16131.44|16131.44|16131.44|16131.44|16131.44|16131.44|16131.44|16131.44|0
1647962780000|2022-03-22 15:26:20|16132.84|16132.84|16132.84|16132.84|16132.84|16132.84|16132.84|16132.84|0
1647962880000|2022-03-22 15:28:00|16130.04|16130.04|16130.04|16130.04|16130.04|16130.04|16130.04|16130.04|0
1647962940000|2022-03-22 15:29:00|16122.11|16122.11|16122.11|16122.11|16122.11|16122.11|16122.11|16122.11|0
1647962950000|2022-03-22 15:29:10|16130.04|16130.04|16130.04|16130.04|16130.04|16130.04|16130.04|16130.04|0
1647962980000|2022-03-22 15:29:40|16134|16134|16136.8|16136.8|16136.8|16136.8|16134|16134|0
1647963040000|2022-03-22 15:30:40|16132.84|16132.84|16132.84|16132.84|16132.84|16132.84|16131.44|16131.44|0
1647963050000|2022-03-22 15:30:50|16130.04|16130.04|16130.04|16130.04|16130.04|16130.04|16130.04|16130.04|0
1647963060000|2022-03-22 15:31:00|16126.07|16126.07|16126.07|16126.07|16126.07|16126.07|16126.07|16126.07|0
1647963090000|2022-03-22 15:31:30|16121.87|16121.87|16121.87|16121.87|16121.87|16121.87|16121.87|16121.87|0
1647963100000|2022-03-22 15:31:40|16124.67|16124.67|16114.18|16114.18|16126.07|16126.07|16102.28|16102.28|0
1647963130000|2022-03-22 15:32:10|16108.58|16108.58|16109.98|16109.98|16109.98|16109.98|16108.58|16108.58|0
1647963140000|2022-03-22 15:32:20|16109.06|16109.06|16108.6|16108.6|16109.06|16109.06|16108.6|16108.6|0
1647963150000|2022-03-22 15:32:30|16107.2|16107.2|16108.6|16108.6|16108.6|16108.6|16107.2|16107.2|0
1647963190000|2022-03-22 15:33:10|16104.63|16104.63|16103.23|16103.23|16104.63|16104.63|16103.23|16103.23|0
1647963200000|2022-03-22 15:33:20|16095.3|16095.3|16095.3|16095.3|16095.3|16095.3|16095.3|16095.3|0
1647963210000|2022-03-22 15:33:30|16096.7|16096.7|16095.3|16095.3|16098.1|16098.1|16095.3|16095.3|0
1647963220000|2022-03-22 15:33:40|16098.1|16098.1|16096.7|16096.7|16098.1|16098.1|16093.9|16093.9|0
1647963230000|2022-03-22 15:33:50|16098.1|16098.1|16098.1|16098.1|16098.1|16098.1|16098.1|16098.1|0
1647963240000|2022-03-22 15:34:00|16090.17|16090.17|16090.17|16090.17|16090.17|16090.17|16090.17|16090.17|0
1647963270000|2022-03-22 15:34:30|16094.14|16094.14|16094.14|16094.14|16094.14|16094.14|16094.14|16094.14|0
1647963280000|2022-03-22 15:34:40|16089.94|16089.94|16092.74|16092.74|16092.74|16092.74|16089.94|16089.94|0
1647963290000|2022-03-22 15:34:50|16099.74|16099.74|16103.7|16103.7|16103.7|16103.7|16099.74|16099.74|0
1647963300000|2022-03-22 15:35:00|16100.9|16100.9|16100.9|16100.9|16100.9|16100.9|16100.9|16100.9|0
1647963310000|2022-03-22 15:35:10|16099.5|16099.5|16103.47|16103.47|16103.47|16103.47|16099.5|16099.5|0
1647963320000|2022-03-22 15:35:20|16102.07|16102.07|16102.07|16102.07|16102.07|16102.07|16102.07|16102.07|0
1647963350000|2022-03-22 15:35:50|16100.67|16100.67|16100.67|16100.67|16100.67|16100.67|16100.67|16100.67|0
1647963370000|2022-03-22 15:36:10|16092.74|16092.74|16092.74|16092.74|16092.74|16092.74|16092.74|16092.74|0
1647963420000|2022-03-22 15:37:00|16094.14|16094.14|16092.74|16092.74|16094.14|16094.14|16092.74|16092.74|0
1647963460000|2022-03-22 15:37:40|16095.54|16095.54|16095.54|16095.54|16095.54|16095.54|16095.54|16095.54|0
1647963470000|2022-03-22 15:37:50|16099.5|16099.5|16104.87|16104.87|16104.87|16104.87|16099.5|16099.5|0
1647963490000|2022-03-22 15:38:10|16096.94|16096.94|16096.94|16096.94|16096.94|16096.94|16096.94|16096.94|0
1647963590000|2022-03-22 15:39:50|16092.97|16092.97|16092.97|16092.97|16092.97|16092.97|16092.97|16092.97|0
1647963650000|2022-03-22 15:40:50|16085.04|16085.04|16085.04|16085.04|16085.04|16085.04|16085.04|16085.04|0
1647963700000|2022-03-22 15:41:40|16081.08|16081.08|16081.08|16081.08|16081.08|16081.08|16081.08|16081.08|0
1647963710000|2022-03-22 15:41:50|16077.11|16077.11|16073.15|16073.15|16077.11|16077.11|16073.15|16073.15|0
1647963720000|2022-03-22 15:42:00|16070.35|16070.35|16066.38|16066.38|16070.35|16070.35|16066.38|16066.38|0
1647963800000|2022-03-22 15:43:20|16054.49|16054.49|16054.49|16054.49|16054.49|16054.49|16054.49|16054.49|0
1647963840000|2022-03-22 15:44:00|16058.45|16058.45|16058.45|16058.45|16058.45|16058.45|16058.45|16058.45|0
1647963850000|2022-03-22 15:44:10|16054.49|16054.49|16054.49|16054.49|16054.49|16054.49|16054.49|16054.49|0
1647963860000|2022-03-22 15:44:20|16050.52|16050.52|16050.52|16050.52|16050.52|16050.52|16050.52|16050.52|0
1647963880000|2022-03-22 15:44:40|16042.59|16042.59|16042.59|16042.59|16042.59|16042.59|16042.59|16042.59|0
1647963920000|2022-03-22 15:45:20|16043.99|16043.99|16043.99|16043.99|16043.99|16043.99|16043.99|16043.99|0
1647963970000|2022-03-22 15:46:10|16055.88|16055.88|16055.88|16055.88|16055.88|16055.88|16055.88|16055.88|0
1647963980000|2022-03-22 15:46:20|16058.68|16058.68|16058.68|16058.68|16058.68|16058.68|16058.68|16058.68|0
1647963990000|2022-03-22 15:46:30|16062.65|16062.65|16062.65|16062.65|16062.65|16062.65|16062.65|16062.65|0
1647964020000|2022-03-22 15:47:00|16054.72|16054.72|16054.72|16054.72|16054.72|16054.72|16054.72|16054.72|0
1647964060000|2022-03-22 15:47:40|16050.75|16050.75|16050.75|16050.75|16050.75|16050.75|16050.75|16050.75|0
1647964080000|2022-03-22 15:48:00|16046.79|16046.79|16046.79|16046.79|16046.79|16046.79|16046.79|16046.79|0
1647964090000|2022-03-22 15:48:10|16045.39|16045.39|16045.39|16045.39|16045.39|16045.39|16045.39|16045.39|0
1647964110000|2022-03-22 15:48:30|16053.32|16053.32|16053.32|16053.32|16057.28|16057.28|16053.32|16053.32|0
1647964120000|2022-03-22 15:48:40|16051.92|16051.92|16047.95|16047.95|16051.92|16051.92|16047.95|16047.95|0
1647964130000|2022-03-22 15:48:50|16043.99|16043.99|16043.99|16043.99|16043.99|16043.99|16043.99|16043.99|0
1647964210000|2022-03-22 15:50:10|16047.95|16047.95|16047.95|16047.95|16047.95|16047.95|16047.95|16047.95|0
1647964260000|2022-03-22 15:51:00|16052.15|16052.15|16052.15|16052.15|16052.15|16052.15|16052.15|16052.15|0
1647964280000|2022-03-22 15:51:20|16053.07|16053.07|16053.07|16053.07|16053.07|16053.07|16053.07|16053.07|0
1647964290000|2022-03-22 15:51:30|16053.53|16053.53|16049.57|16049.57|16053.53|16053.53|16049.57|16049.57|0
1647964320000|2022-03-22 15:52:00|16050.97|16050.97|16053.76|16053.76|16053.76|16053.76|16050.97|16050.97|0
1647964330000|2022-03-22 15:52:10|16052.85|16052.85|16051.45|16051.45|16052.85|16052.85|16051.45|16051.45|0
1647964340000|2022-03-22 15:52:20|16050.05|16050.05|16050.05|16050.05|16050.05|16050.05|16050.05|16050.05|0
1647964360000|2022-03-22 15:52:40|16046.08|16046.08|16046.08|16046.08|16046.08|16046.08|16046.08|16046.08|0
1647964380000|2022-03-22 15:53:00|16042.12|16042.12|16042.12|16042.12|16042.12|16042.12|16042.12|16042.12|0
1647964420000|2022-03-22 15:53:40|16043.52|16043.52|16040.72|16040.72|16043.52|16043.52|16040.72|16040.72|0
1647964460000|2022-03-22 15:54:20|16039.32|16039.32|16039.32|16039.32|16039.32|16039.32|16039.32|16039.32|0
1647964490000|2022-03-22 15:54:50|16037.92|16037.92|16037.92|16037.92|16037.92|16037.92|16037.92|16037.92|0
1647964510000|2022-03-22 15:55:10|16037.46|16037.46|16036.06|16036.06|16037.46|16037.46|16036.06|16036.06|0
1647964560000|2022-03-22 15:56:00|16040.02|16040.02|16044.22|16044.22|16045.62|16045.62|16040.02|16040.02|0
1647964620000|2022-03-22 15:57:00|16042.82|16042.82|16042.82|16042.82|16042.82|16042.82|16042.82|16042.82|0
1647964670000|2022-03-22 15:57:50|16044.22|16044.22|16044.22|16044.22|16044.22|16044.22|16044.22|16044.22|0
1647964710000|2022-03-22 15:58:30|16042.82|16042.82|16042.82|16042.82|16042.82|16042.82|16042.82|16042.82|0
1647964720000|2022-03-22 15:58:40|16041.42|16041.42|16025.56|16025.56|16041.42|16041.42|16025.56|16025.56|0
1647964730000|2022-03-22 15:58:50|16029.53|16029.53|16029.53|16029.53|16029.53|16029.53|16029.53|16029.53|0
1647964750000|2022-03-22 15:59:10|16028.13|16028.13|16032.33|16032.33|16032.33|16032.33|16028.13|16028.13|0
1647964760000|2022-03-22 15:59:20|16030.93|16030.93|16030.93|16030.93|16030.93|16030.93|16030.93|16030.93|0
1647964780000|2022-03-22 15:59:40|16032.33|16032.33|16032.33|16032.33|16032.33|16032.33|16032.33|16032.33|0
1647964790000|2022-03-22 15:59:50|16028.36|16028.36|16025.1|16025.1|16028.36|16028.36|16025.1|16025.1|0
1647964830000|2022-03-22 16:00:30|16029.07|16029.07|16038.86|16038.86|16038.86|16038.86|16029.07|16029.07|0
1647964840000|2022-03-22 16:00:40|16033.27|16033.27|16036.07|16036.07|16036.07|16036.07|16033.27|16033.27|0
1647964850000|2022-03-22 16:00:50|16031.87|16031.87|16030.47|16030.47|16031.87|16031.87|16030.47|16030.47|0
1647964860000|2022-03-22 16:01:00|16034.43|16034.43|16034.43|16034.43|16034.43|16034.43|16034.43|16034.43|0
1647965070000|2022-03-22 16:04:30|16030.47|16030.47|16027.67|16027.67|16030.47|16030.47|16027.67|16027.67|0
1647965160000|2022-03-22 16:06:00|16031.87|16031.87|16031.87|16031.87|16031.87|16031.87|16031.87|16031.87|0
1647965190000|2022-03-22 16:06:30|16033.27|16033.27|16033.27|16033.27|16033.27|16033.27|16033.27|16033.27|0
1647965200000|2022-03-22 16:06:40|16031.87|16031.87|16031.87|16031.87|16031.87|16031.87|16031.87|16031.87|0
1647965210000|2022-03-22 16:06:50|16033.27|16033.27|16034.67|16034.67|16034.67|16034.67|16033.27|16033.27|0
1647965250000|2022-03-22 16:07:30|16030.7|16030.7|16030.7|16030.7|16030.7|16030.7|16030.7|16030.7|0
1647965320000|2022-03-22 16:08:40|16032.1|16032.1|16032.1|16032.1|16032.1|16032.1|16032.1|16032.1|0
1647965350000|2022-03-22 16:09:10|16030.7|16030.7|16034.67|16034.67|16034.67|16034.67|16030.7|16030.7|0
1647965430000|2022-03-22 16:10:30|16030.7|16030.7|16030.7|16030.7|16030.7|16030.7|16030.7|16030.7|0
1647965490000|2022-03-22 16:11:30|16030.24|16030.24|16030.24|16030.24|16030.24|16030.24|16030.24|16030.24|0
1647965530000|2022-03-22 16:12:10|16026.28|16026.28|16026.28|16026.28|16026.28|16026.28|16026.28|16026.28|0
1647965580000|2022-03-22 16:13:00|16023.48|16023.48|16023.48|16023.48|16023.48|16023.48|16023.48|16023.48|0
1647965600000|2022-03-22 16:13:20|16024.88|16024.88|16023.48|16023.48|16024.88|16024.88|16023.48|16023.48|0
1647965610000|2022-03-22 16:13:30|16023.02|16023.02|16023.02|16023.02|16023.02|16023.02|16023.02|16023.02|0
1647965620000|2022-03-22 16:13:40|16022.1|16022.1|16023.5|16023.5|16023.5|16023.5|16022.1|16022.1|0
1647965630000|2022-03-22 16:13:50|16027.46|16027.46|16027.46|16027.46|16027.46|16027.46|16027.46|16027.46|0
1647965640000|2022-03-22 16:14:00|16026.06|16026.06|16026.06|16026.06|16026.06|16026.06|16026.06|16026.06|0
1647965660000|2022-03-22 16:14:20|16022.1|16022.1|16022.1|16022.1|16022.1|16022.1|16022.1|16022.1|0
1647965670000|2022-03-22 16:14:30|16020.7|16020.7|16019.3|16019.3|16020.7|16020.7|16019.3|16019.3|0
1647965690000|2022-03-22 16:14:50|16031.19|16031.19|16023.26|16023.26|16031.19|16031.19|16023.26|16023.26|0
1647965700000|2022-03-22 16:15:00|16026.06|16026.06|16027.46|16027.46|16027.46|16027.46|16026.06|16026.06|0
1647965720000|2022-03-22 16:15:20|16026.06|16026.06|16026.06|16026.06|16026.06|16026.06|16026.06|16026.06|0
1647965740000|2022-03-22 16:15:40|16024.66|16024.66|16024.66|16024.66|16024.66|16024.66|16024.66|16024.66|0
1647965770000|2022-03-22 16:16:10|16020.7|16020.7|16020.7|16020.7|16020.7|16020.7|16020.7|16020.7|0
1647965800000|2022-03-22 16:16:40|16019.3|16019.3|16019.3|16019.3|16019.3|16019.3|16019.3|16019.3|0
1647965830000|2022-03-22 16:17:10|16015.33|16015.33|16015.33|16015.33|16015.33|16015.33|16011.37|16011.37|0
1647965860000|2022-03-22 16:17:40|16013.93|16013.93|16013.93|16013.93|16013.93|16013.93|16013.93|16013.93|0
1647965870000|2022-03-22 16:17:50|16017.9|16017.9|16021.86|16021.86|16021.86|16021.86|16017.9|16017.9|0
1647965880000|2022-03-22 16:18:00|16020.46|16020.46|16019.07|16019.07|16020.46|16020.46|16019.07|16019.07|0
1647965910000|2022-03-22 16:18:30|16015.1|16015.1|16015.1|16015.1|16015.1|16015.1|16015.1|16015.1|0
1647965930000|2022-03-22 16:18:50|16013.7|16013.7|16013.7|16013.7|16013.7|16013.7|16013.7|16013.7|0
1647965960000|2022-03-22 16:19:20|16015.1|16015.1|16013.7|16013.7|16015.1|16015.1|16013.7|16013.7|0
1647965980000|2022-03-22 16:19:40|16009.74|16009.74|16009.74|16009.74|16009.74|16009.74|16009.74|16009.74|0
1647966020000|2022-03-22 16:20:20|16005.77|16005.77|16005.77|16005.77|16005.77|16005.77|16005.77|16005.77|0
1647966070000|2022-03-22 16:21:10|16001.8|16001.8|16001.8|16001.8|16001.8|16001.8|16001.8|16001.8|0
1647966090000|2022-03-22 16:21:30|16001.35|16001.35|16001.35|16001.35|16001.35|16001.35|16001.35|16001.35|0
1647966110000|2022-03-22 16:21:50|15997.38|15997.38|15997.38|15997.38|15997.38|15997.38|15997.38|15997.38|0
1647966130000|2022-03-22 16:22:10|16001.35|16001.35|15993.41|15993.41|16001.35|16001.35|15993.41|15993.41|0
1647966150000|2022-03-22 16:22:30|16001.35|16001.35|16005.31|16005.31|16005.31|16005.31|16001.35|16001.35|0
1647966170000|2022-03-22 16:22:50|16003.91|16003.91|15999.95|15999.95|16003.91|16003.91|15999.95|15999.95|0
1647966230000|2022-03-22 16:23:50|15995.98|15995.98|15995.98|15995.98|15995.98|15995.98|15995.98|15995.98|0
1647966280000|2022-03-22 16:24:40|15996.9|15996.9|15996.9|15996.9|15996.9|15996.9|15996.9|15996.9|0
1647966290000|2022-03-22 16:24:50|15997.36|15997.36|15997.36|15997.36|15997.36|15997.36|15997.36|15997.36|0
1647966300000|2022-03-22 16:25:00|15998.76|15998.76|15998.76|15998.76|15998.76|15998.76|15998.76|15998.76|0
1647966310000|2022-03-22 16:25:10|15995.96|15995.96|15995.96|15995.96|15995.96|15995.96|15995.96|15995.96|0
1647966320000|2022-03-22 16:25:20|15995.04|15995.04|15995.04|15995.04|15995.04|15995.04|15995.04|15995.04|0
1647966330000|2022-03-22 16:25:30|15991.08|15991.08|15991.08|15991.08|15991.08|15991.08|15991.08|15991.08|0
1647966340000|2022-03-22 16:25:40|15992.47|15992.47|15992.47|15992.47|15992.47|15992.47|15991.08|15991.08|0
1647966350000|2022-03-22 16:25:50|15993.87|15993.87|15993.87|15993.87|15993.87|15993.87|15993.87|15993.87|0
1647966370000|2022-03-22 16:26:10|15997.84|15997.84|15997.84|15997.84|15997.84|15997.84|15997.84|15997.84|0
1647966390000|2022-03-22 16:26:30|15996.44|15996.44|15996.44|15996.44|15996.44|15996.44|15996.44|15996.44|0
1647966400000|2022-03-22 16:26:40|15997.84|15997.84|15997.84|15997.84|15997.84|15997.84|15997.84|15997.84|0
1647966430000|2022-03-22 16:27:10|15996.46|15996.46|15996.46|15996.46|15996.46|15996.46|15996.46|15996.46|0
1647966440000|2022-03-22 16:27:20|15988.53|15988.53|15988.53|15988.53|15988.53|15988.53|15988.53|15988.53|0
1647966450000|2022-03-22 16:27:30|15987.13|15987.13|15985.27|15985.27|15987.13|15987.13|15985.27|15985.27|0
1647966490000|2022-03-22 16:28:10|15982.47|15982.47|15982.47|15982.47|15982.47|15982.47|15982.47|15982.47|0
1647966510000|2022-03-22 16:28:30|15990.4|15990.4|15990.4|15990.4|15990.4|15990.4|15990.4|15990.4|0
1647966530000|2022-03-22 16:28:50|15982.47|15982.47|15989|15989|15989|15989|15981.07|15981.07|0
1647966550000|2022-03-22 16:29:10|15993.2|15993.2|15993.2|15993.2|15993.2|15993.2|15993.2|15993.2|0
1647966570000|2022-03-22 16:29:30|15994.6|15994.6|15994.6|15994.6|15996|15996|15994.6|15994.6|0
1647966580000|2022-03-22 16:29:40|15993.2|15993.2|16007.42|16007.42|16007.42|16007.42|15993.2|15993.2|0
1647966590000|2022-03-22 16:29:50|16015.35|16015.35|16008.58|16008.58|16016.75|16016.75|16000.65|16000.65|0
1648023310000|2022-03-23 08:15:10|16192.11|16192.11|16192.11|16192.11|16192.11|16192.11|16192.11|16192.11|0
1648023320000|2022-03-23 08:15:20|16204|16204|16207.97|16207.97|16207.97|16207.97|16204|16204|0
1648023360000|2022-03-23 08:16:00|16206.57|16206.57|16206.57|16206.57|16206.57|16206.57|16206.57|16206.57|0
1648023370000|2022-03-23 08:16:10|16209.37|16209.37|16205.4|16205.4|16209.37|16209.37|16205.4|16205.4|0
1648023420000|2022-03-23 08:17:00|16185.58|16185.58|16184.18|16184.18|16185.58|16185.58|16184.18|16184.18|0
1648023430000|2022-03-23 08:17:10|16181.38|16181.38|16181.38|16181.38|16181.38|16181.38|16181.38|16181.38|0
1648023440000|2022-03-23 08:17:20|16177.41|16177.41|16177.41|16177.41|16177.41|16177.41|16177.41|16177.41|0
1648023460000|2022-03-23 08:17:40|16185.34|16185.34|16189.31|16189.31|16189.31|16189.31|16185.34|16185.34|0
1648023470000|2022-03-23 08:17:50|16197.24|16197.24|16197.24|16197.24|16197.24|16197.24|16197.24|16197.24|0
1648023490000|2022-03-23 08:18:10|16193.28|16193.28|16193.28|16193.28|16193.28|16193.28|16193.28|16193.28|0
1648023520000|2022-03-23 08:18:40|16197.47|16197.47|16196.07|16196.07|16197.47|16197.47|16196.07|16196.07|0
1648023540000|2022-03-23 08:19:00|16193.28|16193.28|16193.28|16193.28|16193.28|16193.28|16193.28|16193.28|0
1648023560000|2022-03-23 08:19:20|16185.34|16185.34|16185.34|16185.34|16185.34|16185.34|16185.34|16185.34|0
1648023580000|2022-03-23 08:19:40|16193.28|16193.28|16209.14|16209.14|16209.14|16209.14|16193.28|16193.28|0
1648023600000|2022-03-23 08:20:00|16201.21|16201.21|16193.28|16193.28|16201.21|16201.21|16193.28|16193.28|0
1648023610000|2022-03-23 08:20:10|16197.24|16197.24|16197.24|16197.24|16197.24|16197.24|16197.24|16197.24|0
1648023620000|2022-03-23 08:20:20|16193.28|16193.28|16186.28|16186.28|16193.28|16193.28|16186.28|16186.28|0
1648023630000|2022-03-23 08:20:30|16190.48|16190.48|16194.44|16194.44|16194.44|16194.44|16190.48|16190.48|0
1648023650000|2022-03-23 08:20:50|16202.37|16202.37|16202.37|16202.37|16202.37|16202.37|16202.37|16202.37|0
1648023660000|2022-03-23 08:21:00|16198.41|16198.41|16198.41|16198.41|16198.41|16198.41|16198.41|16198.41|0
1648023670000|2022-03-23 08:21:10|16186.51|16186.51|16186.51|16186.51|16186.51|16186.51|16186.51|16186.51|0
1648023680000|2022-03-23 08:21:20|16192.11|16192.11|16189.31|16189.31|16192.11|16192.11|16189.31|16189.31|0
1648023710000|2022-03-23 08:21:50|16185.11|16185.11|16185.11|16185.11|16185.11|16185.11|16185.11|16185.11|0
1648023740000|2022-03-23 08:22:20|16181.15|16181.15|16181.15|16181.15|16181.15|16181.15|16181.15|16181.15|0
1648023790000|2022-03-23 08:23:10|16177.47|16177.47|16177.01|16177.01|16177.47|16177.47|16177.01|16177.01|0
1648023820000|2022-03-23 08:23:40|16180.97|16180.97|16180.97|16180.97|16180.97|16180.97|16180.97|16180.97|0
1648023910000|2022-03-23 08:25:10|16183.77|16183.77|16183.77|16183.77|16183.77|16183.77|16183.77|16183.77|0
1648023950000|2022-03-23 08:25:50|16187.74|16187.74|16187.74|16187.74|16187.74|16187.74|16187.74|16187.74|0
1648023980000|2022-03-23 08:26:20|16183.77|16183.77|16183.77|16183.77|16183.77|16183.77|16183.77|16183.77|0
1648023990000|2022-03-23 08:26:30|16187.97|16187.97|16186.57|16186.57|16187.97|16187.97|16186.57|16186.57|0
1648024010000|2022-03-23 08:26:50|16193.57|16193.57|16196.37|16196.37|16196.37|16196.37|16193.57|16193.57|0
1648024030000|2022-03-23 08:27:10|16204.3|16204.3|16196.37|16196.37|16204.3|16204.3|16196.37|16196.37|0
1648024050000|2022-03-23 08:27:30|16194.97|16194.97|16194.97|16194.97|16194.97|16194.97|16194.97|16194.97|0
1648024080000|2022-03-23 08:28:00|16187.04|16187.04|16187.04|16187.04|16187.04|16187.04|16187.04|16187.04|0
1648024110000|2022-03-23 08:28:30|16194.97|16194.97|16194.97|16194.97|16194.97|16194.97|16194.97|16194.97|0
1648024120000|2022-03-23 08:28:40|16202.9|16202.9|16198.93|16198.93|16202.9|16202.9|16198.93|16198.93|0
1648024160000|2022-03-23 08:29:20|16191|16191|16191|16191|16191|16191|16191|16191|0
1648024170000|2022-03-23 08:29:30|16192.4|16192.4|16192.4|16192.4|16192.4|16192.4|16192.4|16192.4|0
1648024200000|2022-03-23 08:30:00|16184.47|16184.47|16196.37|16196.37|16196.37|16196.37|16184.47|16184.47|0
1648024250000|2022-03-23 08:30:50|16192.4|16192.4|16184.47|16184.47|16192.4|16192.4|16184.47|16184.47|0
1648024260000|2022-03-23 08:31:00|16192.4|16192.4|16192.4|16192.4|16192.4|16192.4|16192.4|16192.4|0
1648024270000|2022-03-23 08:31:10|16191|16191|16188.71|16188.71|16191|16191|16188.71|16188.71|0
1648024280000|2022-03-23 08:31:20|16184.74|16184.74|16184.74|16184.74|16184.74|16184.74|16184.74|16184.74|0
1648024400000|2022-03-23 08:33:20|16172.84|16172.84|16172.84|16172.84|16172.84|16172.84|16172.84|16172.84|0
1648024510000|2022-03-23 08:35:10|16168.88|16168.88|16172.84|16172.84|16172.84|16172.84|16168.88|16168.88|0
1648024550000|2022-03-23 08:35:50|16170.05|16170.05|16167.25|16167.25|16170.05|16170.05|16167.25|16167.25|0
1648024560000|2022-03-23 08:36:00|16160.25|16160.25|16160.25|16160.25|16160.25|16160.25|16160.25|16160.25|0
1648024580000|2022-03-23 08:36:20|16156.05|16156.05|16160.25|16160.25|16160.25|16160.25|16156.05|16156.05|0
1648024600000|2022-03-23 08:36:40|16165.85|16165.85|16165.85|16165.85|16165.85|16165.85|16165.85|16165.85|0
1648024650000|2022-03-23 08:37:30|16164.45|16164.45|16164.45|16164.45|16164.45|16164.45|16164.45|16164.45|0
1648024660000|2022-03-23 08:37:40|16156.52|16156.52|16156.52|16156.52|16156.52|16156.52|16156.52|16156.52|0
1648024680000|2022-03-23 08:38:00|16155.12|16155.12|16155.12|16155.12|16155.12|16155.12|16155.12|16155.12|0
1648024710000|2022-03-23 08:38:30|16157.92|16157.92|16149.99|16149.99|16157.92|16157.92|16149.99|16149.99|0
1648024740000|2022-03-23 08:39:00|16151.39|16151.39|16151.39|16151.39|16151.39|16151.39|16151.39|16151.39|0
1648024780000|2022-03-23 08:39:40|16154.18|16154.18|16154.18|16154.18|16154.18|16154.18|16154.18|16154.18|0
1648024790000|2022-03-23 08:39:50|16158.32|16158.32|16156.94|16156.94|16158.32|16158.32|16156.94|16156.94|0
1648024830000|2022-03-23 08:40:30|16168.84|16168.84|16168.84|16168.84|16168.84|16168.84|16168.84|16168.84|0
1648024850000|2022-03-23 08:40:50|16167.44|16167.44|16160.91|16160.91|16168.84|16168.84|16160.91|16160.91|0
1648024900000|2022-03-23 08:41:40|16155.31|16155.31|16155.31|16155.31|16155.31|16155.31|16155.31|16155.31|0
1648024910000|2022-03-23 08:41:50|16153.91|16153.91|16153.91|16153.91|16153.91|16153.91|16153.91|16153.91|0
1648024930000|2022-03-23 08:42:10|16169.77|16169.77|16166.97|16166.97|16169.77|16169.77|16166.97|16166.97|0
1648024940000|2022-03-23 08:42:20|16165.57|16165.57|16165.57|16165.57|16165.57|16165.57|16165.57|16165.57|0
1648024950000|2022-03-23 08:42:30|16168.37|16168.37|16164.41|16164.41|16168.37|16168.37|16164.41|16164.41|0
1648024960000|2022-03-23 08:42:40|16161.19|16161.19|16142.53|16142.53|16161.19|16161.19|16142.53|16142.53|0
1648025020000|2022-03-23 08:43:40|16134.6|16134.6|16134.6|16134.6|16134.6|16134.6|16134.6|16134.6|0
1648025030000|2022-03-23 08:43:50|16130.4|16130.4|16129|16129|16130.4|16130.4|16129|16129|0
1648025050000|2022-03-23 08:44:10|16126.2|16126.2|16126.2|16126.2|16126.2|16126.2|16126.2|16126.2|0
1648025060000|2022-03-23 08:44:20|16123.4|16123.4|16123.4|16123.4|16123.4|16123.4|16123.4|16123.4|0
1648025070000|2022-03-23 08:44:30|16135.3|16135.3|16135.3|16135.3|16135.3|16135.3|16135.3|16135.3|0
1648025090000|2022-03-23 08:44:50|16139.5|16139.5|16139.5|16139.5|16139.5|16139.5|16139.5|16139.5|0
1648025120000|2022-03-23 08:45:20|16135.3|16135.3|16135.3|16135.3|16135.3|16135.3|16135.3|16135.3|0
1648025130000|2022-03-23 08:45:30|16139.5|16139.5|16139.5|16139.5|16139.5|16139.5|16139.5|16139.5|0
1648025170000|2022-03-23 08:46:10|16143.46|16143.46|16143.46|16143.46|16143.46|16143.46|16143.46|16143.46|0
1648025190000|2022-03-23 08:46:30|16146.26|16146.26|16146.26|16146.26|16146.26|16146.26|16146.26|16146.26|0
1648025200000|2022-03-23 08:46:40|16143.46|16143.46|16143.46|16143.46|16143.46|16143.46|16143.46|16143.46|0
1648025220000|2022-03-23 08:47:00|16147.43|16147.43|16147.43|16147.43|16147.43|16147.43|16147.43|16147.43|0
1648025230000|2022-03-23 08:47:10|16153.03|16153.03|16155.82|16155.82|16155.82|16155.82|16153.03|16153.03|0
1648025240000|2022-03-23 08:47:20|16157.66|16157.66|16157.66|16157.66|16157.66|16157.66|16157.66|16157.66|0
1648025250000|2022-03-23 08:47:30|16165.59|16165.59|16157.66|16157.66|16165.59|16165.59|16157.66|16157.66|0
1648025270000|2022-03-23 08:47:50|16159.06|16159.06|16159.06|16159.06|16159.06|16159.06|16159.06|16159.06|0
1648025360000|2022-03-23 08:49:20|16160.46|16160.46|16163.26|16163.26|16163.26|16163.26|16160.46|16160.46|0
1648025380000|2022-03-23 08:49:40|16175.16|16175.16|16175.16|16175.16|16175.16|16175.16|16175.16|16175.16|0
1648025510000|2022-03-23 08:51:50|16169.56|16169.56|16169.56|16169.56|16169.56|16169.56|16169.56|16169.56|0
1648025630000|2022-03-23 08:53:50|16165.59|16165.59|16165.59|16165.59|16165.59|16165.59|16165.59|16165.59|0
1648025710000|2022-03-23 08:55:10|16157.66|16157.66|16157.66|16157.66|16157.66|16157.66|16157.66|16157.66|0
1648025730000|2022-03-23 08:55:30|16161.63|16161.63|16161.63|16161.63|16161.63|16161.63|16161.63|16161.63|0
1648025750000|2022-03-23 08:55:50|16160.25|16160.25|16160.48|16160.48|16160.48|16160.48|16156.28|16156.28|0
1648025810000|2022-03-23 08:56:50|16156.28|16156.28|16154.88|16154.88|16156.28|16156.28|16154.88|16154.88|0
1648025820000|2022-03-23 08:57:00|16153.48|16153.48|16153.48|16153.48|16153.48|16153.48|16153.48|16153.48|0
1648025850000|2022-03-23 08:57:30|16149.52|16149.52|16149.52|16149.52|16149.52|16149.52|16149.52|16149.52|0
1648025860000|2022-03-23 08:57:40|16150.44|16150.44|16150.44|16150.44|16150.44|16150.44|16150.44|16150.44|0
1648025910000|2022-03-23 08:58:30|16149.04|16149.04|16147.64|16147.64|16149.04|16149.04|16147.64|16147.64|0
1648025940000|2022-03-23 08:59:00|16143.44|16143.44|16131.55|16131.55|16143.44|16143.44|16131.55|16131.55|0
1648025960000|2022-03-23 08:59:20|16127.58|16127.58|16127.58|16127.58|16127.58|16127.58|16127.58|16127.58|0
1648026030000|2022-03-23 09:00:30|16135.51|16135.51|16135.51|16135.51|16135.51|16135.51|16135.51|16135.51|0
1648026100000|2022-03-23 09:01:40|16139.48|16139.48|16139.48|16139.48|16139.48|16139.48|16139.48|16139.48|0
1648026240000|2022-03-23 09:04:00|16139.94|16139.94|16142.74|16142.74|16142.74|16142.74|16139.94|16139.94|0
1648026250000|2022-03-23 09:04:10|16146.7|16146.7|16156.49|16156.49|16156.49|16156.49|16146.7|16146.7|0
1648026260000|2022-03-23 09:04:20|16152.52|16152.52|16152.52|16152.52|16152.52|16152.52|16152.52|16152.52|0
1648026290000|2022-03-23 09:04:50|16151.13|16151.13|16151.13|16151.13|16151.13|16151.13|16151.13|16151.13|0
1648026310000|2022-03-23 09:05:10|16153.92|16153.92|16159.06|16159.06|16159.06|16159.06|16151.13|16151.13|0
1648026340000|2022-03-23 09:05:40|16155.09|16155.09|16146.93|16146.93|16155.09|16155.09|16146.93|16146.93|0
1648026350000|2022-03-23 09:05:50|16148.33|16148.33|16148.33|16148.33|16148.33|16148.33|16148.33|16148.33|0
1648026360000|2022-03-23 09:06:00|16151.13|16151.13|16151.13|16151.13|16151.13|16151.13|16151.13|16151.13|0
1648026390000|2022-03-23 09:06:30|16152.52|16152.52|16151.13|16151.13|16152.52|16152.52|16151.13|16151.13|0
1648026400000|2022-03-23 09:06:40|16153.92|16153.92|16153.92|16153.92|16153.92|16153.92|16153.92|16153.92|0
1648026450000|2022-03-23 09:07:30|16151.13|16151.13|16151.13|16151.13|16151.13|16151.13|16151.13|16151.13|0
1648026470000|2022-03-23 09:07:50|16143.19|16143.19|16143.19|16143.19|16143.19|16143.19|16143.19|16143.19|0
1648026590000|2022-03-23 09:09:50|16139.23|16139.23|16139.23|16139.23|16139.23|16139.23|16139.23|16139.23|0
1648026610000|2022-03-23 09:10:10|16140.63|16140.63|16136.66|16136.66|16140.63|16140.63|16136.66|16136.66|0
1648026690000|2022-03-23 09:11:30|16139.46|16139.46|16139.46|16139.46|16139.46|16139.46|16139.46|16139.46|0
1648026710000|2022-03-23 09:11:50|16140.86|16140.86|16140.86|16140.86|16140.86|16140.86|16140.86|16140.86|0
1648026720000|2022-03-23 09:12:00|16148.79|16148.79|16144.83|16144.83|16148.79|16148.79|16144.83|16144.83|0
1648026810000|2022-03-23 09:13:30|16144.37|16144.37|16144.37|16144.37|16144.37|16144.37|16144.37|16144.37|0
1648026830000|2022-03-23 09:13:50|16142.99|16142.99|16142.99|16142.99|16142.99|16142.99|16142.99|16142.99|0
1648026910000|2022-03-23 09:15:10|16139.02|16139.02|16139.02|16139.02|16139.02|16139.02|16139.02|16139.02|0
1648026930000|2022-03-23 09:15:30|16141.82|16141.82|16134.82|16134.82|16141.82|16141.82|16134.82|16134.82|0
1648026940000|2022-03-23 09:15:40|16126.89|16126.89|16126.89|16126.89|16126.89|16126.89|16126.89|16126.89|0
1648026960000|2022-03-23 09:16:00|16128.29|16128.29|16129.69|16129.69|16129.69|16129.69|16128.29|16128.29|0
1648026980000|2022-03-23 09:16:20|16131.09|16131.09|16131.09|16131.09|16131.09|16131.09|16131.09|16131.09|0
1648026990000|2022-03-23 09:16:30|16138.09|16138.09|16133.89|16133.89|16138.09|16138.09|16133.89|16133.89|0
1648027010000|2022-03-23 09:16:50|16132.49|16132.49|16132.49|16132.49|16132.49|16132.49|16132.49|16132.49|0
1648027020000|2022-03-23 09:17:00|16136.69|16136.69|16143.69|16143.69|16143.69|16143.69|16133.89|16133.89|0
1648027090000|2022-03-23 09:18:10|16140.89|16140.89|16140.89|16140.89|16140.89|16140.89|16140.89|16140.89|0
1648027170000|2022-03-23 09:19:30|16138.09|16138.09|16138.09|16138.09|16138.09|16138.09|16138.09|16138.09|0
1648027260000|2022-03-23 09:21:00|16146.02|16146.02|16149.99|16149.99|16149.99|16149.99|16146.02|16146.02|0
1648027360000|2022-03-23 09:22:40|16148.59|16148.59|16147.19|16147.19|16148.59|16148.59|16147.19|16147.19|0
1648027390000|2022-03-23 09:23:10|16139.26|16139.26|16139.26|16139.26|16139.26|16139.26|16139.26|16139.26|0
1648027400000|2022-03-23 09:23:20|16136.46|16136.46|16135.54|16135.54|16136.46|16136.46|16135.54|16135.54|0
1648027410000|2022-03-23 09:23:30|16136.94|16136.94|16136.94|16136.94|16136.94|16136.94|16136.94|16136.94|0
1648027460000|2022-03-23 09:24:20|16136.02|16136.02|16136.02|16136.02|16136.02|16136.02|16136.02|16136.02|0
1648027510000|2022-03-23 09:25:10|16141.62|16141.62|16141.62|16141.62|16141.62|16141.62|16141.62|16141.62|0
1648027520000|2022-03-23 09:25:20|16138.82|16138.82|16138.82|16138.82|16138.82|16138.82|16138.82|16138.82|0
1648027550000|2022-03-23 09:25:50|16146.75|16146.75|16154.68|16154.68|16154.68|16154.68|16146.75|16146.75|0
1648027620000|2022-03-23 09:27:00|16158.64|16158.64|16158.64|16158.64|16158.64|16158.64|16158.64|16158.64|0
1648027680000|2022-03-23 09:28:00|16154.68|16154.68|16154.68|16154.68|16154.68|16154.68|16154.68|16154.68|0
1648027720000|2022-03-23 09:28:40|16153.28|16153.28|16153.28|16153.28|16153.28|16153.28|16153.28|16153.28|0
1648027850000|2022-03-23 09:30:50|16151.88|16151.88|16151.88|16151.88|16151.88|16151.88|16151.88|16151.88|0
1648027960000|2022-03-23 09:32:40|16143.95|16143.95|16143.95|16143.95|16143.95|16143.95|16143.95|16143.95|0
1648027980000|2022-03-23 09:33:00|16142.55|16142.55|16142.55|16142.55|16142.55|16142.55|16142.55|16142.55|0
1648027990000|2022-03-23 09:33:10|16141.15|16141.15|16139.75|16139.75|16141.15|16141.15|16139.75|16139.75|0
1648028030000|2022-03-23 09:33:50|16142.55|16142.55|16142.55|16142.55|16142.55|16142.55|16142.55|16142.55|0
1648028050000|2022-03-23 09:34:10|16138.58|16138.58|16138.58|16138.58|16138.58|16138.58|16138.58|16138.58|0
1648028060000|2022-03-23 09:34:20|16134.62|16134.62|16134.62|16134.62|16134.62|16134.62|16134.62|16134.62|0
1648028120000|2022-03-23 09:35:20|16127.62|16127.62|16124.12|16124.12|16127.62|16127.62|16123.66|16123.66|0
1648028130000|2022-03-23 09:35:30|16125.52|16125.52|16125.52|16125.52|16125.52|16125.52|16125.52|16125.52|0
1648028140000|2022-03-23 09:35:40|16125.06|16125.06|16125.06|16125.06|16125.06|16125.06|16125.06|16125.06|0
1648028150000|2022-03-23 09:35:50|16124.14|16124.14|16123.22|16123.22|16124.14|16124.14|16123.22|16123.22|0
1648028180000|2022-03-23 09:36:20|16115.29|16115.29|16111.32|16111.32|16115.29|16115.29|16111.32|16111.32|0
1648028220000|2022-03-23 09:37:00|16107.36|16107.36|16107.82|16107.82|16107.82|16107.82|16107.36|16107.36|0
1648028230000|2022-03-23 09:37:10|16106.42|16106.42|16106.42|16106.42|16106.42|16106.42|16106.42|16106.42|0
1648028240000|2022-03-23 09:37:20|16107.34|16107.34|16110.13|16110.13|16111.53|16111.53|16107.34|16107.34|0
1648028250000|2022-03-23 09:37:30|16110.59|16110.59|16110.59|16110.59|16110.59|16110.59|16110.59|16110.59|0
1648028310000|2022-03-23 09:38:30|16114.56|16114.56|16114.56|16114.56|16114.56|16114.56|16114.56|16114.56|0
1648028390000|2022-03-23 09:39:50|16113.16|16113.16|16111.76|16111.76|16113.16|16113.16|16111.76|16111.76|0
1648028410000|2022-03-23 09:40:10|16110.36|16110.36|16110.36|16110.36|16110.36|16110.36|16110.36|16110.36|0
1648028450000|2022-03-23 09:40:50|16108.96|16108.96|16099.17|16099.17|16108.96|16108.96|16092.17|16092.17|0
1648028460000|2022-03-23 09:41:00|16103.36|16103.36|16106.16|16106.16|16106.16|16106.16|16103.36|16103.36|0
1648028470000|2022-03-23 09:41:10|16104.76|16104.76|16103.36|16103.36|16108.96|16108.96|16103.36|16103.36|0
1648028520000|2022-03-23 09:42:00|16104.76|16104.76|16104.76|16104.76|16104.76|16104.76|16104.76|16104.76|0
1648028700000|2022-03-23 09:45:00|16103.36|16103.36|16101.96|16101.96|16103.36|16103.36|16101.96|16101.96|0
1648028720000|2022-03-23 09:45:20|16106.16|16106.16|16106.16|16106.16|16106.16|16106.16|16106.16|16106.16|0
1648028740000|2022-03-23 09:45:40|16107.56|16107.56|16107.34|16107.34|16110.36|16110.36|16106.4|16106.4|0
1648028760000|2022-03-23 09:46:00|16103.37|16103.37|16103.37|16103.37|16103.37|16103.37|16103.37|16103.37|0
1648028780000|2022-03-23 09:46:20|16097.77|16097.77|16092.41|16092.41|16097.77|16097.77|16088.44|16088.44|0
1648028790000|2022-03-23 09:46:30|16093.81|16093.81|16093.81|16093.81|16093.81|16093.81|16093.81|16093.81|0
1648028820000|2022-03-23 09:47:00|16092.41|16092.41|16080.51|16080.51|16092.41|16092.41|16080.51|16080.51|0
1648028830000|2022-03-23 09:47:10|16077.71|16077.71|16077.25|16077.25|16077.71|16077.71|16077.25|16077.25|0
1648028840000|2022-03-23 09:47:20|16073.29|16073.29|16073.29|16073.29|16073.29|16073.29|16073.29|16073.29|0
1648028880000|2022-03-23 09:48:00|16076.09|16076.09|16076.09|16076.09|16076.09|16076.09|16076.09|16076.09|0
1648028890000|2022-03-23 09:48:10|16091.95|16091.95|16091.95|16091.95|16091.95|16091.95|16091.95|16091.95|0
1648028970000|2022-03-23 09:49:30|16093.35|16093.35|16093.35|16093.35|16093.35|16093.35|16093.35|16093.35|0
1648029090000|2022-03-23 09:51:30|16092.43|16092.43|16092.43|16092.43|16092.43|16092.43|16092.43|16092.43|0
1648029100000|2022-03-23 09:51:40|16096.63|16096.63|16096.63|16096.63|16096.63|16096.63|16096.63|16096.63|0
1648029120000|2022-03-23 09:52:00|16108.52|16108.52|16108.52|16108.52|16108.52|16108.52|16108.52|16108.52|0
1648029150000|2022-03-23 09:52:30|16104.32|16104.32|16104.32|16104.32|16104.32|16104.32|16104.32|16104.32|0
1648029160000|2022-03-23 09:52:40|16105.72|16105.72|16108.52|16108.52|16108.52|16108.52|16105.72|16105.72|0
1648029170000|2022-03-23 09:52:50|16109.92|16109.92|16109.92|16109.92|16109.92|16109.92|16109.92|16109.92|0
1648029180000|2022-03-23 09:53:00|16111.32|16111.32|16111.32|16111.32|16111.32|16111.32|16111.32|16111.32|0
1648029240000|2022-03-23 09:54:00|16114.12|16114.12|16114.12|16114.12|16114.12|16114.12|16114.12|16114.12|0
1648029270000|2022-03-23 09:54:30|16106.19|16106.19|16102.22|16102.22|16106.19|16106.19|16102.22|16102.22|0
1648029320000|2022-03-23 09:55:20|16103.6|16103.6|16103.6|16103.6|16103.6|16103.6|16103.6|16103.6|0
1648029350000|2022-03-23 09:55:50|16105|16105|16105|16105|16105|16105|16105|16105|0
1648029390000|2022-03-23 09:56:30|16102.2|16102.2|16095.44|16095.44|16102.2|16102.2|16095.44|16095.44|0
1648029410000|2022-03-23 09:56:50|16087.51|16087.51|16087.51|16087.51|16087.51|16087.51|16087.51|16087.51|0
1648029500000|2022-03-23 09:58:20|16087.05|16087.05|16087.05|16087.05|16087.05|16087.05|16087.05|16087.05|0
1648029510000|2022-03-23 09:58:30|16085.65|16085.65|16078.65|16078.65|16085.65|16085.65|16078.65|16078.65|0
1648029600000|2022-03-23 10:00:00|16081.45|16081.45|16081.45|16081.45|16081.45|16081.45|16081.45|16081.45|0
1648029620000|2022-03-23 10:00:20|16093.35|16093.35|16094.75|16094.75|16094.75|16094.75|16093.35|16093.35|0
1648029630000|2022-03-23 10:00:30|16093.35|16093.35|16090.55|16090.55|16093.35|16093.35|16090.55|16090.55|0
1648029660000|2022-03-23 10:01:00|16082.62|16082.62|16082.62|16082.62|16082.62|16082.62|16082.62|16082.62|0
1648029750000|2022-03-23 10:02:30|16081.22|16081.22|16079.82|16079.82|16081.22|16081.22|16078.42|16078.42|0
1648029760000|2022-03-23 10:02:40|16081.22|16081.22|16082.62|16082.62|16082.62|16082.62|16081.22|16081.22|0
1648029780000|2022-03-23 10:03:00|16078.65|16078.65|16078.65|16078.65|16078.65|16078.65|16078.65|16078.65|0
1648030050000|2022-03-23 10:07:30|16082.62|16082.62|16082.62|16082.62|16082.62|16082.62|16082.62|16082.62|0
1648030100000|2022-03-23 10:08:20|16086.58|16086.58|16086.58|16086.58|16086.58|16086.58|16086.58|16086.58|0
1648030110000|2022-03-23 10:08:30|16085.18|16085.18|16082.38|16082.38|16085.18|16085.18|16082.38|16082.38|0
1648030130000|2022-03-23 10:08:50|16090.32|16090.32|16090.32|16090.32|16090.32|16090.32|16090.32|16090.32|0
1648030140000|2022-03-23 10:09:00|16086.35|16086.35|16086.35|16086.35|16086.35|16086.35|16086.35|16086.35|0
1648030180000|2022-03-23 10:09:40|16084.95|16084.95|16084.95|16084.95|16084.95|16084.95|16084.95|16084.95|0
1648030210000|2022-03-23 10:10:10|16089.15|16089.15|16089.15|16089.15|16089.15|16089.15|16089.15|16089.15|0
1648030240000|2022-03-23 10:10:40|16085.18|16085.18|16085.18|16085.18|16085.18|16085.18|16085.18|16085.18|0
1648030250000|2022-03-23 10:10:50|16089.15|16089.15|16089.15|16089.15|16089.15|16089.15|16089.15|16089.15|0
1648030260000|2022-03-23 10:11:00|16088.69|16088.69|16088.69|16088.69|16088.69|16088.69|16088.69|16088.69|0
1648030270000|2022-03-23 10:11:10|16088.23|16088.23|16088.23|16088.23|16088.23|16088.23|16088.23|16088.23|0
1648030460000|2022-03-23 10:14:20|16092.19|16092.19|16092.19|16092.19|16092.19|16092.19|16092.19|16092.19|0
1648030480000|2022-03-23 10:14:40|16096.39|16096.39|16093.59|16093.59|16096.39|16096.39|16093.59|16093.59|0
1648030490000|2022-03-23 10:14:50|16090.8|16090.8|16090.8|16090.8|16090.8|16090.8|16090.8|16090.8|0
1648030550000|2022-03-23 10:15:50|16094.99|16094.99|16094.99|16094.99|16094.99|16094.99|16094.99|16094.99|0
1648030570000|2022-03-23 10:16:10|16092.19|16092.19|16092.19|16092.19|16092.19|16092.19|16092.19|16092.19|0
1648030580000|2022-03-23 10:16:20|16088.23|16088.23|16088.23|16088.23|16088.23|16088.23|16088.23|16088.23|0
1648030620000|2022-03-23 10:17:00|16088.69|16088.69|16088.69|16088.69|16088.69|16088.69|16088.69|16088.69|0
1648030640000|2022-03-23 10:17:20|16088.23|16088.23|16088.23|16088.23|16088.23|16088.23|16088.23|16088.23|0
1648030760000|2022-03-23 10:19:20|16091.03|16091.03|16088.23|16088.23|16091.03|16091.03|16088.23|16088.23|0
1648030770000|2022-03-23 10:19:30|16092.43|16092.43|16092.43|16092.43|16092.43|16092.43|16092.43|16092.43|0
1648030810000|2022-03-23 10:20:10|16091.51|16091.51|16091.51|16091.51|16091.51|16091.51|16091.51|16091.51|0
1648030840000|2022-03-23 10:20:40|16087.54|16087.54|16087.54|16087.54|16087.54|16087.54|16087.54|16087.54|0
1648030940000|2022-03-23 10:22:20|16086.14|16086.14|16080.78|16080.78|16086.14|16086.14|16080.78|16080.78|0
1648030960000|2022-03-23 10:22:40|16083.58|16083.58|16080.78|16080.78|16083.58|16083.58|16080.78|16080.78|0
1648030980000|2022-03-23 10:23:00|16076.81|16076.81|16076.81|16076.81|16076.81|16076.81|16076.81|16076.81|0
1648031040000|2022-03-23 10:24:00|16074.01|16074.01|16074.01|16074.01|16074.01|16074.01|16074.01|16074.01|0
1648031110000|2022-03-23 10:25:10|16081.95|16081.95|16084.74|16084.74|16084.74|16084.74|16081.95|16081.95|0
1648031280000|2022-03-23 10:28:00|16084.28|16084.28|16084.28|16084.28|16084.28|16084.28|16084.28|16084.28|0
1648031320000|2022-03-23 10:28:40|16082.45|16082.45|16081.99|16081.99|16082.45|16082.45|16081.99|16081.99|0
1648031360000|2022-03-23 10:29:20|16080.59|16080.59|16080.59|16080.59|16080.59|16080.59|16080.59|16080.59|0
1648031500000|2022-03-23 10:31:40|16079.19|16079.19|16080.59|16080.59|16080.59|16080.59|16079.19|16079.19|0
1648031510000|2022-03-23 10:31:50|16081.51|16081.51|16081.51|16081.51|16081.51|16081.51|16081.51|16081.51|0
1648031530000|2022-03-23 10:32:10|16077.54|16077.54|16077.54|16077.54|16077.54|16077.54|16077.54|16077.54|0
1648031580000|2022-03-23 10:33:00|16081.74|16081.74|16085.94|16085.94|16085.94|16085.94|16081.74|16081.74|0
1648031710000|2022-03-23 10:35:10|16087.34|16087.34|16087.34|16087.34|16087.34|16087.34|16087.34|16087.34|0
1648031730000|2022-03-23 10:35:30|16085.94|16085.94|16084.54|16084.54|16085.94|16085.94|16084.54|16084.54|0
1648031750000|2022-03-23 10:35:50|16083.62|16083.62|16083.62|16083.62|16083.62|16083.62|16083.62|16083.62|0
1648031780000|2022-03-23 10:36:20|16087.58|16087.58|16087.58|16087.58|16087.58|16087.58|16087.58|16087.58|0
1648031820000|2022-03-23 10:37:00|16091.55|16091.55|16091.55|16091.55|16091.55|16091.55|16091.55|16091.55|0
1648031830000|2022-03-23 10:37:10|16095.51|16095.51|16095.51|16095.51|16095.51|16095.51|16095.51|16095.51|0
1648031890000|2022-03-23 10:38:10|16091.55|16091.55|16091.55|16091.55|16091.55|16091.55|16091.55|16091.55|0
1648031900000|2022-03-23 10:38:20|16087.58|16087.58|16087.58|16087.58|16087.58|16087.58|16087.58|16087.58|0
1648031950000|2022-03-23 10:39:10|16087.12|16087.12|16087.12|16087.12|16087.12|16087.12|16087.12|16087.12|0
1648031980000|2022-03-23 10:39:40|16085.73|16085.73|16085.73|16085.73|16085.73|16085.73|16085.73|16085.73|0
1648031990000|2022-03-23 10:39:50|16087.12|16087.12|16085.73|16085.73|16087.12|16087.12|16085.73|16085.73|0
1648032000000|2022-03-23 10:40:00|16086.64|16086.64|16086.64|16086.64|16086.64|16086.64|16086.64|16086.64|0
1648032010000|2022-03-23 10:40:10|16088.04|16088.04|16086.64|16086.64|16088.04|16088.04|16086.64|16086.64|0
1648032160000|2022-03-23 10:42:40|16082.68|16082.68|16081.28|16081.28|16082.68|16082.68|16081.28|16081.28|0
1648032210000|2022-03-23 10:43:30|16085.48|16085.48|16085.48|16085.48|16085.48|16085.48|16085.48|16085.48|0
1648032240000|2022-03-23 10:44:00|16089.68|16089.68|16089.68|16089.68|16089.68|16089.68|16089.68|16089.68|0
1648032280000|2022-03-23 10:44:40|16085.71|16085.71|16085.71|16085.71|16085.71|16085.71|16085.71|16085.71|0
1648032290000|2022-03-23 10:44:50|16081.75|16081.75|16077.78|16077.78|16081.75|16081.75|16077.78|16077.78|0
1648032300000|2022-03-23 10:45:00|16074.98|16074.98|16072.18|16072.18|16074.98|16074.98|16072.18|16072.18|0
1648032330000|2022-03-23 10:45:30|16068.22|16068.22|16068.22|16068.22|16068.22|16068.22|16068.22|16068.22|0
1648032340000|2022-03-23 10:45:40|16071.02|16071.02|16067.05|16067.05|16071.02|16071.02|16067.05|16067.05|0
1648032350000|2022-03-23 10:45:50|16069.85|16069.85|16069.85|16069.85|16069.85|16069.85|16069.85|16069.85|0
1648032380000|2022-03-23 10:46:20|16071.25|16071.25|16071.25|16071.25|16071.25|16071.25|16071.25|16071.25|0
1648032450000|2022-03-23 10:47:30|16069.87|16069.87|16077.8|16077.8|16077.8|16077.8|16069.87|16069.87|0
1648032460000|2022-03-23 10:47:40|16076.4|16076.4|16076.4|16076.4|16076.4|16076.4|16076.4|16076.4|0
1648032520000|2022-03-23 10:48:40|16075.02|16075.02|16075.02|16075.02|16075.02|16075.02|16075.02|16075.02|0
1648032600000|2022-03-23 10:50:00|16082.95|16082.95|16082.95|16082.95|16082.95|16082.95|16082.95|16082.95|0
1648032620000|2022-03-23 10:50:20|16085.75|16085.75|16084.35|16084.35|16085.75|16085.75|16084.35|16084.35|0
1648032680000|2022-03-23 10:51:20|16080.39|16080.39|16080.39|16080.39|16080.39|16080.39|16080.39|16080.39|0
1648032720000|2022-03-23 10:52:00|16084.35|16084.35|16084.35|16084.35|16084.35|16084.35|16084.35|16084.35|0
1648032840000|2022-03-23 10:54:00|16080.39|16080.39|16084.35|16084.35|16084.35|16084.35|16080.39|16080.39|0
1648032860000|2022-03-23 10:54:20|16085.75|16085.75|16089.72|16089.72|16089.72|16089.72|16085.75|16085.75|0
1648032880000|2022-03-23 10:54:40|16089.26|16089.26|16089.26|16089.26|16089.26|16089.26|16089.26|16089.26|0
1648032910000|2022-03-23 10:55:10|16077.36|16077.36|16077.36|16077.36|16077.36|16077.36|16077.36|16077.36|0
1648032920000|2022-03-23 10:55:20|16081.33|16081.33|16081.33|16081.33|16081.33|16081.33|16081.33|16081.33|0
1648032940000|2022-03-23 10:55:40|16073.4|16073.4|16073.4|16073.4|16073.4|16073.4|16073.4|16073.4|0
1648033000000|2022-03-23 10:56:40|16072|16072|16072|16072|16072|16072|16072|16072|0
1648033050000|2022-03-23 10:57:30|16073.4|16073.4|16073.4|16073.4|16073.4|16073.4|16073.4|16073.4|0
1648033180000|2022-03-23 10:59:40|16072.48|16072.48|16072.94|16072.94|16072.94|16072.94|16072.48|16072.48|0
1648033190000|2022-03-23 10:59:50|16074.34|16074.34|16071.54|16071.54|16074.34|16074.34|16071.54|16071.54|0
1648033240000|2022-03-23 11:00:40|16077.14|16077.14|16077.14|16077.14|16077.14|16077.14|16077.14|16077.14|0
1648033250000|2022-03-23 11:00:50|16077.6|16077.6|16077.6|16077.6|16077.6|16077.6|16077.6|16077.6|0
1648033270000|2022-03-23 11:01:10|16080.39|16080.39|16080.39|16080.39|16080.39|16080.39|16080.39|16080.39|0
1648033280000|2022-03-23 11:01:20|16068.5|16068.5|16068.5|16068.5|16068.5|16068.5|16068.5|16068.5|0
1648033380000|2022-03-23 11:03:00|16067.1|16067.1|16062.9|16062.9|16067.1|16067.1|16062.9|16062.9|0
1648033390000|2022-03-23 11:03:10|16068.5|16068.5|16068.5|16068.5|16068.5|16068.5|16068.5|16068.5|0
1648033510000|2022-03-23 11:05:10|16064.53|16064.53|16064.53|16064.53|16064.53|16064.53|16064.53|16064.53|0
1648033590000|2022-03-23 11:06:30|16063.13|16063.13|16063.13|16063.13|16063.13|16063.13|16063.13|16063.13|0
1648033610000|2022-03-23 11:06:50|16062.67|16062.67|16062.67|16062.67|16062.67|16062.67|16062.67|16062.67|0
1648033630000|2022-03-23 11:07:10|16062.21|16062.21|16062.21|16062.21|16062.21|16062.21|16062.21|16062.21|0
1648033640000|2022-03-23 11:07:20|16060.81|16060.81|16060.81|16060.81|16060.81|16060.81|16060.81|16060.81|0
1648033680000|2022-03-23 11:08:00|16056.85|16056.85|16056.85|16056.85|16056.85|16056.85|16056.85|16056.85|0
1648033770000|2022-03-23 11:09:30|16052.88|16052.88|16052.88|16052.88|16052.88|16052.88|16052.88|16052.88|0
1648033790000|2022-03-23 11:09:50|16051.48|16051.48|16051.48|16051.48|16051.48|16051.48|16051.48|16051.48|0
1648033800000|2022-03-23 11:10:00|16051.03|16051.03|16051.03|16051.03|16051.03|16051.03|16051.03|16051.03|0
1648033920000|2022-03-23 11:12:00|16053.82|16053.82|16053.82|16053.82|16053.82|16053.82|16053.82|16053.82|0
1648033990000|2022-03-23 11:13:10|16049.86|16049.86|16050.32|16050.32|16050.32|16050.32|16049.86|16049.86|0
1648034010000|2022-03-23 11:13:30|16054.28|16054.28|16054.28|16054.28|16054.28|16054.28|16054.28|16054.28|0
1648034070000|2022-03-23 11:14:30|16058.48|16058.48|16065.25|16065.25|16065.25|16065.25|16058.48|16058.48|0
1648034080000|2022-03-23 11:14:40|16064.79|16064.79|16063.87|16063.87|16064.79|16064.79|16063.87|16063.87|0
1648034090000|2022-03-23 11:14:50|16059.9|16059.9|16055.94|16055.94|16059.9|16059.9|16055.94|16055.94|0
1648034100000|2022-03-23 11:15:00|16051.97|16051.97|16051.97|16051.97|16051.97|16051.97|16051.97|16051.97|0
1648034160000|2022-03-23 11:16:00|16050.57|16050.57|16049.17|16049.17|16050.57|16050.57|16049.17|16049.17|0
1648034170000|2022-03-23 11:16:10|16047.77|16047.77|16047.77|16047.77|16047.77|16047.77|16047.77|16047.77|0
1648034180000|2022-03-23 11:16:20|16044.97|16044.97|16044.97|16044.97|16044.97|16044.97|16044.97|16044.97|0
1648034200000|2022-03-23 11:16:40|16046.37|16046.37|16046.37|16046.37|16046.37|16046.37|16046.37|16046.37|0
1648034250000|2022-03-23 11:17:30|16044.99|16044.99|16044.99|16044.99|16044.99|16044.99|16044.99|16044.99|0
1648034360000|2022-03-23 11:19:20|16043.6|16043.6|16043.6|16043.6|16043.6|16043.6|16043.6|16043.6|0
1648034390000|2022-03-23 11:19:50|16047.56|16047.56|16047.56|16047.56|16047.56|16047.56|16047.56|16047.56|0
1648034410000|2022-03-23 11:20:10|16048.96|16048.96|16050.36|16050.36|16050.36|16050.36|16048.96|16048.96|0
1648034480000|2022-03-23 11:21:20|16042.43|16042.43|16042.43|16042.43|16042.43|16042.43|16042.43|16042.43|0
1648034510000|2022-03-23 11:21:50|16042.89|16042.89|16042.89|16042.89|16042.89|16042.89|16042.89|16042.89|0
1648034520000|2022-03-23 11:22:00|16043.35|16043.35|16043.35|16043.35|16043.35|16043.35|16043.35|16043.35|0
1648034580000|2022-03-23 11:23:00|16044.75|16044.75|16043.35|16043.35|16044.75|16044.75|16040.55|16040.55|0
1648034590000|2022-03-23 11:23:10|16041.95|16041.95|16041.95|16041.95|16041.95|16041.95|16041.95|16041.95|0
1648034820000|2022-03-23 11:27:00|16041.72|16041.72|16041.72|16041.72|16041.72|16041.72|16041.72|16041.72|0
1648034890000|2022-03-23 11:28:10|16037.75|16037.75|16037.75|16037.75|16037.75|16037.75|16037.75|16037.75|0
1648034930000|2022-03-23 11:28:50|16033.79|16033.79|16036.59|16036.59|16036.59|16036.59|16033.79|16033.79|0
1648034940000|2022-03-23 11:29:00|16036.82|16036.82|16036.82|16036.82|16036.82|16036.82|16036.82|16036.82|0
1648034990000|2022-03-23 11:29:50|16039.62|16039.62|16039.62|16039.62|16039.62|16039.62|16039.62|16039.62|0
1648035020000|2022-03-23 11:30:20|16039.16|16039.16|16039.16|16039.16|16039.16|16039.16|16039.16|16039.16|0
1648035030000|2022-03-23 11:30:30|16037.76|16037.76|16037.76|16037.76|16037.76|16037.76|16037.76|16037.76|0
1648035040000|2022-03-23 11:30:40|16033.56|16033.56|16037.76|16037.76|16037.76|16037.76|16033.56|16033.56|0
1648035050000|2022-03-23 11:30:50|16034.96|16034.96|16040.56|16040.56|16040.56|16040.56|16034.96|16034.96|0
1648035090000|2022-03-23 11:31:30|16036.59|16036.59|16036.59|16036.59|16036.59|16036.59|16036.59|16036.59|0
1648035160000|2022-03-23 11:32:40|16036.13|16036.13|16036.13|16036.13|16036.13|16036.13|16036.13|16036.13|0
1648035310000|2022-03-23 11:35:10|16034.73|16034.73|16033.33|16033.33|16034.73|16034.73|16033.33|16033.33|0
1648035340000|2022-03-23 11:35:40|16037.3|16037.3|16037.3|16037.3|16037.3|16037.3|16037.3|16037.3|0
1648035370000|2022-03-23 11:36:10|16035.9|16035.9|16035.9|16035.9|16035.9|16035.9|16035.9|16035.9|0
1648035460000|2022-03-23 11:37:40|16043.83|16043.83|16051.76|16051.76|16051.76|16051.76|16043.83|16043.83|0
1648035500000|2022-03-23 11:38:20|16050.36|16050.36|16051.76|16051.76|16051.76|16051.76|16050.36|16050.36|0
1648035510000|2022-03-23 11:38:30|16051.3|16051.3|16051.3|16051.3|16051.3|16051.3|16051.3|16051.3|0
1648035560000|2022-03-23 11:39:20|16052.7|16052.7|16052.7|16052.7|16052.7|16052.7|16052.7|16052.7|0
1648035580000|2022-03-23 11:39:40|16051.3|16051.3|16051.3|16051.3|16051.3|16051.3|16051.3|16051.3|0
1648035600000|2022-03-23 11:40:00|16049.9|16049.9|16049.9|16049.9|16049.9|16049.9|16049.9|16049.9|0
1648035630000|2022-03-23 11:40:30|16049.44|16049.44|16049.44|16049.44|16049.44|16049.44|16049.44|16049.44|0
1648035690000|2022-03-23 11:41:30|16037.54|16037.54|16034.75|16034.75|16037.54|16037.54|16034.75|16034.75|0
1648035700000|2022-03-23 11:41:40|16033.35|16033.35|16036.14|16036.14|16037.54|16037.54|16033.35|16033.35|0
1648035720000|2022-03-23 11:42:00|16037.54|16037.54|16036.14|16036.14|16037.54|16037.54|16036.14|16036.14|0
1648035730000|2022-03-23 11:42:10|16034.75|16034.75|16034.75|16034.75|16034.75|16034.75|16034.75|16034.75|0
1648035840000|2022-03-23 11:44:00|16036.14|16036.14|16034.75|16034.75|16036.14|16036.14|16031.95|16031.95|0
1648035850000|2022-03-23 11:44:10|16031.95|16031.95|16031.49|16031.49|16031.95|16031.95|16031.49|16031.49|0
1648035880000|2022-03-23 11:44:40|16031.95|16031.95|16031.95|16031.95|16031.95|16031.95|16031.95|16031.95|0
1648035890000|2022-03-23 11:44:50|16034.75|16034.75|16026.81|16026.81|16034.75|16034.75|16026.81|16026.81|0
1648035900000|2022-03-23 11:45:00|16025.42|16025.42|16025.42|16025.42|16025.42|16025.42|16025.42|16025.42|0
1648035910000|2022-03-23 11:45:10|16027.25|16027.25|16027.25|16027.25|16027.25|16027.25|16025.85|16025.85|0
1648035920000|2022-03-23 11:45:20|16024.46|16024.46|16013.96|16013.96|16025.85|16025.85|16013.96|16013.96|0
1648035940000|2022-03-23 11:45:40|16012.56|16012.56|16012.56|16012.56|16012.56|16012.56|16012.56|16012.56|0
1648036000000|2022-03-23 11:46:40|16024.46|16024.46|16024.46|16024.46|16024.46|16024.46|16024.46|16024.46|0
1648036010000|2022-03-23 11:46:50|16020.49|16020.49|16020.49|16020.49|16020.49|16020.49|16020.49|16020.49|0
1648036040000|2022-03-23 11:47:20|16012.56|16012.56|16012.56|16012.56|16012.56|16012.56|16012.56|16012.56|0
1648036180000|2022-03-23 11:49:40|16011.18|16011.18|16011.18|16011.18|16011.18|16011.18|16011.18|16011.18|0
1648036210000|2022-03-23 11:50:10|16007.22|16007.22|16000.45|16000.45|16007.22|16007.22|16000.45|16000.45|0
1648036220000|2022-03-23 11:50:20|15997.65|15997.65|15999.05|15999.05|15999.05|15999.05|15997.65|15997.65|0
1648036250000|2022-03-23 11:50:50|16000.45|16000.45|16000.45|16000.45|16000.45|16000.45|16000.45|16000.45|0
1648036330000|2022-03-23 11:52:10|16003.25|16003.25|16006.05|16006.05|16006.05|16006.05|16003.25|16003.25|0
1648036340000|2022-03-23 11:52:20|16006.51|16006.51|16014.44|16014.44|16014.44|16014.44|16006.51|16006.51|0
1648036410000|2022-03-23 11:53:30|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|0
1648036430000|2022-03-23 11:53:50|16017.94|16017.94|16017.94|16017.94|16017.94|16017.94|16017.94|16017.94|0
1648036590000|2022-03-23 11:56:30|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|0
1648036610000|2022-03-23 11:56:50|16011.18|16011.18|16011.18|16011.18|16011.18|16011.18|16011.18|16011.18|0
1648036630000|2022-03-23 11:57:10|16008.38|16008.38|16008.38|16008.38|16008.38|16008.38|16008.38|16008.38|0
1648036700000|2022-03-23 11:58:20|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|0
1648036710000|2022-03-23 11:58:30|16014.44|16014.44|16014.44|16014.44|16014.44|16014.44|16014.44|16014.44|0
1648036730000|2022-03-23 11:58:50|16015.84|16015.84|16015.84|16015.84|16015.84|16015.84|16015.84|16015.84|0
1648036760000|2022-03-23 11:59:20|16018.64|16018.64|16018.64|16018.64|16018.64|16018.64|16018.64|16018.64|0
1648036790000|2022-03-23 11:59:50|16017.72|16017.72|16017.72|16017.72|16017.72|16017.72|16017.72|16017.72|0
1648036820000|2022-03-23 12:00:20|16016.32|16016.32|16012.12|16012.12|16016.32|16016.32|16012.12|16012.12|0
1648036870000|2022-03-23 12:01:10|16008.16|16008.16|16008.16|16008.16|16008.16|16008.16|16008.16|16008.16|0
1648036880000|2022-03-23 12:01:20|16006.76|16006.76|16006.76|16006.76|16006.76|16006.76|16006.76|16006.76|0
1648036910000|2022-03-23 12:01:50|16008.59|16008.59|16009.97|16009.97|16009.97|16009.97|16008.59|16008.59|0
1648036940000|2022-03-23 12:02:20|16011.35|16011.35|16011.35|16011.35|16011.35|16011.35|16011.35|16011.35|0
1648036950000|2022-03-23 12:02:30|16007.39|16007.39|16007.39|16007.39|16007.39|16007.39|16007.39|16007.39|0
1648037100000|2022-03-23 12:05:00|16005.99|16005.99|16005.99|16005.99|16005.99|16005.99|16005.99|16005.99|0
1648037120000|2022-03-23 12:05:20|16002.02|16002.02|16000.62|16000.62|16002.02|16002.02|16000.62|16000.62|0
1648037150000|2022-03-23 12:05:50|16002.02|16002.02|16002.02|16002.02|16002.02|16002.02|16002.02|16002.02|0
1648037160000|2022-03-23 12:06:00|16002.94|16002.94|16002.94|16002.94|16002.94|16002.94|16002.94|16002.94|0
1648037170000|2022-03-23 12:06:10|15997.34|15997.34|15997.34|15997.34|15997.34|15997.34|15997.34|15997.34|0
1648037180000|2022-03-23 12:06:20|15991.75|15991.75|15991.75|15991.75|15991.75|15991.75|15991.75|15991.75|0
1648037220000|2022-03-23 12:07:00|15990.35|15990.35|15990.35|15990.35|15990.35|15990.35|15990.35|15990.35|0
1648037230000|2022-03-23 12:07:10|15986.38|15986.38|15986.38|15986.38|15986.38|15986.38|15986.38|15986.38|0
1648037260000|2022-03-23 12:07:40|15982.42|15982.42|15982.42|15982.42|15982.42|15982.42|15982.42|15982.42|0
1648037380000|2022-03-23 12:09:40|15971.22|15971.22|15971.22|15971.22|15971.22|15971.22|15971.22|15971.22|0
1648037390000|2022-03-23 12:09:50|15963.29|15963.29|15963.29|15963.29|15963.29|15963.29|15963.29|15963.29|0
1648037400000|2022-03-23 12:10:00|15967.25|15967.25|15954.89|15954.89|15967.25|15967.25|15954.89|15954.89|0
1648037410000|2022-03-23 12:10:10|15954.43|15954.43|15954.43|15954.43|15954.43|15954.43|15954.43|15954.43|0
1648037570000|2022-03-23 12:12:50|15966.33|15966.33|15966.33|15966.33|15966.33|15966.33|15966.33|15966.33|0
1648037650000|2022-03-23 12:14:10|15964.93|15964.93|15963.53|15963.53|15964.93|15964.93|15963.53|15963.53|0
1648037660000|2022-03-23 12:14:20|15960.73|15960.73|15964.93|15964.93|15964.93|15964.93|15960.73|15960.73|0
1648037680000|2022-03-23 12:14:40|15966.33|15966.33|15966.33|15966.33|15966.33|15966.33|15966.33|15966.33|0
1648037690000|2022-03-23 12:14:50|15964.93|15964.93|15964.93|15964.93|15964.93|15964.93|15964.93|15964.93|0
1648037710000|2022-03-23 12:15:10|15962.13|15962.13|15962.13|15962.13|15962.13|15962.13|15962.13|15962.13|0
1648037720000|2022-03-23 12:15:20|15950.23|15950.23|15950.23|15950.23|15950.23|15950.23|15950.23|15950.23|0
1648037730000|2022-03-23 12:15:30|15946.27|15946.27|15946.27|15946.27|15946.27|15946.27|15946.27|15946.27|0
1648037740000|2022-03-23 12:15:40|15942.07|15942.07|15939.27|15939.27|15942.07|15942.07|15939.27|15939.27|0
1648037750000|2022-03-23 12:15:50|15944.87|15944.87|15942.07|15942.07|15944.87|15944.87|15942.07|15942.07|0
1648037830000|2022-03-23 12:17:10|15946.27|15946.27|15946.27|15946.27|15946.27|15946.27|15946.27|15946.27|0
1648037880000|2022-03-23 12:18:00|15938.34|15938.34|15938.34|15938.34|15938.34|15938.34|15938.34|15938.34|0
1648037910000|2022-03-23 12:18:30|15942.3|15942.3|15942.3|15942.3|15942.3|15942.3|15942.3|15942.3|0
1648038030000|2022-03-23 12:20:30|15940.9|15940.9|15943.7|15943.7|15943.7|15943.7|15940.9|15940.9|0
1648038050000|2022-03-23 12:20:50|15945.1|15945.1|15945.1|15945.1|15945.1|15945.1|15945.1|15945.1|0
1648038060000|2022-03-23 12:21:00|15945.33|15945.33|15945.33|15945.33|15945.33|15945.33|15945.33|15945.33|0
1648038140000|2022-03-23 12:22:20|15946.73|15946.73|15946.73|15946.73|15946.73|15946.73|15946.73|15946.73|0
1648038170000|2022-03-23 12:22:50|15943.93|15943.93|15945.33|15945.33|15945.33|15945.33|15943.93|15943.93|0
1648038180000|2022-03-23 12:23:00|15937.4|15937.4|15937.4|15937.4|15937.4|15937.4|15937.4|15937.4|0
1648038200000|2022-03-23 12:23:20|15940.2|15940.2|15944.4|15944.4|15944.4|15944.4|15940.2|15940.2|0
1648038210000|2022-03-23 12:23:30|15945.09|15945.09|15945.09|15945.09|15945.09|15945.09|15945.09|15945.09|0
1648038260000|2022-03-23 12:24:20|15945.55|15945.55|15945.55|15945.55|15945.55|15945.55|15945.55|15945.55|0
1648038270000|2022-03-23 12:24:30|15941.58|15941.58|15941.58|15941.58|15941.58|15941.58|15941.58|15941.58|0
1648038390000|2022-03-23 12:26:30|15937.62|15937.62|15932.25|15932.25|15937.62|15937.62|15932.25|15932.25|0
1648038400000|2022-03-23 12:26:40|15930.85|15930.85|15929.45|15929.45|15930.85|15930.85|15929.45|15929.45|0
1648038450000|2022-03-23 12:27:30|15925.49|15925.49|15929|15929|15929.45|15929.45|15925.49|15925.49|0
1648038490000|2022-03-23 12:28:10|15924.8|15924.8|15924.8|15924.8|15924.8|15924.8|15924.8|15924.8|0
1648038500000|2022-03-23 12:28:20|15927.6|15927.6|15924.8|15924.8|15927.6|15927.6|15924.8|15924.8|0
1648038510000|2022-03-23 12:28:30|15926.2|15926.2|15924.8|15924.8|15927.6|15927.6|15924.8|15924.8|0
1648038520000|2022-03-23 12:28:40|15928.76|15928.76|15928.76|15928.76|15928.76|15928.76|15928.76|15928.76|0
1648038530000|2022-03-23 12:28:50|15931.56|15931.56|15923.63|15923.63|15931.56|15931.56|15923.63|15923.63|0
1648038540000|2022-03-23 12:29:00|15925.03|15925.03|15925.03|15925.03|15925.03|15925.03|15925.03|15925.03|0
1648038560000|2022-03-23 12:29:20|15922.23|15922.23|15922.23|15922.23|15922.23|15922.23|15922.23|15922.23|0
1648038600000|2022-03-23 12:30:00|15930.16|15930.16|15934.36|15934.36|15934.36|15934.36|15930.16|15930.16|0
1648038640000|2022-03-23 12:30:40|15931.56|15931.56|15931.56|15931.56|15931.56|15931.56|15931.56|15931.56|0
1648038670000|2022-03-23 12:31:10|15928.76|15928.76|15928.76|15928.76|15928.76|15928.76|15928.76|15928.76|0
1648038680000|2022-03-23 12:31:20|15927.36|15927.36|15927.36|15927.36|15927.36|15927.36|15927.36|15927.36|0
1648038700000|2022-03-23 12:31:40|15928.76|15928.76|15924.8|15924.8|15928.76|15928.76|15924.8|15924.8|0
1648038710000|2022-03-23 12:31:50|15926.2|15926.2|15924.8|15924.8|15926.2|15926.2|15924.8|15924.8|0
1648038720000|2022-03-23 12:32:00|15926.2|15926.2|15926.2|15926.2|15926.2|15926.2|15926.2|15926.2|0
1648038730000|2022-03-23 12:32:10|15924.8|15924.8|15924.8|15924.8|15924.8|15924.8|15924.8|15924.8|0
1648038810000|2022-03-23 12:33:30|15928.76|15928.76|15940.66|15940.66|15940.66|15940.66|15928.76|15928.76|0
1648038890000|2022-03-23 12:34:50|15944.62|15944.62|15944.62|15944.62|15944.62|15944.62|15944.62|15944.62|0
1648038900000|2022-03-23 12:35:00|15946.02|15946.02|15944.16|15944.16|15946.02|15946.02|15944.16|15944.16|0
1648038910000|2022-03-23 12:35:10|15945.56|15945.56|15945.56|15945.56|15945.56|15945.56|15945.56|15945.56|0
1648038930000|2022-03-23 12:35:30|15941.6|15941.6|15941.6|15941.6|15941.6|15941.6|15941.6|15941.6|0
1648039010000|2022-03-23 12:36:50|15940.2|15940.2|15940.2|15940.2|15940.2|15940.2|15940.2|15940.2|0
1648039040000|2022-03-23 12:37:20|15944.16|15944.16|15950.69|15950.69|15950.69|15950.69|15941.36|15941.36|0
1648039050000|2022-03-23 12:37:30|15960.49|15960.49|15961.89|15961.89|15961.89|15961.89|15960.49|15960.49|0
1648039060000|2022-03-23 12:37:40|15963.29|15963.29|15963.29|15963.29|15963.29|15963.29|15963.29|15963.29|0
1648039070000|2022-03-23 12:37:50|15959.09|15959.09|15959.09|15959.09|15959.09|15959.09|15959.09|15959.09|0
1648039180000|2022-03-23 12:39:40|15964.69|15964.69|15964.69|15964.69|15964.69|15964.69|15964.69|15964.69|0
1648039190000|2022-03-23 12:39:50|15966.09|15966.09|15966.09|15966.09|15966.09|15966.09|15966.09|15966.09|0
1648039210000|2022-03-23 12:40:10|15970.05|15970.05|15970.05|15970.05|15970.05|15970.05|15970.05|15970.05|0
1648039310000|2022-03-23 12:41:50|15977.98|15977.98|15984.75|15984.75|15984.75|15984.75|15977.98|15977.98|0
1648039320000|2022-03-23 12:42:00|15986.15|15986.15|15986.15|15986.15|15986.15|15986.15|15986.15|15986.15|0
1648039340000|2022-03-23 12:42:20|15984.75|15984.75|15984.75|15984.75|15984.75|15984.75|15984.75|15984.75|0
1648039370000|2022-03-23 12:42:50|15992.68|15992.68|15992.68|15992.68|15992.68|15992.68|15992.68|15992.68|0
1648039390000|2022-03-23 12:43:10|15994.08|15994.08|15994.08|15994.08|15994.08|15994.08|15994.08|15994.08|0
1648039400000|2022-03-23 12:43:20|15995.48|15995.48|15995.48|15995.48|15995.48|15995.48|15995.48|15995.48|0
1648039450000|2022-03-23 12:44:10|15996.88|15996.88|15998.28|15998.28|15998.28|15998.28|15996.88|15996.88|0
1648039480000|2022-03-23 12:44:40|15994.31|15994.31|15994.31|15994.31|15994.31|15994.31|15994.31|15994.31|0
1648039490000|2022-03-23 12:44:50|15995.71|15995.71|15999.91|15999.91|15999.91|15999.91|15995.71|15995.71|0
1648039570000|2022-03-23 12:46:10|15997.11|15997.11|15992.91|15992.91|15997.11|15997.11|15992.91|15992.91|0
1648039590000|2022-03-23 12:46:30|15988.95|15988.95|15988.95|15988.95|15988.95|15988.95|15988.95|15988.95|0
1648039620000|2022-03-23 12:47:00|15984.75|15984.75|15984.75|15984.75|15984.75|15984.75|15984.75|15984.75|0
1648039630000|2022-03-23 12:47:10|15986.15|15986.15|15983.35|15983.35|15986.15|15986.15|15983.35|15983.35|0
1648039670000|2022-03-23 12:47:50|15987.31|15987.31|15987.31|15987.31|15987.31|15987.31|15987.31|15987.31|0
1648039680000|2022-03-23 12:48:00|15985.94|15985.94|15985.94|15985.94|15985.94|15985.94|15985.94|15985.94|0
1648039710000|2022-03-23 12:48:30|15987.33|15987.33|15984.54|15984.54|15987.33|15987.33|15984.54|15984.54|0
1648039750000|2022-03-23 12:49:10|15976.61|15976.61|15976.61|15976.61|15976.61|15976.61|15976.61|15976.61|0
1648039780000|2022-03-23 12:49:40|15972.64|15972.64|15972.64|15972.64|15972.64|15972.64|15972.64|15972.64|0
1648039830000|2022-03-23 12:50:30|15968.67|15968.67|15968.67|15968.67|15968.67|15968.67|15968.67|15968.67|0
1648039930000|2022-03-23 12:52:10|15960.74|15960.74|15956.78|15956.78|15960.74|15960.74|15956.78|15956.78|0
1648040040000|2022-03-23 12:54:00|15958.18|15958.18|15958.18|15958.18|15962.14|15962.14|15958.18|15958.18|0
1648040100000|2022-03-23 12:55:00|15955.38|15955.38|15947.45|15947.45|15955.38|15955.38|15947.45|15947.45|0
1648040130000|2022-03-23 12:55:30|15951.65|15951.65|15950.25|15950.25|15951.65|15951.65|15950.25|15950.25|0
1648040160000|2022-03-23 12:56:00|15954.21|15954.21|15954.21|15954.21|15954.21|15954.21|15954.21|15954.21|0
1648040220000|2022-03-23 12:57:00|15954.67|15954.67|15954.67|15954.67|15954.67|15954.67|15954.67|15954.67|0
1648040250000|2022-03-23 12:57:30|15953.27|15953.27|15953.27|15953.27|15953.27|15953.27|15953.27|15953.27|0
1648040290000|2022-03-23 12:58:10|15957.24|15957.24|15957.24|15957.24|15957.24|15957.24|15957.24|15957.24|0
1648040300000|2022-03-23 12:58:20|15955.84|15955.84|15955.84|15955.84|15955.84|15955.84|15955.84|15955.84|0
1648040340000|2022-03-23 12:59:00|15951.87|15951.87|15947.91|15947.91|15951.87|15951.87|15947.91|15947.91|0
1648040390000|2022-03-23 12:59:50|15946.07|15946.07|15946.07|15946.07|15946.07|15946.07|15946.07|15946.07|0
1648040470000|2022-03-23 13:01:10|15948.87|15948.87|15960.76|15960.76|15960.76|15960.76|15948.87|15948.87|0
1648040480000|2022-03-23 13:01:20|15956.8|15956.8|15956.8|15956.8|15956.8|15956.8|15956.8|15956.8|0
1648040490000|2022-03-23 13:01:30|15948.87|15948.87|15956.8|15956.8|15956.8|15956.8|15948.87|15948.87|0
1648040590000|2022-03-23 13:03:10|15958.2|15958.2|15958.2|15958.2|15958.2|15958.2|15958.2|15958.2|0
1648040600000|2022-03-23 13:03:20|15959.6|15959.6|15959.6|15959.6|15959.6|15959.6|15959.6|15959.6|0
1648040610000|2022-03-23 13:03:30|15951.67|15951.67|15951.67|15951.67|15951.67|15951.67|15951.67|15951.67|0
1648040650000|2022-03-23 13:04:10|15963.56|15963.56|15963.56|15963.56|15963.56|15963.56|15963.56|15963.56|0
1648040700000|2022-03-23 13:05:00|15967.53|15967.53|15967.53|15967.53|15967.53|15967.53|15967.53|15967.53|0
1648040770000|2022-03-23 13:06:10|15963.56|15963.56|15963.56|15963.56|15963.56|15963.56|15963.56|15963.56|0
1648040780000|2022-03-23 13:06:20|15964.96|15964.96|15964.96|15964.96|15964.96|15964.96|15964.96|15964.96|0
1648040790000|2022-03-23 13:06:30|15963.56|15963.56|15962.16|15962.16|15963.56|15963.56|15962.16|15962.16|0
1648040800000|2022-03-23 13:06:40|15964.96|15964.96|15969.16|15969.16|15969.16|15969.16|15964.96|15964.96|0
1648040890000|2022-03-23 13:08:10|15967.76|15967.76|15967.76|15967.76|15967.76|15967.76|15967.76|15967.76|0
1648040970000|2022-03-23 13:09:30|15967.3|15967.3|15967.3|15967.3|15967.3|15967.3|15967.3|15967.3|0
1648040980000|2022-03-23 13:09:40|15964.5|15964.5|15964.5|15964.5|15964.5|15964.5|15964.5|15964.5|0
1648040990000|2022-03-23 13:09:50|15965.88|15965.88|15965.88|15965.88|15965.88|15965.88|15965.88|15965.88|0
1648041000000|2022-03-23 13:10:00|15966.34|15966.34|15966.34|15966.34|15966.34|15966.34|15966.34|15966.34|0
1648041110000|2022-03-23 13:11:50|15958.41|15958.41|15958.41|15958.41|15958.41|15958.41|15958.41|15958.41|0
1648041120000|2022-03-23 13:12:00|15959.81|15959.81|15958.41|15958.41|15959.81|15959.81|15958.41|15958.41|0
1648041140000|2022-03-23 13:12:20|15954.45|15954.45|15962.38|15962.38|15962.38|15962.38|15954.45|15954.45|0
1648041150000|2022-03-23 13:12:30|15950.48|15950.48|15950.48|15950.48|15950.48|15950.48|15950.48|15950.48|0
1648041310000|2022-03-23 13:15:10|15954.45|15954.45|15954.45|15954.45|15954.45|15954.45|15954.45|15954.45|0
1648041360000|2022-03-23 13:16:00|15962.38|15962.38|15962.38|15962.38|15962.38|15962.38|15962.38|15962.38|0
1648041390000|2022-03-23 13:16:30|15963.78|15963.78|15963.78|15963.78|15963.78|15963.78|15963.78|15963.78|0
1648041400000|2022-03-23 13:16:40|15962.38|15962.38|15962.38|15962.38|15962.38|15962.38|15962.38|15962.38|0
1648041630000|2022-03-23 13:20:30|15965.18|15965.18|15960.98|15960.98|15965.18|15965.18|15960.98|15960.98|0
1648041740000|2022-03-23 13:22:20|15964.94|15964.94|15965.86|15965.86|15965.86|15965.86|15964.94|15964.94|0
1648041810000|2022-03-23 13:23:30|15964.48|15964.48|15967.28|15967.28|15968.68|15968.68|15964.48|15964.48|0
1648041820000|2022-03-23 13:23:40|15965.88|15965.88|15965.88|15965.88|15965.88|15965.88|15965.88|15965.88|0
1648041940000|2022-03-23 13:25:40|15961.92|15961.92|15961.92|15961.92|15961.92|15961.92|15961.92|15961.92|0
1648042030000|2022-03-23 13:27:10|15963.32|15963.32|15963.32|15963.32|15963.32|15963.32|15963.32|15963.32|0
1648042040000|2022-03-23 13:27:20|15959.35|15959.35|15960.75|15960.75|15962.15|15962.15|15959.35|15959.35|0
1648042130000|2022-03-23 13:28:50|15964.95|15964.95|15963.55|15963.55|15964.95|15964.95|15963.55|15963.55|0
1648042140000|2022-03-23 13:29:00|15960.75|15960.75|15960.75|15960.75|15962.15|15962.15|15960.75|15960.75|0
1648042200000|2022-03-23 13:30:00|15968.91|15968.91|15970.29|15970.29|15972.88|15972.88|15968.91|15968.91|0
1648042230000|2022-03-23 13:30:30|15968.89|15968.89|15967.49|15967.49|15968.89|15968.89|15967.49|15967.49|0
1648042240000|2022-03-23 13:30:40|15964.7|15964.7|15964.7|15964.7|15964.7|15964.7|15964.7|15964.7|0
1648042250000|2022-03-23 13:30:50|15968.66|15968.66|15968.66|15968.66|15968.66|15968.66|15968.66|15968.66|0
1648042260000|2022-03-23 13:31:00|15968.2|15968.2|15958.87|15958.87|15968.2|15968.2|15958.87|15958.87|0
1648042280000|2022-03-23 13:31:20|15960.27|15960.27|15960.27|15960.27|15960.27|15960.27|15960.27|15960.27|0
1648042290000|2022-03-23 13:31:30|15961.67|15961.67|15961.67|15961.67|15961.67|15961.67|15961.67|15961.67|0
1648042310000|2022-03-23 13:31:50|15957.47|15957.47|15957.47|15957.47|15957.47|15957.47|15957.47|15957.47|0
1648042340000|2022-03-23 13:32:20|15960.27|15960.27|15956.07|15956.07|15960.27|15960.27|15956.07|15956.07|0
1648042370000|2022-03-23 13:32:50|15954.67|15954.67|15950.71|15950.71|15954.67|15954.67|15950.71|15950.71|0
1648042390000|2022-03-23 13:33:10|15946.74|15946.74|15946.74|15946.74|15946.74|15946.74|15946.74|15946.74|0
1648042470000|2022-03-23 13:34:30|15942.78|15942.78|15942.78|15942.78|15942.78|15942.78|15942.78|15942.78|0
1648042500000|2022-03-23 13:35:00|15938.81|15938.81|15938.81|15938.81|15938.81|15938.81|15937.41|15937.41|0
1648042540000|2022-03-23 13:35:40|15941.61|15941.61|15941.61|15941.61|15941.61|15941.61|15941.61|15941.61|0
1648042550000|2022-03-23 13:35:50|15937.65|15937.65|15937.65|15937.65|15937.65|15937.65|15937.65|15937.65|0
1648042560000|2022-03-23 13:36:00|15933.68|15933.68|15933.68|15933.68|15933.68|15933.68|15933.68|15933.68|0
1648042570000|2022-03-23 13:36:10|15937.65|15937.65|15941.61|15941.61|15941.61|15941.61|15937.65|15937.65|0
1648042620000|2022-03-23 13:37:00|15945.81|15945.81|15945.81|15945.81|15945.81|15945.81|15945.81|15945.81|0
1648042640000|2022-03-23 13:37:20|15946.73|15946.73|15946.73|15946.73|15946.73|15946.73|15946.73|15946.73|0
1648042660000|2022-03-23 13:37:40|15945.33|15945.33|15936|15936|15945.33|15945.33|15936|15936|0
1648042770000|2022-03-23 13:39:30|15943.93|15943.93|15943.93|15943.93|15943.93|15943.93|15943.93|15943.93|0
1648042790000|2022-03-23 13:39:50|15942.55|15942.55|15942.55|15942.55|15942.55|15942.55|15942.55|15942.55|0
1648042860000|2022-03-23 13:41:00|15946.75|15946.75|15952.11|15952.11|15952.11|15952.11|15946.75|15946.75|0
1648042870000|2022-03-23 13:41:10|15950.71|15950.71|15950.71|15950.71|15950.71|15950.71|15950.71|15950.71|0
1648042880000|2022-03-23 13:41:20|15947.92|15947.92|15949.31|15949.31|15949.31|15949.31|15947.92|15947.92|0
1648042900000|2022-03-23 13:41:40|15941.38|15941.38|15939.98|15939.98|15941.38|15941.38|15939.98|15939.98|0
1648043000000|2022-03-23 13:43:20|15936.02|15936.02|15936.02|15936.02|15936.02|15936.02|15936.02|15936.02|0
1648043030000|2022-03-23 13:43:50|15932.05|15932.05|15932.05|15932.05|15932.05|15932.05|15932.05|15932.05|0
1648043080000|2022-03-23 13:44:40|15930.65|15930.65|15918.76|15918.76|15930.65|15930.65|15918.76|15918.76|0
1648043100000|2022-03-23 13:45:00|15922.72|15922.72|15927.86|15927.86|15930.65|15930.65|15922.72|15922.72|0
1648043110000|2022-03-23 13:45:10|15926.46|15926.46|15917.36|15917.36|15926.46|15926.46|15914.56|15914.56|0
1648043120000|2022-03-23 13:45:20|15914.56|15914.56|15918.76|15918.76|15918.76|15918.76|15914.56|15914.56|0
1648043150000|2022-03-23 13:45:50|15926.69|15926.69|15930.65|15930.65|15930.65|15930.65|15926.69|15926.69|0
1648043240000|2022-03-23 13:47:20|15914.79|15914.79|15918.76|15918.76|15918.76|15918.76|15914.79|15914.79|0
1648043290000|2022-03-23 13:48:10|15922.72|15922.72|15922.72|15922.72|15922.72|15922.72|15922.72|15922.72|0
1648043330000|2022-03-23 13:48:50|15926.92|15926.92|15926.92|15926.92|15926.92|15926.92|15926.92|15926.92|0
1648043340000|2022-03-23 13:49:00|15930.89|15930.89|15930.89|15930.89|15930.89|15930.89|15930.89|15930.89|0
1648043400000|2022-03-23 13:50:00|15930.43|15930.43|15930.43|15930.43|15930.43|15930.43|15930.43|15930.43|0
1648043410000|2022-03-23 13:50:10|15929.97|15929.97|15929.97|15929.97|15929.97|15929.97|15929.97|15929.97|0
1648043440000|2022-03-23 13:50:40|15928.57|15928.57|15928.57|15928.57|15928.57|15928.57|15928.57|15928.57|0
1648043540000|2022-03-23 13:52:20|15931.37|15931.37|15929.97|15929.97|15931.37|15931.37|15929.97|15929.97|0
1648043570000|2022-03-23 13:52:50|15932.77|15932.77|15934.17|15934.17|15934.17|15934.17|15932.77|15932.77|0
1648043590000|2022-03-23 13:53:10|15934.63|15934.63|15934.63|15934.63|15934.63|15934.63|15934.63|15934.63|0
1648043660000|2022-03-23 13:54:20|15938.59|15938.59|15938.59|15938.59|15938.59|15938.59|15938.59|15938.59|0
1648043680000|2022-03-23 13:54:40|15939.99|15939.99|15939.99|15939.99|15939.99|15939.99|15939.99|15939.99|0
1648043710000|2022-03-23 13:55:10|15942.79|15942.79|15941.39|15941.39|15942.79|15942.79|15941.39|15941.39|0
1648043730000|2022-03-23 13:55:30|15941.85|15941.85|15941.85|15941.85|15941.85|15941.85|15941.85|15941.85|0
1648043750000|2022-03-23 13:55:50|15957.71|15957.71|15957.71|15957.71|15957.71|15957.71|15957.71|15957.71|0
1648043770000|2022-03-23 13:56:10|15960.51|15960.51|15960.97|15960.97|15960.97|15960.97|15960.51|15960.51|0
1648043820000|2022-03-23 13:57:00|15963.77|15963.77|15966.09|15966.09|15966.09|15966.09|15963.77|15963.77|0
1648043830000|2022-03-23 13:57:10|15967.49|15967.49|15967.49|15967.49|15967.49|15967.49|15967.49|15967.49|0
1648043960000|2022-03-23 13:59:20|15987.31|15987.31|15991.28|15991.28|15991.28|15991.28|15987.31|15987.31|0
1648044020000|2022-03-23 14:00:20|15987.31|15987.31|15979.15|15979.15|15987.31|15987.31|15979.15|15979.15|0
1648044030000|2022-03-23 14:00:30|15981.95|15981.95|15983.35|15983.35|15983.35|15983.35|15981.95|15981.95|0
1648044050000|2022-03-23 14:00:50|15991.28|15991.28|15991.28|15991.28|15991.28|15991.28|15991.28|15991.28|0
1648044070000|2022-03-23 14:01:10|15994.08|15994.08|15994.08|15994.08|15994.08|15994.08|15994.08|15994.08|0
1648044090000|2022-03-23 14:01:30|15996.88|15996.88|15997.34|15997.34|15997.34|15997.34|15996.88|15996.88|0
1648044100000|2022-03-23 14:01:40|16005.27|16005.27|16005.27|16005.27|16005.27|16005.27|16005.27|16005.27|0
1648044110000|2022-03-23 14:01:50|16004.81|16004.81|16004.81|16004.81|16004.81|16004.81|16004.81|16004.81|0
1648044140000|2022-03-23 14:02:20|16003.41|16003.41|16003.41|16003.41|16003.41|16003.41|16003.41|16003.41|0
1648044150000|2022-03-23 14:02:30|15999.44|15999.44|15999.44|15999.44|15999.44|15999.44|15999.44|15999.44|0
1648044170000|2022-03-23 14:02:50|16003.64|16003.64|15999.68|15999.68|16003.64|16003.64|15999.68|15999.68|0
1648044200000|2022-03-23 14:03:20|15991.75|15991.75|15988.03|15988.03|15991.75|15991.75|15988.03|15988.03|0
1648044220000|2022-03-23 14:03:40|15989.43|15989.43|15989.43|15989.43|15989.43|15989.43|15989.43|15989.43|0
1648044230000|2022-03-23 14:03:50|15985.23|15985.23|15984.77|15984.77|15985.23|15985.23|15984.77|15984.77|0
1648044270000|2022-03-23 14:04:30|15986.17|15986.17|15987.57|15987.57|15987.57|15987.57|15986.17|15986.17|0
1648044320000|2022-03-23 14:05:20|15991.53|15991.53|15991.53|15991.53|15991.53|15991.53|15991.53|15991.53|0
1648044390000|2022-03-23 14:06:30|15993.83|15993.83|15996.63|15996.63|15996.63|15996.63|15993.83|15993.83|0
1648044440000|2022-03-23 14:07:20|16004.56|16004.56|16004.56|16004.56|16004.56|16004.56|16004.56|16004.56|0
1648044450000|2022-03-23 14:07:30|16008.53|16008.53|16009.93|16009.93|16009.93|16009.93|16008.53|16008.53|0
1648044460000|2022-03-23 14:07:40|16012.22|16012.22|16012.22|16012.22|16012.22|16012.22|16012.22|16012.22|0
1648044480000|2022-03-23 14:08:00|16010.82|16010.82|16010.82|16010.82|16010.82|16010.82|16010.82|16010.82|0
1648044490000|2022-03-23 14:08:10|16010.36|16010.36|16010.36|16010.36|16010.36|16010.36|16010.36|16010.36|0
1648044500000|2022-03-23 14:08:20|16006.4|16006.4|16005|16005|16006.4|16006.4|16005|16005|0
1648044560000|2022-03-23 14:09:20|16006.4|16006.4|16006.4|16006.4|16006.4|16006.4|16006.4|16006.4|0
1648044650000|2022-03-23 14:10:50|16014.33|16014.33|16014.33|16014.33|16014.33|16014.33|16014.33|16014.33|0
1648044710000|2022-03-23 14:11:50|16010.36|16010.36|16010.36|16010.36|16010.36|16010.36|16010.36|16010.36|0
1648044720000|2022-03-23 14:12:00|16002.43|16002.43|16002.43|16002.43|16002.43|16002.43|16002.43|16002.43|0
1648044790000|2022-03-23 14:13:10|16003.83|16003.83|16006.63|16006.63|16006.63|16006.63|16003.83|16003.83|0
1648044880000|2022-03-23 14:14:40|16022.49|16022.49|16022.49|16022.49|16022.49|16022.49|16022.49|16022.49|0
1648044890000|2022-03-23 14:14:50|16026.46|16026.46|16026.46|16026.46|16026.46|16026.46|16026.46|16026.46|0
1648044900000|2022-03-23 14:15:00|16029.26|16029.26|16040.91|16040.91|16040.91|16040.91|16029.26|16029.26|0
1648044960000|2022-03-23 14:16:00|16042.31|16042.31|16046.51|16046.51|16046.51|16046.51|16042.31|16042.31|0
1648044990000|2022-03-23 14:16:30|16045.11|16045.11|16045.11|16045.11|16045.11|16045.11|16045.11|16045.11|0
1648045000000|2022-03-23 14:16:40|16042.31|16042.31|16042.31|16042.31|16042.31|16042.31|16042.31|16042.31|0
1648045010000|2022-03-23 14:16:50|16040.91|16040.91|16040.91|16040.91|16040.91|16040.91|16040.91|16040.91|0
1648045020000|2022-03-23 14:17:00|16036.94|16036.94|16036.94|16036.94|16036.94|16036.94|16036.94|16036.94|0
1648045040000|2022-03-23 14:17:20|16040.91|16040.91|16040.91|16040.91|16040.91|16040.91|16040.91|16040.91|0
1648045180000|2022-03-23 14:19:40|16046.51|16046.51|16046.51|16046.51|16046.51|16046.51|16046.51|16046.51|0
1648045200000|2022-03-23 14:20:00|16054.44|16054.44|16054.44|16054.44|16054.44|16054.44|16054.44|16054.44|0
1648045210000|2022-03-23 14:20:10|16053.04|16053.04|16055.83|16055.83|16055.83|16055.83|16053.04|16053.04|0
1648045220000|2022-03-23 14:20:20|16047.9|16047.9|16046.51|16046.51|16047.9|16047.9|16046.51|16046.51|0
1648045230000|2022-03-23 14:20:30|16052.1|16052.1|16052.1|16052.1|16052.1|16052.1|16052.1|16052.1|0
1648045280000|2022-03-23 14:21:20|16050.7|16050.7|16050.7|16050.7|16050.7|16050.7|16050.7|16050.7|0
1648045290000|2022-03-23 14:21:30|16070.53|16070.53|16072.87|16072.87|16072.87|16072.87|16070.07|16070.07|0
1648045350000|2022-03-23 14:22:30|16071.47|16071.47|16071.47|16071.47|16071.47|16071.47|16071.47|16071.47|0
1648045380000|2022-03-23 14:23:00|16068.67|16068.67|16068.67|16068.67|16068.67|16068.67|16068.67|16068.67|0
1648045450000|2022-03-23 14:24:10|16071.47|16071.47|16071.47|16071.47|16071.47|16071.47|16071.47|16071.47|0
1648045460000|2022-03-23 14:24:20|16075.67|16075.67|16075.67|16075.67|16075.67|16075.67|16075.67|16075.67|0
1648045470000|2022-03-23 14:24:30|16076.59|16076.59|16076.59|16076.59|16076.59|16076.59|16076.59|16076.59|0
1648045520000|2022-03-23 14:25:20|16073.79|16073.79|16072.39|16072.39|16073.79|16073.79|16072.39|16072.39|0
1648045560000|2022-03-23 14:26:00|16073.79|16073.79|16073.79|16073.79|16073.79|16073.79|16073.79|16073.79|0
1648045590000|2022-03-23 14:26:30|16075.19|16075.19|16075.19|16075.19|16075.19|16075.19|16075.19|16075.19|0
1648045600000|2022-03-23 14:26:40|16071.22|16071.22|16071.22|16071.22|16071.22|16071.22|16071.22|16071.22|0
1648045610000|2022-03-23 14:26:50|16072.14|16072.14|16072.14|16072.14|16072.14|16072.14|16072.14|16072.14|0
1648045620000|2022-03-23 14:27:00|16070.74|16070.74|16070.74|16070.74|16070.74|16070.74|16070.74|16070.74|0
1648045650000|2022-03-23 14:27:30|16066.78|16066.78|16062.81|16062.81|16066.78|16066.78|16062.81|16062.81|0
1648045670000|2022-03-23 14:27:50|16061.41|16061.41|16061.41|16061.41|16061.41|16061.41|16061.41|16061.41|0
1648045860000|2022-03-23 14:31:00|16062.81|16062.81|16062.81|16062.81|16062.81|16062.81|16062.81|16062.81|0
1648045900000|2022-03-23 14:31:40|16062.35|16062.35|16062.35|16062.35|16062.35|16062.35|16062.35|16062.35|0
1648045920000|2022-03-23 14:32:00|16063.75|16063.75|16065.15|16065.15|16065.15|16065.15|16063.75|16063.75|0
1648045940000|2022-03-23 14:32:20|16065.61|16065.61|16065.61|16065.61|16065.61|16065.61|16065.61|16065.61|0
1648045980000|2022-03-23 14:33:00|16067.01|16067.01|16065.61|16065.61|16067.01|16067.01|16065.61|16065.61|0
1648045990000|2022-03-23 14:33:10|16067.01|16067.01|16068.41|16068.41|16068.41|16068.41|16067.01|16067.01|0
1648046000000|2022-03-23 14:33:20|16069.81|16069.81|16069.81|16069.81|16069.81|16069.81|16069.81|16069.81|0
1648046040000|2022-03-23 14:34:00|16068.41|16068.41|16068.41|16068.41|16068.41|16068.41|16068.41|16068.41|0
1648046050000|2022-03-23 14:34:10|16072.38|16072.38|16072.38|16072.38|16072.38|16072.38|16072.38|16072.38|0
1648046060000|2022-03-23 14:34:20|16068.41|16068.41|16068.41|16068.41|16068.41|16068.41|16068.41|16068.41|0
1648046080000|2022-03-23 14:34:40|16067.01|16067.01|16070.98|16070.98|16070.98|16070.98|16063.05|16063.05|0
1648046160000|2022-03-23 14:36:00|16059.08|16059.08|16053.72|16053.72|16059.08|16059.08|16053.72|16053.72|0
1648046170000|2022-03-23 14:36:10|16056.51|16056.51|16056.51|16056.51|16056.51|16056.51|16056.51|16056.51|0
1648046210000|2022-03-23 14:36:50|16056.05|16056.05|16056.05|16056.05|16056.05|16056.05|16056.05|16056.05|0
1648046220000|2022-03-23 14:37:00|16060.02|16060.02|16065.38|16065.38|16065.38|16065.38|16060.02|16060.02|0
1648046250000|2022-03-23 14:37:30|16062.59|16062.59|16058.62|16058.62|16062.59|16062.59|16058.62|16058.62|0
1648046260000|2022-03-23 14:37:40|16054.66|16054.66|16054.66|16054.66|16054.66|16054.66|16054.66|16054.66|0
1648046280000|2022-03-23 14:38:00|16053.28|16053.28|16053.28|16053.28|16053.28|16053.28|16053.28|16053.28|0
1648046310000|2022-03-23 14:38:30|16056.08|16056.08|16056.08|16056.08|16056.08|16056.08|16056.08|16056.08|0
1648046360000|2022-03-23 14:39:20|16054.68|16054.68|16054.68|16054.68|16054.68|16054.68|16054.68|16054.68|0
1648046420000|2022-03-23 14:40:20|16042.78|16042.78|16042.78|16042.78|16042.78|16042.78|16042.78|16042.78|0
1648046430000|2022-03-23 14:40:30|16046.75|16046.75|16046.75|16046.75|16046.75|16046.75|16046.75|16046.75|0
1648046530000|2022-03-23 14:42:10|16045.35|16045.35|16041.38|16041.38|16045.35|16045.35|16041.38|16041.38|0
1648046540000|2022-03-23 14:42:20|16045.35|16045.35|16045.35|16045.35|16045.35|16045.35|16045.35|16045.35|0
1648046560000|2022-03-23 14:42:40|16041.38|16041.38|16042.78|16042.78|16042.78|16042.78|16041.38|16041.38|0
1648046570000|2022-03-23 14:42:50|16039.98|16039.98|16039.98|16039.98|16039.98|16039.98|16039.98|16039.98|0
1648046590000|2022-03-23 14:43:10|16036.02|16036.02|16036.02|16036.02|16036.02|16036.02|16036.02|16036.02|0
1648046650000|2022-03-23 14:44:10|16035.56|16035.56|16035.56|16035.56|16035.56|16035.56|16035.56|16035.56|0
1648046660000|2022-03-23 14:44:20|16031.59|16031.59|16031.59|16031.59|16031.59|16031.59|16031.59|16031.59|0
1648046700000|2022-03-23 14:45:00|16027.63|16027.63|16027.63|16027.63|16027.63|16027.63|16027.63|16027.63|0
1648046720000|2022-03-23 14:45:20|16026.23|16026.23|16029.02|16029.02|16029.02|16029.02|16026.23|16026.23|0
1648046740000|2022-03-23 14:45:40|16021.09|16021.09|16021.09|16021.09|16021.09|16021.09|16021.09|16021.09|0
1648046750000|2022-03-23 14:45:50|16020.63|16020.63|16016.44|16016.44|16020.63|16020.63|16016.44|16016.44|0
1648046780000|2022-03-23 14:46:20|16017.84|16017.84|16025.77|16025.77|16025.77|16025.77|16017.84|16017.84|0
1648046790000|2022-03-23 14:46:30|16021.8|16021.8|16021.8|16021.8|16021.8|16021.8|16021.8|16021.8|0
1648046820000|2022-03-23 14:47:00|16017.84|16017.84|16013.87|16013.87|16017.84|16017.84|16013.87|16013.87|0
1648046830000|2022-03-23 14:47:10|16013.41|16013.41|16012.01|16012.01|16013.41|16013.41|16012.01|16012.01|0
1648046840000|2022-03-23 14:47:20|16010.61|16010.61|16010.61|16010.61|16010.61|16010.61|16010.61|16010.61|0
1648046850000|2022-03-23 14:47:30|16012.01|16012.01|16013.41|16013.41|16013.41|16013.41|16012.01|16012.01|0
1648046870000|2022-03-23 14:47:50|16012.01|16012.01|16012.01|16012.01|16012.01|16012.01|16012.01|16012.01|0
1648046910000|2022-03-23 14:48:30|16008.05|16008.05|16008.05|16008.05|16008.05|16008.05|16008.05|16008.05|0
1648047050000|2022-03-23 14:50:50|16009.43|16009.43|16009.43|16009.43|16009.43|16009.43|16009.43|16009.43|0
1648047100000|2022-03-23 14:51:40|16010.82|16010.82|16009.43|16009.43|16010.82|16010.82|16009.43|16009.43|0
1648047140000|2022-03-23 14:52:20|16006.63|16006.63|16006.63|16006.63|16006.63|16006.63|16006.63|16006.63|0
1648047150000|2022-03-23 14:52:30|16008.03|16008.03|16008.03|16008.03|16008.03|16008.03|16008.03|16008.03|0
1648047160000|2022-03-23 14:52:40|16009.43|16009.43|16009.43|16009.43|16009.43|16009.43|16009.43|16009.43|0
1648047170000|2022-03-23 14:52:50|16010.82|16010.82|16010.82|16010.82|16010.82|16010.82|16010.82|16010.82|0
1648047180000|2022-03-23 14:53:00|16014.79|16014.79|16014.79|16014.79|16014.79|16014.79|16014.79|16014.79|0
1648047210000|2022-03-23 14:53:30|16016.19|16016.19|16016.19|16016.19|16016.19|16016.19|16016.19|16016.19|0
1648047230000|2022-03-23 14:53:50|16021.79|16021.79|16018.99|16018.99|16021.79|16021.79|16018.99|16018.99|0
1648047260000|2022-03-23 14:54:20|16017.59|16017.59|16017.59|16017.59|16017.59|16017.59|16017.59|16017.59|0
1648047370000|2022-03-23 14:56:10|16021.79|16021.79|16021.79|16021.79|16021.79|16021.79|16021.79|16021.79|0
1648047400000|2022-03-23 14:56:40|16029.72|16029.72|16033.68|16033.68|16033.68|16033.68|16029.72|16029.72|0
1648047510000|2022-03-23 14:58:30|16034.14|16034.14|16034.14|16034.14|16034.14|16034.14|16034.14|16034.14|0
1648047520000|2022-03-23 14:58:40|16033.68|16033.68|16033.68|16033.68|16033.68|16033.68|16033.68|16033.68|0
1648047530000|2022-03-23 14:58:50|16033.22|16033.22|16032.76|16032.76|16033.22|16033.22|16032.76|16032.76|0
1648047540000|2022-03-23 14:59:00|16029.96|16029.96|16029.96|16029.96|16029.96|16029.96|16029.96|16029.96|0
1648047610000|2022-03-23 15:00:10|16033.93|16033.93|16033.93|16033.93|16033.93|16033.93|16033.93|16033.93|0
1648047650000|2022-03-23 15:00:50|16035.33|16035.33|16035.33|16035.33|16035.33|16035.33|16035.33|16035.33|0
1648047670000|2022-03-23 15:01:10|16033.93|16033.93|16033.93|16033.93|16033.93|16033.93|16033.93|16033.93|0
1648047730000|2022-03-23 15:02:10|16029.96|16029.96|16029.96|16029.96|16029.96|16029.96|16029.96|16029.96|0
1648047770000|2022-03-23 15:02:50|16031.36|16031.36|16031.36|16031.36|16031.36|16031.36|16031.36|16031.36|0
1648047780000|2022-03-23 15:03:00|16027.4|16027.4|16027.4|16027.4|16027.4|16027.4|16027.4|16027.4|0
1648047840000|2022-03-23 15:04:00|16028.8|16028.8|16028.8|16028.8|16028.8|16028.8|16028.8|16028.8|0
1648047860000|2022-03-23 15:04:20|16027.4|16027.4|16027.4|16027.4|16027.4|16027.4|16027.4|16027.4|0
1648047880000|2022-03-23 15:04:40|16026|16026|16026|16026|16026|16026|16026|16026|0
1648047900000|2022-03-23 15:05:00|16022.03|16022.03|16014.1|16014.1|16022.03|16022.03|16014.1|16014.1|0
1648047910000|2022-03-23 15:05:10|16010.14|16010.14|16010.14|16010.14|16010.14|16010.14|16010.14|16010.14|0
1648047930000|2022-03-23 15:05:30|16014.1|16014.1|16014.1|16014.1|16014.1|16014.1|16014.1|16014.1|0
1648047950000|2022-03-23 15:05:50|16026|16026|16026|16026|16026|16026|16026|16026|0
1648047970000|2022-03-23 15:06:10|16024.6|16024.6|16021.8|16021.8|16024.6|16024.6|16021.8|16021.8|0
1648047990000|2022-03-23 15:06:30|16024.6|16024.6|16024.6|16024.6|16024.6|16024.6|16024.6|16024.6|0
1648048000000|2022-03-23 15:06:40|16028.57|16028.57|16028.57|16028.57|16028.57|16028.57|16028.57|16028.57|0
1648048010000|2022-03-23 15:06:50|16029.48|16029.48|16029.48|16029.48|16029.48|16029.48|16029.48|16029.48|0
1648048020000|2022-03-23 15:07:00|16033.45|16033.45|16033.45|16033.45|16033.45|16033.45|16033.45|16033.45|0
1648048080000|2022-03-23 15:08:00|16036.25|16036.25|16036.25|16036.25|16036.25|16036.25|16036.25|16036.25|0
1648048090000|2022-03-23 15:08:10|16040.21|16040.21|16032.28|16032.28|16040.21|16040.21|16032.28|16032.28|0
1648048130000|2022-03-23 15:08:50|16035.08|16035.08|16040.45|16040.45|16040.45|16040.45|16035.08|16035.08|0
1648048140000|2022-03-23 15:09:00|16044.41|16044.41|16044.41|16044.41|16044.41|16044.41|16044.41|16044.41|0
1648048160000|2022-03-23 15:09:20|16036.48|16036.48|16036.48|16036.48|16036.48|16036.48|16036.48|16036.48|0
1648048180000|2022-03-23 15:09:40|16032.28|16032.28|16032.28|16032.28|16032.28|16032.28|16032.28|16032.28|0
1648048190000|2022-03-23 15:09:50|16033.68|16033.68|16033.68|16033.68|16033.68|16033.68|16033.68|16033.68|0
1648048210000|2022-03-23 15:10:10|16025.75|16025.75|16025.75|16025.75|16025.75|16025.75|16025.75|16025.75|0
1648048240000|2022-03-23 15:10:40|16027.15|16027.15|16027.15|16027.15|16027.15|16027.15|16027.15|16027.15|0
1648048290000|2022-03-23 15:11:30|16031.12|16031.12|16031.12|16031.12|16031.12|16031.12|16031.12|16031.12|0
1648048310000|2022-03-23 15:11:50|16030.2|16030.2|16029.74|16029.74|16030.2|16030.2|16029.74|16029.74|0
1648048330000|2022-03-23 15:12:10|16028.82|16028.82|16028.82|16028.82|16028.82|16028.82|16028.82|16028.82|0
1648048340000|2022-03-23 15:12:20|16032.78|16032.78|16032.78|16032.78|16032.78|16032.78|16032.78|16032.78|0
1648048410000|2022-03-23 15:13:30|16033.7|16033.7|16035.56|16035.56|16035.56|16035.56|16033.7|16033.7|0
1648048440000|2022-03-23 15:14:00|16027.63|16027.63|16027.63|16027.63|16027.63|16027.63|16027.63|16027.63|0
1648048500000|2022-03-23 15:15:00|16030.43|16030.43|16030.43|16030.43|16030.43|16030.43|16030.43|16030.43|0
1648048530000|2022-03-23 15:15:30|16029.51|16029.51|16029.51|16029.51|16029.51|16029.51|16029.51|16029.51|0
1648048600000|2022-03-23 15:16:40|16025.55|16025.55|16024.15|16024.15|16025.55|16025.55|16024.15|16024.15|0
1648048610000|2022-03-23 15:16:50|16025.55|16025.55|16025.55|16025.55|16025.55|16025.55|16025.55|16025.55|0
1648048630000|2022-03-23 15:17:10|16024.15|16024.15|16022.75|16022.75|16024.15|16024.15|16022.75|16022.75|0
1648048680000|2022-03-23 15:18:00|16024.15|16024.15|16022.75|16022.75|16024.15|16024.15|16022.75|16022.75|0
1648048700000|2022-03-23 15:18:20|16021.35|16021.35|16021.35|16021.35|16021.35|16021.35|16021.35|16021.35|0
1648048720000|2022-03-23 15:18:40|16017.38|16017.38|16015.98|16015.98|16017.38|16017.38|16015.98|16015.98|0
1648048740000|2022-03-23 15:19:00|16017.38|16017.38|16017.38|16017.38|16017.38|16017.38|16017.38|16017.38|0
1648048810000|2022-03-23 15:20:10|16025.31|16025.31|16025.31|16025.31|16025.31|16025.31|16025.31|16025.31|0
1648048840000|2022-03-23 15:20:40|16022.51|16022.51|16022.51|16022.51|16022.51|16022.51|16022.51|16022.51|0
1648048910000|2022-03-23 15:21:50|16023.91|16023.91|16023.91|16023.91|16023.91|16023.91|16023.91|16023.91|0
1648048930000|2022-03-23 15:22:10|16019.95|16019.95|16019.95|16019.95|16019.95|16019.95|16019.95|16019.95|0
1648048950000|2022-03-23 15:22:30|16015.98|16015.98|16015.98|16015.98|16015.98|16015.98|16015.98|16015.98|0
1648048960000|2022-03-23 15:22:40|16013.18|16013.18|16013.18|16013.18|16013.18|16013.18|16013.18|16013.18|0
1648049050000|2022-03-23 15:24:10|16017.15|16017.15|16021.11|16021.11|16025.08|16025.08|16017.15|16017.15|0
1648049160000|2022-03-23 15:26:00|16023.91|16023.91|16023.91|16023.91|16023.91|16023.91|16023.91|16023.91|0
1648049180000|2022-03-23 15:26:20|16025.31|16025.31|16026.71|16026.71|16026.71|16026.71|16025.31|16025.31|0
1648049210000|2022-03-23 15:26:50|16028.11|16028.11|16028.11|16028.11|16028.11|16028.11|16028.11|16028.11|0
1648049220000|2022-03-23 15:27:00|16016.22|16016.22|16012.25|16012.25|16016.22|16016.22|16012.25|16012.25|0
1648049250000|2022-03-23 15:27:30|16008.29|16008.29|16008.29|16008.29|16008.29|16008.29|16008.29|16008.29|0
1648049270000|2022-03-23 15:27:50|16004.09|16004.09|16004.09|16004.09|16004.09|16004.09|16004.09|16004.09|0
1648049310000|2022-03-23 15:28:30|16000.12|16000.12|16000.12|16000.12|16000.12|16000.12|16000.12|16000.12|0
1648049360000|2022-03-23 15:29:20|15996.16|15996.16|15996.16|15996.16|15996.16|15996.16|15996.16|15996.16|0
1648049390000|2022-03-23 15:29:50|16000.12|16000.12|15992.19|15992.19|16000.12|16000.12|15992.19|15992.19|0
1648049430000|2022-03-23 15:30:30|15996.16|15996.16|15996.16|15996.16|15996.16|15996.16|15996.16|15996.16|0
1648049450000|2022-03-23 15:30:50|15997.56|15997.56|15997.56|15997.56|15997.56|15997.56|15997.56|15997.56|0
1648049460000|2022-03-23 15:31:00|15996.16|15996.16|15996.16|15996.16|15996.16|15996.16|15996.16|15996.16|0
1648049520000|2022-03-23 15:32:00|15984.26|15984.26|15988.23|15988.23|15988.23|15988.23|15984.26|15984.26|0
1648049550000|2022-03-23 15:32:30|15986.83|15986.83|15989.63|15989.63|15989.63|15989.63|15986.83|15986.83|0
1648049560000|2022-03-23 15:32:40|15992.43|15992.43|15992.43|15992.43|15992.43|15992.43|15992.43|15992.43|0
1648049570000|2022-03-23 15:32:50|15993.82|15993.82|15995.22|15995.22|15995.22|15995.22|15992.43|15992.43|0
1648049660000|2022-03-23 15:34:20|15996.62|15996.62|15995.24|15995.24|15996.62|15996.62|15995.24|15995.24|0
1648049690000|2022-03-23 15:34:50|15987.31|15987.31|15987.31|15987.31|15987.31|15987.31|15987.31|15987.31|0
1648049720000|2022-03-23 15:35:20|15985.91|15985.91|15985.91|15985.91|15985.91|15985.91|15985.91|15985.91|0
1648049780000|2022-03-23 15:36:20|15984.52|15984.52|15984.52|15984.52|15984.52|15984.52|15984.52|15984.52|0
1648049790000|2022-03-23 15:36:30|15985.91|15985.91|15985.91|15985.91|15985.91|15985.91|15985.91|15985.91|0
1648049800000|2022-03-23 15:36:40|15993.85|15993.85|15993.85|15993.85|15993.85|15993.85|15993.85|15993.85|0
1648049860000|2022-03-23 15:37:40|15992.45|15992.45|15992.45|15992.45|15992.45|15992.45|15992.45|15992.45|0
1648049920000|2022-03-23 15:38:40|15991.05|15991.05|15991.05|15991.05|15991.05|15991.05|15991.05|15991.05|0
1648049930000|2022-03-23 15:38:50|15989.65|15989.65|15989.65|15989.65|15989.65|15989.65|15989.65|15989.65|0
1648049990000|2022-03-23 15:39:50|15984.05|15984.05|15992.21|15992.21|15992.21|15992.21|15984.05|15984.05|0
1648050060000|2022-03-23 15:41:00|15993.13|15993.13|15997.33|15997.33|15997.33|15997.33|15993.13|15993.13|0
1648050090000|2022-03-23 15:41:30|15995.93|15995.93|15995.47|15995.47|15995.93|15995.93|15995.47|15995.47|0
1648050110000|2022-03-23 15:41:50|15994.07|15994.07|15994.07|15994.07|15994.07|15994.07|15994.07|15994.07|0
1648050180000|2022-03-23 15:43:00|15991.27|15991.27|15991.27|15991.27|15991.27|15991.27|15991.27|15991.27|0
1648050200000|2022-03-23 15:43:20|15994.07|15994.07|16002|16002|16002|16002|15994.07|15994.07|0
1648050230000|2022-03-23 15:43:50|16009.93|16009.93|16009.93|16009.93|16009.93|16009.93|16009.93|16009.93|0
1648050250000|2022-03-23 15:44:10|16012.73|16012.73|16012.73|16012.73|16012.73|16012.73|16012.73|16012.73|0
1648050280000|2022-03-23 15:44:40|16014.13|16014.13|16014.13|16014.13|16014.13|16014.13|16014.13|16014.13|0
1648050310000|2022-03-23 15:45:10|16014.59|16014.59|16015.05|16015.05|16015.05|16015.05|16014.59|16014.59|0
1648050320000|2022-03-23 15:45:20|16013.65|16013.65|16013.65|16013.65|16013.65|16013.65|16013.65|16013.65|0
1648050360000|2022-03-23 15:46:00|16015.05|16015.05|16015.05|16015.05|16015.05|16015.05|16015.05|16015.05|0
1648050390000|2022-03-23 15:46:30|16011.09|16011.09|16011.09|16011.09|16011.09|16011.09|16011.09|16011.09|0
1648050470000|2022-03-23 15:47:50|16010.63|16010.63|16010.63|16010.63|16010.63|16010.63|16010.63|16010.63|0
1648050490000|2022-03-23 15:48:10|16009.23|16009.23|16006.43|16006.43|16009.23|16009.23|16006.43|16006.43|0
1648050500000|2022-03-23 15:48:20|16009.23|16009.23|16009.23|16009.23|16009.23|16009.23|16009.23|16009.23|0
1648050530000|2022-03-23 15:48:50|16010.63|16010.63|16010.63|16010.63|16010.63|16010.63|16010.63|16010.63|0
1648050560000|2022-03-23 15:49:20|16009.71|16009.71|16009.71|16009.71|16009.71|16009.71|16009.71|16009.71|0
1648050580000|2022-03-23 15:49:40|16008.31|16008.31|16002.94|16002.94|16008.31|16008.31|16002.94|16002.94|0
1648050590000|2022-03-23 15:49:50|16004.34|16004.34|16004.34|16004.34|16004.34|16004.34|16004.34|16004.34|0
1648050660000|2022-03-23 15:51:00|16008.31|16008.31|16008.31|16008.31|16008.31|16008.31|16008.31|16008.31|0
1648050670000|2022-03-23 15:51:10|16009.71|16009.71|16009.71|16009.71|16009.71|16009.71|16009.71|16009.71|0
1648050690000|2022-03-23 15:51:30|16008.31|16008.31|16008.31|16008.31|16008.31|16008.31|16008.31|16008.31|0
1648050700000|2022-03-23 15:51:40|16016.24|16016.24|16017.64|16017.64|16017.64|16017.64|16016.24|16016.24|0
1648050710000|2022-03-23 15:51:50|16016.24|16016.24|16016.24|16016.24|16016.24|16016.24|16016.24|16016.24|0
1648050730000|2022-03-23 15:52:10|16020.2|16020.2|16020.2|16020.2|16020.2|16020.2|16020.2|16020.2|0
1648050770000|2022-03-23 15:52:50|16022.5|16022.5|16022.5|16022.5|16022.5|16022.5|16022.5|16022.5|0
1648050800000|2022-03-23 15:53:20|16023.9|16023.9|16025.3|16025.3|16025.3|16025.3|16023.9|16023.9|0
1648050810000|2022-03-23 15:53:30|16029.26|16029.26|16029.26|16029.26|16029.26|16029.26|16029.26|16029.26|0
1648050850000|2022-03-23 15:54:10|16021.33|16021.33|16021.33|16021.33|16021.33|16021.33|16021.33|16021.33|0
1648050910000|2022-03-23 15:55:10|16017.37|16017.37|16009.44|16009.44|16017.37|16017.37|16009.44|16009.44|0
1648050920000|2022-03-23 15:55:20|16006.64|16006.64|16006.64|16006.64|16006.64|16006.64|16006.64|16006.64|0
1648050930000|2022-03-23 15:55:30|16002.67|16002.67|15998.71|15998.71|16002.67|16002.67|15998.71|15998.71|0
1648050980000|2022-03-23 15:56:20|16000.11|16000.11|16000.11|16000.11|16000.11|16000.11|16000.11|16000.11|0
1648050990000|2022-03-23 15:56:30|16004.07|16004.07|15998.73|15998.73|16011.09|16011.09|15998.73|15998.73|0
1648051000000|2022-03-23 15:56:40|15997.33|15997.33|15997.33|15997.33|15997.33|15997.33|15997.33|15997.33|0
1648051020000|2022-03-23 15:57:00|15995.93|15995.93|15995.93|15995.93|15995.93|15995.93|15995.93|15995.93|0
1648051030000|2022-03-23 15:57:10|15995.47|15995.47|15996.39|15996.39|15996.39|15996.39|15995.47|15995.47|0
1648051040000|2022-03-23 15:57:20|15992.43|15992.43|15992.43|15992.43|15992.43|15992.43|15992.43|15992.43|0
1648051110000|2022-03-23 15:58:30|15993.34|15993.34|15987.04|15987.04|15993.34|15993.34|15986.58|15986.58|0
1648051120000|2022-03-23 15:58:40|15989.84|15989.84|15991.24|15991.24|15991.24|15991.24|15989.84|15989.84|0
1648051130000|2022-03-23 15:58:50|15991.7|15991.7|15987.73|15987.73|15991.7|15991.7|15987.73|15987.73|0
1648051140000|2022-03-23 15:59:00|15983.77|15983.77|15983.77|15983.77|15983.77|15983.77|15983.77|15983.77|0
1648051160000|2022-03-23 15:59:20|15986.07|15986.07|15986.07|15986.07|15986.07|15986.07|15986.07|15986.07|0
1648051170000|2022-03-23 15:59:30|15986.53|15986.53|15986.53|15986.53|15986.53|15986.53|15986.53|15986.53|0
1648051190000|2022-03-23 15:59:50|15990.49|15990.49|15990.49|15990.49|15990.49|15990.49|15990.49|15990.49|0
1648051200000|2022-03-23 16:00:00|15986.53|15986.53|15987.45|15987.45|15987.45|15987.45|15986.53|15986.53|0
1648051220000|2022-03-23 16:00:20|15988.84|15988.84|15988.84|15988.84|15990.24|15990.24|15988.84|15988.84|0
1648051230000|2022-03-23 16:00:30|15984.88|15984.88|15988.84|15988.84|15988.84|15988.84|15984.88|15984.88|0
1648051240000|2022-03-23 16:00:40|15987.45|15987.45|15991.41|15991.41|15992.81|15992.81|15987.45|15987.45|0
1648051250000|2022-03-23 16:00:50|15991.87|15991.87|15991.87|15991.87|15991.87|15991.87|15991.87|15991.87|0
1648051270000|2022-03-23 16:01:10|15996.07|15996.07|15996.07|15996.07|15996.07|15996.07|15996.07|15996.07|0
1648051280000|2022-03-23 16:01:20|15994.67|15994.67|15994.67|15994.67|15994.67|15994.67|15994.67|15994.67|0
1648051290000|2022-03-23 16:01:30|15993.27|15993.27|15993.27|15993.27|15993.27|15993.27|15993.27|15993.27|0
1648051380000|2022-03-23 16:03:00|15994.67|15994.67|15994.67|15994.67|15994.67|15994.67|15994.67|15994.67|0
1648051390000|2022-03-23 16:03:10|15996.07|15996.07|15996.07|15996.07|15996.07|15996.07|15996.07|15996.07|0
1648051400000|2022-03-23 16:03:20|15997.47|15997.47|15998.87|15998.87|15998.87|15998.87|15997.47|15997.47|0
1648051420000|2022-03-23 16:03:40|15994.9|15994.9|15994.9|15994.9|15994.9|15994.9|15994.9|15994.9|0
1648051430000|2022-03-23 16:03:50|15995.36|15995.36|15994.44|15994.44|15995.36|15995.36|15994.44|15994.44|0
1648051440000|2022-03-23 16:04:00|15999.79|15999.79|15999.79|15999.79|15999.79|15999.79|15999.79|15999.79|0
1648051490000|2022-03-23 16:04:50|15998.39|15998.39|15998.39|15998.39|15998.39|15998.39|15998.39|15998.39|0
1648051510000|2022-03-23 16:05:10|15994.42|15994.42|15994.42|15994.42|15994.42|15994.42|15994.42|15994.42|0
1648051570000|2022-03-23 16:06:10|15993.02|15993.02|15993.02|15993.02|15993.02|15993.02|15993.02|15993.02|0
1648051580000|2022-03-23 16:06:20|15989.06|15989.06|15987.68|15987.68|15991.36|15991.36|15987.68|15987.68|0
1648051590000|2022-03-23 16:06:30|15986.76|15986.76|15987.68|15987.68|15987.68|15987.68|15986.76|15986.76|0
1648051600000|2022-03-23 16:06:40|15986.28|15986.28|15989.08|15989.08|15989.08|15989.08|15986.28|15986.28|0
1648051610000|2022-03-23 16:06:50|15985.11|15985.11|15985.11|15985.11|15985.11|15985.11|15985.11|15985.11|0
1648051680000|2022-03-23 16:08:00|15986.03|15986.03|15986.03|15986.03|15986.03|15986.03|15986.03|15986.03|0
1648051690000|2022-03-23 16:08:10|15982.07|15982.07|15982.07|15982.07|15982.07|15982.07|15982.07|15982.07|0
1648051710000|2022-03-23 16:08:30|15978.1|15978.1|15978.1|15978.1|15978.1|15978.1|15978.1|15978.1|0
1648051760000|2022-03-23 16:09:20|15986.03|15986.03|15978.1|15978.1|15986.03|15986.03|15978.1|15978.1|0
1648051770000|2022-03-23 16:09:30|15986.03|15986.03|15986.03|15986.03|15986.03|15986.03|15986.03|15986.03|0
1648051780000|2022-03-23 16:09:40|15985.57|15985.57|15985.57|15985.57|15985.57|15985.57|15985.57|15985.57|0
1648051800000|2022-03-23 16:10:00|15984.17|15984.17|15984.17|15984.17|15984.17|15984.17|15984.17|15984.17|0
1648051820000|2022-03-23 16:10:20|15988.14|15988.14|15988.14|15988.14|15988.14|15988.14|15988.14|15988.14|0
1648051920000|2022-03-23 16:12:00|15984.17|15984.17|15984.17|15984.17|15984.17|15984.17|15984.17|15984.17|0
1648051930000|2022-03-23 16:12:10|15988.14|15988.14|15984.63|15984.63|15992.1|15992.1|15984.17|15984.17|0
1648051940000|2022-03-23 16:12:20|15985.09|15985.09|15985.09|15985.09|15985.09|15985.09|15985.09|15985.09|0
1648051950000|2022-03-23 16:12:30|15986.01|15986.01|15985.09|15985.09|15986.01|15986.01|15985.09|15985.09|0
1648051970000|2022-03-23 16:12:50|15983.69|15983.69|15983.69|15983.69|15983.69|15983.69|15983.69|15983.69|0
1648051980000|2022-03-23 16:13:00|15979.73|15979.73|15979.73|15979.73|15979.73|15979.73|15979.73|15979.73|0
1648052000000|2022-03-23 16:13:20|15978.33|15978.33|15974.36|15974.36|15978.33|15978.33|15974.36|15974.36|0
1648052020000|2022-03-23 16:13:40|15975.76|15975.76|15982.53|15982.53|15982.53|15982.53|15975.76|15975.76|0
1648052030000|2022-03-23 16:13:50|15983.93|15983.93|15983.47|15983.47|15983.93|15983.93|15983.47|15983.47|0
1648052080000|2022-03-23 16:14:40|15987.43|15987.43|15988.83|15988.83|15988.83|15988.83|15987.43|15987.43|0
1648052090000|2022-03-23 16:14:50|15990.23|15990.23|15994.2|15994.2|15994.2|15994.2|15990.23|15990.23|0
1648052120000|2022-03-23 16:15:20|15993.28|15993.28|15993.28|15993.28|15993.28|15993.28|15993.28|15993.28|0
1648052130000|2022-03-23 16:15:30|15997.24|15997.24|15996.32|15996.32|15997.24|15997.24|15996.32|15996.32|0
1648052170000|2022-03-23 16:16:10|16000.29|16000.29|15988.39|15988.39|16000.29|16000.29|15988.39|15988.39|0
1648052190000|2022-03-23 16:16:30|15992.36|15992.36|15992.36|15992.36|15992.36|15992.36|15992.36|15992.36|0
1648052220000|2022-03-23 16:17:00|15996.32|15996.32|15996.32|15996.32|15996.32|15996.32|15996.32|15996.32|0
1648052230000|2022-03-23 16:17:10|15995.86|15995.86|15995.86|15995.86|15995.86|15995.86|15995.86|15995.86|0
1648052240000|2022-03-23 16:17:20|15999.83|15999.83|16010.56|16010.56|16010.56|16010.56|15999.83|15999.83|0
1648052250000|2022-03-23 16:17:30|16009.16|16009.16|16009.16|16009.16|16009.16|16009.16|16009.16|16009.16|0
1648052270000|2022-03-23 16:17:50|16007.76|16007.76|16007.76|16007.76|16007.76|16007.76|16007.76|16007.76|0
1648052330000|2022-03-23 16:18:50|16011.72|16011.72|16011.72|16011.72|16011.72|16011.72|16011.72|16011.72|0
1648052340000|2022-03-23 16:19:00|16011.26|16011.26|16011.26|16011.26|16011.26|16011.26|16011.26|16011.26|0
1648052470000|2022-03-23 16:21:10|16007.3|16007.3|16007.3|16007.3|16007.3|16007.3|16007.3|16007.3|0
1648052480000|2022-03-23 16:21:20|16010.1|16010.1|16010.1|16010.1|16012.9|16012.9|16010.1|16010.1|0
1648052510000|2022-03-23 16:21:50|16014.06|16014.06|16014.06|16014.06|16014.06|16014.06|16014.06|16014.06|0
1648052520000|2022-03-23 16:22:00|16015.46|16015.46|16015.46|16015.46|16015.46|16015.46|16015.46|16015.46|0
1648052550000|2022-03-23 16:22:30|16007.53|16007.53|16007.53|16007.53|16007.53|16007.53|16007.53|16007.53|0
1648052560000|2022-03-23 16:22:40|15999.6|15999.6|16003.57|16003.57|16003.57|16003.57|15999.6|15999.6|0
1648052640000|2022-03-23 16:24:00|16004.97|16004.97|16006.37|16006.37|16009.16|16009.16|16004.97|16004.97|0
1648052660000|2022-03-23 16:24:20|16009.16|16009.16|16009.16|16009.16|16009.16|16009.16|16007.77|16007.77|0
1648052670000|2022-03-23 16:24:30|16001.23|16001.23|16001.23|16001.23|16001.23|16001.23|16001.23|16001.23|0
1648052680000|2022-03-23 16:24:40|16005.2|16005.2|16005.2|16005.2|16006.6|16006.6|16005.2|16005.2|0
1648052690000|2022-03-23 16:24:50|16006.58|16006.58|16002.61|16002.61|16006.58|16006.58|16002.61|16002.61|0
1648052700000|2022-03-23 16:25:00|16005.41|16005.41|16017.54|16017.54|16017.54|16017.54|16005.41|16005.41|0
1648052710000|2022-03-23 16:25:10|16013.58|16013.58|16010.78|16010.78|16013.58|16013.58|16010.78|16010.78|0
1648052750000|2022-03-23 16:25:50|16014.74|16014.74|16017.54|16017.54|16017.54|16017.54|16014.74|16014.74|0
1648052760000|2022-03-23 16:26:00|16013.58|16013.58|16017.54|16017.54|16017.54|16017.54|16013.58|16013.58|0
1648052770000|2022-03-23 16:26:10|16013.58|16013.58|16013.58|16013.58|16013.58|16013.58|16013.58|16013.58|0
1648052780000|2022-03-23 16:26:20|16012.18|16012.18|16012.18|16012.18|16012.18|16012.18|16012.18|16012.18|0
1648052790000|2022-03-23 16:26:30|16008.21|16008.21|16008.21|16008.21|16008.21|16008.21|16008.21|16008.21|0
1648052800000|2022-03-23 16:26:40|16006.81|16006.81|16007.75|16007.75|16009.15|16009.15|16006.35|16006.35|0
1648052810000|2022-03-23 16:26:50|16006.35|16006.35|16006.35|16006.35|16006.35|16006.35|16006.35|16006.35|0
1648052830000|2022-03-23 16:27:10|16004.95|16004.95|16004.95|16004.95|16004.95|16004.95|16004.95|16004.95|0
1648052870000|2022-03-23 16:27:50|16008.92|16008.92|16008.92|16008.92|16008.92|16008.92|16008.92|16008.92|0
1648052880000|2022-03-23 16:28:00|16010.32|16010.32|16015.92|16015.92|16017.31|16017.31|16010.32|16010.32|0
1648052890000|2022-03-23 16:28:10|16014.52|16014.52|16012.41|16012.41|16014.98|16014.98|16011.01|16011.01|0
1648052900000|2022-03-23 16:28:20|16015.21|16015.21|16013.81|16013.81|16015.21|16015.21|16013.81|16013.81|0
1648052910000|2022-03-23 16:28:30|16016.61|16016.61|16018.01|16018.01|16018.01|16018.01|16016.61|16016.61|0
1648052920000|2022-03-23 16:28:40|16015.21|16015.21|16015.21|16015.21|16015.21|16015.21|16015.21|16015.21|0
1648052930000|2022-03-23 16:28:50|16018.01|16018.01|16018.01|16018.01|16019.41|16019.41|16015.21|16015.21|0
1648052940000|2022-03-23 16:29:00|16015.21|16015.21|16013.81|16013.81|16018.01|16018.01|16013.81|16013.81|0
1648052950000|2022-03-23 16:29:10|16009.84|16009.84|16007.04|16007.04|16011.24|16011.24|16007.04|16007.04|0
1648052960000|2022-03-23 16:29:20|16004.25|16004.25|16004.25|16004.25|16004.25|16004.25|16004.25|16004.25|0
1648052970000|2022-03-23 16:29:30|16005.65|16005.65|16016.62|16016.62|16016.62|16016.62|16005.65|16005.65|0
1648052980000|2022-03-23 16:29:40|16025.02|16025.02|16026.19|16026.19|16026.19|16026.19|16022.22|16022.22|0
1648052990000|2022-03-23 16:29:50|16024.79|16024.79|16026.19|16026.19|16030.38|16030.38|16024.79|16024.79|0
1648109700000|2022-03-24 08:15:00|15916.02|15916.02|15924.41|15924.41|15924.41|15924.41|15916.02|15916.02|0
1648109720000|2022-03-24 08:15:20|15922.12|15922.12|15922.12|15922.12|15922.12|15922.12|15922.12|15922.12|0
1648109730000|2022-03-24 08:15:30|15926.31|15926.31|15911.85|15911.85|15930.51|15930.51|15911.85|15911.85|0
1648109740000|2022-03-24 08:15:40|15903.92|15903.92|15912.32|15912.32|15916.52|15916.52|15903.92|15903.92|0
1648109750000|2022-03-24 08:15:50|15910.92|15910.92|15897.16|15897.16|15910.92|15910.92|15897.16|15897.16|0
1648109770000|2022-03-24 08:16:10|15897.62|15897.62|15897.62|15897.62|15897.62|15897.62|15897.62|15897.62|0
1648109780000|2022-03-24 08:16:20|15901.58|15901.58|15901.58|15901.58|15901.58|15901.58|15901.58|15901.58|0
1648109790000|2022-03-24 08:16:30|15902.98|15902.98|15898.78|15898.78|15902.98|15902.98|15898.78|15898.78|0
1648109800000|2022-03-24 08:16:40|15897.38|15897.38|15898.78|15898.78|15898.78|15898.78|15897.38|15897.38|0
1648109810000|2022-03-24 08:16:50|15900.18|15900.18|15912.08|15912.08|15912.08|15912.08|15900.18|15900.18|0
1648109840000|2022-03-24 08:17:20|15916.28|15916.28|15917.68|15917.68|15917.68|15917.68|15916.28|15916.28|0
1648109850000|2022-03-24 08:17:30|15916.28|15916.28|15919.08|15919.08|15919.08|15919.08|15916.28|15916.28|0
1648109860000|2022-03-24 08:17:40|15930.97|15930.97|15935.17|15935.17|15935.17|15935.17|15930.97|15930.97|0
1648109870000|2022-03-24 08:17:50|15926.77|15926.77|15934.7|15934.7|15934.7|15934.7|15926.77|15926.77|0
1648109880000|2022-03-24 08:18:00|15926.77|15926.77|15926.77|15926.77|15926.77|15926.77|15926.77|15926.77|0
1648109950000|2022-03-24 08:19:10|15918.84|15918.84|15918.84|15918.84|15918.84|15918.84|15918.84|15918.84|0
1648109980000|2022-03-24 08:19:40|15920.68|15920.68|15900.86|15900.86|15920.68|15920.68|15900.86|15900.86|0
1648109990000|2022-03-24 08:19:50|15904.82|15904.82|15904.82|15904.82|15904.82|15904.82|15904.82|15904.82|0
1648110010000|2022-03-24 08:20:10|15900.86|15900.86|15900.86|15900.86|15900.86|15900.86|15900.86|15900.86|0
1648110020000|2022-03-24 08:20:20|15888.96|15888.96|15888.96|15888.96|15888.96|15888.96|15888.96|15888.96|0
1648110050000|2022-03-24 08:20:50|15897.36|15897.36|15893.39|15893.39|15897.36|15897.36|15893.39|15893.39|0
1648110070000|2022-03-24 08:21:10|15896.19|15896.19|15893.89|15893.89|15896.19|15896.19|15893.89|15893.89|0
1648110080000|2022-03-24 08:21:20|15896.69|15896.69|15908.82|15908.82|15908.82|15908.82|15896.69|15896.69|0
1648110100000|2022-03-24 08:21:40|15912.79|15912.79|15912.79|15912.79|15912.79|15912.79|15912.79|15912.79|0
1648110110000|2022-03-24 08:21:50|15916.75|15916.75|15916.75|15916.75|15916.75|15916.75|15916.75|15916.75|0
1648110130000|2022-03-24 08:22:10|15913.95|15913.95|15911.15|15911.15|15913.95|15913.95|15911.15|15911.15|0
1648110150000|2022-03-24 08:22:30|15901.36|15901.36|15904.15|15904.15|15904.15|15904.15|15901.36|15901.36|0
1648110160000|2022-03-24 08:22:40|15901.36|15901.36|15913.48|15913.48|15913.48|15913.48|15901.36|15901.36|0
1648110200000|2022-03-24 08:23:20|15910.69|15910.69|15912.09|15912.09|15912.09|15912.09|15910.69|15910.69|0
1648110210000|2022-03-24 08:23:30|15914.88|15914.88|15914.88|15914.88|15914.88|15914.88|15914.88|15914.88|0
1648110230000|2022-03-24 08:23:50|15906.95|15906.95|15910.92|15910.92|15910.92|15910.92|15906.95|15906.95|0
1648110240000|2022-03-24 08:24:00|15913.72|15913.72|15913.72|15913.72|15913.72|15913.72|15913.72|15913.72|0
1648110250000|2022-03-24 08:24:10|15917.68|15917.68|15917.68|15917.68|15917.68|15917.68|15917.68|15917.68|0
1648110330000|2022-03-24 08:25:30|15925.61|15925.61|15925.61|15925.61|15925.61|15925.61|15925.61|15925.61|0
1648110340000|2022-03-24 08:25:40|15921.65|15921.65|15921.65|15921.65|15921.65|15921.65|15921.65|15921.65|0
1648110360000|2022-03-24 08:26:00|15925.61|15925.61|15925.61|15925.61|15925.61|15925.61|15925.61|15925.61|0
1648110390000|2022-03-24 08:26:30|15926.07|15926.07|15926.07|15926.07|15926.07|15926.07|15926.07|15926.07|0
1648110400000|2022-03-24 08:26:40|15924.67|15924.67|15926.07|15926.07|15926.07|15926.07|15924.67|15924.67|0
1648110420000|2022-03-24 08:27:00|15927.47|15927.47|15927.47|15927.47|15927.47|15927.47|15927.47|15927.47|0
1648110500000|2022-03-24 08:28:20|15921.88|15921.88|15921.88|15921.88|15921.88|15921.88|15921.88|15921.88|0
1648110510000|2022-03-24 08:28:30|15929.81|15929.81|15929.81|15929.81|15929.81|15929.81|15929.81|15929.81|0
1648110540000|2022-03-24 08:29:00|15927.51|15927.51|15927.51|15927.51|15927.51|15927.51|15927.51|15927.51|0
1648110550000|2022-03-24 08:29:10|15928.91|15928.91|15928.91|15928.91|15928.91|15928.91|15928.91|15928.91|0
1648110560000|2022-03-24 08:29:20|15936.84|15936.84|15936.84|15936.84|15936.84|15936.84|15936.84|15936.84|0
1648110570000|2022-03-24 08:29:30|15935.44|15935.44|15941.04|15941.04|15941.04|15941.04|15935.44|15935.44|0
1648110600000|2022-03-24 08:30:00|15949.2|15949.2|15953.16|15953.16|15953.16|15953.16|15949.2|15949.2|0
1648110620000|2022-03-24 08:30:20|15944.77|15944.77|15944.77|15944.77|15944.77|15944.77|15944.77|15944.77|0
1648110640000|2022-03-24 08:30:40|15960.63|15960.63|15968.56|15968.56|15968.56|15968.56|15960.63|15960.63|0
1648110650000|2022-03-24 08:30:50|15970.86|15970.86|15969|15969|15970.86|15970.86|15969|15969|0
1648110660000|2022-03-24 08:31:00|15965.03|15965.03|15965.03|15965.03|15965.03|15965.03|15965.03|15965.03|0
1648110690000|2022-03-24 08:31:30|15965.95|15965.95|15970.15|15970.15|15970.15|15970.15|15965.95|15965.95|0
1648110740000|2022-03-24 08:32:20|15982.05|15982.05|15982.05|15982.05|15982.05|15982.05|15982.05|15982.05|0
1648110750000|2022-03-24 08:32:30|15983.45|15983.45|15983.45|15983.45|15983.45|15983.45|15983.45|15983.45|0
1648110760000|2022-03-24 08:32:40|15980.65|15980.65|15972.72|15972.72|15980.65|15980.65|15972.72|15972.72|0
1648110770000|2022-03-24 08:32:50|15969.92|15969.92|15968.98|15968.98|15969.92|15969.92|15961.99|15961.99|0
1648110800000|2022-03-24 08:33:20|15959.19|15959.19|15959.19|15959.19|15959.19|15959.19|15959.19|15959.19|0
1648110810000|2022-03-24 08:33:30|15957.79|15957.79|15945.89|15945.89|15957.79|15957.79|15945.89|15945.89|0
1648110820000|2022-03-24 08:33:40|15947.29|15947.29|15947.29|15947.29|15947.29|15947.29|15947.29|15947.29|0
1648110870000|2022-03-24 08:34:30|15945.89|15945.89|15945.89|15945.89|15945.89|15945.89|15945.89|15945.89|0
1648110880000|2022-03-24 08:34:40|15943.09|15943.09|15943.09|15943.09|15943.09|15943.09|15943.09|15943.09|0
1648110890000|2022-03-24 08:34:50|15939.13|15939.13|15934.93|15934.93|15939.13|15939.13|15934.93|15934.93|0
1648110900000|2022-03-24 08:35:00|15929.33|15929.33|15929.33|15929.33|15929.33|15929.33|15929.33|15929.33|0
1648110910000|2022-03-24 08:35:10|15941.93|15941.93|15939.13|15939.13|15946.13|15946.13|15939.13|15939.13|0
1648110920000|2022-03-24 08:35:20|15937.73|15937.73|15946.13|15946.13|15946.13|15946.13|15937.73|15937.73|0
1648110940000|2022-03-24 08:35:40|15942.16|15942.16|15942.16|15942.16|15942.16|15942.16|15942.16|15942.16|0
1648110950000|2022-03-24 08:35:50|15943.56|15943.56|15943.56|15943.56|15943.56|15943.56|15943.56|15943.56|0
1648110960000|2022-03-24 08:36:00|15949.16|15949.16|15932.6|15932.6|15949.16|15949.16|15932.6|15932.6|0
1648110970000|2022-03-24 08:36:10|15931.2|15931.2|15932.6|15932.6|15932.6|15932.6|15931.2|15931.2|0
1648110990000|2022-03-24 08:36:30|15938.2|15938.2|15938.2|15938.2|15938.2|15938.2|15938.2|15938.2|0
1648111000000|2022-03-24 08:36:40|15946.13|15946.13|15946.13|15946.13|15946.13|15946.13|15946.13|15946.13|0
1648111010000|2022-03-24 08:36:50|15948.93|15948.93|15948.93|15948.93|15948.93|15948.93|15948.93|15948.93|0
1648111030000|2022-03-24 08:37:10|15956.86|15956.86|15961.05|15961.05|15961.05|15961.05|15956.86|15956.86|0
1648111040000|2022-03-24 08:37:20|15957.09|15957.09|15957.09|15957.09|15957.09|15957.09|15957.09|15957.09|0
1648111050000|2022-03-24 08:37:30|15949.16|15949.16|15944.96|15944.96|15949.16|15949.16|15944.96|15944.96|0
1648111070000|2022-03-24 08:37:50|15948.93|15948.93|15956.86|15956.86|15956.86|15956.86|15948.93|15948.93|0
1648111080000|2022-03-24 08:38:00|15958.69|15958.69|15961.49|15961.49|15961.49|15961.49|15958.69|15958.69|0
1648111110000|2022-03-24 08:38:30|15964.29|15964.29|15964.29|15964.29|15964.29|15964.29|15964.29|15964.29|0
1648111120000|2022-03-24 08:38:40|15968.26|15968.26|15968.26|15968.26|15968.26|15968.26|15968.26|15968.26|0
1648111130000|2022-03-24 08:38:50|15969.66|15969.66|15969.66|15969.66|15969.66|15969.66|15966.86|15966.86|0
1648111150000|2022-03-24 08:39:10|15977.59|15977.59|15977.59|15977.59|15977.59|15977.59|15977.59|15977.59|0
1648111170000|2022-03-24 08:39:30|15974.79|15974.79|15974.79|15974.79|15974.79|15974.79|15974.79|15974.79|0
1648111200000|2022-03-24 08:40:00|15976.19|15976.19|15977.59|15977.59|15977.59|15977.59|15976.19|15976.19|0
1648111210000|2022-03-24 08:40:10|15978.99|15978.99|15980.39|15980.39|15985.98|15985.98|15978.99|15978.99|0
1648111220000|2022-03-24 08:40:20|15977.59|15977.59|15980.39|15980.39|15980.39|15980.39|15977.59|15977.59|0
1648111260000|2022-03-24 08:41:00|15970.59|15970.59|15970.59|15970.59|15970.59|15970.59|15970.59|15970.59|0
1648111270000|2022-03-24 08:41:10|15967.79|15967.79|15967.79|15967.79|15967.79|15967.79|15967.79|15967.79|0
1648111280000|2022-03-24 08:41:20|15969.19|15969.19|15973.39|15973.39|15973.39|15973.39|15969.19|15969.19|0
1648111330000|2022-03-24 08:42:10|15974.79|15974.79|15974.79|15974.79|15974.79|15974.79|15974.79|15974.79|0
1648111340000|2022-03-24 08:42:20|15976.19|15976.19|15969.66|15969.66|15976.19|15976.19|15968.26|15968.26|0
1648111370000|2022-03-24 08:42:50|15965.69|15965.69|15965.69|15965.69|15965.69|15965.69|15965.69|15965.69|0
1648111410000|2022-03-24 08:43:30|15962.89|15962.89|15961.49|15961.49|15962.89|15962.89|15961.49|15961.49|0
1648111430000|2022-03-24 08:43:50|15957.29|15957.29|15957.29|15957.29|15957.29|15957.29|15957.29|15957.29|0
1648111490000|2022-03-24 08:44:50|15965.23|15965.23|15965.23|15965.23|15965.23|15965.23|15965.23|15965.23|0
1648111580000|2022-03-24 08:46:20|15961.03|15961.03|15945.17|15945.17|15961.03|15961.03|15945.17|15945.17|0
1648111640000|2022-03-24 08:47:20|15950.76|15950.76|15950.76|15950.76|15950.76|15950.76|15950.76|15950.76|0
1648111670000|2022-03-24 08:47:50|15945.17|15945.17|15945.17|15945.17|15945.17|15945.17|15943.77|15943.77|0
1648111680000|2022-03-24 08:48:00|15937.24|15937.24|15937.24|15937.24|15937.24|15937.24|15937.24|15937.24|0
1648111720000|2022-03-24 08:48:40|15937.7|15937.7|15939.09|15939.09|15939.09|15939.09|15936.3|15936.3|0
1648111730000|2022-03-24 08:48:50|15937.7|15937.7|15937.7|15937.7|15937.7|15937.7|15937.7|15937.7|0
1648111740000|2022-03-24 08:49:00|15930.7|15930.7|15933.5|15933.5|15933.5|15933.5|15930.7|15930.7|0
1648111760000|2022-03-24 08:49:20|15929.53|15929.53|15929.53|15929.53|15929.53|15929.53|15929.53|15929.53|0
1648111770000|2022-03-24 08:49:30|15930.93|15930.93|15930.93|15930.93|15930.93|15930.93|15930.93|15930.93|0
1648111780000|2022-03-24 08:49:40|15932.33|15932.33|15932.33|15932.33|15932.33|15932.33|15932.33|15932.33|0
1648111790000|2022-03-24 08:49:50|15935.13|15935.13|15935.13|15935.13|15935.13|15935.13|15935.13|15935.13|0
1648111800000|2022-03-24 08:50:00|15933.73|15933.73|15933.73|15933.73|15933.73|15933.73|15933.73|15933.73|0
1648111810000|2022-03-24 08:50:10|15934.19|15934.19|15934.19|15934.19|15934.19|15934.19|15934.19|15934.19|0
1648111830000|2022-03-24 08:50:30|15936.99|15936.99|15936.99|15936.99|15936.99|15936.99|15936.99|15936.99|0
1648111860000|2022-03-24 08:51:00|15934.19|15934.19|15934.19|15934.19|15934.19|15934.19|15934.19|15934.19|0
1648111890000|2022-03-24 08:51:30|15936.99|15936.99|15917.16|15917.16|15936.99|15936.99|15917.16|15917.16|0
1648111900000|2022-03-24 08:51:40|15916.24|15916.24|15912.04|15912.04|15916.24|15916.24|15910.65|15910.65|0
1648111910000|2022-03-24 08:51:50|15913.44|15913.44|15905.05|15905.05|15913.44|15913.44|15905.05|15905.05|0
1648111920000|2022-03-24 08:52:00|15909.01|15909.01|15914.38|15914.38|15914.38|15914.38|15909.01|15909.01|0
1648111940000|2022-03-24 08:52:20|15918.58|15918.58|15912.98|15912.98|15918.58|15918.58|15912.98|15912.98|0
1648111960000|2022-03-24 08:52:40|15914.38|15914.38|15914.38|15914.38|15914.38|15914.38|15914.38|15914.38|0
1648111970000|2022-03-24 08:52:50|15915.78|15915.78|15915.78|15915.78|15915.78|15915.78|15915.78|15915.78|0
1648112030000|2022-03-24 08:53:50|15912.98|15912.98|15912.98|15912.98|15912.98|15912.98|15912.98|15912.98|0
1648112040000|2022-03-24 08:54:00|15914.38|15914.38|15915.78|15915.78|15915.78|15915.78|15914.38|15914.38|0
1648112060000|2022-03-24 08:54:20|15912.98|15912.98|15912.98|15912.98|15912.98|15912.98|15912.98|15912.98|0
1648112110000|2022-03-24 08:55:10|15905.05|15905.05|15905.05|15905.05|15905.05|15905.05|15905.05|15905.05|0
1648112120000|2022-03-24 08:55:20|15909.25|15909.25|15910.65|15910.65|15910.65|15910.65|15909.25|15909.25|0
1648112130000|2022-03-24 08:55:30|15912.04|15912.04|15912.04|15912.04|15912.04|15912.04|15912.04|15912.04|0
1648112140000|2022-03-24 08:55:40|15914.84|15914.84|15914.84|15914.84|15914.84|15914.84|15914.84|15914.84|0
1648112160000|2022-03-24 08:56:00|15899.45|15899.45|15895.25|15895.25|15902.25|15902.25|15895.25|15895.25|0
1648112190000|2022-03-24 08:56:30|15886.85|15886.85|15895.25|15895.25|15895.25|15895.25|15886.85|15886.85|0
1648112200000|2022-03-24 08:56:40|15898.05|15898.05|15895.25|15895.25|15898.05|15898.05|15895.25|15895.25|0
1648112210000|2022-03-24 08:56:50|15898.05|15898.05|15898.05|15898.05|15898.05|15898.05|15898.05|15898.05|0
1648112220000|2022-03-24 08:57:00|15895.25|15895.25|15909.25|15909.25|15909.25|15909.25|15895.25|15895.25|0
1648112230000|2022-03-24 08:57:10|15905.05|15905.05|15907.85|15907.85|15907.85|15907.85|15905.05|15905.05|0
1648112240000|2022-03-24 08:57:20|15906.45|15906.45|15906.45|15906.45|15906.45|15906.45|15906.45|15906.45|0
1648112270000|2022-03-24 08:57:50|15898.52|15898.52|15891.52|15891.52|15898.52|15898.52|15891.52|15891.52|0
1648112300000|2022-03-24 08:58:20|15895.72|15895.72|15895.72|15895.72|15895.72|15895.72|15895.72|15895.72|0
1648112360000|2022-03-24 08:59:20|15898.52|15898.52|15898.52|15898.52|15898.52|15898.52|15898.52|15898.52|0
1648112370000|2022-03-24 08:59:30|15899.92|15899.92|15899.92|15899.92|15899.92|15899.92|15899.92|15899.92|0
1648112380000|2022-03-24 08:59:40|15897.12|15897.12|15899.92|15899.92|15899.92|15899.92|15897.12|15897.12|0
1648112400000|2022-03-24 09:00:00|15895.72|15895.72|15899.68|15899.68|15899.68|15899.68|15895.72|15895.72|0
1648112430000|2022-03-24 09:00:30|15902.48|15902.48|15902.48|15902.48|15902.48|15902.48|15902.48|15902.48|0
1648112450000|2022-03-24 09:00:50|15903.88|15903.88|15903.88|15903.88|15903.88|15903.88|15903.88|15903.88|0
1648112460000|2022-03-24 09:01:00|15905.28|15905.28|15910.65|15910.65|15910.65|15910.65|15905.28|15905.28|0
1648112480000|2022-03-24 09:01:20|15903.65|15903.65|15903.65|15903.65|15903.65|15903.65|15903.65|15903.65|0
1648112490000|2022-03-24 09:01:30|15907.85|15907.85|15907.85|15907.85|15907.85|15907.85|15907.85|15907.85|0
1648112540000|2022-03-24 09:02:20|15906.45|15906.45|15902.48|15902.48|15906.45|15906.45|15899.68|15899.68|0
1648112550000|2022-03-24 09:02:30|15903.88|15903.88|15903.88|15903.88|15903.88|15903.88|15903.88|15903.88|0
1648112560000|2022-03-24 09:02:40|15905.28|15905.28|15905.28|15905.28|15905.28|15905.28|15905.28|15905.28|0
1648112570000|2022-03-24 09:02:50|15902.48|15902.48|15902.48|15902.48|15902.48|15902.48|15902.48|15902.48|0
1648112580000|2022-03-24 09:03:00|15901.08|15901.08|15896.88|15896.88|15901.08|15901.08|15896.88|15896.88|0
1648112590000|2022-03-24 09:03:10|15899.68|15899.68|15898.28|15898.28|15901.08|15901.08|15898.28|15898.28|0
1648112610000|2022-03-24 09:03:30|15894.08|15894.08|15894.08|15894.08|15895.48|15895.48|15894.08|15894.08|0
1648112650000|2022-03-24 09:04:10|15899.68|15899.68|15896.88|15896.88|15899.68|15899.68|15896.88|15896.88|0
1648112660000|2022-03-24 09:04:20|15897.8|15897.8|15897.8|15897.8|15897.8|15897.8|15897.8|15897.8|0
1648112670000|2022-03-24 09:04:30|15899.2|15899.2|15899.2|15899.2|15899.2|15899.2|15899.2|15899.2|0
1648112710000|2022-03-24 09:05:10|15900.6|15900.6|15902|15902|15902|15902|15900.6|15900.6|0
1648112720000|2022-03-24 09:05:20|15900.6|15900.6|15897.8|15897.8|15900.6|15900.6|15897.8|15897.8|0
1648112740000|2022-03-24 09:05:40|15902|15902|15902|15902|15902|15902|15902|15902|0
1648112750000|2022-03-24 09:05:50|15904.8|15904.8|15904.8|15904.8|15904.8|15904.8|15904.8|15904.8|0
1648112760000|2022-03-24 09:06:00|15906.2|15906.2|15906.2|15906.2|15906.2|15906.2|15906.2|15906.2|0
1648112770000|2022-03-24 09:06:10|15904.8|15904.8|15902|15902|15904.8|15904.8|15902|15902|0
1648112780000|2022-03-24 09:06:20|15886.14|15886.14|15886.14|15886.14|15886.14|15886.14|15886.14|15886.14|0
1648112790000|2022-03-24 09:06:30|15887.54|15887.54|15887.54|15887.54|15887.54|15887.54|15887.54|15887.54|0
1648112800000|2022-03-24 09:06:40|15886.14|15886.14|15886.14|15886.14|15886.14|15886.14|15886.14|15886.14|0
1648112810000|2022-03-24 09:06:50|15883.34|15883.34|15881.94|15881.94|15883.34|15883.34|15880.54|15880.54|0
1648112820000|2022-03-24 09:07:00|15862.35|15862.35|15856.75|15856.75|15862.35|15862.35|15856.75|15856.75|0
1648112830000|2022-03-24 09:07:10|15848.82|15848.82|15846.25|15846.25|15850.22|15850.22|15846.25|15846.25|0
1648112840000|2022-03-24 09:07:20|15844.86|15844.86|15844.86|15844.86|15844.86|15844.86|15844.86|15844.86|0
1648112870000|2022-03-24 09:07:50|15840.89|15840.89|15840.89|15840.89|15840.89|15840.89|15840.89|15840.89|0
1648112880000|2022-03-24 09:08:00|15838.09|15838.09|15838.09|15838.09|15838.09|15838.09|15838.09|15838.09|0
1648112910000|2022-03-24 09:08:30|15846.02|15846.02|15851.62|15851.62|15851.62|15851.62|15846.02|15846.02|0
1648112940000|2022-03-24 09:09:00|15839.72|15839.72|15839.72|15839.72|15839.72|15839.72|15839.72|15839.72|0
1648112950000|2022-03-24 09:09:10|15838.32|15838.32|15838.32|15838.32|15838.32|15838.32|15838.32|15838.32|0
1648113000000|2022-03-24 09:10:00|15834.36|15834.36|15834.36|15834.36|15834.36|15834.36|15834.36|15834.36|0
1648113010000|2022-03-24 09:10:10|15833.9|15833.9|15833.9|15833.9|15833.9|15833.9|15833.9|15833.9|0
1648113020000|2022-03-24 09:10:20|15824.1|15824.1|15824.1|15824.1|15824.1|15824.1|15824.1|15824.1|0
1648113080000|2022-03-24 09:11:20|15822.7|15822.7|15822.7|15822.7|15822.7|15822.7|15822.7|15822.7|0
1648113100000|2022-03-24 09:11:40|15819.9|15819.9|15811.51|15811.51|15819.9|15819.9|15811.51|15811.51|0
1648113120000|2022-03-24 09:12:00|15817.11|15817.11|15817.11|15817.11|15817.11|15817.11|15817.11|15817.11|0
1648113140000|2022-03-24 09:12:20|15812.91|15812.91|15811.51|15811.51|15812.91|15812.91|15807.31|15807.31|0
1648113160000|2022-03-24 09:12:40|15819.44|15819.44|15819.44|15819.44|15819.44|15819.44|15819.44|15819.44|0
1648113230000|2022-03-24 09:13:50|15815.24|15815.24|15815.24|15815.24|15815.24|15815.24|15815.24|15815.24|0
1648113260000|2022-03-24 09:14:20|15811.27|15811.27|15811.27|15811.27|15811.27|15811.27|15811.27|15811.27|0
1648113270000|2022-03-24 09:14:30|15815.24|15815.24|15815.24|15815.24|15815.24|15815.24|15815.24|15815.24|0
1648113280000|2022-03-24 09:14:40|15819.2|15819.2|15819.2|15819.2|15819.2|15819.2|15819.2|15819.2|0
1648113300000|2022-03-24 09:15:00|15820.6|15820.6|15812.21|15812.21|15820.6|15820.6|15812.21|15812.21|0
1648113310000|2022-03-24 09:15:10|15815.01|15815.01|15813.61|15813.61|15817.81|15817.81|15813.61|15813.61|0
1648113330000|2022-03-24 09:15:30|15808.24|15808.24|15808.24|15808.24|15808.24|15808.24|15808.24|15808.24|0
1648113380000|2022-03-24 09:16:20|15805.44|15805.44|15805.44|15805.44|15805.44|15805.44|15805.44|15805.44|0
1648113390000|2022-03-24 09:16:30|15804.04|15804.04|15804.04|15804.04|15804.04|15804.04|15804.04|15804.04|0
1648113410000|2022-03-24 09:16:50|15809.64|15809.64|15809.64|15809.64|15809.64|15809.64|15809.64|15809.64|0
1648113440000|2022-03-24 09:17:20|15811.94|15811.94|15811.94|15811.94|15811.94|15811.94|15811.94|15811.94|0
1648113460000|2022-03-24 09:17:40|15814.74|15814.74|15816.14|15816.14|15816.14|15816.14|15814.74|15814.74|0
1648113490000|2022-03-24 09:18:10|15817.52|15817.52|15817.52|15817.52|15817.52|15817.52|15817.52|15817.52|0
1648113500000|2022-03-24 09:18:20|15819.82|15819.82|15819.82|15819.82|15819.82|15819.82|15819.82|15819.82|0
1648113550000|2022-03-24 09:19:10|15818.42|15818.42|15818.42|15818.42|15818.42|15818.42|15818.42|15818.42|0
1648113600000|2022-03-24 09:20:00|15821.22|15821.22|15824.95|15824.95|15825.41|15825.41|15821.22|15821.22|0
1648113610000|2022-03-24 09:20:10|15825.41|15825.41|15825.41|15825.41|15825.41|15825.41|15825.41|15825.41|0
1648113650000|2022-03-24 09:20:50|15822.61|15822.61|15822.61|15822.61|15822.61|15822.61|15822.61|15822.61|0
1648113660000|2022-03-24 09:21:00|15814.68|15814.68|15804.89|15804.89|15814.68|15814.68|15804.89|15804.89|0
1648113690000|2022-03-24 09:21:30|15797.89|15797.89|15796.49|15796.49|15797.89|15797.89|15796.49|15796.49|0
1648113710000|2022-03-24 09:21:50|15800.46|15800.46|15793.46|15793.46|15800.46|15800.46|15793.46|15793.46|0
1648113720000|2022-03-24 09:22:00|15793|15793|15793|15793|15793|15793|15793|15793|0
1648113750000|2022-03-24 09:22:30|15786|15786|15786|15786|15786|15786|15786|15786|0
1648113760000|2022-03-24 09:22:40|15782.04|15782.04|15778.78|15778.78|15783.44|15783.44|15778.78|15778.78|0
1648113770000|2022-03-24 09:22:50|15786.71|15786.71|15788.11|15788.11|15788.11|15788.11|15786.71|15786.71|0
1648113780000|2022-03-24 09:23:00|15790.91|15790.91|15793.71|15793.71|15793.71|15793.71|15790.91|15790.91|0
1648113830000|2022-03-24 09:23:50|15790.91|15790.91|15790.91|15790.91|15790.91|15790.91|15790.91|15790.91|0
1648113860000|2022-03-24 09:24:20|15782.98|15782.98|15782.98|15782.98|15782.98|15782.98|15782.98|15782.98|0
1648113880000|2022-03-24 09:24:40|15778.78|15778.78|15778.78|15778.78|15778.78|15778.78|15778.78|15778.78|0
1648113890000|2022-03-24 09:24:50|15772.01|15772.01|15771.09|15771.09|15772.01|15772.01|15771.09|15771.09|0
1648113910000|2022-03-24 09:25:10|15775.06|15775.06|15779.02|15779.02|15779.02|15779.02|15775.06|15775.06|0
1648113970000|2022-03-24 09:26:10|15782.99|15782.99|15782.99|15782.99|15782.99|15782.99|15782.99|15782.99|0
1648113990000|2022-03-24 09:26:30|15777.39|15777.39|15777.39|15777.39|15777.39|15777.39|15777.39|15777.39|0
1648114030000|2022-03-24 09:27:10|15763.4|15763.4|15763.4|15763.4|15763.4|15763.4|15763.4|15763.4|0
1648114050000|2022-03-24 09:27:30|15759.43|15759.43|15759.43|15759.43|15759.43|15759.43|15759.43|15759.43|0
1648114080000|2022-03-24 09:28:00|15766.43|15766.43|15770.63|15770.63|15770.63|15770.63|15763.63|15763.63|0
1648114110000|2022-03-24 09:28:30|15779.02|15779.02|15779.02|15779.02|15779.02|15779.02|15779.02|15779.02|0
1648114150000|2022-03-24 09:29:10|15771.09|15771.09|15771.09|15771.09|15771.09|15771.09|15771.09|15771.09|0
1648114160000|2022-03-24 09:29:20|15768.29|15768.29|15768.29|15768.29|15768.29|15768.29|15768.29|15768.29|0
1648114180000|2022-03-24 09:29:40|15771.09|15771.09|15775.29|15775.29|15775.29|15775.29|15771.09|15771.09|0
1648114200000|2022-03-24 09:30:00|15785.09|15785.09|15785.09|15785.09|15785.09|15785.09|15785.09|15785.09|0
1648114210000|2022-03-24 09:30:10|15789.05|15789.05|15789.05|15789.05|15789.05|15789.05|15789.05|15789.05|0
1648114250000|2022-03-24 09:30:50|15793.02|15793.02|15793.02|15793.02|15793.02|15793.02|15793.02|15793.02|0
1648114260000|2022-03-24 09:31:00|15791.62|15791.62|15791.62|15791.62|15791.62|15791.62|15791.62|15791.62|0
1648114290000|2022-03-24 09:31:30|15803.52|15803.52|15809.11|15809.11|15809.11|15809.11|15803.52|15803.52|0
1648114310000|2022-03-24 09:31:50|15807.71|15807.71|15809.11|15809.11|15809.11|15809.11|15807.71|15807.71|0
1648114360000|2022-03-24 09:32:40|15817.04|15817.04|15817.04|15817.04|15817.04|15817.04|15817.04|15817.04|0
1648114500000|2022-03-24 09:35:00|15817.5|15817.5|15817.5|15817.5|15817.5|15817.5|15817.5|15817.5|0
1648114550000|2022-03-24 09:35:50|15825.43|15825.43|15825.43|15825.43|15825.43|15825.43|15825.43|15825.43|0
1648114610000|2022-03-24 09:36:50|15829.63|15829.63|15829.63|15829.63|15829.63|15829.63|15829.63|15829.63|0
1648114620000|2022-03-24 09:37:00|15845.49|15845.49|15845.49|15845.49|15845.49|15845.49|15845.49|15845.49|0
1648114640000|2022-03-24 09:37:20|15846.41|15846.41|15846.41|15846.41|15846.41|15846.41|15846.41|15846.41|0
1648114670000|2022-03-24 09:37:50|15852.01|15852.01|15852.01|15852.01|15852.01|15852.01|15852.01|15852.01|0
1648114720000|2022-03-24 09:38:40|15854.81|15854.81|15860.41|15860.41|15860.41|15860.41|15854.81|15854.81|0
1648114730000|2022-03-24 09:38:50|15859.01|15859.01|15857.61|15857.61|15859.01|15859.01|15857.61|15857.61|0
1648114810000|2022-03-24 09:40:10|15859.01|15859.01|15860.41|15860.41|15860.41|15860.41|15859.01|15859.01|0
1648114820000|2022-03-24 09:40:20|15863.21|15863.21|15863.21|15863.21|15863.21|15863.21|15863.21|15863.21|0
1648114840000|2022-03-24 09:40:40|15861.81|15861.81|15861.81|15861.81|15861.81|15861.81|15861.81|15861.81|0
1648115030000|2022-03-24 09:43:50|15864.61|15864.61|15864.61|15864.61|15864.61|15864.61|15864.61|15864.61|0
1648115050000|2022-03-24 09:44:10|15860.64|15860.64|15860.64|15860.64|15860.64|15860.64|15860.64|15860.64|0
1648115100000|2022-03-24 09:45:00|15860.18|15860.18|15860.18|15860.18|15860.18|15860.18|15860.18|15860.18|0
1648115150000|2022-03-24 09:45:50|15864.15|15864.15|15868.11|15868.11|15868.11|15868.11|15864.15|15864.15|0
1648115160000|2022-03-24 09:46:00|15872.31|15872.31|15873.71|15873.71|15873.71|15873.71|15872.31|15872.31|0
1648115170000|2022-03-24 09:46:10|15875.11|15875.11|15875.11|15875.11|15875.11|15875.11|15875.11|15875.11|0
1648115270000|2022-03-24 09:47:50|15872.31|15872.31|15872.31|15872.31|15872.31|15872.31|15872.31|15872.31|0
1648115310000|2022-03-24 09:48:30|15870.91|15870.91|15863.91|15863.91|15870.91|15870.91|15863.91|15863.91|0
1648115320000|2022-03-24 09:48:40|15858.32|15858.32|15856.92|15856.92|15858.32|15858.32|15856.92|15856.92|0
1648115360000|2022-03-24 09:49:20|15857.84|15857.84|15857.38|15857.38|15857.84|15857.84|15857.38|15857.38|0
1648115380000|2022-03-24 09:49:40|15861.57|15861.57|15853.18|15853.18|15861.57|15861.57|15853.18|15853.18|0
1648115390000|2022-03-24 09:49:50|15854.58|15854.58|15853.18|15853.18|15854.58|15854.58|15853.18|15853.18|0
1648115480000|2022-03-24 09:51:20|15857.14|15857.14|15857.14|15857.14|15857.14|15857.14|15857.14|15857.14|0
1648115490000|2022-03-24 09:51:30|15855.74|15855.74|15855.74|15855.74|15855.74|15855.74|15855.74|15855.74|0
1648115550000|2022-03-24 09:52:30|15857.14|15857.14|15857.14|15857.14|15857.14|15857.14|15857.14|15857.14|0
1648115590000|2022-03-24 09:53:10|15852.94|15852.94|15852.94|15852.94|15852.94|15852.94|15852.94|15852.94|0
1648115600000|2022-03-24 09:53:20|15857.14|15857.14|15857.14|15857.14|15857.14|15857.14|15857.14|15857.14|0
1648115610000|2022-03-24 09:53:30|15861.34|15861.34|15859.94|15859.94|15861.34|15861.34|15859.94|15859.94|0
1648115630000|2022-03-24 09:53:50|15857.14|15857.14|15858.54|15858.54|15858.54|15858.54|15857.14|15857.14|0
1648115640000|2022-03-24 09:54:00|15858.08|15858.08|15858.08|15858.08|15858.08|15858.08|15857.62|15857.62|0
1648115650000|2022-03-24 09:54:10|15850.15|15850.15|15851.07|15851.07|15851.07|15851.07|15850.15|15850.15|0
1648115660000|2022-03-24 09:54:20|15850.61|15850.61|15850.61|15850.61|15850.61|15850.61|15850.61|15850.61|0
1648115680000|2022-03-24 09:54:40|15850.15|15850.15|15849.69|15849.69|15850.15|15850.15|15849.69|15849.69|0
1648115780000|2022-03-24 09:56:20|15845.73|15845.73|15845.73|15845.73|15845.73|15845.73|15845.73|15845.73|0
1648115810000|2022-03-24 09:56:50|15840.13|15840.13|15841.53|15841.53|15841.53|15841.53|15840.13|15840.13|0
1648115820000|2022-03-24 09:57:00|15831.73|15831.73|15831.73|15831.73|15831.73|15831.73|15831.73|15831.73|0
1648115840000|2022-03-24 09:57:20|15828.93|15828.93|15828.93|15828.93|15828.93|15828.93|15828.93|15828.93|0
1648115850000|2022-03-24 09:57:30|15821.94|15821.94|15820.54|15820.54|15821.94|15821.94|15814.94|15814.94|0
1648115860000|2022-03-24 09:57:40|15819.14|15819.14|15821.94|15821.94|15821.94|15821.94|15817.74|15817.74|0
1648115910000|2022-03-24 09:58:30|15816.34|15816.34|15816.34|15816.34|15816.34|15816.34|15816.34|15816.34|0
1648115930000|2022-03-24 09:58:50|15814.96|15814.96|15814.96|15814.96|15814.96|15814.96|15814.96|15814.96|0
1648115960000|2022-03-24 09:59:20|15807.96|15807.96|15807.96|15807.96|15807.96|15807.96|15807.96|15807.96|0
1648115970000|2022-03-24 09:59:30|15809.36|15809.36|15809.36|15809.36|15813.56|15813.56|15809.36|15809.36|0
1648115980000|2022-03-24 09:59:40|15813.56|15813.56|15814.96|15814.96|15814.96|15814.96|15813.56|15813.56|0
1648115990000|2022-03-24 09:59:50|15817.76|15817.76|15817.76|15817.76|15817.76|15817.76|15817.76|15817.76|0
1648116010000|2022-03-24 10:00:10|15813.79|15813.79|15809.83|15809.83|15813.79|15813.79|15809.83|15809.83|0
1648116020000|2022-03-24 10:00:20|15805.86|15805.86|15797.01|15797.01|15805.86|15805.86|15797.01|15797.01|0
1648116060000|2022-03-24 10:01:00|15792.81|15792.81|15797.01|15797.01|15797.01|15797.01|15792.81|15792.81|0
1648116070000|2022-03-24 10:01:10|15798.41|15798.41|15799.81|15799.81|15799.81|15799.81|15798.41|15798.41|0
1648116100000|2022-03-24 10:01:40|15798.41|15798.41|15797.01|15797.01|15798.41|15798.41|15797.01|15797.01|0
1648116110000|2022-03-24 10:01:50|15801.21|15801.21|15801.21|15801.21|15801.21|15801.21|15801.21|15801.21|0
1648116120000|2022-03-24 10:02:00|15793.28|15793.28|15791.88|15791.88|15793.28|15793.28|15791.88|15791.88|0
1648116130000|2022-03-24 10:02:10|15792.34|15792.34|15792.34|15792.34|15792.34|15792.34|15792.34|15792.34|0
1648116140000|2022-03-24 10:02:20|15789.54|15789.54|15782.54|15782.54|15789.54|15789.54|15782.54|15782.54|0
1648116150000|2022-03-24 10:02:30|15781.14|15781.14|15781.14|15781.14|15781.14|15781.14|15781.14|15781.14|0
1648116170000|2022-03-24 10:02:50|15775.55|15775.55|15775.55|15775.55|15779.51|15779.51|15775.55|15775.55|0
1648116180000|2022-03-24 10:03:00|15776.95|15776.95|15785.34|15785.34|15785.34|15785.34|15776.95|15776.95|0
1648116210000|2022-03-24 10:03:30|15779.74|15779.74|15779.74|15779.74|15779.74|15779.74|15779.74|15779.74|0
1648116230000|2022-03-24 10:03:50|15771.81|15771.81|15771.81|15771.81|15771.81|15771.81|15771.81|15771.81|0
1648116260000|2022-03-24 10:04:20|15775.78|15775.78|15775.78|15775.78|15775.78|15775.78|15775.78|15775.78|0
1648116300000|2022-03-24 10:05:00|15777.18|15777.18|15778.58|15778.58|15778.58|15778.58|15777.18|15777.18|0
1648116350000|2022-03-24 10:05:50|15782.54|15782.54|15786.51|15786.51|15786.51|15786.51|15782.54|15782.54|0
1648116380000|2022-03-24 10:06:20|15783.71|15783.71|15783.71|15783.71|15783.71|15783.71|15783.71|15783.71|0
1648116440000|2022-03-24 10:07:20|15786.51|15786.51|15785.11|15785.11|15786.51|15786.51|15785.11|15785.11|0
1648116470000|2022-03-24 10:07:50|15784.19|15784.19|15784.19|15784.19|15784.19|15784.19|15784.19|15784.19|0
1648116500000|2022-03-24 10:08:20|15784.65|15784.65|15784.65|15784.65|15784.65|15784.65|15784.65|15784.65|0
1648116510000|2022-03-24 10:08:30|15780.45|15780.45|15780.45|15780.45|15780.45|15780.45|15780.45|15780.45|0
1648116540000|2022-03-24 10:09:00|15776.25|15776.25|15776.25|15776.25|15776.25|15776.25|15776.25|15776.25|0
1648116550000|2022-03-24 10:09:10|15773.45|15773.45|15773.45|15773.45|15773.45|15773.45|15773.45|15773.45|0
1648116570000|2022-03-24 10:09:30|15774.85|15774.85|15774.85|15774.85|15774.85|15774.85|15774.85|15774.85|0
1648116580000|2022-03-24 10:09:40|15776.25|15776.25|15776.25|15776.25|15776.25|15776.25|15776.25|15776.25|0
1648116650000|2022-03-24 10:10:50|15777.65|15777.65|15779.05|15779.05|15779.05|15779.05|15777.65|15777.65|0
1648116660000|2022-03-24 10:11:00|15763.19|15763.19|15763.19|15763.19|15763.19|15763.19|15763.19|15763.19|0
1648116670000|2022-03-24 10:11:10|15761.79|15761.79|15760.39|15760.39|15761.79|15761.79|15760.39|15760.39|0
1648116710000|2022-03-24 10:11:50|15756.43|15756.43|15756.43|15756.43|15756.43|15756.43|15756.43|15756.43|0
1648116740000|2022-03-24 10:12:20|15755.51|15755.51|15754.59|15754.59|15755.51|15755.51|15754.59|15754.59|0
1648116760000|2022-03-24 10:12:40|15753.19|15753.19|15753.19|15753.19|15753.19|15753.19|15753.19|15753.19|0
1648116810000|2022-03-24 10:13:30|15752.73|15752.73|15752.73|15752.73|15752.73|15752.73|15752.73|15752.73|0
1648116840000|2022-03-24 10:14:00|15740.83|15740.83|15740.83|15740.83|15740.83|15740.83|15740.83|15740.83|0
1648116850000|2022-03-24 10:14:10|15739.43|15739.43|15739.43|15739.43|15739.43|15739.43|15739.43|15739.43|0
1648116900000|2022-03-24 10:15:00|15735.23|15735.23|15731.04|15731.04|15735.23|15735.23|15725.44|15725.44|0
1648116910000|2022-03-24 10:15:10|15732.44|15732.44|15713.31|15713.31|15732.44|15732.44|15713.31|15713.31|0
1648116920000|2022-03-24 10:15:20|15711.91|15711.91|15711.91|15711.91|15711.91|15711.91|15711.91|15711.91|0
1648116960000|2022-03-24 10:16:00|15717.51|15717.51|15710.51|15710.51|15717.51|15717.51|15710.51|15710.51|0
1648117000000|2022-03-24 10:16:40|15709.11|15709.11|15709.11|15709.11|15709.11|15709.11|15709.11|15709.11|0
1648117020000|2022-03-24 10:17:00|15706.31|15706.31|15706.31|15706.31|15706.31|15706.31|15706.31|15706.31|0
1648117030000|2022-03-24 10:17:10|15710.28|15710.28|15710.28|15710.28|15710.28|15710.28|15710.28|15710.28|0
1648117060000|2022-03-24 10:17:40|15708.88|15708.88|15699.08|15699.08|15708.88|15708.88|15699.08|15699.08|0
1648117070000|2022-03-24 10:17:50|15697.68|15697.68|15708.64|15708.64|15708.64|15708.64|15697.68|15697.68|0
1648117080000|2022-03-24 10:18:00|15705.85|15705.85|15701.65|15701.65|15705.85|15705.85|15701.65|15701.65|0
1648117090000|2022-03-24 10:18:10|15694.65|15694.65|15689.05|15689.05|15694.65|15694.65|15689.05|15689.05|0
1648117100000|2022-03-24 10:18:20|15693.02|15693.02|15693.02|15693.02|15693.02|15693.02|15693.02|15693.02|0
1648117110000|2022-03-24 10:18:30|15702.81|15702.81|15702.81|15702.81|15702.81|15702.81|15702.81|15702.81|0
1648117140000|2022-03-24 10:19:00|15704.21|15704.21|15704.21|15704.21|15704.21|15704.21|15704.21|15704.21|0
1648117170000|2022-03-24 10:19:30|15705.61|15705.61|15707.01|15707.01|15708.41|15708.41|15705.61|15705.61|0
1648117180000|2022-03-24 10:19:40|15705.61|15705.61|15705.85|15705.85|15711.21|15711.21|15705.61|15705.61|0
1648117200000|2022-03-24 10:20:00|15708.64|15708.64|15710.04|15710.04|15710.04|15710.04|15708.64|15708.64|0
1648117210000|2022-03-24 10:20:10|15712.84|15712.84|15711.44|15711.44|15712.84|15712.84|15711.44|15711.44|0
1648117230000|2022-03-24 10:20:30|15712.36|15712.36|15716.79|15716.79|15716.79|15716.79|15712.36|15712.36|0
1648117260000|2022-03-24 10:21:00|15722.39|15722.39|15722.39|15722.39|15722.39|15722.39|15722.39|15722.39|0
1648117270000|2022-03-24 10:21:10|15730.78|15730.78|15722.39|15722.39|15734.98|15734.98|15722.39|15722.39|0
1648117300000|2022-03-24 10:21:40|15725.18|15725.18|15722.39|15722.39|15726.58|15726.58|15722.39|15722.39|0
1648117310000|2022-03-24 10:21:50|15718.19|15718.19|15710.26|15710.26|15718.19|15718.19|15710.26|15710.26|0
1648117320000|2022-03-24 10:22:00|15714.46|15714.46|15720.05|15720.05|15720.05|15720.05|15714.46|15714.46|0
1648117360000|2022-03-24 10:22:40|15716.09|15716.09|15702.33|15702.33|15716.09|15716.09|15702.33|15702.33|0
1648117370000|2022-03-24 10:22:50|15707.92|15707.92|15707.92|15707.92|15707.92|15707.92|15707.92|15707.92|0
1648117390000|2022-03-24 10:23:10|15710.72|15710.72|15712.12|15712.12|15712.12|15712.12|15710.72|15710.72|0
1648117430000|2022-03-24 10:23:50|15714.92|15714.92|15714.92|15714.92|15714.92|15714.92|15714.92|15714.92|0
1648117490000|2022-03-24 10:24:50|15710.72|15710.72|15710.72|15710.72|15710.72|15710.72|15710.72|15710.72|0
1648117520000|2022-03-24 10:25:20|15714.69|15714.69|15714.69|15714.69|15714.69|15714.69|15714.69|15714.69|0
1648117590000|2022-03-24 10:26:30|15715.15|15715.15|15706.75|15706.75|15715.15|15715.15|15706.75|15706.75|0
1648117620000|2022-03-24 10:27:00|15705.83|15705.83|15705.83|15705.83|15705.83|15705.83|15705.83|15705.83|0
1648117650000|2022-03-24 10:27:30|15705.37|15705.37|15705.37|15705.37|15705.37|15705.37|15705.37|15705.37|0
1648117670000|2022-03-24 10:27:50|15703.99|15703.99|15698.4|15698.4|15703.99|15703.99|15698.4|15698.4|0
1648117680000|2022-03-24 10:28:00|15690.46|15690.46|15690.46|15690.46|15690.46|15690.46|15690.46|15690.46|0
1648117780000|2022-03-24 10:29:40|15691.86|15691.86|15694.66|15694.66|15694.66|15694.66|15691.86|15691.86|0
1648117790000|2022-03-24 10:29:50|15689.07|15689.07|15686.27|15686.27|15689.07|15689.07|15686.27|15686.27|0
1648117830000|2022-03-24 10:30:30|15682.3|15682.3|15682.3|15682.3|15682.3|15682.3|15682.3|15682.3|0
1648117850000|2022-03-24 10:30:50|15678.34|15678.34|15678.34|15678.34|15678.34|15678.34|15678.34|15678.34|0
1648117870000|2022-03-24 10:31:10|15682.53|15682.53|15682.53|15682.53|15682.53|15682.53|15682.53|15682.53|0
1648117890000|2022-03-24 10:31:30|15680.7|15680.7|15680.7|15680.7|15680.7|15680.7|15680.7|15680.7|0
1648117900000|2022-03-24 10:31:40|15679.3|15679.3|15678.84|15678.84|15679.3|15679.3|15678.84|15678.84|0
1648117910000|2022-03-24 10:31:50|15686.77|15686.77|15686.77|15686.77|15686.77|15686.77|15686.77|15686.77|0
1648118140000|2022-03-24 10:35:40|15684.93|15684.93|15673.49|15673.49|15685.39|15685.39|15673.49|15673.49|0
1648118150000|2022-03-24 10:35:50|15673.03|15673.03|15673.03|15673.03|15673.03|15673.03|15673.03|15673.03|0
1648118160000|2022-03-24 10:36:00|15664.64|15664.64|15663.24|15663.24|15664.64|15664.64|15661.84|15661.84|0
1648118170000|2022-03-24 10:36:10|15660.44|15660.44|15659.04|15659.04|15660.44|15660.44|15659.04|15659.04|0
1648118180000|2022-03-24 10:36:20|15658.58|15658.58|15658.58|15658.58|15658.58|15658.58|15658.58|15658.58|0
1648118190000|2022-03-24 10:36:30|15659.98|15659.98|15659.98|15659.98|15659.98|15659.98|15659.98|15659.98|0
1648118220000|2022-03-24 10:37:00|15659.06|15659.06|15659.06|15659.06|15659.06|15659.06|15659.06|15659.06|0
1648118250000|2022-03-24 10:37:30|15656.26|15656.26|15653.46|15653.46|15656.26|15656.26|15653.46|15653.46|0
1648118260000|2022-03-24 10:37:40|15650.66|15650.66|15650.66|15650.66|15650.66|15650.66|15650.66|15650.66|0
1648118270000|2022-03-24 10:37:50|15648.82|15648.82|15648.82|15648.82|15648.82|15648.82|15648.82|15648.82|0
1648118280000|2022-03-24 10:38:00|15646.02|15646.02|15646.02|15646.02|15646.02|15646.02|15646.02|15646.02|0
1648118360000|2022-03-24 10:39:20|15644.62|15644.62|15633.43|15633.43|15644.62|15644.62|15633.43|15633.43|0
1648118370000|2022-03-24 10:39:30|15636.23|15636.23|15639.03|15639.03|15639.03|15639.03|15636.23|15636.23|0
1648118380000|2022-03-24 10:39:40|15637.63|15637.63|15637.63|15637.63|15637.63|15637.63|15637.63|15637.63|0
1648118390000|2022-03-24 10:39:50|15632.03|15632.03|15632.03|15632.03|15632.03|15632.03|15632.03|15632.03|0
1648118400000|2022-03-24 10:40:00|15634.83|15634.83|15634.83|15634.83|15634.83|15634.83|15634.83|15634.83|0
1648118430000|2022-03-24 10:40:30|15615|15615|15615|15615|15615|15615|15615|15615|0
1648118440000|2022-03-24 10:40:40|15618.97|15618.97|15615|15615|15618.97|15618.97|15615|15615|0
1648118480000|2022-03-24 10:41:20|15612.2|15612.2|15612.2|15612.2|15612.2|15612.2|15612.2|15612.2|0
1648118490000|2022-03-24 10:41:30|15613.6|15613.6|15613.6|15613.6|15613.6|15613.6|15613.6|15613.6|0
1648118540000|2022-03-24 10:42:20|15615|15615|15613.6|15613.6|15615|15615|15613.6|15613.6|0
1648118580000|2022-03-24 10:43:00|15610.8|15610.8|15610.8|15610.8|15610.8|15610.8|15610.8|15610.8|0
1648118590000|2022-03-24 10:43:10|15606.84|15606.84|15606.84|15606.84|15606.84|15606.84|15606.84|15606.84|0
1648118650000|2022-03-24 10:44:10|15606.38|15606.38|15606.38|15606.38|15606.38|15606.38|15606.38|15606.38|0
1648118690000|2022-03-24 10:44:50|15607.78|15607.78|15604.98|15604.98|15607.78|15607.78|15604.98|15604.98|0
1648118860000|2022-03-24 10:47:40|15607.78|15607.78|15603.81|15603.81|15607.78|15607.78|15603.81|15603.81|0
1648118890000|2022-03-24 10:48:10|15607.78|15607.78|15607.78|15607.78|15607.78|15607.78|15607.78|15607.78|0
1648118900000|2022-03-24 10:48:20|15615.71|15615.71|15615.71|15615.71|15615.71|15615.71|15615.71|15615.71|0
1648118910000|2022-03-24 10:48:30|15607.78|15607.78|15607.78|15607.78|15607.78|15607.78|15607.78|15607.78|0
1648118970000|2022-03-24 10:49:30|15603.81|15603.81|15603.81|15603.81|15603.81|15603.81|15603.81|15603.81|0
1648118980000|2022-03-24 10:49:40|15595.41|15595.41|15595.41|15595.41|15598.21|15598.21|15595.41|15595.41|0
1648119000000|2022-03-24 10:50:00|15601.01|15601.01|15597.98|15597.98|15603.58|15603.58|15597.98|15597.98|0
1648119030000|2022-03-24 10:50:30|15601.95|15601.95|15601.95|15601.95|15601.95|15601.95|15601.95|15601.95|0
1648119090000|2022-03-24 10:51:30|15610.34|15610.34|15610.34|15610.34|15610.34|15610.34|15610.34|15610.34|0
1648119170000|2022-03-24 10:52:50|15609.42|15609.42|15608.96|15608.96|15609.42|15609.42|15608.96|15608.96|0
1648119180000|2022-03-24 10:53:00|15609.88|15609.88|15609.42|15609.42|15609.88|15609.88|15609.42|15609.42|0
1648119230000|2022-03-24 10:53:50|15608.96|15608.96|15608.96|15608.96|15608.96|15608.96|15608.96|15608.96|0
1648119240000|2022-03-24 10:54:00|15616.89|15616.89|15618.29|15618.29|15618.29|15618.29|15612.93|15612.93|0
1648119250000|2022-03-24 10:54:10|15619.69|15619.69|15619.69|15619.69|15619.69|15619.69|15619.69|15619.69|0
1648119340000|2022-03-24 10:55:40|15618.29|15618.29|15616.89|15616.89|15618.29|15618.29|15616.89|15616.89|0
1648119370000|2022-03-24 10:56:10|15614.09|15614.09|15614.09|15614.09|15614.09|15614.09|15614.09|15614.09|0
1648119550000|2022-03-24 10:59:10|15618.06|15618.06|15618.06|15618.06|15618.06|15618.06|15618.06|15618.06|0
1648119580000|2022-03-24 10:59:40|15625.06|15625.06|15622.26|15622.26|15625.06|15625.06|15620.86|15620.86|0
1648119590000|2022-03-24 10:59:50|15621.34|15621.34|15621.34|15621.34|15621.34|15621.34|15621.34|15621.34|0
1648119600000|2022-03-24 11:00:00|15629.27|15629.27|15633.47|15633.47|15633.47|15633.47|15629.27|15629.27|0
1648119630000|2022-03-24 11:00:30|15633.93|15633.93|15633.93|15633.93|15633.93|15633.93|15633.93|15633.93|0
1648119650000|2022-03-24 11:00:50|15631.13|15631.13|15629.73|15629.73|15631.13|15631.13|15629.73|15629.73|0
1648119670000|2022-03-24 11:01:10|15631.13|15631.13|15631.13|15631.13|15631.13|15631.13|15631.13|15631.13|0
1648119680000|2022-03-24 11:01:20|15625.53|15625.53|15622.73|15622.73|15625.53|15625.53|15622.73|15622.73|0
1648119690000|2022-03-24 11:01:30|15625.53|15625.53|15625.53|15625.53|15625.53|15625.53|15625.53|15625.53|0
1648119700000|2022-03-24 11:01:40|15628.33|15628.33|15624.13|15624.13|15628.33|15628.33|15624.13|15624.13|0
1648119720000|2022-03-24 11:02:00|15629.73|15629.73|15637.66|15637.66|15637.66|15637.66|15629.73|15629.73|0
1648119740000|2022-03-24 11:02:20|15633.69|15633.69|15633.69|15633.69|15633.69|15633.69|15633.69|15633.69|0
1648119760000|2022-03-24 11:02:40|15642.09|15642.09|15639.29|15639.29|15642.09|15642.09|15639.29|15639.29|0
1648119820000|2022-03-24 11:03:40|15643.49|15643.49|15643.49|15643.49|15643.49|15643.49|15643.49|15643.49|0
1648119880000|2022-03-24 11:04:40|15646.29|15646.29|15646.29|15646.29|15646.29|15646.29|15646.29|15646.29|0
1648119890000|2022-03-24 11:04:50|15647.21|15647.21|15647.21|15647.21|15647.21|15647.21|15647.21|15647.21|0
1648119900000|2022-03-24 11:05:00|15655.14|15655.14|15662.14|15662.14|15662.14|15662.14|15655.14|15655.14|0
1648120000000|2022-03-24 11:06:40|15664.94|15664.94|15664.94|15664.94|15664.94|15664.94|15664.94|15664.94|0
1648120100000|2022-03-24 11:08:20|15666.78|15666.78|15667.23|15667.23|15667.23|15667.23|15666.78|15666.78|0
1648120110000|2022-03-24 11:08:30|15667.69|15667.69|15668.15|15668.15|15668.15|15668.15|15667.69|15667.69|0
1648120130000|2022-03-24 11:08:50|15669.55|15669.55|15671.39|15671.39|15671.39|15671.39|15669.55|15669.55|0
1648120140000|2022-03-24 11:09:00|15675.36|15675.36|15679.56|15679.56|15679.56|15679.56|15675.36|15675.36|0
1648120150000|2022-03-24 11:09:10|15687.49|15687.49|15688.89|15688.89|15688.89|15688.89|15687.49|15687.49|0
1648120170000|2022-03-24 11:09:30|15689.35|15689.35|15685.84|15685.84|15689.81|15689.81|15685.84|15685.84|0
1648120180000|2022-03-24 11:09:40|15688.64|15688.64|15688.64|15688.64|15688.64|15688.64|15688.64|15688.64|0
1648120200000|2022-03-24 11:10:00|15691.44|15691.44|15691.44|15691.44|15691.44|15691.44|15691.44|15691.44|0
1648120270000|2022-03-24 11:11:10|15687.24|15687.24|15687.24|15687.24|15687.24|15687.24|15687.24|15687.24|0
1648120310000|2022-03-24 11:11:50|15688.64|15688.64|15688.64|15688.64|15688.64|15688.64|15688.64|15688.64|0
1648120320000|2022-03-24 11:12:00|15684.67|15684.67|15685.84|15685.84|15685.84|15685.84|15681.88|15681.88|0
1648120360000|2022-03-24 11:12:40|15687.24|15687.24|15684.44|15684.44|15687.24|15687.24|15684.44|15684.44|0
1648120380000|2022-03-24 11:13:00|15681.64|15681.64|15681.64|15681.64|15681.64|15681.64|15681.64|15681.64|0
1648120690000|2022-03-24 11:18:10|15673.25|15673.25|15659.25|15659.25|15673.25|15673.25|15659.25|15659.25|0
1648120700000|2022-03-24 11:18:20|15658.79|15658.79|15658.79|15658.79|15658.79|15658.79|15658.79|15658.79|0
1648120720000|2022-03-24 11:18:40|15657.39|15657.39|15657.39|15657.39|15657.39|15657.39|15657.39|15657.39|0
1648120750000|2022-03-24 11:19:10|15654.59|15654.59|15654.59|15654.59|15654.59|15654.59|15654.59|15654.59|0
1648120780000|2022-03-24 11:19:40|15658.79|15658.79|15658.79|15658.79|15658.79|15658.79|15658.79|15658.79|0
1648120810000|2022-03-24 11:20:10|15651.79|15651.79|15651.79|15651.79|15651.79|15651.79|15651.79|15651.79|0
1648120850000|2022-03-24 11:20:50|15654.59|15654.59|15654.59|15654.59|15654.59|15654.59|15654.59|15654.59|0
1648120980000|2022-03-24 11:23:00|15653.21|15653.21|15655.51|15655.51|15655.51|15655.51|15653.21|15653.21|0
1648120990000|2022-03-24 11:23:10|15649.91|15649.91|15649.91|15649.91|15649.91|15649.91|15649.91|15649.91|0
1648121000000|2022-03-24 11:23:20|15651.31|15651.31|15651.31|15651.31|15651.31|15651.31|15651.31|15651.31|0
1648121010000|2022-03-24 11:23:30|15652.71|15652.71|15652.71|15652.71|15652.71|15652.71|15652.71|15652.71|0
1648121030000|2022-03-24 11:23:50|15654.11|15654.11|15658.31|15658.31|15658.31|15658.31|15654.11|15654.11|0
1648121040000|2022-03-24 11:24:00|15662.28|15662.28|15670.21|15670.21|15670.21|15670.21|15662.28|15662.28|0
1648121090000|2022-03-24 11:24:50|15667.41|15667.41|15667.41|15667.41|15667.41|15667.41|15667.41|15667.41|0
1648121200000|2022-03-24 11:26:40|15651.55|15651.55|15651.55|15651.55|15651.55|15651.55|15651.55|15651.55|0
1648121260000|2022-03-24 11:27:40|15654.35|15654.35|15654.35|15654.35|15654.35|15654.35|15654.35|15654.35|0
1648121340000|2022-03-24 11:29:00|15650.38|15650.38|15646.18|15646.18|15650.38|15650.38|15646.18|15646.18|0
1648121350000|2022-03-24 11:29:10|15653.18|15653.18|15653.18|15653.18|15653.18|15653.18|15653.18|15653.18|0
1648121360000|2022-03-24 11:29:20|15647.58|15647.58|15647.58|15647.58|15647.58|15647.58|15647.58|15647.58|0
1648121380000|2022-03-24 11:29:40|15643.62|15643.62|15639.65|15639.65|15643.62|15643.62|15639.65|15639.65|0
1648121430000|2022-03-24 11:30:30|15647.58|15647.58|15659.48|15659.48|15659.48|15659.48|15647.58|15647.58|0
1648121520000|2022-03-24 11:32:00|15651.55|15651.55|15651.55|15651.55|15651.55|15651.55|15651.55|15651.55|0
1648121540000|2022-03-24 11:32:20|15652.95|15652.95|15652.95|15652.95|15652.95|15652.95|15652.95|15652.95|0
1648121600000|2022-03-24 11:33:20|15650.15|15650.15|15650.15|15650.15|15650.15|15650.15|15650.15|15650.15|0
1648121670000|2022-03-24 11:34:30|15646.18|15646.18|15622.39|15622.39|15646.18|15646.18|15622.39|15622.39|0
1648121680000|2022-03-24 11:34:40|15625.19|15625.19|15625.19|15625.19|15625.19|15625.19|15625.19|15625.19|0
1648121710000|2022-03-24 11:35:10|15637.08|15637.08|15637.08|15637.08|15637.08|15637.08|15637.08|15637.08|0
1648121720000|2022-03-24 11:35:20|15641.05|15641.05|15637.08|15637.08|15641.05|15641.05|15637.08|15637.08|0
1648121730000|2022-03-24 11:35:30|15633.12|15633.12|15633.12|15633.12|15633.12|15633.12|15633.12|15633.12|0
1648121810000|2022-03-24 11:36:50|15634.52|15634.52|15634.52|15634.52|15634.52|15634.52|15634.52|15634.52|0
1648121850000|2022-03-24 11:37:30|15630.55|15630.55|15630.55|15630.55|15630.55|15630.55|15630.55|15630.55|0
1648121880000|2022-03-24 11:38:00|15631.01|15631.01|15634.98|15634.98|15634.98|15634.98|15631.01|15631.01|0
1648121900000|2022-03-24 11:38:20|15627.98|15627.98|15627.98|15627.98|15627.98|15627.98|15627.98|15627.98|0
1648121950000|2022-03-24 11:39:10|15626.58|15626.58|15627.98|15627.98|15627.98|15627.98|15626.58|15626.58|0
1648121980000|2022-03-24 11:39:40|15622.38|15622.38|15622.38|15622.38|15622.38|15622.38|15622.38|15622.38|0
1648121990000|2022-03-24 11:39:50|15614.45|15614.45|15609.57|15609.57|15614.45|15614.45|15606.52|15606.52|0
1648122000000|2022-03-24 11:40:00|15596.04|15596.04|15579.71|15579.71|15596.04|15596.04|15568.52|15568.52|0
1648122010000|2022-03-24 11:40:10|15576.91|15576.91|15545.9|15545.9|15576.91|15576.91|15545.9|15545.9|0
1648122020000|2022-03-24 11:40:20|15544.51|15544.51|15554.32|15554.32|15557.11|15557.11|15534.71|15534.71|0
1648122030000|2022-03-24 11:40:30|15557.11|15557.11|15551.54|15551.54|15557.11|15557.11|15538.94|15538.94|0
1648122040000|2022-03-24 11:40:40|15548.74|15548.74|15560.62|15560.62|15560.62|15560.62|15548.74|15548.74|0
1648122050000|2022-03-24 11:40:50|15543.83|15543.83|15510.24|15510.24|15543.83|15543.83|15510.24|15510.24|0
1648122060000|2022-03-24 11:41:00|15504.64|15504.64|15513.27|15513.27|15513.27|15513.27|15503.24|15503.24|0
1648122070000|2022-03-24 11:41:10|15516.07|15516.07|15527.27|15527.27|15527.27|15527.27|15516.07|15516.07|0
1648122080000|2022-03-24 11:41:20|15520.27|15520.27|15520.27|15520.27|15520.27|15520.27|15520.27|15520.27|0
1648122090000|2022-03-24 11:41:30|15528.2|15528.2|15530.76|15530.76|15530.76|15530.76|15526.8|15526.8|0
1648122100000|2022-03-24 11:41:40|15536.36|15536.36|15536.59|15536.59|15536.59|15536.59|15532.4|15532.4|0
1648122110000|2022-03-24 11:41:50|15537.51|15537.51|15545.44|15545.44|15545.44|15545.44|15537.51|15537.51|0
1648122120000|2022-03-24 11:42:00|15553.84|15553.84|15553.84|15553.84|15553.84|15553.84|15553.84|15553.84|0
1648122130000|2022-03-24 11:42:10|15555.24|15555.24|15553.84|15553.84|15555.24|15555.24|15553.84|15553.84|0
1648122140000|2022-03-24 11:42:20|15548.24|15548.24|15545.44|15545.44|15548.24|15548.24|15545.44|15545.44|0
1648122170000|2022-03-24 11:42:50|15548.24|15548.24|15556.64|15556.64|15556.64|15556.64|15548.24|15548.24|0
1648122180000|2022-03-24 11:43:00|15558.04|15558.04|15565.04|15565.04|15565.04|15565.04|15558.04|15558.04|0
1648122190000|2022-03-24 11:43:10|15566.44|15566.44|15566.44|15566.44|15566.44|15566.44|15566.44|15566.44|0
1648122210000|2022-03-24 11:43:30|15559.46|15559.46|15559.46|15559.46|15559.46|15559.46|15559.46|15559.46|0
1648122220000|2022-03-24 11:43:40|15566.46|15566.46|15566.46|15566.46|15566.46|15566.46|15566.46|15566.46|0
1648122240000|2022-03-24 11:44:00|15576.25|15576.25|15576.25|15576.25|15576.25|15576.25|15576.25|15576.25|0
1648122250000|2022-03-24 11:44:10|15570.66|15570.66|15570.66|15570.66|15570.66|15570.66|15570.66|15570.66|0
1648122260000|2022-03-24 11:44:20|15565.06|15565.06|15565.06|15565.06|15565.06|15565.06|15565.06|15565.06|0
1648122270000|2022-03-24 11:44:30|15569.26|15569.26|15569.26|15569.26|15569.26|15569.26|15569.26|15569.26|0
1648122310000|2022-03-24 11:45:10|15570.66|15570.66|15570.66|15570.66|15570.66|15570.66|15570.66|15570.66|0
1648122330000|2022-03-24 11:45:30|15566.46|15566.46|15566.46|15566.46|15566.46|15566.46|15566.46|15566.46|0
1648122350000|2022-03-24 11:45:50|15563.66|15563.66|15563.66|15563.66|15563.66|15563.66|15563.66|15563.66|0
1648122360000|2022-03-24 11:46:00|15567.86|15567.86|15577.19|15577.19|15577.19|15577.19|15567.86|15567.86|0
1648122380000|2022-03-24 11:46:20|15587.92|15587.92|15586.52|15586.52|15587.92|15587.92|15586.52|15586.52|0
1648122400000|2022-03-24 11:46:40|15587.92|15587.92|15587.92|15587.92|15587.92|15587.92|15587.92|15587.92|0
1648122410000|2022-03-24 11:46:50|15590.72|15590.72|15589.32|15589.32|15590.72|15590.72|15589.32|15589.32|0
1648122530000|2022-03-24 11:48:50|15580.92|15580.92|15596.78|15596.78|15596.78|15596.78|15580.92|15580.92|0
1648122550000|2022-03-24 11:49:10|15598.18|15598.18|15599.58|15599.58|15599.58|15599.58|15598.18|15598.18|0
1648122560000|2022-03-24 11:49:20|15600.98|15600.98|15600.98|15600.98|15600.98|15600.98|15600.98|15600.98|0
1648122570000|2022-03-24 11:49:30|15602.38|15602.38|15602.38|15602.38|15602.38|15602.38|15602.38|15602.38|0
1648122620000|2022-03-24 11:50:20|15606.34|15606.34|15606.34|15606.34|15606.34|15606.34|15606.34|15606.34|0
1648122630000|2022-03-24 11:50:30|15606.8|15606.8|15606.8|15606.8|15606.8|15606.8|15606.8|15606.8|0
1648122660000|2022-03-24 11:51:00|15602.6|15602.6|15602.6|15602.6|15602.6|15602.6|15602.6|15602.6|0
1648122680000|2022-03-24 11:51:20|15590.71|15590.71|15596.31|15596.31|15596.31|15596.31|15590.71|15590.71|0
1648122690000|2022-03-24 11:51:30|15597.71|15597.71|15597.71|15597.71|15597.71|15597.71|15597.71|15597.71|0
1648122760000|2022-03-24 11:52:40|15601.9|15601.9|15603.3|15603.3|15603.3|15603.3|15601.9|15601.9|0
1648122810000|2022-03-24 11:53:30|15601.9|15601.9|15601.9|15601.9|15601.9|15601.9|15601.9|15601.9|0
1648122900000|2022-03-24 11:55:00|15597.71|15597.71|15597.71|15597.71|15597.71|15597.71|15597.71|15597.71|0
1648122920000|2022-03-24 11:55:20|15601.9|15601.9|15601.9|15601.9|15601.9|15601.9|15601.9|15601.9|0
1648122930000|2022-03-24 11:55:30|15600.53|15600.53|15600.53|15600.53|15600.53|15600.53|15600.53|15600.53|0
1648122940000|2022-03-24 11:55:40|15599.13|15599.13|15599.13|15599.13|15599.13|15599.13|15599.13|15599.13|0
1648122960000|2022-03-24 11:56:00|15597.73|15597.73|15597.73|15597.73|15597.73|15597.73|15597.73|15597.73|0
1648123140000|2022-03-24 11:59:00|15600.53|15600.53|15600.53|15600.53|15600.53|15600.53|15600.53|15600.53|0
1648123260000|2022-03-24 12:01:00|15596.56|15596.56|15596.56|15596.56|15596.56|15596.56|15596.56|15596.56|0
1648123320000|2022-03-24 12:02:00|15590.96|15590.96|15590.96|15590.96|15590.96|15590.96|15590.96|15590.96|0
1648123360000|2022-03-24 12:02:40|15592.36|15592.36|15592.36|15592.36|15592.36|15592.36|15592.36|15592.36|0
1648123440000|2022-03-24 12:04:00|15608.22|15608.22|15608.22|15608.22|15608.22|15608.22|15608.22|15608.22|0
1648123500000|2022-03-24 12:05:00|15610.52|15610.52|15610.52|15610.52|15610.52|15610.52|15610.52|15610.52|0
1648123600000|2022-03-24 12:06:40|15607.72|15607.72|15607.72|15607.72|15607.72|15607.72|15607.72|15607.72|0
1648123740000|2022-03-24 12:09:00|15604.92|15604.92|15610.52|15610.52|15611.92|15611.92|15604.92|15604.92|0
1648123780000|2022-03-24 12:09:40|15611.92|15611.92|15609.36|15609.36|15611.92|15611.92|15607.96|15607.96|0
1648123790000|2022-03-24 12:09:50|15610.75|15610.75|15610.75|15610.75|15610.75|15610.75|15610.75|15610.75|0
1648123830000|2022-03-24 12:10:30|15613.55|15613.55|15613.55|15613.55|15613.55|15613.55|15613.55|15613.55|0
1648123850000|2022-03-24 12:10:50|15614.95|15614.95|15614.95|15614.95|15614.95|15614.95|15614.95|15614.95|0
1648123970000|2022-03-24 12:12:50|15616.35|15616.35|15616.35|15616.35|15616.35|15616.35|15616.35|15616.35|0
1648123980000|2022-03-24 12:13:00|15623.35|15623.35|15631.28|15631.28|15631.28|15631.28|15623.35|15623.35|0
1648123990000|2022-03-24 12:13:10|15629.88|15629.88|15629.88|15629.88|15629.88|15629.88|15629.88|15629.88|0
1648124000000|2022-03-24 12:13:20|15632.68|15632.68|15632.68|15632.68|15632.68|15632.68|15632.68|15632.68|0
1648124040000|2022-03-24 12:14:00|15635.48|15635.48|15635.48|15635.48|15635.48|15635.48|15635.48|15635.48|0
1648124050000|2022-03-24 12:14:10|15636.88|15636.88|15636.88|15636.88|15636.88|15636.88|15636.88|15636.88|0
1648124060000|2022-03-24 12:14:20|15632.91|15632.91|15632.91|15632.91|15632.91|15632.91|15632.91|15632.91|0
1648124080000|2022-03-24 12:14:40|15634.31|15634.31|15630.35|15630.35|15634.31|15634.31|15630.35|15630.35|0
1648124090000|2022-03-24 12:14:50|15628.97|15628.97|15628.97|15628.97|15628.97|15628.97|15628.97|15628.97|0
1648124100000|2022-03-24 12:15:00|15621.04|15621.04|15621.04|15621.04|15621.04|15621.04|15621.04|15621.04|0
1648124130000|2022-03-24 12:15:30|15622.44|15622.44|15622.44|15622.44|15622.44|15622.44|15622.44|15622.44|0
1648124170000|2022-03-24 12:16:10|15626.64|15626.64|15622.44|15622.44|15626.64|15626.64|15622.44|15622.44|0
1648124180000|2022-03-24 12:16:20|15626.64|15626.64|15626.64|15626.64|15626.64|15626.64|15626.64|15626.64|0
1648124330000|2022-03-24 12:18:50|15624.34|15624.34|15624.34|15624.34|15624.34|15624.34|15624.34|15624.34|0
1648124350000|2022-03-24 12:19:10|15616.41|15616.41|15616.41|15616.41|15616.41|15616.41|15616.41|15616.41|0
1648124360000|2022-03-24 12:19:20|15608.01|15608.01|15605.21|15605.21|15608.01|15608.01|15605.21|15605.21|0
1648124420000|2022-03-24 12:20:20|15594.02|15594.02|15589.82|15589.82|15594.02|15594.02|15589.82|15589.82|0
1648124470000|2022-03-24 12:21:10|15582.82|15582.82|15580.94|15580.94|15582.82|15582.82|15577.22|15577.22|0
1648124590000|2022-03-24 12:23:10|15583.74|15583.74|15583.74|15583.74|15583.74|15583.74|15583.74|15583.74|0
1648124610000|2022-03-24 12:23:30|15585.14|15585.14|15589.34|15589.34|15589.34|15589.34|15585.14|15585.14|0
1648124650000|2022-03-24 12:24:10|15582.34|15582.34|15582.34|15582.34|15582.34|15582.34|15582.34|15582.34|0
1648124690000|2022-03-24 12:24:50|15572.54|15572.54|15572.54|15572.54|15572.54|15572.54|15572.54|15572.54|0
1648124730000|2022-03-24 12:25:30|15569.74|15569.74|15569.74|15569.74|15569.74|15569.74|15569.74|15569.74|0
1648124800000|2022-03-24 12:26:40|15575.34|15575.34|15575.34|15575.34|15575.34|15575.34|15575.34|15575.34|0
1648124820000|2022-03-24 12:27:00|15567.41|15567.41|15567.41|15567.41|15567.41|15567.41|15567.41|15567.41|0
1648124910000|2022-03-24 12:28:30|15563.45|15563.45|15563.45|15563.45|15563.45|15563.45|15563.45|15563.45|0
1648124950000|2022-03-24 12:29:10|15556.45|15556.45|15552.71|15552.71|15556.45|15556.45|15552.25|15552.25|0
1648125000000|2022-03-24 12:30:00|15556.67|15556.67|15559.24|15559.24|15560.64|15560.64|15556.67|15556.67|0
1648125050000|2022-03-24 12:30:50|15563.44|15563.44|15563.44|15563.44|15563.44|15563.44|15563.44|15563.44|0
1648125080000|2022-03-24 12:31:20|15557.84|15557.84|15553.64|15553.64|15557.84|15557.84|15553.64|15553.64|0
1648125170000|2022-03-24 12:32:50|15541.75|15541.75|15541.75|15541.75|15541.75|15541.75|15541.75|15541.75|0
1648125210000|2022-03-24 12:33:30|15529.15|15529.15|15530.55|15530.55|15534.75|15534.75|15529.15|15529.15|0
1648125290000|2022-03-24 12:34:50|15529.15|15529.15|15529.15|15529.15|15529.15|15529.15|15529.15|15529.15|0
1648125360000|2022-03-24 12:36:00|15527.75|15527.75|15527.75|15527.75|15527.75|15527.75|15527.75|15527.75|0
1648125380000|2022-03-24 12:36:20|15529.15|15529.15|15529.15|15529.15|15529.15|15529.15|15529.15|15529.15|0
1648125400000|2022-03-24 12:36:40|15528.23|15528.23|15528.23|15528.23|15528.23|15528.23|15528.23|15528.23|0
1648125460000|2022-03-24 12:37:40|15536.16|15536.16|15536.16|15536.16|15536.16|15536.16|15536.16|15536.16|0
1648125570000|2022-03-24 12:39:30|15534.76|15534.76|15538.96|15538.96|15540.36|15540.36|15534.76|15534.76|0
1648125580000|2022-03-24 12:39:40|15535|15535|15535|15535|15535|15535|15535|15535|0
1648125620000|2022-03-24 12:40:20|15538.96|15538.96|15538.96|15538.96|15538.96|15538.96|15538.96|15538.96|0
1648125640000|2022-03-24 12:40:40|15533.36|15533.36|15534.76|15534.76|15534.76|15534.76|15533.36|15533.36|0
1648125670000|2022-03-24 12:41:10|15536.16|15536.16|15537.56|15537.56|15537.56|15537.56|15536.16|15536.16|0
1648125760000|2022-03-24 12:42:40|15541.53|15541.53|15541.53|15541.53|15541.53|15541.53|15541.53|15541.53|0
1648125780000|2022-03-24 12:43:00|15542.93|15542.93|15542.93|15542.93|15542.93|15542.93|15542.93|15542.93|0
1648125790000|2022-03-24 12:43:10|15546.89|15546.89|15546.89|15546.89|15546.89|15546.89|15546.89|15546.89|0
1648125800000|2022-03-24 12:43:20|15545.49|15545.49|15545.49|15545.49|15545.49|15545.49|15545.49|15545.49|0
1648125810000|2022-03-24 12:43:30|15547.33|15547.33|15547.33|15547.33|15547.33|15547.33|15547.33|15547.33|0
1648125820000|2022-03-24 12:43:40|15548.73|15548.73|15548.73|15548.73|15548.73|15548.73|15548.73|15548.73|0
1648125850000|2022-03-24 12:44:10|15554.33|15554.33|15554.33|15554.33|15554.33|15554.33|15554.33|15554.33|0
1648125870000|2022-03-24 12:44:30|15550.13|15550.13|15550.13|15550.13|15550.13|15550.13|15550.13|15550.13|0
1648125880000|2022-03-24 12:44:40|15551.53|15551.53|15551.53|15551.53|15551.53|15551.53|15551.53|15551.53|0
1648125940000|2022-03-24 12:45:40|15547.56|15547.56|15547.56|15547.56|15547.56|15547.56|15547.56|15547.56|0
1648125990000|2022-03-24 12:46:30|15551.76|15551.76|15551.76|15551.76|15551.76|15551.76|15551.76|15551.76|0
1648126090000|2022-03-24 12:48:10|15555.73|15555.73|15555.73|15555.73|15555.73|15555.73|15555.73|15555.73|0
1648126120000|2022-03-24 12:48:40|15551.76|15551.76|15551.76|15551.76|15551.76|15551.76|15551.76|15551.76|0
1648126190000|2022-03-24 12:49:50|15559.69|15559.69|15559.69|15559.69|15559.69|15559.69|15559.69|15559.69|0
1648126210000|2022-03-24 12:50:10|15563.89|15563.89|15563.89|15563.89|15563.89|15563.89|15563.89|15563.89|0
1648126280000|2022-03-24 12:51:20|15565.29|15565.29|15568.09|15568.09|15568.09|15568.09|15565.29|15565.29|0
1648126290000|2022-03-24 12:51:30|15570.89|15570.89|15570.89|15570.89|15570.89|15570.89|15570.89|15570.89|0
1648126330000|2022-03-24 12:52:10|15569.05|15569.05|15569.05|15569.05|15569.05|15569.05|15569.05|15569.05|0
1648126360000|2022-03-24 12:52:40|15570.45|15570.45|15570.45|15570.45|15570.45|15570.45|15570.45|15570.45|0
1648126410000|2022-03-24 12:53:30|15569.05|15569.05|15569.05|15569.05|15569.05|15569.05|15569.05|15569.05|0
1648126430000|2022-03-24 12:53:50|15569.97|15569.97|15569.97|15569.97|15569.97|15569.97|15569.97|15569.97|0
1648126460000|2022-03-24 12:54:20|15558.07|15558.07|15558.07|15558.07|15558.07|15558.07|15558.07|15558.07|0
1648126510000|2022-03-24 12:55:10|15559.47|15559.47|15560.87|15560.87|15560.87|15560.87|15559.47|15559.47|0
1648126520000|2022-03-24 12:55:20|15565.07|15565.07|15565.07|15565.07|15565.07|15565.07|15565.07|15565.07|0
1648126650000|2022-03-24 12:57:30|15573|15573|15577.2|15577.2|15577.2|15577.2|15573|15573|0
1648126660000|2022-03-24 12:57:40|15581.4|15581.4|15581.4|15581.4|15581.4|15581.4|15581.4|15581.4|0
1648126710000|2022-03-24 12:58:30|15582.8|15582.8|15582.8|15582.8|15582.8|15582.8|15582.8|15582.8|0
1648126730000|2022-03-24 12:58:50|15585.6|15585.6|15585.6|15585.6|15585.6|15585.6|15585.6|15585.6|0
1648126780000|2022-03-24 12:59:40|15589.56|15589.56|15589.56|15589.56|15589.56|15589.56|15589.56|15589.56|0
1648126790000|2022-03-24 12:59:50|15592.36|15592.36|15592.36|15592.36|15592.36|15592.36|15592.36|15592.36|0
1648126800000|2022-03-24 13:00:00|15595.16|15595.16|15595.16|15595.16|15595.16|15595.16|15595.16|15595.16|0
1648126840000|2022-03-24 13:00:40|15590.96|15590.96|15590.96|15590.96|15590.96|15590.96|15590.96|15590.96|0
1648126920000|2022-03-24 13:02:00|15594.93|15594.93|15594.93|15594.93|15594.93|15594.93|15594.93|15594.93|0
1648126980000|2022-03-24 13:03:00|15593.53|15593.53|15587.93|15587.93|15593.53|15593.53|15587.93|15587.93|0
1648127030000|2022-03-24 13:03:50|15583.97|15583.97|15587.93|15587.93|15587.93|15587.93|15583.97|15583.97|0
1648127110000|2022-03-24 13:05:10|15578.13|15578.13|15571.14|15571.14|15578.13|15578.13|15569.74|15569.74|0
1648127140000|2022-03-24 13:05:40|15576.73|15576.73|15579.53|15579.53|15579.53|15579.53|15576.73|15576.73|0
1648127150000|2022-03-24 13:05:50|15591.43|15591.43|15586.06|15586.06|15591.43|15591.43|15586.06|15586.06|0
1648127300000|2022-03-24 13:08:20|15584.66|15584.66|15584.66|15584.66|15584.66|15584.66|15583.27|15583.27|0
1648127310000|2022-03-24 13:08:30|15580.7|15580.7|15580.7|15580.7|15580.7|15580.7|15580.7|15580.7|0
1648127320000|2022-03-24 13:08:40|15579.3|15579.3|15579.3|15579.3|15579.3|15579.3|15579.3|15579.3|0
1648127330000|2022-03-24 13:08:50|15576.5|15576.5|15576.5|15576.5|15576.5|15576.5|15576.5|15576.5|0
1648127340000|2022-03-24 13:09:00|15572.54|15572.54|15572.54|15572.54|15572.54|15572.54|15572.54|15572.54|0
1648127390000|2022-03-24 13:09:50|15576.5|15576.5|15576.5|15576.5|15576.5|15576.5|15576.5|15576.5|0
1648127420000|2022-03-24 13:10:20|15572.54|15572.54|15572.54|15572.54|15572.54|15572.54|15572.54|15572.54|0
1648127460000|2022-03-24 13:11:00|15568.34|15568.34|15568.34|15568.34|15568.34|15568.34|15568.34|15568.34|0
1648127520000|2022-03-24 13:12:00|15571.14|15571.14|15571.14|15571.14|15571.14|15571.14|15571.14|15571.14|0
1648127560000|2022-03-24 13:12:40|15570.22|15570.22|15570.22|15570.22|15570.22|15570.22|15570.22|15570.22|0
1648127610000|2022-03-24 13:13:30|15571.62|15571.62|15571.62|15571.62|15571.62|15571.62|15571.62|15571.62|0
1648127630000|2022-03-24 13:13:50|15574.42|15574.42|15574.42|15574.42|15574.42|15574.42|15574.42|15574.42|0
1648127670000|2022-03-24 13:14:30|15571.62|15571.62|15574.42|15574.42|15574.42|15574.42|15571.62|15571.62|0
1648127680000|2022-03-24 13:14:40|15571.62|15571.62|15571.62|15571.62|15571.62|15571.62|15571.62|15571.62|0
1648127690000|2022-03-24 13:14:50|15573.02|15573.02|15573.02|15573.02|15573.02|15573.02|15573.02|15573.02|0
1648127700000|2022-03-24 13:15:00|15569.05|15569.05|15569.05|15569.05|15569.05|15569.05|15569.05|15569.05|0
1648127710000|2022-03-24 13:15:10|15573.02|15573.02|15573.02|15573.02|15573.02|15573.02|15573.02|15573.02|0
1648127760000|2022-03-24 13:16:00|15570.22|15570.22|15573.02|15573.02|15573.02|15573.02|15570.22|15570.22|0
1648127800000|2022-03-24 13:16:40|15571.62|15571.62|15576.98|15576.98|15580.95|15580.95|15571.62|15571.62|0
1648127810000|2022-03-24 13:16:50|15575.58|15575.58|15575.58|15575.58|15575.58|15575.58|15575.58|15575.58|0
1648127820000|2022-03-24 13:17:00|15574.18|15574.18|15582.11|15582.11|15582.11|15582.11|15574.18|15574.18|0
1648127890000|2022-03-24 13:18:10|15578.15|15578.15|15578.15|15578.15|15578.15|15578.15|15578.15|15578.15|0
1648128000000|2022-03-24 13:20:00|15579.55|15579.55|15579.55|15579.55|15579.55|15579.55|15579.55|15579.55|0
1648128010000|2022-03-24 13:20:10|15583.51|15583.51|15583.51|15583.51|15583.51|15583.51|15583.51|15583.51|0
1648128090000|2022-03-24 13:21:30|15586.31|15586.31|15586.31|15586.31|15586.31|15586.31|15586.31|15586.31|0
1648128110000|2022-03-24 13:21:50|15587.71|15587.71|15591.68|15591.68|15591.68|15591.68|15587.71|15587.71|0
1648128160000|2022-03-24 13:22:40|15583.75|15583.75|15583.75|15583.75|15583.75|15583.75|15583.75|15583.75|0
1648128220000|2022-03-24 13:23:40|15587.71|15587.71|15587.71|15587.71|15587.71|15587.71|15587.71|15587.71|0
1648128240000|2022-03-24 13:24:00|15586.33|15586.33|15586.33|15586.33|15586.33|15586.33|15586.33|15586.33|0
1648128270000|2022-03-24 13:24:30|15585.41|15585.41|15585.41|15585.41|15585.41|15585.41|15585.41|15585.41|0
1648128320000|2022-03-24 13:25:20|15589.38|15589.38|15589.38|15589.38|15589.38|15589.38|15589.38|15589.38|0
1648128360000|2022-03-24 13:26:00|15590.78|15590.78|15592.18|15592.18|15592.18|15592.18|15590.78|15590.78|0
1648128480000|2022-03-24 13:28:00|15596.14|15596.14|15596.14|15596.14|15596.14|15596.14|15596.14|15596.14|0
1648128610000|2022-03-24 13:30:10|15588.21|15588.21|15572.35|15572.35|15588.21|15588.21|15572.35|15572.35|0
1648128640000|2022-03-24 13:30:40|15571.89|15571.89|15579.82|15579.82|15579.82|15579.82|15571.89|15571.89|0
1648128650000|2022-03-24 13:30:50|15582.62|15582.62|15586.59|15586.59|15586.59|15586.59|15582.62|15582.62|0
1648128670000|2022-03-24 13:31:10|15583.79|15583.79|15583.79|15583.79|15583.79|15583.79|15583.79|15583.79|0
1648128700000|2022-03-24 13:31:40|15581.03|15581.03|15581.03|15581.03|15581.03|15581.03|15581.03|15581.03|0
1648128740000|2022-03-24 13:32:20|15582.43|15582.43|15582.43|15582.43|15582.43|15582.43|15582.43|15582.43|0
1648128840000|2022-03-24 13:34:00|15581.51|15581.51|15581.51|15581.51|15581.51|15581.51|15581.51|15581.51|0
1648128850000|2022-03-24 13:34:10|15582.91|15582.91|15582.91|15582.91|15582.91|15582.91|15582.91|15582.91|0
1648128910000|2022-03-24 13:35:10|15581.99|15581.99|15581.99|15581.99|15581.99|15581.99|15581.99|15581.99|0
1648129010000|2022-03-24 13:36:50|15583.39|15583.39|15586.19|15586.19|15586.19|15586.19|15583.39|15583.39|0
1648129020000|2022-03-24 13:37:00|15587.59|15587.59|15587.59|15587.59|15587.59|15587.59|15587.59|15587.59|0
1648129030000|2022-03-24 13:37:10|15583.62|15583.62|15579.66|15579.66|15583.62|15583.62|15579.66|15579.66|0
1648129040000|2022-03-24 13:37:20|15581.06|15581.06|15582.45|15582.45|15582.45|15582.45|15581.06|15581.06|0
1648129100000|2022-03-24 13:38:20|15586.42|15586.42|15586.42|15586.42|15586.42|15586.42|15586.42|15586.42|0
1648129130000|2022-03-24 13:38:50|15585.02|15585.02|15585.02|15585.02|15585.02|15585.02|15585.02|15585.02|0
1648129140000|2022-03-24 13:39:00|15587.82|15587.82|15589.22|15589.22|15589.22|15589.22|15587.82|15587.82|0
1648129150000|2022-03-24 13:39:10|15590.62|15590.62|15590.62|15590.62|15590.62|15590.62|15590.62|15590.62|0
1648129160000|2022-03-24 13:39:20|15594.58|15594.58|15604.15|15604.15|15604.15|15604.15|15594.58|15594.58|0
1648129170000|2022-03-24 13:39:30|15608.11|15608.11|15608.11|15608.11|15608.11|15608.11|15608.11|15608.11|0
1648129200000|2022-03-24 13:40:00|15600.18|15600.18|15600.18|15600.18|15600.18|15600.18|15600.18|15600.18|0
1648129220000|2022-03-24 13:40:20|15601.58|15601.58|15601.58|15601.58|15601.58|15601.58|15601.58|15601.58|0
1648129250000|2022-03-24 13:40:50|15604.38|15604.38|15605.78|15605.78|15605.78|15605.78|15604.38|15604.38|0
1648129280000|2022-03-24 13:41:20|15597.85|15597.85|15597.85|15597.85|15597.85|15597.85|15597.85|15597.85|0
1648129320000|2022-03-24 13:42:00|15602.05|15602.05|15614.18|15614.18|15614.18|15614.18|15602.05|15602.05|0
1648129360000|2022-03-24 13:42:40|15612.78|15612.78|15612.78|15612.78|15612.78|15612.78|15612.78|15612.78|0
1648129390000|2022-03-24 13:43:10|15611.38|15611.38|15611.38|15611.38|15611.38|15611.38|15611.38|15611.38|0
1648129460000|2022-03-24 13:44:20|15595.52|15595.52|15595.52|15595.52|15595.52|15595.52|15595.52|15595.52|0
1648129470000|2022-03-24 13:44:30|15594.6|15594.6|15594.6|15594.6|15594.6|15594.6|15594.6|15594.6|0
1648129480000|2022-03-24 13:44:40|15593.2|15593.2|15593.2|15593.2|15593.2|15593.2|15593.2|15593.2|0
1648129530000|2022-03-24 13:45:30|15589.23|15589.23|15589.23|15589.23|15589.23|15589.23|15589.23|15589.23|0
1648129560000|2022-03-24 13:46:00|15590.61|15590.61|15590.61|15590.61|15590.61|15590.61|15590.61|15590.61|0
1648129570000|2022-03-24 13:46:10|15592.01|15592.01|15593.41|15593.41|15593.41|15593.41|15592.01|15592.01|0
1648129580000|2022-03-24 13:46:20|15596.17|15596.17|15596.17|15596.17|15596.17|15596.17|15596.17|15596.17|0
1648129610000|2022-03-24 13:46:50|15595.71|15595.71|15595.71|15595.71|15595.71|15595.71|15595.71|15595.71|0
1648129620000|2022-03-24 13:47:00|15583.81|15583.81|15583.81|15583.81|15583.81|15583.81|15583.81|15583.81|0
1648129630000|2022-03-24 13:47:10|15579.61|15579.61|15581.01|15581.01|15581.01|15581.01|15579.61|15579.61|0
1648129660000|2022-03-24 13:47:40|15577.05|15577.05|15575.65|15575.65|15577.05|15577.05|15575.65|15575.65|0
1648129700000|2022-03-24 13:48:20|15570.05|15570.05|15568.65|15568.65|15570.05|15570.05|15568.65|15568.65|0
1648129710000|2022-03-24 13:48:30|15560.26|15560.26|15560.26|15560.26|15560.26|15560.26|15560.26|15560.26|0
1648129720000|2022-03-24 13:48:40|15558.86|15558.86|15558.86|15558.86|15558.86|15558.86|15558.86|15558.86|0
1648129740000|2022-03-24 13:49:00|15553.26|15553.26|15553.26|15553.26|15553.26|15553.26|15553.26|15553.26|0
1648129750000|2022-03-24 13:49:10|15541.36|15541.36|15541.36|15541.36|15541.36|15541.36|15541.36|15541.36|0
1648129760000|2022-03-24 13:49:20|15537.16|15537.16|15537.16|15537.16|15537.16|15537.16|15537.16|15537.16|0
1648129770000|2022-03-24 13:49:30|15535.76|15535.76|15535.76|15535.76|15535.76|15535.76|15535.76|15535.76|0
1648129790000|2022-03-24 13:49:50|15534.38|15534.38|15534.38|15534.38|15534.38|15534.38|15534.38|15534.38|0
1648129800000|2022-03-24 13:50:00|15526.45|15526.45|15530.42|15530.42|15530.42|15530.42|15526.45|15526.45|0
1648129820000|2022-03-24 13:50:20|15537.42|15537.42|15541.38|15541.38|15541.38|15541.38|15537.42|15537.42|0
1648129840000|2022-03-24 13:50:40|15539.98|15539.98|15539.98|15539.98|15539.98|15539.98|15539.98|15539.98|0
1648129850000|2022-03-24 13:50:50|15536.02|15536.02|15536.02|15536.02|15536.02|15536.02|15536.02|15536.02|0
1648129870000|2022-03-24 13:51:10|15538.82|15538.82|15538.82|15538.82|15538.82|15538.82|15538.82|15538.82|0
1648129880000|2022-03-24 13:51:20|15541.62|15541.62|15541.62|15541.62|15541.62|15541.62|15541.62|15541.62|0
1648129950000|2022-03-24 13:52:30|15538.82|15538.82|15543.02|15543.02|15543.02|15543.02|15538.82|15538.82|0
1648129970000|2022-03-24 13:52:50|15545.81|15545.81|15547.21|15547.21|15547.21|15547.21|15545.81|15545.81|0
1648130030000|2022-03-24 13:53:50|15563.07|15563.07|15563.07|15563.07|15563.07|15563.07|15563.07|15563.07|0
1648130060000|2022-03-24 13:54:20|15551.18|15551.18|15551.18|15551.18|15551.18|15551.18|15551.18|15551.18|0
1648130080000|2022-03-24 13:54:40|15555.14|15555.14|15555.14|15555.14|15555.14|15555.14|15555.14|15555.14|0
1648130090000|2022-03-24 13:54:50|15556.54|15556.54|15556.54|15556.54|15556.54|15556.54|15556.54|15556.54|0
1648130120000|2022-03-24 13:55:20|15557.94|15557.94|15559.34|15559.34|15559.34|15559.34|15557.94|15557.94|0
1648130160000|2022-03-24 13:56:00|15567.27|15567.27|15563.31|15563.31|15567.27|15567.27|15563.31|15563.31|0
1648130220000|2022-03-24 13:57:00|15563.77|15563.77|15563.77|15563.77|15563.77|15563.77|15563.77|15563.77|0
1648130260000|2022-03-24 13:57:40|15559.8|15559.8|15559.8|15559.8|15559.8|15559.8|15559.8|15559.8|0
1648130300000|2022-03-24 13:58:20|15561.2|15561.2|15561.2|15561.2|15561.2|15561.2|15561.2|15561.2|0
1648130330000|2022-03-24 13:58:50|15553.27|15553.27|15554.19|15554.19|15554.19|15554.19|15553.27|15553.27|0
1648130340000|2022-03-24 13:59:00|15550.23|15550.23|15558.16|15558.16|15558.16|15558.16|15550.23|15550.23|0
1648130380000|2022-03-24 13:59:40|15554.19|15554.19|15549.99|15549.99|15554.19|15554.19|15549.99|15549.99|0
1648130400000|2022-03-24 14:00:00|15552.79|15552.79|15554.19|15554.19|15554.19|15554.19|15552.79|15552.79|0
1648130450000|2022-03-24 14:00:50|15558.16|15558.16|15562.12|15562.12|15562.12|15562.12|15558.16|15558.16|0
1648130460000|2022-03-24 14:01:00|15563.52|15563.52|15563.52|15563.52|15563.52|15563.52|15563.52|15563.52|0
1648130470000|2022-03-24 14:01:10|15567.72|15567.72|15567.72|15567.72|15567.72|15567.72|15567.72|15567.72|0
1648130500000|2022-03-24 14:01:40|15566.32|15566.32|15566.32|15566.32|15566.32|15566.32|15566.32|15566.32|0
1648130510000|2022-03-24 14:01:50|15570.28|15570.28|15578.22|15578.22|15578.22|15578.22|15570.28|15570.28|0
1648130540000|2022-03-24 14:02:20|15582.18|15582.18|15584.98|15584.98|15584.98|15584.98|15582.18|15582.18|0
1648130600000|2022-03-24 14:03:20|15588.94|15588.94|15588.94|15588.94|15588.94|15588.94|15588.94|15588.94|0
1648130640000|2022-03-24 14:04:00|15579.15|15579.15|15575.42|15575.42|15579.15|15579.15|15565.62|15565.62|0
1648130650000|2022-03-24 14:04:10|15579.38|15579.38|15580.78|15580.78|15583.58|15583.58|15579.38|15579.38|0
1648130660000|2022-03-24 14:04:20|15582.18|15582.18|15586.38|15586.38|15586.38|15586.38|15582.18|15582.18|0
1648130680000|2022-03-24 14:04:40|15590.58|15590.58|15590.58|15590.58|15590.58|15590.58|15590.58|15590.58|0
1648130690000|2022-03-24 14:04:50|15589.18|15589.18|15587.78|15587.78|15589.18|15589.18|15587.78|15587.78|0
1648130710000|2022-03-24 14:05:10|15591.74|15591.74|15591.74|15591.74|15591.74|15591.74|15591.74|15591.74|0
1648130740000|2022-03-24 14:05:40|15594.54|15594.54|15594.54|15594.54|15594.54|15594.54|15594.54|15594.54|0
1648130750000|2022-03-24 14:05:50|15598.51|15598.51|15599.91|15599.91|15599.91|15599.91|15598.51|15598.51|0
1648130760000|2022-03-24 14:06:00|15600.83|15600.83|15600.83|15600.83|15600.83|15600.83|15600.83|15600.83|0
1648130780000|2022-03-24 14:06:20|15598.03|15598.03|15598.03|15598.03|15598.03|15598.03|15598.03|15598.03|0
1648130840000|2022-03-24 14:07:20|15601.99|15601.99|15601.99|15601.99|15601.99|15601.99|15601.99|15601.99|0
1648130850000|2022-03-24 14:07:30|15603.39|15603.39|15604.79|15604.79|15604.79|15604.79|15603.39|15603.39|0
1648130860000|2022-03-24 14:07:40|15600.59|15600.59|15600.59|15600.59|15600.59|15600.59|15600.59|15600.59|0
1648130870000|2022-03-24 14:07:50|15603.39|15603.39|15603.39|15603.39|15603.39|15603.39|15603.39|15603.39|0
1648130890000|2022-03-24 14:08:10|15599.43|15599.43|15599.43|15599.43|15599.43|15599.43|15599.43|15599.43|0
1648130930000|2022-03-24 14:08:50|15593.83|15593.83|15593.83|15593.83|15593.83|15593.83|15593.83|15593.83|0
1648130940000|2022-03-24 14:09:00|15598.03|15598.03|15590.1|15590.1|15598.03|15598.03|15590.1|15590.1|0
1648130950000|2022-03-24 14:09:10|15592.66|15592.66|15594.06|15594.06|15594.06|15594.06|15592.66|15592.66|0
1648130960000|2022-03-24 14:09:20|15595.46|15595.46|15595.46|15595.46|15595.46|15595.46|15595.46|15595.46|0
1648130990000|2022-03-24 14:09:50|15596.86|15596.86|15596.86|15596.86|15596.86|15596.86|15596.86|15596.86|0
1648131000000|2022-03-24 14:10:00|15595.46|15595.46|15595.46|15595.46|15595.46|15595.46|15595.46|15595.46|0
1648131030000|2022-03-24 14:10:30|15592.66|15592.66|15591.26|15591.26|15592.66|15592.66|15591.26|15591.26|0
1648131040000|2022-03-24 14:10:40|15589.86|15589.86|15591.26|15591.26|15591.26|15591.26|15589.86|15589.86|0
1648131050000|2022-03-24 14:10:50|15588.46|15588.46|15588.46|15588.46|15588.46|15588.46|15588.46|15588.46|0
1648131070000|2022-03-24 14:11:10|15582.87|15582.87|15581.47|15581.47|15582.87|15582.87|15581.47|15581.47|0
1648131090000|2022-03-24 14:11:30|15580.07|15580.07|15572.14|15572.14|15580.07|15580.07|15572.14|15572.14|0
1648131120000|2022-03-24 14:12:00|15576.1|15576.1|15578.9|15578.9|15578.9|15578.9|15576.1|15576.1|0
1648131150000|2022-03-24 14:12:30|15580.3|15580.3|15580.3|15580.3|15580.3|15580.3|15580.3|15580.3|0
1648131180000|2022-03-24 14:13:00|15588.23|15588.23|15584.27|15584.27|15588.23|15588.23|15584.27|15584.27|0
1648131240000|2022-03-24 14:14:00|15583.35|15583.35|15583.35|15583.35|15583.35|15583.35|15583.35|15583.35|0
1648131320000|2022-03-24 14:15:20|15579.38|15579.38|15579.38|15579.38|15579.38|15579.38|15579.38|15579.38|0
1648131370000|2022-03-24 14:16:10|15580.78|15580.78|15580.78|15580.78|15580.78|15580.78|15580.78|15580.78|0
1648131470000|2022-03-24 14:17:50|15570.05|15570.05|15570.05|15570.05|15570.05|15570.05|15570.05|15570.05|0
1648131480000|2022-03-24 14:18:00|15568.65|15568.65|15570.05|15570.05|15570.05|15570.05|15568.65|15568.65|0
1648131500000|2022-03-24 14:18:20|15574.02|15574.02|15574.02|15574.02|15574.02|15574.02|15574.02|15574.02|0
1648131510000|2022-03-24 14:18:30|15571.22|15571.22|15559.32|15559.32|15571.22|15571.22|15559.32|15559.32|0
1648131540000|2022-03-24 14:19:00|15556.52|15556.52|15556.52|15556.52|15556.52|15556.52|15556.52|15556.52|0
1648131560000|2022-03-24 14:19:20|15559.32|15559.32|15559.32|15559.32|15559.32|15559.32|15559.32|15559.32|0
1648131610000|2022-03-24 14:20:10|15557.92|15557.92|15557.92|15557.92|15557.92|15557.92|15557.92|15557.92|0
1648131630000|2022-03-24 14:20:30|15553.72|15553.72|15553.72|15553.72|15553.72|15553.72|15553.72|15553.72|0
1648131660000|2022-03-24 14:21:00|15553.26|15553.26|15551.87|15551.87|15553.26|15553.26|15551.87|15551.87|0
1648131670000|2022-03-24 14:21:10|15554.66|15554.66|15552.35|15552.35|15554.66|15554.66|15552.35|15552.35|0
1648131690000|2022-03-24 14:21:30|15548.38|15548.38|15548.38|15548.38|15548.38|15548.38|15548.38|15548.38|0
1648131750000|2022-03-24 14:22:30|15549.3|15549.3|15549.3|15549.3|15549.3|15549.3|15549.3|15549.3|0
1648131760000|2022-03-24 14:22:40|15547.9|15547.9|15547.9|15547.9|15547.9|15547.9|15547.9|15547.9|0
1648131800000|2022-03-24 14:23:20|15546.5|15546.5|15546.5|15546.5|15546.5|15546.5|15546.5|15546.5|0
1648131810000|2022-03-24 14:23:30|15549.3|15549.3|15549.3|15549.3|15549.3|15549.3|15549.3|15549.3|0
1648131820000|2022-03-24 14:23:40|15547.9|15547.9|15547.9|15547.9|15547.9|15547.9|15547.9|15547.9|0
1648131840000|2022-03-24 14:24:00|15543.7|15543.7|15543.7|15543.7|15543.7|15543.7|15543.7|15543.7|0
1648131850000|2022-03-24 14:24:10|15539.74|15539.74|15539.74|15539.74|15539.74|15539.74|15539.74|15539.74|0
1648131870000|2022-03-24 14:24:30|15539.28|15539.28|15539.28|15539.28|15539.28|15539.28|15539.28|15539.28|0
1648131890000|2022-03-24 14:24:50|15540.68|15540.68|15540.68|15540.68|15540.68|15540.68|15540.68|15540.68|0
1648131900000|2022-03-24 14:25:00|15536.48|15536.48|15532.28|15532.28|15536.48|15536.48|15530.88|15530.88|0
1648131910000|2022-03-24 14:25:10|15533.68|15533.68|15536.48|15536.48|15536.48|15536.48|15533.68|15533.68|0
1648131930000|2022-03-24 14:25:30|15542.08|15542.08|15542.08|15542.08|15542.08|15542.08|15540.68|15540.68|0
1648131950000|2022-03-24 14:25:50|15544.87|15544.87|15550.47|15550.47|15550.47|15550.47|15544.87|15544.87|0
1648131990000|2022-03-24 14:26:30|15549.07|15549.07|15550.47|15550.47|15550.47|15550.47|15549.07|15549.07|0
1648132030000|2022-03-24 14:27:10|15550.93|15550.93|15550.93|15550.93|15550.93|15550.93|15550.93|15550.93|0
1648132040000|2022-03-24 14:27:20|15554.9|15554.9|15554.9|15554.9|15554.9|15554.9|15554.9|15554.9|0
1648132060000|2022-03-24 14:27:40|15553.5|15553.5|15553.5|15553.5|15553.5|15553.5|15553.5|15553.5|0
1648132070000|2022-03-24 14:27:50|15554.9|15554.9|15554.9|15554.9|15554.9|15554.9|15554.9|15554.9|0
1648132100000|2022-03-24 14:28:20|15556.3|15556.3|15557.7|15557.7|15557.7|15557.7|15556.3|15556.3|0
1648132110000|2022-03-24 14:28:30|15554.9|15554.9|15554.9|15554.9|15554.9|15554.9|15554.9|15554.9|0
1648132170000|2022-03-24 14:29:30|15552.1|15552.1|15552.1|15552.1|15552.1|15552.1|15552.1|15552.1|0
1648132210000|2022-03-24 14:30:10|15544.17|15544.17|15544.17|15544.17|15545.57|15545.57|15544.17|15544.17|0
1648132220000|2022-03-24 14:30:20|15545.57|15545.57|15545.57|15545.57|15545.57|15545.57|15545.57|15545.57|0
1648132230000|2022-03-24 14:30:30|15548.37|15548.37|15548.37|15548.37|15548.37|15548.37|15548.37|15548.37|0
1648132260000|2022-03-24 14:31:00|15549.77|15549.77|15557.7|15557.7|15557.7|15557.7|15549.77|15549.77|0
1648132300000|2022-03-24 14:31:40|15556.78|15556.78|15556.78|15556.78|15556.78|15556.78|15556.78|15556.78|0
1648132310000|2022-03-24 14:31:50|15558.18|15558.18|15562.37|15562.37|15562.37|15562.37|15558.18|15558.18|0
1648132350000|2022-03-24 14:32:30|15563.77|15563.77|15573.1|15573.1|15573.1|15573.1|15563.77|15563.77|0
1648132360000|2022-03-24 14:32:40|15577.07|15577.07|15577.07|15577.07|15577.07|15577.07|15577.07|15577.07|0
1648132370000|2022-03-24 14:32:50|15578.47|15578.47|15581.27|15581.27|15581.27|15581.27|15578.47|15578.47|0
1648132390000|2022-03-24 14:33:10|15577.3|15577.3|15577.3|15577.3|15577.3|15577.3|15577.3|15577.3|0
1648132400000|2022-03-24 14:33:20|15575.9|15575.9|15578.7|15578.7|15578.7|15578.7|15575.9|15575.9|0
1648132420000|2022-03-24 14:33:40|15579.62|15579.62|15579.62|15579.62|15579.62|15579.62|15579.62|15579.62|0
1648132450000|2022-03-24 14:34:10|15587.55|15587.55|15583.59|15583.59|15587.55|15587.55|15583.59|15583.59|0
1648132480000|2022-03-24 14:34:40|15584.99|15584.99|15584.99|15584.99|15586.39|15586.39|15584.99|15584.99|0
1648132500000|2022-03-24 14:35:00|15583.59|15583.59|15584.99|15584.99|15584.99|15584.99|15583.59|15583.59|0
1648132520000|2022-03-24 14:35:20|15588.95|15588.95|15588.95|15588.95|15588.95|15588.95|15588.95|15588.95|0
1648132530000|2022-03-24 14:35:30|15590.35|15590.35|15587.55|15587.55|15590.35|15590.35|15587.55|15587.55|0
1648132540000|2022-03-24 14:35:40|15591.52|15591.52|15591.52|15591.52|15591.52|15591.52|15591.52|15591.52|0
1648132600000|2022-03-24 14:36:40|15590.12|15590.12|15591.52|15591.52|15591.52|15591.52|15590.12|15590.12|0
1648132610000|2022-03-24 14:36:50|15592.92|15592.92|15592.92|15592.92|15592.92|15592.92|15592.92|15592.92|0
1648132670000|2022-03-24 14:37:50|15588.95|15588.95|15590.35|15590.35|15590.35|15590.35|15588.95|15588.95|0
1648132690000|2022-03-24 14:38:10|15588.97|15588.97|15588.97|15588.97|15588.97|15588.97|15588.97|15588.97|0
1648132700000|2022-03-24 14:38:20|15587.57|15587.57|15587.57|15587.57|15587.57|15587.57|15587.57|15587.57|0
1648132710000|2022-03-24 14:38:30|15583.61|15583.61|15587.57|15587.57|15587.57|15587.57|15583.61|15583.61|0
1648132810000|2022-03-24 14:40:10|15586.17|15586.17|15586.17|15586.17|15586.17|15586.17|15586.17|15586.17|0
1648132850000|2022-03-24 14:40:50|15583.37|15583.37|15571.74|15571.74|15583.37|15583.37|15571.74|15571.74|0
1648132860000|2022-03-24 14:41:00|15574.54|15574.54|15574.54|15574.54|15574.54|15574.54|15574.54|15574.54|0
1648132870000|2022-03-24 14:41:10|15577.34|15577.34|15577.34|15577.34|15577.34|15577.34|15577.34|15577.34|0
1648132900000|2022-03-24 14:41:40|15573.37|15573.37|15573.37|15573.37|15573.37|15573.37|15573.37|15573.37|0
1648132910000|2022-03-24 14:41:50|15569.17|15569.17|15569.17|15569.17|15569.17|15569.17|15569.17|15569.17|0
1648132930000|2022-03-24 14:42:10|15566.37|15566.37|15566.37|15566.37|15566.37|15566.37|15566.37|15566.37|0
1648132950000|2022-03-24 14:42:30|15562.41|15562.41|15562.41|15562.41|15562.41|15562.41|15562.41|15562.41|0
1648133010000|2022-03-24 14:43:30|15566.37|15566.37|15566.37|15566.37|15566.37|15566.37|15566.37|15566.37|0
1648133050000|2022-03-24 14:44:10|15563.58|15563.58|15563.58|15563.58|15563.58|15563.58|15563.58|15563.58|0
1648133100000|2022-03-24 14:45:00|15567.77|15567.77|15567.77|15567.77|15567.77|15567.77|15567.77|15567.77|0
1648133110000|2022-03-24 14:45:10|15569.17|15569.17|15569.17|15569.17|15569.17|15569.17|15569.17|15569.17|0
1648133150000|2022-03-24 14:45:50|15573.14|15573.14|15573.14|15573.14|15573.14|15573.14|15573.14|15573.14|0
1648133160000|2022-03-24 14:46:00|15575.94|15575.94|15575.94|15575.94|15575.94|15575.94|15575.94|15575.94|0
1648133170000|2022-03-24 14:46:10|15577.34|15577.34|15577.34|15577.34|15577.34|15577.34|15577.34|15577.34|0
1648133180000|2022-03-24 14:46:20|15578.74|15578.74|15578.74|15578.74|15578.74|15578.74|15578.74|15578.74|0
1648133190000|2022-03-24 14:46:30|15577.34|15577.34|15577.34|15577.34|15577.34|15577.34|15577.34|15577.34|0
1648133210000|2022-03-24 14:46:50|15581.54|15581.54|15580.14|15580.14|15581.54|15581.54|15578.74|15578.74|0
1648133230000|2022-03-24 14:47:10|15578.74|15578.74|15578.74|15578.74|15578.74|15578.74|15578.74|15578.74|0
1648133260000|2022-03-24 14:47:40|15574.77|15574.77|15574.77|15574.77|15574.77|15574.77|15574.77|15574.77|0
1648133310000|2022-03-24 14:48:30|15576.17|15576.17|15577.57|15577.57|15577.57|15577.57|15576.17|15576.17|0
1648133320000|2022-03-24 14:48:40|15565.67|15565.67|15565.67|15565.67|15565.67|15565.67|15565.67|15565.67|0
1648133350000|2022-03-24 14:49:10|15562.88|15562.88|15562.88|15562.88|15562.88|15562.88|15562.88|15562.88|0
1648133390000|2022-03-24 14:49:50|15564.27|15564.27|15564.27|15564.27|15564.27|15564.27|15564.27|15564.27|0
1648133400000|2022-03-24 14:50:00|15561.48|15561.48|15561.48|15561.48|15561.48|15561.48|15561.48|15561.48|0
1648133410000|2022-03-24 14:50:10|15558.68|15558.68|15558.68|15558.68|15558.68|15558.68|15558.68|15558.68|0
1648133460000|2022-03-24 14:51:00|15550.75|15550.75|15550.75|15550.75|15550.75|15550.75|15550.75|15550.75|0
1648133510000|2022-03-24 14:51:50|15552.15|15552.15|15553.55|15553.55|15553.55|15553.55|15552.15|15552.15|0
1648133600000|2022-03-24 14:53:20|15547.95|15547.95|15547.95|15547.95|15547.95|15547.95|15547.95|15547.95|0
1648133610000|2022-03-24 14:53:30|15550.75|15550.75|15550.75|15550.75|15550.75|15550.75|15550.75|15550.75|0
1648133670000|2022-03-24 14:54:30|15546.78|15546.78|15546.78|15546.78|15546.78|15546.78|15546.78|15546.78|0
1648133690000|2022-03-24 14:54:50|15545.38|15545.38|15545.38|15545.38|15545.38|15545.38|15545.38|15545.38|0
1648133700000|2022-03-24 14:55:00|15543.98|15543.98|15543.98|15543.98|15543.98|15543.98|15543.98|15543.98|0
1648133720000|2022-03-24 14:55:20|15540.02|15540.02|15540.02|15540.02|15540.02|15540.02|15540.02|15540.02|0
1648133750000|2022-03-24 14:55:50|15532.09|15532.09|15532.09|15532.09|15532.09|15532.09|15532.09|15532.09|0
1648133760000|2022-03-24 14:56:00|15536.05|15536.05|15548.18|15548.18|15548.18|15548.18|15536.05|15536.05|0
1648133790000|2022-03-24 14:56:30|15549.58|15549.58|15549.58|15549.58|15549.58|15549.58|15549.58|15549.58|0
1648133810000|2022-03-24 14:56:50|15550.98|15550.98|15550.98|15550.98|15550.98|15550.98|15550.98|15550.98|0
1648133830000|2022-03-24 14:57:10|15552.38|15552.38|15552.38|15552.38|15552.38|15552.38|15552.38|15552.38|0
1648133840000|2022-03-24 14:57:20|15555.18|15555.18|15555.18|15555.18|15555.18|15555.18|15555.18|15555.18|0
1648133880000|2022-03-24 14:58:00|15556.58|15556.58|15556.58|15556.58|15556.58|15556.58|15556.58|15556.58|0
1648133900000|2022-03-24 14:58:20|15559.38|15559.38|15559.38|15559.38|15559.38|15559.38|15559.38|15559.38|0
1648133910000|2022-03-24 14:58:30|15557.98|15557.98|15554.72|15554.72|15557.98|15557.98|15554.72|15554.72|0
1648133920000|2022-03-24 14:58:40|15558.68|15558.68|15558.68|15558.68|15558.68|15558.68|15558.68|15558.68|0
1648133930000|2022-03-24 14:58:50|15562.65|15562.65|15562.65|15562.65|15562.65|15562.65|15562.65|15562.65|0
1648133940000|2022-03-24 14:59:00|15563.11|15563.11|15563.57|15563.57|15563.57|15563.57|15563.11|15563.11|0
1648133950000|2022-03-24 14:59:10|15566.37|15566.37|15566.37|15566.37|15566.37|15566.37|15566.37|15566.37|0
1648133990000|2022-03-24 14:59:50|15567.77|15567.77|15567.77|15567.77|15569.17|15569.17|15567.77|15567.77|0
1648134000000|2022-03-24 15:00:00|15566.37|15566.37|15563.57|15563.57|15566.37|15566.37|15563.57|15563.57|0
1648134010000|2022-03-24 15:00:10|15559.6|15559.6|15559.6|15559.6|15559.6|15559.6|15559.6|15559.6|0
1648134050000|2022-03-24 15:00:50|15563.57|15563.57|15566.37|15566.37|15566.37|15566.37|15563.57|15563.57|0
1648134060000|2022-03-24 15:01:00|15570.57|15570.57|15591.78|15591.78|15591.78|15591.78|15570.57|15570.57|0
1648134070000|2022-03-24 15:01:10|15595.74|15595.74|15613.18|15613.18|15613.18|15613.18|15593.18|15593.18|0
1648134080000|2022-03-24 15:01:20|15605.25|15605.25|15600.61|15600.61|15605.25|15605.25|15599.21|15599.21|0
1648134100000|2022-03-24 15:01:40|15592.68|15592.68|15589.88|15589.88|15594.08|15594.08|15589.88|15589.88|0
1648134110000|2022-03-24 15:01:50|15588.51|15588.51|15589.91|15589.91|15589.91|15589.91|15588.51|15588.51|0
1648134120000|2022-03-24 15:02:00|15587.11|15587.11|15587.11|15587.11|15587.11|15587.11|15587.11|15587.11|0
1648134140000|2022-03-24 15:02:20|15589.91|15589.91|15591.28|15591.28|15591.28|15591.28|15589.91|15589.91|0
1648134150000|2022-03-24 15:02:30|15592.68|15592.68|15591.28|15591.28|15592.68|15592.68|15591.28|15591.28|0
1648134170000|2022-03-24 15:02:50|15590.36|15590.36|15594.33|15594.33|15594.33|15594.33|15590.36|15590.36|0
1648134240000|2022-03-24 15:04:00|15592.93|15592.93|15588.73|15588.73|15592.93|15592.93|15588.73|15588.73|0
1648134250000|2022-03-24 15:04:10|15590.13|15590.13|15592.93|15592.93|15592.93|15592.93|15590.13|15590.13|0
1648134270000|2022-03-24 15:04:30|15581.03|15581.03|15578.24|15578.24|15581.03|15581.03|15578.24|15578.24|0
1648134290000|2022-03-24 15:04:50|15581.03|15581.03|15581.03|15581.03|15581.03|15581.03|15581.03|15581.03|0
1648134320000|2022-03-24 15:05:20|15585.23|15585.23|15581.03|15581.03|15585.23|15585.23|15581.03|15581.03|0
1648134370000|2022-03-24 15:06:10|15582.43|15582.43|15581.03|15581.03|15582.43|15582.43|15581.03|15581.03|0
1648134380000|2022-03-24 15:06:20|15582.43|15582.43|15582.43|15582.43|15582.43|15582.43|15582.43|15582.43|0
1648134400000|2022-03-24 15:06:40|15579.64|15579.64|15581.03|15581.03|15581.03|15581.03|15579.64|15579.64|0
1648134500000|2022-03-24 15:08:20|15577.07|15577.07|15577.07|15577.07|15577.07|15577.07|15577.07|15577.07|0
1648134510000|2022-03-24 15:08:30|15575.67|15575.67|15570.79|15570.79|15577.07|15577.07|15570.79|15570.79|0
1648134530000|2022-03-24 15:08:50|15569.39|15569.39|15569.39|15569.39|15569.39|15569.39|15569.39|15569.39|0
1648134640000|2022-03-24 15:10:40|15568.93|15568.93|15568.93|15568.93|15568.93|15568.93|15568.93|15568.93|0
1648134650000|2022-03-24 15:10:50|15557.03|15557.03|15557.03|15557.03|15557.03|15557.03|15557.03|15557.03|0
1648134660000|2022-03-24 15:11:00|15555.63|15555.63|15555.63|15555.63|15555.63|15555.63|15555.63|15555.63|0
1648134680000|2022-03-24 15:11:20|15559.83|15559.83|15559.83|15559.83|15559.83|15559.83|15557.03|15557.03|0
1648134690000|2022-03-24 15:11:30|15561.23|15561.23|15561.23|15561.23|15561.23|15561.23|15561.23|15561.23|0
1648134700000|2022-03-24 15:11:40|15569.16|15569.16|15569.16|15569.16|15569.16|15569.16|15569.16|15569.16|0
1648134740000|2022-03-24 15:12:20|15577.09|15577.09|15577.09|15577.09|15577.09|15577.09|15577.09|15577.09|0
1648134750000|2022-03-24 15:12:30|15579.89|15579.89|15579.89|15579.89|15579.89|15579.89|15579.89|15579.89|0
1648134780000|2022-03-24 15:13:00|15583.85|15583.85|15583.85|15583.85|15583.85|15583.85|15583.85|15583.85|0
1648134840000|2022-03-24 15:14:00|15582.45|15582.45|15579.66|15579.66|15582.45|15582.45|15579.66|15579.66|0
1648134850000|2022-03-24 15:14:10|15572.66|15572.66|15567.52|15567.52|15572.66|15572.66|15567.52|15567.52|0
1648134860000|2022-03-24 15:14:20|15570.32|15570.32|15570.32|15570.32|15570.32|15570.32|15570.32|15570.32|0
1648134870000|2022-03-24 15:14:30|15567.52|15567.52|15567.52|15567.52|15567.52|15567.52|15567.52|15567.52|0
1648134880000|2022-03-24 15:14:40|15566.12|15566.12|15566.12|15566.12|15566.12|15566.12|15566.12|15566.12|0
1648134900000|2022-03-24 15:15:00|15567.52|15567.52|15564.72|15564.72|15567.52|15567.52|15564.72|15564.72|0
1648134910000|2022-03-24 15:15:10|15561.92|15561.92|15560.52|15560.52|15563.32|15563.32|15560.52|15560.52|0
1648134960000|2022-03-24 15:16:00|15563.32|15563.32|15563.32|15563.32|15563.32|15563.32|15559.36|15559.36|0
1648135020000|2022-03-24 15:17:00|15565.89|15565.89|15565.89|15565.89|15565.89|15565.89|15565.89|15565.89|0
1648135080000|2022-03-24 15:18:00|15561.69|15561.69|15560.29|15560.29|15561.69|15561.69|15560.29|15560.29|0
1648135090000|2022-03-24 15:18:10|15563.09|15563.09|15563.09|15563.09|15563.09|15563.09|15563.09|15563.09|0
1648135140000|2022-03-24 15:19:00|15558.89|15558.89|15556.09|15556.09|15558.89|15558.89|15556.09|15556.09|0
1648135160000|2022-03-24 15:19:20|15552.13|15552.13|15552.13|15552.13|15552.13|15552.13|15552.13|15552.13|0
1648135170000|2022-03-24 15:19:30|15554.92|15554.92|15550.73|15550.73|15556.32|15556.32|15550.73|15550.73|0
1648135180000|2022-03-24 15:19:40|15552.13|15552.13|15556.09|15556.09|15560.06|15560.06|15552.13|15552.13|0
1648135200000|2022-03-24 15:20:00|15567.99|15567.99|15567.99|15567.99|15567.99|15567.99|15567.99|15567.99|0
1648135240000|2022-03-24 15:20:40|15572.18|15572.18|15572.18|15572.18|15572.18|15572.18|15572.18|15572.18|0
1648135260000|2022-03-24 15:21:00|15574.98|15574.98|15574.98|15574.98|15576.38|15576.38|15574.98|15574.98|0
1648135440000|2022-03-24 15:24:00|15575.44|15575.44|15578.24|15578.24|15578.24|15578.24|15575.44|15575.44|0
1648135480000|2022-03-24 15:24:40|15574.04|15574.04|15576.61|15576.61|15576.61|15576.61|15574.04|15574.04|0
1648135510000|2022-03-24 15:25:10|15575.21|15575.21|15575.21|15575.21|15575.21|15575.21|15575.21|15575.21|0
1648135520000|2022-03-24 15:25:20|15579.18|15579.18|15579.18|15579.18|15579.18|15579.18|15579.18|15579.18|0
1648135530000|2022-03-24 15:25:30|15584.77|15584.77|15592.7|15592.7|15592.7|15592.7|15584.77|15584.77|0
1648135540000|2022-03-24 15:25:40|15594.08|15594.08|15594.54|15594.54|15594.54|15594.54|15594.08|15594.08|0
1648135550000|2022-03-24 15:25:50|15595.94|15595.94|15595.94|15595.94|15595.94|15595.94|15595.94|15595.94|0
1648135570000|2022-03-24 15:26:10|15593.14|15593.14|15593.14|15593.14|15593.14|15593.14|15593.14|15593.14|0
1648135580000|2022-03-24 15:26:20|15594.54|15594.54|15603.64|15603.64|15603.64|15603.64|15591.74|15591.74|0
1648135590000|2022-03-24 15:26:30|15606.44|15606.44|15610.4|15610.4|15610.4|15610.4|15606.44|15606.44|0
1648135610000|2022-03-24 15:26:50|15611.8|15611.8|15610.4|15610.4|15611.8|15611.8|15610.4|15610.4|0
1648135630000|2022-03-24 15:27:10|15614.37|15614.37|15614.37|15614.37|15614.37|15614.37|15614.37|15614.37|0
1648135640000|2022-03-24 15:27:20|15615.77|15615.77|15615.77|15615.77|15615.77|15615.77|15615.77|15615.77|0
1648135660000|2022-03-24 15:27:40|15617.15|15617.15|15617.15|15617.15|15617.15|15617.15|15617.15|15617.15|0
1648135670000|2022-03-24 15:27:50|15613.18|15613.18|15609.22|15609.22|15613.18|15613.18|15609.22|15609.22|0
1648135680000|2022-03-24 15:28:00|15605.25|15605.25|15602.45|15602.45|15605.25|15605.25|15602.45|15602.45|0
1648135690000|2022-03-24 15:28:10|15601.05|15601.05|15605.02|15605.02|15605.02|15605.02|15601.05|15601.05|0
1648135700000|2022-03-24 15:28:20|15606.42|15606.42|15606.42|15606.42|15606.42|15606.42|15606.42|15606.42|0
1648135720000|2022-03-24 15:28:40|15610.38|15610.38|15610.38|15610.38|15610.38|15610.38|15610.38|15610.38|0
1648135730000|2022-03-24 15:28:50|15611.76|15611.76|15611.76|15611.76|15611.76|15611.76|15611.76|15611.76|0
1648135760000|2022-03-24 15:29:20|15612.22|15612.22|15612.22|15612.22|15612.22|15612.22|15612.22|15612.22|0
1648135770000|2022-03-24 15:29:30|15610.82|15610.82|15600.31|15600.31|15610.82|15610.82|15598.93|15598.93|0
1648135800000|2022-03-24 15:30:00|15603.11|15603.11|15594.94|15594.94|15603.11|15603.11|15594.94|15594.94|0
1648135820000|2022-03-24 15:30:20|15590.98|15590.98|15590.98|15590.98|15590.98|15590.98|15590.98|15590.98|0
1648135850000|2022-03-24 15:30:50|15592.38|15592.38|15600.31|15600.31|15600.31|15600.31|15592.38|15592.38|0
1648135880000|2022-03-24 15:31:20|15603.11|15603.11|15600.31|15600.31|15603.11|15603.11|15600.31|15600.31|0
1648135900000|2022-03-24 15:31:40|15601.23|15601.23|15602.62|15602.62|15602.62|15602.62|15601.23|15601.23|0
1648135910000|2022-03-24 15:31:50|15599.83|15599.83|15599.83|15599.83|15599.83|15599.83|15599.83|15599.83|0
1648135970000|2022-03-24 15:32:50|15598.45|15598.45|15598.45|15598.45|15598.45|15598.45|15598.45|15598.45|0
1648136020000|2022-03-24 15:33:40|15601.25|15601.25|15599.85|15599.85|15601.25|15601.25|15599.85|15599.85|0
1648136040000|2022-03-24 15:34:00|15598.45|15598.45|15598.45|15598.45|15598.45|15598.45|15598.45|15598.45|0
1648136050000|2022-03-24 15:34:10|15597.05|15597.05|15597.05|15597.05|15597.05|15597.05|15597.05|15597.05|0
1648136060000|2022-03-24 15:34:20|15601.25|15601.25|15602.65|15602.65|15605.44|15605.44|15601.25|15601.25|0
1648136070000|2022-03-24 15:34:30|15604.04|15604.04|15602.65|15602.65|15604.04|15604.04|15599.85|15599.85|0
1648136090000|2022-03-24 15:34:50|15594.25|15594.25|15588.65|15588.65|15594.25|15594.25|15588.65|15588.65|0
1648136100000|2022-03-24 15:35:00|15588.19|15588.19|15587.27|15587.27|15588.19|15588.19|15587.27|15587.27|0
1648136130000|2022-03-24 15:35:30|15591.47|15591.47|15595.44|15595.44|15595.44|15595.44|15591.47|15591.47|0
1648136150000|2022-03-24 15:35:50|15594.04|15594.04|15594.04|15594.04|15594.04|15594.04|15594.04|15594.04|0
1648136290000|2022-03-24 15:38:10|15595.44|15595.44|15595.44|15595.44|15595.44|15595.44|15595.44|15595.44|0
1648136300000|2022-03-24 15:38:20|15596.83|15596.83|15596.83|15596.83|15596.83|15596.83|15596.83|15596.83|0
1648136310000|2022-03-24 15:38:30|15598.23|15598.23|15598.23|15598.23|15598.23|15598.23|15598.23|15598.23|0
1648136320000|2022-03-24 15:38:40|15606.16|15606.16|15602.2|15602.2|15606.16|15606.16|15602.2|15602.2|0
1648136330000|2022-03-24 15:38:50|15606.4|15606.4|15606.4|15606.4|15606.4|15606.4|15606.4|15606.4|0
1648136350000|2022-03-24 15:39:10|15603.6|15603.6|15603.6|15603.6|15603.6|15603.6|15603.6|15603.6|0
1648136360000|2022-03-24 15:39:20|15599.63|15599.63|15599.63|15599.63|15599.63|15599.63|15595.67|15595.67|0
1648136540000|2022-03-24 15:42:20|15598.71|15598.71|15598.71|15598.71|15598.71|15598.71|15598.71|15598.71|0
1648136560000|2022-03-24 15:42:40|15602.91|15602.91|15606.88|15606.88|15610.84|15610.84|15602.91|15602.91|0
1648136570000|2022-03-24 15:42:50|15602.91|15602.91|15602.91|15602.91|15602.91|15602.91|15602.91|15602.91|0
1648136580000|2022-03-24 15:43:00|15600.11|15600.11|15600.11|15600.11|15600.11|15600.11|15600.11|15600.11|0
1648136600000|2022-03-24 15:43:20|15601.51|15601.51|15601.51|15601.51|15601.51|15601.51|15601.51|15601.51|0
1648136670000|2022-03-24 15:44:30|15605.48|15605.48|15609.44|15609.44|15609.44|15609.44|15605.48|15605.48|0
1648136700000|2022-03-24 15:45:00|15605.48|15605.48|15605.48|15605.48|15605.48|15605.48|15605.48|15605.48|0
1648136790000|2022-03-24 15:46:30|15609.44|15609.44|15609.44|15609.44|15609.44|15609.44|15609.44|15609.44|0
1648136830000|2022-03-24 15:47:10|15608.04|15608.04|15606.64|15606.64|15608.04|15608.04|15606.64|15606.64|0
1648136840000|2022-03-24 15:47:20|15608.04|15608.04|15608.04|15608.04|15608.04|15608.04|15608.04|15608.04|0
1648136890000|2022-03-24 15:48:10|15609.44|15609.44|15609.44|15609.44|15609.44|15609.44|15609.44|15609.44|0
1648136900000|2022-03-24 15:48:20|15610.84|15610.84|15610.84|15610.84|15610.84|15610.84|15610.84|15610.84|0
1648136930000|2022-03-24 15:48:50|15609.44|15609.44|15609.44|15609.44|15609.44|15609.44|15609.44|15609.44|0
1648137000000|2022-03-24 15:50:00|15597.55|15597.55|15597.55|15597.55|15597.55|15597.55|15597.55|15597.55|0
1648137090000|2022-03-24 15:51:30|15600.35|15600.35|15599.87|15599.87|15600.35|15600.35|15598.95|15598.95|0
1648137120000|2022-03-24 15:52:00|15600.33|15600.33|15600.79|15600.79|15600.79|15600.79|15600.33|15600.33|0
1648137180000|2022-03-24 15:53:00|15596.82|15596.82|15596.82|15596.82|15596.82|15596.82|15596.82|15596.82|0
1648137190000|2022-03-24 15:53:10|15598.22|15598.22|15594.02|15594.02|15598.22|15598.22|15594.02|15594.02|0
1648137200000|2022-03-24 15:53:20|15595.42|15595.42|15594.02|15594.02|15595.42|15595.42|15594.02|15594.02|0
1648137220000|2022-03-24 15:53:40|15592.62|15592.62|15592.62|15592.62|15592.62|15592.62|15592.62|15592.62|0
1648137260000|2022-03-24 15:54:20|15591.22|15591.22|15591.22|15591.22|15591.22|15591.22|15591.22|15591.22|0
1648137270000|2022-03-24 15:54:30|15589.82|15589.82|15589.82|15589.82|15589.82|15589.82|15589.82|15589.82|0
1648137280000|2022-03-24 15:54:40|15591.22|15591.22|15591.22|15591.22|15591.22|15591.22|15591.22|15591.22|0
1648137300000|2022-03-24 15:55:00|15587.26|15587.26|15587.26|15587.26|15587.26|15587.26|15587.26|15587.26|0
1648137390000|2022-03-24 15:56:30|15585.88|15585.88|15585.88|15585.88|15585.88|15585.88|15585.88|15585.88|0
1648137430000|2022-03-24 15:57:10|15586.34|15586.34|15586.34|15586.34|15586.34|15586.34|15586.34|15586.34|0
1648137460000|2022-03-24 15:57:40|15574.44|15574.44|15574.44|15574.44|15574.44|15574.44|15574.44|15574.44|0
1648137500000|2022-03-24 15:58:20|15573.04|15573.04|15573.04|15573.04|15573.04|15573.04|15573.04|15573.04|0
1648137510000|2022-03-24 15:58:30|15572.58|15572.58|15572.58|15572.58|15572.58|15572.58|15572.58|15572.58|0
1648137520000|2022-03-24 15:58:40|15573.98|15573.98|15573.98|15573.98|15573.98|15573.98|15573.98|15573.98|0
1648137540000|2022-03-24 15:59:00|15576.78|15576.78|15573.98|15573.98|15576.78|15576.78|15571.18|15571.18|0
1648137550000|2022-03-24 15:59:10|15566.05|15566.05|15566.05|15566.05|15566.05|15566.05|15566.05|15566.05|0
1648137580000|2022-03-24 15:59:40|15558.12|15558.12|15558.12|15558.12|15558.12|15558.12|15558.12|15558.12|0
1648137590000|2022-03-24 15:59:50|15557.66|15557.66|15549.72|15549.72|15557.66|15557.66|15549.72|15549.72|0
1648137600000|2022-03-24 16:00:00|15544.13|15544.13|15542.73|15542.73|15544.13|15544.13|15542.73|15542.73|0
1648137610000|2022-03-24 16:00:10|15546.93|15546.93|15553.46|15553.46|15553.46|15553.46|15545.53|15545.53|0
1648137630000|2022-03-24 16:00:30|15554.86|15554.86|15554.86|15554.86|15554.86|15554.86|15554.86|15554.86|0
1648137640000|2022-03-24 16:00:40|15555.32|15555.32|15555.32|15555.32|15555.32|15555.32|15555.32|15555.32|0
1648137670000|2022-03-24 16:01:10|15547.39|15547.39|15547.39|15547.39|15547.39|15547.39|15547.39|15547.39|0
1648137710000|2022-03-24 16:01:50|15548.79|15548.79|15548.79|15548.79|15548.79|15548.79|15548.79|15548.79|0
1648137740000|2022-03-24 16:02:20|15552.75|15552.75|15549.95|15549.95|15552.75|15552.75|15549.95|15549.95|0
1648137760000|2022-03-24 16:02:40|15553.92|15553.92|15569.78|15569.78|15569.78|15569.78|15553.92|15553.92|0
1648137770000|2022-03-24 16:02:50|15573.98|15573.98|15573.98|15573.98|15573.98|15573.98|15573.98|15573.98|0
1648137780000|2022-03-24 16:03:00|15558.12|15558.12|15556.72|15556.72|15558.12|15558.12|15556.72|15556.72|0
1648137790000|2022-03-24 16:03:10|15555.32|15555.32|15553.94|15553.94|15555.32|15555.32|15553.94|15553.94|0
1648137810000|2022-03-24 16:03:30|15555.34|15555.34|15559.3|15559.3|15559.3|15559.3|15555.34|15555.34|0
1648137830000|2022-03-24 16:03:50|15551.37|15551.37|15551.37|15551.37|15551.37|15551.37|15551.37|15551.37|0
1648137870000|2022-03-24 16:04:30|15547.17|15547.17|15548.57|15548.57|15548.57|15548.57|15547.17|15547.17|0
1648137880000|2022-03-24 16:04:40|15544.61|15544.61|15540.64|15540.64|15544.61|15544.61|15540.64|15540.64|0
1648137900000|2022-03-24 16:05:00|15539.24|15539.24|15539.72|15539.72|15540.64|15540.64|15539.24|15539.24|0
1648137910000|2022-03-24 16:05:10|15538.32|15538.32|15538.32|15538.32|15541.12|15541.12|15538.32|15538.32|0
1648138070000|2022-03-24 16:07:50|15539.72|15539.72|15539.72|15539.72|15539.72|15539.72|15539.72|15539.72|0
1648138080000|2022-03-24 16:08:00|15541.12|15541.12|15538.32|15538.32|15541.12|15541.12|15538.32|15538.32|0
1648138120000|2022-03-24 16:08:40|15539.72|15539.72|15539.72|15539.72|15539.72|15539.72|15539.72|15539.72|0
1648138160000|2022-03-24 16:09:20|15541.12|15541.12|15542.06|15542.06|15542.06|15542.06|15540.66|15540.66|0
1648138180000|2022-03-24 16:09:40|15539.26|15539.26|15539.26|15539.26|15539.26|15539.26|15539.26|15539.26|0
1648138200000|2022-03-24 16:10:00|15542.06|15542.06|15542.06|15542.06|15542.52|15542.52|15542.06|15542.06|0
1648138210000|2022-03-24 16:10:10|15553.96|15553.96|15549.99|15549.99|15553.96|15553.96|15549.99|15549.99|0
1648138260000|2022-03-24 16:11:00|15551.39|15551.39|15552.79|15552.79|15552.79|15552.79|15551.39|15551.39|0
1648138270000|2022-03-24 16:11:10|15553.25|15553.25|15553.25|15553.25|15553.25|15553.25|15553.25|15553.25|0
1648138290000|2022-03-24 16:11:30|15556.05|15556.05|15556.05|15556.05|15556.05|15556.05|15556.05|15556.05|0
1648138320000|2022-03-24 16:12:00|15552.08|15552.08|15552.08|15552.08|15552.08|15552.08|15552.08|15552.08|0
1648138370000|2022-03-24 16:12:50|15553.48|15553.48|15553.48|15553.48|15553.48|15553.48|15553.48|15553.48|0
1648138390000|2022-03-24 16:13:10|15554.86|15554.86|15554.86|15554.86|15554.86|15554.86|15554.86|15554.86|0
1648138440000|2022-03-24 16:14:00|15562.79|15562.79|15562.79|15562.79|15562.79|15562.79|15562.79|15562.79|0
1648138450000|2022-03-24 16:14:10|15565.59|15565.59|15572.59|15572.59|15572.59|15572.59|15565.59|15565.59|0
1648138460000|2022-03-24 16:14:20|15569.79|15569.79|15572.59|15572.59|15572.59|15572.59|15569.79|15569.79|0
1648138500000|2022-03-24 16:15:00|15573.99|15573.99|15573.99|15573.99|15573.99|15573.99|15573.99|15573.99|0
1648138510000|2022-03-24 16:15:10|15572.59|15572.59|15569.79|15569.79|15572.59|15572.59|15569.79|15569.79|0
1648138550000|2022-03-24 16:15:50|15565.83|15565.83|15565.83|15565.83|15565.83|15565.83|15565.83|15565.83|0
1648138560000|2022-03-24 16:16:00|15570.02|15570.02|15570.02|15570.02|15570.02|15570.02|15570.02|15570.02|0
1648138630000|2022-03-24 16:17:10|15567.23|15567.23|15567.23|15567.23|15567.23|15567.23|15567.23|15567.23|0
1648138650000|2022-03-24 16:17:30|15568.62|15568.62|15568.62|15568.62|15568.62|15568.62|15568.62|15568.62|0
1648138670000|2022-03-24 16:17:50|15564.66|15564.66|15564.66|15564.66|15564.66|15564.66|15564.66|15564.66|0
1648138700000|2022-03-24 16:18:20|15563.26|15563.26|15563.26|15563.26|15563.26|15563.26|15563.26|15563.26|0
1648138740000|2022-03-24 16:19:00|15562.34|15562.34|15558.38|15558.38|15562.34|15562.34|15558.38|15558.38|0
1648138760000|2022-03-24 16:19:20|15566.31|15566.31|15566.31|15566.31|15566.31|15566.31|15566.31|15566.31|0
1648138830000|2022-03-24 16:20:30|15558.38|15558.38|15558.38|15558.38|15558.38|15558.38|15558.38|15558.38|0
1648138850000|2022-03-24 16:20:50|15555.58|15555.58|15555.58|15555.58|15555.58|15555.58|15555.58|15555.58|0
1648138920000|2022-03-24 16:22:00|15558.38|15558.38|15558.38|15558.38|15558.38|15558.38|15558.38|15558.38|0
1648138930000|2022-03-24 16:22:10|15562.34|15562.34|15562.34|15562.34|15562.34|15562.34|15562.34|15562.34|0
1648139060000|2022-03-24 16:24:20|15565.14|15565.14|15563.74|15563.74|15565.14|15565.14|15563.74|15563.74|0
1648139080000|2022-03-24 16:24:40|15562.34|15562.34|15556.98|15556.98|15562.34|15562.34|15556.98|15556.98|0
1648139110000|2022-03-24 16:25:10|15558.38|15558.38|15558.38|15558.38|15558.38|15558.38|15558.38|15558.38|0
1648139120000|2022-03-24 16:25:20|15554.41|15554.41|15553.01|15553.01|15554.41|15554.41|15549.05|15549.05|0
1648139140000|2022-03-24 16:25:40|15556.98|15556.98|15556.98|15556.98|15556.98|15556.98|15556.98|15556.98|0
1648139160000|2022-03-24 16:26:00|15567.71|15567.71|15567.71|15567.71|15567.71|15567.71|15567.71|15567.71|0
1648139180000|2022-03-24 16:26:20|15563.74|15563.74|15563.74|15563.74|15563.74|15563.74|15560.94|15560.94|0
1648139220000|2022-03-24 16:27:00|15559.78|15559.78|15559.78|15559.78|15559.78|15559.78|15559.78|15559.78|0
1648139230000|2022-03-24 16:27:10|15556.98|15556.98|15556.98|15556.98|15556.98|15556.98|15556.98|15556.98|0
1648139240000|2022-03-24 16:27:20|15554.18|15554.18|15552.78|15552.78|15554.18|15554.18|15552.78|15552.78|0
1648139250000|2022-03-24 16:27:30|15544.85|15544.85|15544.85|15544.85|15544.85|15544.85|15544.85|15544.85|0
1648139290000|2022-03-24 16:28:10|15544.39|15544.39|15544.39|15544.39|15544.39|15544.39|15544.39|15544.39|0
1648139300000|2022-03-24 16:28:20|15548.35|15548.35|15548.35|15548.35|15548.35|15548.35|15548.35|15548.35|0
1648139320000|2022-03-24 16:28:40|15546.95|15546.95|15546.95|15546.95|15546.95|15546.95|15546.95|15546.95|0
1648139330000|2022-03-24 16:28:50|15535.06|15535.06|15546.95|15546.95|15546.95|15546.95|15535.06|15535.06|0
1648139340000|2022-03-24 16:29:00|15550.92|15550.92|15550.92|15550.92|15550.92|15550.92|15550.92|15550.92|0
1648139350000|2022-03-24 16:29:10|15549.52|15549.52|15545.55|15545.55|15549.52|15549.52|15545.55|15545.55|0
1648139360000|2022-03-24 16:29:20|15548.35|15548.35|15548.35|15548.35|15548.35|15548.35|15548.35|15548.35|0
1648139370000|2022-03-24 16:29:30|15546.97|15546.97|15546.97|15546.97|15546.97|15546.97|15546.97|15546.97|0
1648139380000|2022-03-24 16:29:40|15544.17|15544.17|15542.78|15542.78|15544.17|15544.17|15542.78|15542.78|0
1648139390000|2022-03-24 16:29:50|15554.67|15554.67|15554.67|15554.67|15554.67|15554.67|15554.67|15554.67|0
1648196100000|2022-03-25 08:15:00|15496.37|15496.37|15496.37|15496.37|15496.37|15496.37|15496.37|15496.37|0
1648196110000|2022-03-25 08:15:10|15516.2|15516.2|15517.12|15517.12|15517.12|15517.12|15516.2|15516.2|0
1648196120000|2022-03-25 08:15:20|15519.92|15519.92|15519.92|15519.92|15519.92|15519.92|15519.92|15519.92|0
1648196130000|2022-03-25 08:15:30|15521.32|15521.32|15521.32|15521.32|15521.32|15521.32|15521.32|15521.32|0
1648196140000|2022-03-25 08:15:40|15518.52|15518.52|15518.52|15518.52|15518.52|15518.52|15518.52|15518.52|0
1648196170000|2022-03-25 08:16:10|15502.66|15502.66|15505.87|15505.87|15509.84|15509.84|15502.66|15502.66|0
1648196180000|2022-03-25 08:16:20|15501.68|15501.68|15498.88|15498.88|15501.68|15501.68|15498.88|15498.88|0
1648196190000|2022-03-25 08:16:30|15483.02|15483.02|15483.02|15483.02|15483.02|15483.02|15483.02|15483.02|0
1648196210000|2022-03-25 08:16:50|15477.42|15477.42|15475.12|15475.12|15477.42|15477.42|15475.12|15475.12|0
1648196270000|2022-03-25 08:17:50|15468.12|15468.12|15460.19|15460.19|15468.12|15468.12|15460.19|15460.19|0
1648196300000|2022-03-25 08:18:20|15455.99|15455.99|15452.03|15452.03|15455.99|15455.99|15452.03|15452.03|0
1648196320000|2022-03-25 08:18:40|15451.11|15451.11|15451.11|15451.11|15451.11|15451.11|15451.11|15451.11|0
1648196340000|2022-03-25 08:19:00|15449.71|15449.71|15449.71|15449.71|15449.71|15449.71|15449.71|15449.71|0
1648196350000|2022-03-25 08:19:10|15453.67|15453.67|15452.27|15452.27|15453.67|15453.67|15452.27|15452.27|0
1648196390000|2022-03-25 08:19:50|15446.68|15446.68|15438.75|15438.75|15446.68|15446.68|15438.75|15438.75|0
1648196410000|2022-03-25 08:20:10|15442.71|15442.71|15442.71|15442.71|15442.71|15442.71|15442.71|15442.71|0
1648196420000|2022-03-25 08:20:20|15444.11|15444.11|15453.44|15453.44|15453.44|15453.44|15444.11|15444.11|0
1648196430000|2022-03-25 08:20:30|15461.37|15461.37|15461.37|15461.37|15461.37|15461.37|15461.37|15461.37|0
1648196470000|2022-03-25 08:21:10|15468.37|15468.37|15468.37|15468.37|15468.37|15468.37|15468.37|15468.37|0
1648196590000|2022-03-25 08:23:10|15472.57|15472.57|15472.57|15472.57|15472.57|15472.57|15472.57|15472.57|0
1648196610000|2022-03-25 08:23:30|15471.17|15471.17|15471.17|15471.17|15471.17|15471.17|15471.17|15471.17|0
1648196630000|2022-03-25 08:23:50|15473.97|15473.97|15474.89|15474.89|15474.89|15474.89|15473.97|15473.97|0
1648196650000|2022-03-25 08:24:10|15473.49|15473.49|15473.49|15473.49|15473.49|15473.49|15473.49|15473.49|0
1648196660000|2022-03-25 08:24:20|15469.52|15469.52|15477.45|15477.45|15477.45|15477.45|15469.52|15469.52|0
1648196700000|2022-03-25 08:25:00|15483.05|15483.05|15481.65|15481.65|15483.05|15483.05|15481.65|15481.65|0
1648196750000|2022-03-25 08:25:50|15489.58|15489.58|15489.58|15489.58|15489.58|15489.58|15489.58|15489.58|0
1648196780000|2022-03-25 08:26:20|15485.62|15485.62|15485.62|15485.62|15485.62|15485.62|15485.62|15485.62|0
1648196820000|2022-03-25 08:27:00|15487.01|15487.01|15487.01|15487.01|15487.01|15487.01|15487.01|15487.01|0
1648196850000|2022-03-25 08:27:30|15487.93|15487.93|15487.93|15487.93|15487.93|15487.93|15487.93|15487.93|0
1648196890000|2022-03-25 08:28:10|15495.86|15495.86|15495.86|15495.86|15495.86|15495.86|15495.86|15495.86|0
1648196910000|2022-03-25 08:28:30|15497.26|15497.26|15504.26|15504.26|15504.26|15504.26|15497.26|15497.26|0
1648196940000|2022-03-25 08:29:00|15496.33|15496.33|15496.33|15496.33|15496.33|15496.33|15496.33|15496.33|0
1648196970000|2022-03-25 08:29:30|15492.37|15492.37|15492.37|15492.37|15492.37|15492.37|15492.37|15492.37|0
1648197000000|2022-03-25 08:30:00|15491.45|15491.45|15485.85|15485.85|15491.45|15491.45|15485.85|15485.85|0
1648197040000|2022-03-25 08:30:40|15488.65|15488.65|15487.73|15487.73|15488.65|15488.65|15487.73|15487.73|0
1648197060000|2022-03-25 08:31:00|15489.13|15489.13|15489.13|15489.13|15489.13|15489.13|15489.13|15489.13|0
1648197090000|2022-03-25 08:31:30|15481.2|15481.2|15481.2|15481.2|15481.2|15481.2|15481.2|15481.2|0
1648197130000|2022-03-25 08:32:10|15485.16|15485.16|15485.16|15485.16|15485.16|15485.16|15485.16|15485.16|0
1648197200000|2022-03-25 08:33:20|15480.96|15480.96|15482.36|15482.36|15482.36|15482.36|15479.56|15479.56|0
1648197220000|2022-03-25 08:33:40|15485.16|15485.16|15489.36|15489.36|15489.36|15489.36|15485.16|15485.16|0
1648197230000|2022-03-25 08:33:50|15497.29|15497.29|15497.29|15497.29|15497.29|15497.29|15497.29|15497.29|0
1648197240000|2022-03-25 08:34:00|15504.29|15504.29|15505.69|15505.69|15505.69|15505.69|15504.29|15504.29|0
1648197250000|2022-03-25 08:34:10|15507.09|15507.09|15507.09|15507.09|15507.09|15507.09|15507.09|15507.09|0
1648197270000|2022-03-25 08:34:30|15515.02|15515.02|15515.02|15515.02|15515.02|15515.02|15515.02|15515.02|0
1648197280000|2022-03-25 08:34:40|15513.62|15513.62|15513.62|15513.62|15513.62|15513.62|15513.62|15513.62|0
1648197290000|2022-03-25 08:34:50|15517.58|15517.58|15517.58|15517.58|15517.58|15517.58|15517.58|15517.58|0
1648197370000|2022-03-25 08:36:10|15529.48|15529.48|15536.24|15536.24|15536.24|15536.24|15529.48|15529.48|0
1648197390000|2022-03-25 08:36:30|15540.21|15540.21|15540.21|15540.21|15540.21|15540.21|15540.21|15540.21|0
1648197480000|2022-03-25 08:38:00|15538.81|15538.81|15538.81|15538.81|15538.81|15538.81|15538.81|15538.81|0
1648197490000|2022-03-25 08:38:10|15540.21|15540.21|15540.21|15540.21|15540.21|15540.21|15540.21|15540.21|0
1648197550000|2022-03-25 08:39:10|15538.81|15538.81|15538.81|15538.81|15538.81|15538.81|15538.81|15538.81|0
1648197570000|2022-03-25 08:39:30|15537.89|15537.89|15537.89|15537.89|15537.89|15537.89|15537.89|15537.89|0
1648197630000|2022-03-25 08:40:30|15541.86|15541.86|15541.86|15541.86|15541.86|15541.86|15541.86|15541.86|0
1648197660000|2022-03-25 08:41:00|15545.82|15545.82|15557.72|15557.72|15557.72|15557.72|15545.82|15545.82|0
1648197680000|2022-03-25 08:41:20|15560.52|15560.52|15560.52|15560.52|15560.52|15560.52|15560.52|15560.52|0
1648197690000|2022-03-25 08:41:30|15568.45|15568.45|15568.45|15568.45|15568.45|15568.45|15568.45|15568.45|0
1648197730000|2022-03-25 08:42:10|15565.65|15565.65|15562.85|15562.85|15565.65|15565.65|15562.85|15562.85|0
1648197790000|2022-03-25 08:43:10|15566.81|15566.81|15566.81|15566.81|15566.81|15566.81|15566.81|15566.81|0
1648197870000|2022-03-25 08:44:30|15568.21|15568.21|15568.21|15568.21|15568.21|15568.21|15568.21|15568.21|0
1648197900000|2022-03-25 08:45:00|15576.14|15576.14|15570.55|15570.55|15576.14|15576.14|15570.55|15570.55|0
1648197910000|2022-03-25 08:45:10|15574.51|15574.51|15574.51|15574.51|15574.51|15574.51|15574.51|15574.51|0
1648197940000|2022-03-25 08:45:40|15570.31|15570.31|15573.11|15573.11|15573.11|15573.11|15570.31|15570.31|0
1648197990000|2022-03-25 08:46:30|15575.91|15575.91|15575.91|15575.91|15575.91|15575.91|15575.91|15575.91|0
1648198030000|2022-03-25 08:47:10|15571.94|15571.94|15571.94|15571.94|15571.94|15571.94|15571.94|15571.94|0
1648198060000|2022-03-25 08:47:40|15579.88|15579.88|15591.77|15591.77|15591.77|15591.77|15579.88|15579.88|0
1648198070000|2022-03-25 08:47:50|15587.81|15587.81|15595.74|15595.74|15595.74|15595.74|15587.81|15587.81|0
1648198080000|2022-03-25 08:48:00|15599.7|15599.7|15599.7|15599.7|15599.7|15599.7|15599.7|15599.7|0
1648198090000|2022-03-25 08:48:10|15595.74|15595.74|15591.77|15591.77|15595.74|15595.74|15591.77|15591.77|0
1648198180000|2022-03-25 08:49:40|15583.84|15583.84|15583.84|15583.84|15583.84|15583.84|15583.84|15583.84|0
1648198300000|2022-03-25 08:51:40|15587.81|15587.81|15587.81|15587.81|15587.81|15587.81|15587.81|15587.81|0
1648198410000|2022-03-25 08:53:30|15596.2|15596.2|15585.01|15585.01|15596.2|15596.2|15585.01|15585.01|0
1648198420000|2022-03-25 08:53:40|15583.61|15583.61|15574.28|15574.28|15583.61|15583.61|15574.28|15574.28|0
1648198430000|2022-03-25 08:53:50|15573.82|15573.82|15573.36|15573.36|15573.82|15573.82|15573.36|15573.36|0
1648198460000|2022-03-25 08:54:20|15566.36|15566.36|15564.96|15564.96|15567.76|15567.76|15564.96|15564.96|0
1648198470000|2022-03-25 08:54:30|15562.16|15562.16|15564.96|15564.96|15567.76|15567.76|15562.16|15562.16|0
1648198480000|2022-03-25 08:54:40|15570.56|15570.56|15574.76|15574.76|15574.76|15574.76|15570.56|15570.56|0
1648198490000|2022-03-25 08:54:50|15571.96|15571.96|15571.96|15571.96|15571.96|15571.96|15571.96|15571.96|0
1648198520000|2022-03-25 08:55:20|15572.42|15572.42|15572.42|15572.42|15572.42|15572.42|15572.42|15572.42|0
1648198640000|2022-03-25 08:57:20|15568.45|15568.45|15568.45|15568.45|15568.45|15568.45|15568.45|15568.45|0
1648198660000|2022-03-25 08:57:40|15564.25|15564.25|15564.25|15564.25|15564.25|15564.25|15564.25|15564.25|0
1648198680000|2022-03-25 08:58:00|15565.17|15565.17|15560.98|15560.98|15565.17|15565.17|15560.98|15560.98|0
1648198710000|2022-03-25 08:58:30|15558.18|15558.18|15560.98|15560.98|15560.98|15560.98|15558.18|15558.18|0
1648198720000|2022-03-25 08:58:40|15562.37|15562.37|15562.37|15562.37|15562.37|15562.37|15562.37|15562.37|0
1648198780000|2022-03-25 08:59:40|15558.41|15558.41|15557.49|15557.49|15558.41|15558.41|15557.49|15557.49|0
1648198800000|2022-03-25 09:00:00|15560.29|15560.29|15560.29|15560.29|15560.29|15560.29|15560.29|15560.29|0
1648198840000|2022-03-25 09:00:40|15561.69|15561.69|15569.62|15569.62|15569.62|15569.62|15561.69|15561.69|0
1648198850000|2022-03-25 09:00:50|15577.55|15577.55|15573.16|15573.16|15601.09|15601.09|15572.7|15572.7|0
1648198890000|2022-03-25 09:01:30|15552.41|15552.41|15553.79|15553.79|15553.79|15553.79|15552.41|15552.41|0
1648198910000|2022-03-25 09:01:50|15549.59|15549.59|15549.59|15549.59|15549.59|15549.59|15549.59|15549.59|0
1648198920000|2022-03-25 09:02:00|15541.66|15541.66|15544.46|15544.46|15544.46|15544.46|15541.66|15541.66|0
1648198950000|2022-03-25 09:02:30|15541.66|15541.66|15545.63|15545.63|15545.63|15545.63|15541.66|15541.66|0
1648198970000|2022-03-25 09:02:50|15542.83|15542.83|15542.83|15542.83|15542.83|15542.83|15542.83|15542.83|0
1648199000000|2022-03-25 09:03:20|15538.86|15538.86|15541.66|15541.66|15543.06|15543.06|15538.86|15538.86|0
1648199040000|2022-03-25 09:04:00|15538.86|15538.86|15538.86|15538.86|15538.86|15538.86|15538.86|15538.86|0
1648199070000|2022-03-25 09:04:30|15534.67|15534.67|15534.67|15534.67|15534.67|15534.67|15534.67|15534.67|0
1648199110000|2022-03-25 09:05:10|15537.46|15537.46|15541.43|15541.43|15541.43|15541.43|15537.46|15537.46|0
1648199120000|2022-03-25 09:05:20|15542.83|15542.83|15542.83|15542.83|15542.83|15542.83|15542.83|15542.83|0
1648199180000|2022-03-25 09:06:20|15554.73|15554.73|15554.73|15554.73|15554.73|15554.73|15554.73|15554.73|0
1648199320000|2022-03-25 09:08:40|15558.69|15558.69|15558.69|15558.69|15558.69|15558.69|15558.69|15558.69|0
1648199350000|2022-03-25 09:09:10|15560.09|15560.09|15560.09|15560.09|15560.09|15560.09|15560.09|15560.09|0
1648199360000|2022-03-25 09:09:20|15556.12|15556.12|15556.12|15556.12|15556.12|15556.12|15556.12|15556.12|0
1648199370000|2022-03-25 09:09:30|15560.09|15560.09|15564.06|15564.06|15564.06|15564.06|15560.09|15560.09|0
1648199380000|2022-03-25 09:09:40|15560.09|15560.09|15560.09|15560.09|15560.09|15560.09|15560.09|15560.09|0
1648199420000|2022-03-25 09:10:20|15552.16|15552.16|15552.16|15552.16|15552.16|15552.16|15552.16|15552.16|0
1648199460000|2022-03-25 09:11:00|15553.56|15553.56|15553.56|15553.56|15553.56|15553.56|15553.56|15553.56|0
1648199630000|2022-03-25 09:13:50|15554.96|15554.96|15554.96|15554.96|15554.96|15554.96|15554.96|15554.96|0
1648199710000|2022-03-25 09:15:10|15556.36|15556.36|15556.36|15556.36|15556.36|15556.36|15556.36|15556.36|0
1648199760000|2022-03-25 09:16:00|15553.56|15553.56|15553.56|15553.56|15553.56|15553.56|15553.56|15553.56|0
1648199770000|2022-03-25 09:16:10|15549.36|15549.36|15546.56|15546.56|15549.36|15549.36|15546.56|15546.56|0
1648199800000|2022-03-25 09:16:40|15544.26|15544.26|15543.8|15543.8|15544.26|15544.26|15543.8|15543.8|0
1648199820000|2022-03-25 09:17:00|15547.77|15547.77|15547.77|15547.77|15547.77|15547.77|15547.77|15547.77|0
1648199840000|2022-03-25 09:17:20|15539.84|15539.84|15539.84|15539.84|15539.84|15539.84|15539.84|15539.84|0
1648199980000|2022-03-25 09:19:40|15534.24|15534.24|15532.86|15532.86|15534.24|15534.24|15532.86|15532.86|0
1648200000000|2022-03-25 09:20:00|15528.66|15528.66|15528.66|15528.66|15528.66|15528.66|15528.66|15528.66|0
1648200010000|2022-03-25 09:20:10|15523.06|15523.06|15523.06|15523.06|15523.06|15523.06|15523.06|15523.06|0
1648200020000|2022-03-25 09:20:20|15527.03|15527.03|15534.96|15534.96|15534.96|15534.96|15527.03|15527.03|0
1648200060000|2022-03-25 09:21:00|15536.36|15536.36|15523.76|15523.76|15536.36|15536.36|15522.36|15522.36|0
1648200070000|2022-03-25 09:21:10|15529.36|15529.36|15529.34|15529.34|15533.54|15533.54|15529.34|15529.34|0
1648200100000|2022-03-25 09:21:40|15533.54|15533.54|15533.54|15533.54|15533.54|15533.54|15533.54|15533.54|0
1648200110000|2022-03-25 09:21:50|15537.51|15537.51|15537.51|15537.51|15537.51|15537.51|15537.51|15537.51|0
1648200120000|2022-03-25 09:22:00|15545.44|15545.44|15546.84|15546.84|15549.63|15549.63|15545.44|15545.44|0
1648200130000|2022-03-25 09:22:10|15550.8|15550.8|15550.8|15550.8|15550.8|15550.8|15550.8|15550.8|0
1648200150000|2022-03-25 09:22:30|15562|15562|15563.4|15563.4|15563.4|15563.4|15562|15562|0
1648200160000|2022-03-25 09:22:40|15559.43|15559.43|15558.03|15558.03|15559.43|15559.43|15558.03|15558.03|0
1648200210000|2022-03-25 09:23:30|15555.23|15555.23|15555.23|15555.23|15555.23|15555.23|15555.23|15555.23|0
1648200220000|2022-03-25 09:23:40|15556.63|15556.63|15556.63|15556.63|15556.63|15556.63|15556.63|15556.63|0
1648200230000|2022-03-25 09:23:50|15557.09|15557.09|15557.09|15557.09|15557.09|15557.09|15557.09|15557.09|0
1648200310000|2022-03-25 09:25:10|15561.29|15561.29|15561.29|15561.29|15561.29|15561.29|15561.29|15561.29|0
1648200340000|2022-03-25 09:25:40|15559.89|15559.89|15559.89|15559.89|15559.89|15559.89|15559.89|15559.89|0
1648200400000|2022-03-25 09:26:40|15551.96|15551.96|15550.56|15550.56|15551.96|15551.96|15550.56|15550.56|0
1648200430000|2022-03-25 09:27:10|15546.6|15546.6|15546.6|15546.6|15546.6|15546.6|15546.6|15546.6|0
1648200440000|2022-03-25 09:27:20|15542.63|15542.63|15544.03|15544.03|15544.03|15544.03|15542.63|15542.63|0
1648200470000|2022-03-25 09:27:50|15548|15548|15548|15548|15548|15548|15548|15548|0
1648200490000|2022-03-25 09:28:10|15552.19|15552.19|15552.19|15552.19|15552.19|15552.19|15552.19|15552.19|0
1648200510000|2022-03-25 09:28:30|15564.09|15564.09|15564.09|15564.09|15564.09|15564.09|15564.09|15564.09|0
1648200540000|2022-03-25 09:29:00|15562.69|15562.69|15562.69|15562.69|15562.69|15562.69|15562.69|15562.69|0
1648200560000|2022-03-25 09:29:20|15566.66|15566.66|15568.05|15568.05|15568.05|15568.05|15566.66|15566.66|0
1648200570000|2022-03-25 09:29:30|15567.59|15567.59|15567.59|15567.59|15567.59|15567.59|15567.59|15567.59|0
1648200580000|2022-03-25 09:29:40|15559.66|15559.66|15559.66|15559.66|15559.66|15559.66|15559.66|15559.66|0
1648200590000|2022-03-25 09:29:50|15558.26|15558.26|15558.26|15558.26|15558.26|15558.26|15558.26|15558.26|0
1648200600000|2022-03-25 09:30:00|15557.81|15557.81|15553.84|15553.84|15557.81|15557.81|15553.84|15553.84|0
1648200650000|2022-03-25 09:30:50|15549.64|15549.64|15549.64|15549.64|15549.64|15549.64|15549.64|15549.64|0
1648200680000|2022-03-25 09:31:20|15553.61|15553.61|15554.07|15554.07|15554.07|15554.07|15553.61|15553.61|0
1648200740000|2022-03-25 09:32:20|15573.89|15573.89|15573.89|15573.89|15573.89|15573.89|15573.89|15573.89|0
1648200790000|2022-03-25 09:33:10|15577.86|15577.86|15580.66|15580.66|15580.66|15580.66|15577.86|15577.86|0
1648200810000|2022-03-25 09:33:30|15576.69|15576.69|15572.73|15572.73|15576.69|15576.69|15572.73|15572.73|0
1648200880000|2022-03-25 09:34:40|15560.83|15560.83|15560.83|15560.83|15560.83|15560.83|15560.83|15560.83|0
1648200980000|2022-03-25 09:36:20|15563.63|15563.63|15573.19|15573.19|15573.19|15573.19|15563.63|15563.63|0
1648201100000|2022-03-25 09:38:20|15574.59|15574.59|15575.99|15575.99|15575.99|15575.99|15574.59|15574.59|0
1648201120000|2022-03-25 09:38:40|15579.96|15579.96|15579.96|15579.96|15579.96|15579.96|15579.96|15579.96|0
1648201140000|2022-03-25 09:39:00|15583.92|15583.92|15583.92|15583.92|15583.92|15583.92|15583.92|15583.92|0
1648201180000|2022-03-25 09:39:40|15579.96|15579.96|15579.96|15579.96|15579.96|15579.96|15579.96|15579.96|0
1648201220000|2022-03-25 09:40:20|15583.92|15583.92|15583.92|15583.92|15583.92|15583.92|15583.92|15583.92|0
1648201240000|2022-03-25 09:40:40|15587.89|15587.89|15587.89|15587.89|15587.89|15587.89|15587.89|15587.89|0
1648201300000|2022-03-25 09:41:40|15583.69|15583.69|15585.09|15585.09|15585.09|15585.09|15583.69|15583.69|0
1648201350000|2022-03-25 09:42:30|15577.16|15577.16|15577.16|15577.16|15577.16|15577.16|15577.16|15577.16|0
1648201400000|2022-03-25 09:43:20|15581.12|15581.12|15581.12|15581.12|15581.12|15581.12|15581.12|15581.12|0
1648201450000|2022-03-25 09:44:10|15578.32|15578.32|15603.52|15603.52|15603.52|15603.52|15578.32|15578.32|0
1648201500000|2022-03-25 09:45:00|15599.55|15599.55|15595.58|15595.58|15599.55|15599.55|15595.58|15595.58|0
1648201530000|2022-03-25 09:45:30|15591.62|15591.62|15591.62|15591.62|15591.62|15591.62|15591.62|15591.62|0
1648201600000|2022-03-25 09:46:40|15594.42|15594.42|15594.42|15594.42|15594.42|15594.42|15594.42|15594.42|0
1648201670000|2022-03-25 09:47:50|15598.38|15598.38|15598.38|15598.38|15598.38|15598.38|15598.38|15598.38|0
1648201700000|2022-03-25 09:48:20|15599.78|15599.78|15602.58|15602.58|15602.58|15602.58|15599.78|15599.78|0
1648201730000|2022-03-25 09:48:50|15601.18|15601.18|15601.18|15601.18|15601.18|15601.18|15601.18|15601.18|0
1648201750000|2022-03-25 09:49:10|15602.58|15602.58|15602.58|15602.58|15602.58|15602.58|15602.58|15602.58|0
1648201770000|2022-03-25 09:49:30|15601.18|15601.18|15601.18|15601.18|15601.18|15601.18|15601.18|15601.18|0
1648201830000|2022-03-25 09:50:30|15596.98|15596.98|15596.98|15596.98|15596.98|15596.98|15596.98|15596.98|0
1648201840000|2022-03-25 09:50:40|15591.39|15591.39|15591.39|15591.39|15591.39|15591.39|15591.39|15591.39|0
1648201850000|2022-03-25 09:50:50|15585.79|15585.79|15587.19|15587.19|15587.19|15587.19|15585.79|15585.79|0
1648201870000|2022-03-25 09:51:10|15595.12|15595.12|15587.19|15587.19|15595.12|15595.12|15587.19|15587.19|0
1648201880000|2022-03-25 09:51:20|15581.59|15581.59|15584.39|15584.39|15587.19|15587.19|15581.59|15581.59|0
1648201890000|2022-03-25 09:51:30|15581.59|15581.59|15580.19|15580.19|15581.59|15581.59|15580.19|15580.19|0
1648201910000|2022-03-25 09:51:50|15581.59|15581.59|15586.93|15586.93|15586.93|15586.93|15581.59|15581.59|0
1648201960000|2022-03-25 09:52:40|15590.9|15590.9|15590.9|15590.9|15590.9|15590.9|15590.9|15590.9|0
1648201990000|2022-03-25 09:53:10|15593.7|15593.7|15593.7|15593.7|15593.7|15593.7|15593.7|15593.7|0
1648202130000|2022-03-25 09:55:30|15588.1|15588.1|15586.7|15586.7|15588.1|15588.1|15586.7|15586.7|0
1648202150000|2022-03-25 09:55:50|15589.5|15589.5|15593.7|15593.7|15593.7|15593.7|15589.5|15589.5|0
1648202170000|2022-03-25 09:56:10|15601.63|15601.63|15596.03|15596.03|15601.63|15601.63|15596.03|15596.03|0
1648202180000|2022-03-25 09:56:20|15598.83|15598.83|15604.43|15604.43|15604.43|15604.43|15598.83|15598.83|0
1648202190000|2022-03-25 09:56:30|15605.83|15605.83|15605.83|15605.83|15605.83|15605.83|15605.83|15605.83|0
1648202200000|2022-03-25 09:56:40|15600.23|15600.23|15603.03|15603.03|15603.03|15603.03|15598.83|15598.83|0
1648202210000|2022-03-25 09:56:50|15598.83|15598.83|15597.43|15597.43|15601.63|15601.63|15597.43|15597.43|0
1648202220000|2022-03-25 09:57:00|15601.63|15601.63|15604.43|15604.43|15604.43|15604.43|15601.63|15601.63|0
1648202240000|2022-03-25 09:57:20|15603.03|15603.03|15603.03|15603.03|15603.03|15603.03|15603.03|15603.03|0
1648202250000|2022-03-25 09:57:30|15599.06|15599.06|15596.26|15596.26|15599.06|15599.06|15594.86|15594.86|0
1648202260000|2022-03-25 09:57:40|15593.47|15593.47|15593.47|15593.47|15593.47|15593.47|15593.47|15593.47|0
1648202270000|2022-03-25 09:57:50|15592.07|15592.07|15592.07|15592.07|15594.86|15594.86|15592.07|15592.07|0
1648202280000|2022-03-25 09:58:00|15589.27|15589.27|15592.07|15592.07|15594.86|15594.86|15589.27|15589.27|0
1648202290000|2022-03-25 09:58:10|15590.67|15590.67|15593.47|15593.47|15593.47|15593.47|15590.67|15590.67|0
1648202300000|2022-03-25 09:58:20|15596.26|15596.26|15596.26|15596.26|15596.26|15596.26|15596.26|15596.26|0
1648202320000|2022-03-25 09:58:40|15592.07|15592.07|15590.67|15590.67|15593.47|15593.47|15590.67|15590.67|0
1648202330000|2022-03-25 09:58:50|15589.27|15589.27|15590.67|15590.67|15596.26|15596.26|15589.27|15589.27|0
1648202340000|2022-03-25 09:59:00|15587.87|15587.87|15583.67|15583.67|15590.67|15590.67|15583.67|15583.67|0
1648202350000|2022-03-25 09:59:10|15590.67|15590.67|15592.07|15592.07|15593.47|15593.47|15586.47|15586.47|0
1648202360000|2022-03-25 09:59:20|15586.47|15586.47|15589.27|15589.27|15593.47|15593.47|15586.47|15586.47|0
1648202390000|2022-03-25 09:59:50|15581.34|15581.34|15586.93|15586.93|15586.93|15586.93|15581.34|15581.34|0
1648202400000|2022-03-25 10:00:00|15591.13|15591.13|15591.13|15591.13|15591.13|15591.13|15591.13|15591.13|0
1648202410000|2022-03-25 10:00:10|15592.53|15592.53|15592.53|15592.53|15592.53|15592.53|15592.53|15592.53|0
1648202430000|2022-03-25 10:00:30|15596.73|15596.73|15596.73|15596.73|15596.73|15596.73|15596.73|15596.73|0
1648202460000|2022-03-25 10:01:00|15595.33|15595.33|15595.33|15595.33|15595.33|15595.33|15595.33|15595.33|0
1648202480000|2022-03-25 10:01:20|15599.3|15599.3|15599.3|15599.3|15599.3|15599.3|15599.3|15599.3|0
1648202560000|2022-03-25 10:02:40|15597.9|15597.9|15596.5|15596.5|15597.9|15597.9|15596.5|15596.5|0
1648202590000|2022-03-25 10:03:10|15597.9|15597.9|15597.9|15597.9|15597.9|15597.9|15597.9|15597.9|0
1648202680000|2022-03-25 10:04:40|15605.83|15605.83|15605.83|15605.83|15605.83|15605.83|15605.83|15605.83|0
1648202700000|2022-03-25 10:05:00|15609.79|15609.79|15608.39|15608.39|15611.19|15611.19|15608.39|15608.39|0
1648202710000|2022-03-25 10:05:10|15611.19|15611.19|15613.99|15613.99|15613.99|15613.99|15611.19|15611.19|0
1648202760000|2022-03-25 10:06:00|15612.59|15612.59|15613.99|15613.99|15613.99|15613.99|15612.59|15612.59|0
1648202770000|2022-03-25 10:06:10|15609.79|15609.79|15611.19|15611.19|15611.19|15611.19|15609.79|15609.79|0
1648202830000|2022-03-25 10:07:10|15607.23|15607.23|15607.23|15607.23|15607.23|15607.23|15607.23|15607.23|0
1648202890000|2022-03-25 10:08:10|15605.83|15605.83|15607.69|15607.69|15607.69|15607.69|15605.83|15605.83|0
1648202980000|2022-03-25 10:09:40|15606.29|15606.29|15604.89|15604.89|15606.29|15606.29|15604.89|15604.89|0
1648203000000|2022-03-25 10:10:00|15603.49|15603.49|15610.49|15610.49|15610.49|15610.49|15603.49|15603.49|0
1648203020000|2022-03-25 10:10:20|15606.29|15606.29|15610.49|15610.49|15610.49|15610.49|15606.29|15606.29|0
1648203030000|2022-03-25 10:10:30|15603.49|15603.49|15606.29|15606.29|15606.29|15606.29|15603.49|15603.49|0
1648203040000|2022-03-25 10:10:40|15599.29|15599.29|15596.49|15596.49|15599.29|15599.29|15596.49|15596.49|0
1648203060000|2022-03-25 10:11:00|15600.69|15600.69|15597.89|15597.89|15600.69|15600.69|15597.89|15597.89|0
1648203070000|2022-03-25 10:11:10|15596.49|15596.49|15589.73|15589.73|15596.49|15596.49|15589.73|15589.73|0
1648203080000|2022-03-25 10:11:20|15588.33|15588.33|15588.33|15588.33|15588.33|15588.33|15588.33|15588.33|0
1648203090000|2022-03-25 10:11:30|15591.13|15591.13|15588.33|15588.33|15591.13|15591.13|15588.33|15588.33|0
1648203100000|2022-03-25 10:11:40|15586.93|15586.93|15586.93|15586.93|15591.13|15591.13|15585.53|15585.53|0
1648203110000|2022-03-25 10:11:50|15588.33|15588.33|15592.53|15592.53|15593.92|15593.92|15588.33|15588.33|0
1648203120000|2022-03-25 10:12:00|15589.73|15589.73|15596.72|15596.72|15596.72|15596.72|15588.33|15588.33|0
1648203140000|2022-03-25 10:12:20|15591.13|15591.13|15589.73|15589.73|15591.13|15591.13|15589.73|15589.73|0
1648203160000|2022-03-25 10:12:40|15588.33|15588.33|15588.33|15588.33|15588.33|15588.33|15588.33|15588.33|0
1648203170000|2022-03-25 10:12:50|15585.53|15585.53|15586.93|15586.93|15586.93|15586.93|15579.93|15579.93|0
1648203180000|2022-03-25 10:13:00|15581.33|15581.33|15582.73|15582.73|15588.33|15588.33|15581.33|15581.33|0
1648203190000|2022-03-25 10:13:10|15584.13|15584.13|15584.13|15584.13|15584.13|15584.13|15584.13|15584.13|0
1648203210000|2022-03-25 10:13:30|15595.32|15595.32|15593.92|15593.92|15595.32|15595.32|15593.92|15593.92|0
1648203220000|2022-03-25 10:13:40|15588.33|15588.33|15579|15579|15591.13|15591.13|15579|15579|0
1648203240000|2022-03-25 10:14:00|15582.96|15582.96|15582.96|15582.96|15582.96|15582.96|15582.96|15582.96|0
1648203250000|2022-03-25 10:14:10|15587.16|15587.16|15587.16|15587.16|15587.16|15587.16|15587.16|15587.16|0
1648203300000|2022-03-25 10:15:00|15589.96|15589.96|15589.96|15589.96|15589.96|15589.96|15589.96|15589.96|0
1648203310000|2022-03-25 10:15:10|15590.42|15590.42|15590.42|15590.42|15590.42|15590.42|15590.42|15590.42|0
1648203350000|2022-03-25 10:15:50|15598.35|15598.35|15598.35|15598.35|15598.35|15598.35|15598.35|15598.35|0
1648203370000|2022-03-25 10:16:10|15595.55|15595.55|15595.55|15595.55|15595.55|15595.55|15595.55|15595.55|0
1648203390000|2022-03-25 10:16:30|15598.35|15598.35|15598.35|15598.35|15598.35|15598.35|15598.35|15598.35|0
1648203450000|2022-03-25 10:17:30|15594.38|15594.38|15594.38|15594.38|15594.38|15594.38|15594.38|15594.38|0
1648203510000|2022-03-25 10:18:30|15595.78|15595.78|15595.78|15595.78|15595.78|15595.78|15595.78|15595.78|0
1648203520000|2022-03-25 10:18:40|15597.18|15597.18|15597.18|15597.18|15597.18|15597.18|15597.18|15597.18|0
1648203530000|2022-03-25 10:18:50|15591.59|15591.59|15591.59|15591.59|15591.59|15591.59|15591.59|15591.59|0
1648203580000|2022-03-25 10:19:40|15594.38|15594.38|15594.38|15594.38|15594.38|15594.38|15594.38|15594.38|0
1648203590000|2022-03-25 10:19:50|15591.59|15591.59|15591.82|15591.82|15595.78|15595.78|15591.59|15591.59|0
1648203740000|2022-03-25 10:22:20|15586.22|15586.22|15582.02|15582.02|15586.22|15586.22|15582.02|15582.02|0
1648203750000|2022-03-25 10:22:30|15584.82|15584.82|15582.02|15582.02|15586.22|15586.22|15582.02|15582.02|0
1648203760000|2022-03-25 10:22:40|15587.62|15587.62|15582.02|15582.02|15587.62|15587.62|15582.02|15582.02|0
1648203770000|2022-03-25 10:22:50|15577.82|15577.82|15577.82|15577.82|15577.82|15577.82|15577.82|15577.82|0
1648203820000|2022-03-25 10:23:40|15579.22|15579.22|15579.22|15579.22|15579.22|15579.22|15579.22|15579.22|0
1648203840000|2022-03-25 10:24:00|15582.02|15582.02|15588.29|15588.29|15588.29|15588.29|15582.02|15582.02|0
1648203850000|2022-03-25 10:24:10|15589.67|15589.67|15590.58|15590.58|15590.58|15590.58|15589.67|15589.67|0
1648203900000|2022-03-25 10:25:00|15591.98|15591.98|15591.98|15591.98|15591.98|15591.98|15591.98|15591.98|0
1648203930000|2022-03-25 10:25:30|15593.38|15593.38|15593.38|15593.38|15593.38|15593.38|15593.38|15593.38|0
1648203950000|2022-03-25 10:25:50|15605.28|15605.28|15605.28|15605.28|15605.28|15605.28|15605.28|15605.28|0
1648203970000|2022-03-25 10:26:10|15608.08|15608.08|15608.08|15608.08|15608.08|15608.08|15608.08|15608.08|0
1648203980000|2022-03-25 10:26:20|15603.88|15603.88|15605.28|15605.28|15605.28|15605.28|15602.48|15602.48|0
1648203990000|2022-03-25 10:26:30|15602.48|15602.48|15602.48|15602.48|15602.48|15602.48|15602.48|15602.48|0
1648204010000|2022-03-25 10:26:50|15601.08|15601.08|15601.08|15601.08|15601.08|15601.08|15601.08|15601.08|0
1648204040000|2022-03-25 10:27:20|15605.28|15605.28|15612.28|15612.28|15612.28|15612.28|15605.28|15605.28|0
1648204050000|2022-03-25 10:27:30|15617.87|15617.87|15612.28|15612.28|15617.87|15617.87|15612.28|15612.28|0
1648204060000|2022-03-25 10:27:40|15609.48|15609.48|15609.48|15609.48|15609.48|15609.48|15609.48|15609.48|0
1648204070000|2022-03-25 10:27:50|15606.68|15606.68|15606.68|15606.68|15606.68|15606.68|15606.68|15606.68|0
1648204080000|2022-03-25 10:28:00|15603.88|15603.88|15606.68|15606.68|15606.68|15606.68|15603.88|15603.88|0
1648204090000|2022-03-25 10:28:10|15605.28|15605.28|15605.28|15605.28|15605.28|15605.28|15605.28|15605.28|0
1648204100000|2022-03-25 10:28:20|15608.08|15608.08|15608.08|15608.08|15608.08|15608.08|15608.08|15608.08|0
1648204130000|2022-03-25 10:28:50|15610.88|15610.88|15610.88|15610.88|15610.88|15610.88|15610.88|15610.88|0
1648204190000|2022-03-25 10:29:50|15606.91|15606.91|15606.91|15606.91|15606.91|15606.91|15606.91|15606.91|0
1648204200000|2022-03-25 10:30:00|15604.11|15604.11|15604.11|15604.11|15604.11|15604.11|15604.11|15604.11|0
1648204210000|2022-03-25 10:30:10|15608.31|15608.31|15608.31|15608.31|15608.31|15608.31|15608.31|15608.31|0
1648204230000|2022-03-25 10:30:30|15612.28|15612.28|15612.28|15612.28|15612.28|15612.28|15612.28|15612.28|0
1648204290000|2022-03-25 10:31:30|15608.31|15608.31|15608.31|15608.31|15608.31|15608.31|15608.31|15608.31|0
1648204350000|2022-03-25 10:32:30|15605.51|15605.51|15605.51|15605.51|15605.51|15605.51|15605.51|15605.51|0
1648204360000|2022-03-25 10:32:40|15608.31|15608.31|15612.28|15612.28|15612.28|15612.28|15608.31|15608.31|0
1648204420000|2022-03-25 10:33:40|15606.68|15606.68|15603.88|15603.88|15606.68|15606.68|15603.88|15603.88|0
1648204430000|2022-03-25 10:33:50|15606.68|15606.68|15606.68|15606.68|15606.68|15606.68|15606.68|15606.68|0
1648204440000|2022-03-25 10:34:00|15609.48|15609.48|15609.48|15609.48|15609.48|15609.48|15609.48|15609.48|0
1648204480000|2022-03-25 10:34:40|15597.58|15597.58|15597.58|15597.58|15597.58|15597.58|15597.58|15597.58|0
1648204530000|2022-03-25 10:35:30|15595.74|15595.74|15595.74|15595.74|15595.74|15595.74|15595.74|15595.74|0
1648204570000|2022-03-25 10:36:10|15599.71|15599.71|15599.71|15599.71|15599.71|15599.71|15599.71|15599.71|0
1648204580000|2022-03-25 10:36:20|15602.51|15602.51|15602.51|15602.51|15602.51|15602.51|15602.51|15602.51|0
1648204630000|2022-03-25 10:37:10|15594.58|15594.58|15582.68|15582.68|15594.58|15594.58|15578.72|15578.72|0
1648204670000|2022-03-25 10:37:50|15574.75|15574.75|15574.75|15574.75|15574.75|15574.75|15574.75|15574.75|0
1648204710000|2022-03-25 10:38:30|15571.95|15571.95|15571.95|15571.95|15571.95|15571.95|15571.95|15571.95|0
1648204720000|2022-03-25 10:38:40|15570.55|15570.55|15569.15|15569.15|15570.55|15570.55|15569.15|15569.15|0
1648204780000|2022-03-25 10:39:40|15567.75|15567.75|15567.75|15567.75|15567.75|15567.75|15567.75|15567.75|0
1648204810000|2022-03-25 10:40:10|15569.15|15569.15|15569.15|15569.15|15569.15|15569.15|15569.15|15569.15|0
1648204820000|2022-03-25 10:40:20|15566.35|15566.35|15562.16|15562.16|15566.35|15566.35|15562.16|15562.16|0
1648204840000|2022-03-25 10:40:40|15564.95|15564.95|15564.95|15564.95|15564.95|15564.95|15564.95|15564.95|0
1648204890000|2022-03-25 10:41:30|15569.15|15569.15|15570.55|15570.55|15570.55|15570.55|15569.15|15569.15|0
1648204920000|2022-03-25 10:42:00|15570.09|15570.09|15570.09|15570.09|15570.09|15570.09|15570.09|15570.09|0
1648204930000|2022-03-25 10:42:10|15568.69|15568.69|15568.69|15568.69|15568.69|15568.69|15568.69|15568.69|0
1648204940000|2022-03-25 10:42:20|15570.09|15570.09|15575.69|15575.69|15575.69|15575.69|15570.09|15570.09|0
1648204950000|2022-03-25 10:42:30|15570.09|15570.09|15567.29|15567.29|15571.49|15571.49|15567.29|15567.29|0
1648204990000|2022-03-25 10:43:10|15566.37|15566.37|15569.13|15569.13|15569.13|15569.13|15565.45|15565.45|0
1648205020000|2022-03-25 10:43:40|15568.21|15568.21|15568.21|15568.21|15568.21|15568.21|15568.21|15568.21|0
1648205030000|2022-03-25 10:43:50|15567.75|15567.75|15567.75|15567.75|15567.75|15567.75|15567.75|15567.75|0
1648205040000|2022-03-25 10:44:00|15551.89|15551.89|15551.89|15551.89|15551.89|15551.89|15551.89|15551.89|0
1648205070000|2022-03-25 10:44:30|15546.29|15546.29|15543.5|15543.5|15546.29|15546.29|15543.5|15543.5|0
1648205080000|2022-03-25 10:44:40|15549.09|15549.09|15549.09|15549.09|15549.09|15549.09|15549.09|15549.09|0
1648205170000|2022-03-25 10:46:10|15554.69|15554.69|15554.69|15554.69|15554.69|15554.69|15554.69|15554.69|0
1648205260000|2022-03-25 10:47:40|15556.09|15556.09|15556.09|15556.09|15556.09|15556.09|15556.09|15556.09|0
1648205290000|2022-03-25 10:48:10|15548.16|15548.16|15548.16|15548.16|15548.16|15548.16|15548.16|15548.16|0
1648205340000|2022-03-25 10:49:00|15552.13|15552.13|15552.13|15552.13|15552.13|15552.13|15552.13|15552.13|0
1648205380000|2022-03-25 10:49:40|15556.09|15556.09|15565.65|15565.65|15565.65|15565.65|15556.09|15556.09|0
1648205390000|2022-03-25 10:49:50|15557.72|15557.72|15557.72|15557.72|15557.72|15557.72|15557.72|15557.72|0
1648205400000|2022-03-25 10:50:00|15556.32|15556.32|15556.32|15556.32|15556.32|15556.32|15556.32|15556.32|0
1648205410000|2022-03-25 10:50:10|15557.72|15557.72|15557.72|15557.72|15557.72|15557.72|15557.72|15557.72|0
1648205440000|2022-03-25 10:50:40|15556.32|15556.32|15556.32|15556.32|15556.32|15556.32|15556.32|15556.32|0
1648205480000|2022-03-25 10:51:20|15564.25|15564.25|15564.25|15564.25|15564.25|15564.25|15564.25|15564.25|0
1648205500000|2022-03-25 10:51:40|15558.66|15558.66|15560.06|15560.06|15560.06|15560.06|15558.66|15558.66|0
1648205510000|2022-03-25 10:51:50|15555.86|15555.86|15555.86|15555.86|15555.86|15555.86|15555.86|15555.86|0
1648205520000|2022-03-25 10:52:00|15554.46|15554.46|15554.46|15554.46|15554.46|15554.46|15554.46|15554.46|0
1648205530000|2022-03-25 10:52:10|15557.26|15557.26|15555.86|15555.86|15557.26|15557.26|15555.86|15555.86|0
1648205560000|2022-03-25 10:52:40|15571.72|15571.72|15571.72|15571.72|15573.12|15573.12|15571.72|15571.72|0
1648205580000|2022-03-25 10:53:00|15575.68|15575.68|15576.6|15576.6|15576.6|15576.6|15575.68|15575.68|0
1648205700000|2022-03-25 10:55:00|15579.4|15579.4|15575.2|15575.2|15579.4|15579.4|15573.8|15573.8|0
1648205740000|2022-03-25 10:55:40|15575.66|15575.66|15576.12|15576.12|15576.12|15576.12|15575.66|15575.66|0
1648205770000|2022-03-25 10:56:10|15574.28|15574.28|15573.36|15573.36|15574.28|15574.28|15573.36|15573.36|0
1648205790000|2022-03-25 10:56:30|15577.33|15577.33|15577.33|15577.33|15577.33|15577.33|15577.33|15577.33|0
1648205930000|2022-03-25 10:58:50|15578.71|15578.71|15578.71|15578.71|15578.71|15578.71|15578.71|15578.71|0
1648205950000|2022-03-25 10:59:10|15582.67|15582.67|15582.67|15582.67|15582.67|15582.67|15582.67|15582.67|0
1648206010000|2022-03-25 11:00:10|15578.71|15578.71|15578.71|15578.71|15578.71|15578.71|15578.71|15578.71|0
1648206020000|2022-03-25 11:00:20|15582.91|15582.91|15582.91|15582.91|15582.91|15582.91|15582.91|15582.91|0
1648206050000|2022-03-25 11:00:50|15581.07|15581.07|15581.07|15581.07|15581.07|15581.07|15581.07|15581.07|0
1648206090000|2022-03-25 11:01:30|15576.87|15576.87|15576.87|15576.87|15576.87|15576.87|15576.87|15576.87|0
1648206150000|2022-03-25 11:02:30|15572.91|15572.91|15572.91|15572.91|15572.91|15572.91|15572.91|15572.91|0
1648206180000|2022-03-25 11:03:00|15571.51|15571.51|15583.4|15583.4|15583.4|15583.4|15571.51|15571.51|0
1648206240000|2022-03-25 11:04:00|15582|15582|15582|15582|15582|15582|15582|15582|0
1648206270000|2022-03-25 11:04:30|15584.8|15584.8|15586.2|15586.2|15587.6|15587.6|15584.8|15584.8|0
1648206310000|2022-03-25 11:05:10|15582.24|15582.24|15582.24|15582.24|15582.24|15582.24|15582.24|15582.24|0
1648206400000|2022-03-25 11:06:40|15578.04|15578.04|15579.44|15579.44|15579.44|15579.44|15578.04|15578.04|0
1648206470000|2022-03-25 11:07:50|15582.24|15582.24|15582.24|15582.24|15582.24|15582.24|15582.24|15582.24|0
1648206540000|2022-03-25 11:09:00|15574.3|15574.3|15574.3|15574.3|15574.3|15574.3|15574.3|15574.3|0
1648206560000|2022-03-25 11:09:20|15574.76|15574.76|15573.36|15573.36|15574.76|15574.76|15573.36|15573.36|0
1648206620000|2022-03-25 11:10:20|15564.97|15564.97|15560.77|15560.77|15564.97|15564.97|15560.77|15560.77|0
1648206640000|2022-03-25 11:10:40|15559.37|15559.37|15559.37|15559.37|15559.37|15559.37|15559.37|15559.37|0
1648206650000|2022-03-25 11:10:50|15562.17|15562.17|15562.17|15562.17|15562.17|15562.17|15562.17|15562.17|0
1648206660000|2022-03-25 11:11:00|15560.77|15560.77|15560.77|15560.77|15560.77|15560.77|15560.77|15560.77|0
1648206740000|2022-03-25 11:12:20|15557.97|15557.97|15557.97|15557.97|15557.97|15557.97|15557.97|15557.97|0
1648206840000|2022-03-25 11:14:00|15562.17|15562.17|15559.37|15559.37|15562.17|15562.17|15559.37|15559.37|0
1648206880000|2022-03-25 11:14:40|15560.77|15560.77|15560.77|15560.77|15560.77|15560.77|15560.77|15560.77|0
1648206920000|2022-03-25 11:15:20|15572.67|15572.67|15572.67|15572.67|15572.67|15572.67|15572.67|15572.67|0
1648206940000|2022-03-25 11:15:40|15574.06|15574.06|15574.06|15574.06|15574.06|15574.06|15574.06|15574.06|0
1648207000000|2022-03-25 11:16:40|15575.46|15575.46|15575.46|15575.46|15575.46|15575.46|15575.46|15575.46|0
1648207130000|2022-03-25 11:18:50|15572.67|15572.67|15572.67|15572.67|15572.67|15572.67|15572.67|15572.67|0
1648207150000|2022-03-25 11:19:10|15575.46|15575.46|15575.46|15575.46|15575.46|15575.46|15575.46|15575.46|0
1648207210000|2022-03-25 11:20:10|15575|15575|15575|15575|15575|15575|15575|15575|0
1648207230000|2022-03-25 11:20:30|15577.8|15577.8|15577.8|15577.8|15577.8|15577.8|15577.8|15577.8|0
1648207250000|2022-03-25 11:20:50|15587.37|15587.37|15595.53|15595.53|15595.53|15595.53|15587.37|15587.37|0
1648207320000|2022-03-25 11:22:00|15599.5|15599.5|15599.5|15599.5|15599.5|15599.5|15599.5|15599.5|0
1648207370000|2022-03-25 11:22:50|15598.1|15598.1|15598.1|15598.1|15598.1|15598.1|15598.1|15598.1|0
1648207410000|2022-03-25 11:23:30|15599.5|15599.5|15600.9|15600.9|15600.9|15600.9|15599.5|15599.5|0
1648207440000|2022-03-25 11:24:00|15598.1|15598.1|15598.1|15598.1|15598.1|15598.1|15598.1|15598.1|0
1648207480000|2022-03-25 11:24:40|15599.5|15599.5|15599.5|15599.5|15599.5|15599.5|15599.5|15599.5|0
1648207520000|2022-03-25 11:25:20|15598.1|15598.1|15598.1|15598.1|15598.1|15598.1|15598.1|15598.1|0
1648207550000|2022-03-25 11:25:50|15594.13|15594.13|15594.13|15594.13|15594.13|15594.13|15594.13|15594.13|0
1648207560000|2022-03-25 11:26:00|15590.17|15590.17|15590.17|15590.17|15590.17|15590.17|15590.17|15590.17|0
1648207640000|2022-03-25 11:27:20|15594.36|15594.36|15592.96|15592.96|15597.16|15597.16|15592.96|15592.96|0
1648207690000|2022-03-25 11:28:10|15600.9|15600.9|15600.9|15600.9|15600.9|15600.9|15600.9|15600.9|0
1648207790000|2022-03-25 11:29:50|15599.5|15599.5|15599.5|15599.5|15599.5|15599.5|15599.5|15599.5|0
1648207800000|2022-03-25 11:30:00|15600.9|15600.9|15600.9|15600.9|15600.9|15600.9|15600.9|15600.9|0
1648207850000|2022-03-25 11:30:50|15602.29|15602.29|15602.29|15602.29|15602.29|15602.29|15602.29|15602.29|0
1648207930000|2022-03-25 11:32:10|15599.5|15599.5|15598.1|15598.1|15599.5|15599.5|15598.1|15598.1|0
1648208040000|2022-03-25 11:34:00|15599.5|15599.5|15602.29|15602.29|15602.29|15602.29|15599.5|15599.5|0
1648208210000|2022-03-25 11:36:50|15599.5|15599.5|15599.5|15599.5|15599.5|15599.5|15599.5|15599.5|0
1648208310000|2022-03-25 11:38:30|15598.1|15598.1|15598.1|15598.1|15598.1|15598.1|15598.1|15598.1|0
1648208410000|2022-03-25 11:40:10|15595.3|15595.3|15595.3|15595.3|15595.3|15595.3|15595.3|15595.3|0
1648208420000|2022-03-25 11:40:20|15591.33|15591.33|15591.33|15591.33|15591.33|15591.33|15591.33|15591.33|0
1648208430000|2022-03-25 11:40:30|15588.53|15588.53|15587.13|15587.13|15588.53|15588.53|15587.13|15587.13|0
1648208440000|2022-03-25 11:40:40|15588.53|15588.53|15588.53|15588.53|15588.53|15588.53|15588.53|15588.53|0
1648208520000|2022-03-25 11:42:00|15591.33|15591.33|15591.33|15591.33|15591.33|15591.33|15591.33|15591.33|0
1648208550000|2022-03-25 11:42:30|15593.17|15593.17|15593.17|15593.17|15593.17|15593.17|15593.17|15593.17|0
1648208580000|2022-03-25 11:43:00|15597.14|15597.14|15597.14|15597.14|15597.14|15597.14|15597.14|15597.14|0
1648208600000|2022-03-25 11:43:20|15605.07|15605.07|15601.1|15601.1|15605.07|15605.07|15601.1|15601.1|0
1648208640000|2022-03-25 11:44:00|15605.3|15605.3|15603.9|15603.9|15605.3|15605.3|15603.9|15603.9|0
1648208660000|2022-03-25 11:44:20|15606.7|15606.7|15606.7|15606.7|15606.7|15606.7|15606.7|15606.7|0
1648208670000|2022-03-25 11:44:30|15610.9|15610.9|15610.9|15610.9|15610.9|15610.9|15610.9|15610.9|0
1648208690000|2022-03-25 11:44:50|15615.1|15615.1|15615.1|15615.1|15615.1|15615.1|15615.1|15615.1|0
1648208790000|2022-03-25 11:46:30|15611.13|15611.13|15611.13|15611.13|15611.13|15611.13|15611.13|15611.13|0
1648208800000|2022-03-25 11:46:40|15609.73|15609.73|15609.73|15609.73|15609.73|15609.73|15609.73|15609.73|0
1648208830000|2022-03-25 11:47:10|15612.53|15612.53|15612.53|15612.53|15612.53|15612.53|15612.53|15612.53|0
1648208860000|2022-03-25 11:47:40|15613.45|15613.45|15613.45|15613.45|15613.45|15613.45|15613.45|15613.45|0
1648208930000|2022-03-25 11:48:50|15616.25|15616.25|15616.25|15616.25|15616.25|15616.25|15616.25|15616.25|0
1648208940000|2022-03-25 11:49:00|15620.21|15620.21|15620.21|15620.21|15620.21|15620.21|15620.21|15620.21|0
1648208950000|2022-03-25 11:49:10|15618.83|15618.83|15618.38|15618.38|15618.83|15618.83|15618.38|15618.38|0
1648208980000|2022-03-25 11:49:40|15611.38|15611.38|15609.98|15609.98|15611.38|15611.38|15609.98|15609.98|0
1648208990000|2022-03-25 11:49:50|15605.78|15605.78|15611.38|15611.38|15611.38|15611.38|15605.78|15605.78|0
1648209030000|2022-03-25 11:50:30|15614.18|15614.18|15614.18|15614.18|15614.18|15614.18|15614.18|15614.18|0
1648209090000|2022-03-25 11:51:30|15621.17|15621.17|15621.17|15621.17|15621.17|15621.17|15621.17|15621.17|0
1648209160000|2022-03-25 11:52:40|15625.14|15625.14|15629.1|15629.1|15629.1|15629.1|15625.14|15625.14|0
1648209170000|2022-03-25 11:52:50|15641|15641|15661.53|15661.53|15661.53|15661.53|15641|15641|0
1648209180000|2022-03-25 11:53:00|15665.72|15665.72|15667.1|15667.1|15667.1|15667.1|15665.72|15665.72|0
1648209190000|2022-03-25 11:53:10|15671.07|15671.07|15671.07|15671.07|15671.07|15671.07|15671.07|15671.07|0
1648209210000|2022-03-25 11:53:30|15675.27|15675.27|15680.87|15680.87|15680.87|15680.87|15675.27|15675.27|0
1648209220000|2022-03-25 11:53:40|15676.67|15676.67|15676.67|15676.67|15676.67|15676.67|15676.67|15676.67|0
1648209230000|2022-03-25 11:53:50|15678.07|15678.07|15678.07|15678.07|15678.07|15678.07|15678.07|15678.07|0
1648209250000|2022-03-25 11:54:10|15682.03|15682.03|15682.03|15682.03|15682.03|15682.03|15682.03|15682.03|0
1648209310000|2022-03-25 11:55:10|15686|15686|15686|15686|15686|15686|15686|15686|0
1648209330000|2022-03-25 11:55:30|15692.99|15692.99|15692.99|15692.99|15692.99|15692.99|15692.99|15692.99|0
1648209340000|2022-03-25 11:55:40|15697.19|15697.19|15695.79|15695.79|15697.19|15697.19|15695.79|15695.79|0
1648209360000|2022-03-25 11:56:00|15697.19|15697.19|15698.59|15698.59|15698.59|15698.59|15697.19|15697.19|0
1648209400000|2022-03-25 11:56:40|15701.39|15701.39|15701.39|15701.39|15701.39|15701.39|15701.39|15701.39|0
1648209650000|2022-03-25 12:00:50|15698.59|15698.59|15690.2|15690.2|15698.59|15698.59|15690.2|15690.2|0
1648209680000|2022-03-25 12:01:20|15689.28|15689.28|15682.28|15682.28|15689.28|15689.28|15682.28|15682.28|0
1648209700000|2022-03-25 12:01:40|15674.35|15674.35|15670.62|15670.62|15674.35|15674.35|15666.42|15666.42|0
1648209720000|2022-03-25 12:02:00|15666.42|15666.42|15665.02|15665.02|15666.42|15666.42|15665.02|15665.02|0
1648209730000|2022-03-25 12:02:10|15663.62|15663.62|15663.62|15663.62|15663.62|15663.62|15663.62|15663.62|0
1648209750000|2022-03-25 12:02:30|15660.82|15660.82|15660.82|15660.82|15660.82|15660.82|15660.82|15660.82|0
1648209770000|2022-03-25 12:02:50|15655.22|15655.22|15655.22|15655.22|15655.22|15655.22|15655.22|15655.22|0
1648209790000|2022-03-25 12:03:10|15652.42|15652.42|15652.42|15652.42|15652.42|15652.42|15652.42|15652.42|0
1648209810000|2022-03-25 12:03:30|15655.22|15655.22|15655.22|15655.22|15655.22|15655.22|15655.22|15655.22|0
1648209840000|2022-03-25 12:04:00|15654.76|15654.76|15654.76|15654.76|15654.76|15654.76|15654.76|15654.76|0
1648209850000|2022-03-25 12:04:10|15657.56|15657.56|15657.56|15657.56|15657.56|15657.56|15657.56|15657.56|0
1648209860000|2022-03-25 12:04:20|15654.76|15654.76|15654.76|15654.76|15654.76|15654.76|15654.76|15654.76|0
1648209970000|2022-03-25 12:06:10|15650.56|15650.56|15650.56|15650.56|15650.56|15650.56|15650.56|15650.56|0
1648209980000|2022-03-25 12:06:20|15650.1|15650.1|15652.9|15652.9|15652.9|15652.9|15650.1|15650.1|0
1648210000000|2022-03-25 12:06:40|15648.7|15648.7|15648.7|15648.7|15648.7|15648.7|15648.7|15648.7|0
1648210010000|2022-03-25 12:06:50|15645.91|15645.91|15643.11|15643.11|15647.3|15647.3|15643.11|15643.11|0
1648210020000|2022-03-25 12:07:00|15641.71|15641.71|15638.91|15638.91|15641.71|15641.71|15638.91|15638.91|0
1648210030000|2022-03-25 12:07:10|15644.51|15644.51|15652.9|15652.9|15652.9|15652.9|15644.51|15644.51|0
1648210040000|2022-03-25 12:07:20|15647.3|15647.3|15647.3|15647.3|15647.3|15647.3|15647.3|15647.3|0
1648210050000|2022-03-25 12:07:30|15644.51|15644.51|15640.31|15640.31|15644.51|15644.51|15640.31|15640.31|0
1648210060000|2022-03-25 12:07:40|15636.11|15636.11|15634.71|15634.71|15638.91|15638.91|15633.31|15633.31|0
1648210070000|2022-03-25 12:07:50|15633.31|15633.31|15633.31|15633.31|15637.51|15637.51|15633.31|15633.31|0
1648210080000|2022-03-25 12:08:00|15637.51|15637.51|15637.51|15637.51|15637.51|15637.51|15631.91|15631.91|0
1648210090000|2022-03-25 12:08:10|15636.11|15636.11|15661.3|15661.3|15661.3|15661.3|15636.11|15636.11|0
1648210120000|2022-03-25 12:08:40|15665.27|15665.27|15665.27|15665.27|15665.27|15665.27|15665.27|15665.27|0
1648210130000|2022-03-25 12:08:50|15668.06|15668.06|15670.86|15670.86|15670.86|15670.86|15668.06|15668.06|0
1648210150000|2022-03-25 12:09:10|15663.87|15663.87|15661.07|15661.07|15663.87|15663.87|15661.07|15661.07|0
1648210180000|2022-03-25 12:09:40|15661.99|15661.99|15656.39|15656.39|15661.99|15661.99|15656.39|15656.39|0
1648210200000|2022-03-25 12:10:00|15661.99|15661.99|15661.99|15661.99|15661.99|15661.99|15661.99|15661.99|0
1648210210000|2022-03-25 12:10:10|15664.79|15664.79|15664.79|15664.79|15664.79|15664.79|15664.79|15664.79|0
1648210220000|2022-03-25 12:10:20|15661.99|15661.99|15661.99|15661.99|15661.99|15661.99|15661.99|15661.99|0
1648210300000|2022-03-25 12:11:40|15667.58|15667.58|15667.58|15667.58|15667.58|15667.58|15667.58|15667.58|0
1648210310000|2022-03-25 12:11:50|15670.38|15670.38|15670.38|15670.38|15670.38|15670.38|15670.38|15670.38|0
1648210380000|2022-03-25 12:13:00|15673.18|15673.18|15677.38|15677.38|15677.38|15677.38|15673.18|15673.18|0
1648210400000|2022-03-25 12:13:20|15673.18|15673.18|15673.18|15673.18|15673.18|15673.18|15673.18|15673.18|0
1648210440000|2022-03-25 12:14:00|15665.25|15665.25|15665.25|15665.25|15665.25|15665.25|15665.25|15665.25|0
1648210550000|2022-03-25 12:15:50|15662.45|15662.45|15662.45|15662.45|15662.45|15662.45|15662.45|15662.45|0
1648210580000|2022-03-25 12:16:20|15661.07|15661.07|15661.99|15661.99|15661.99|15661.99|15661.07|15661.07|0
1648210660000|2022-03-25 12:17:40|15668.99|15668.99|15668.99|15668.99|15668.99|15668.99|15668.99|15668.99|0
1648210690000|2022-03-25 12:18:10|15664.79|15664.79|15666.19|15666.19|15666.19|15666.19|15664.79|15664.79|0
1648210700000|2022-03-25 12:18:20|15663.39|15663.39|15661.99|15661.99|15663.39|15663.39|15661.99|15661.99|0
1648210750000|2022-03-25 12:19:10|15664.79|15664.79|15664.79|15664.79|15664.79|15664.79|15664.79|15664.79|0
1648210790000|2022-03-25 12:19:50|15652.9|15652.9|15652.9|15652.9|15652.9|15652.9|15652.9|15652.9|0
1648210850000|2022-03-25 12:20:50|15648.93|15648.93|15648.93|15648.93|15648.93|15648.93|15648.93|15648.93|0
1648210910000|2022-03-25 12:21:50|15643.33|15643.33|15643.33|15643.33|15643.33|15643.33|15643.33|15643.33|0
1648210930000|2022-03-25 12:22:10|15642.41|15642.41|15642.41|15642.41|15642.41|15642.41|15642.41|15642.41|0
1648210950000|2022-03-25 12:22:30|15638.22|15638.22|15638.22|15638.22|15638.22|15638.22|15638.22|15638.22|0
1648210960000|2022-03-25 12:22:40|15632.62|15632.62|15625.62|15625.62|15632.62|15632.62|15625.62|15625.62|0
1648210970000|2022-03-25 12:22:50|15622.82|15622.82|15625.39|15625.39|15628.19|15628.19|15615.82|15615.82|0
1648210980000|2022-03-25 12:23:00|15629.35|15629.35|15629.35|15629.35|15629.35|15629.35|15629.35|15629.35|0
1648210990000|2022-03-25 12:23:10|15626.55|15626.55|15626.55|15626.55|15626.55|15626.55|15626.55|15626.55|0
1648211000000|2022-03-25 12:23:20|15632.15|15632.15|15632.15|15632.15|15632.15|15632.15|15632.15|15632.15|0
1648211040000|2022-03-25 12:24:00|15620.95|15620.95|15622.35|15622.35|15622.35|15622.35|15620.95|15620.95|0
1648211050000|2022-03-25 12:24:10|15625.15|15625.15|15616.76|15616.76|15625.15|15625.15|15616.76|15616.76|0
1648211060000|2022-03-25 12:24:20|15615.36|15615.36|15622.35|15622.35|15622.35|15622.35|15615.36|15615.36|0
1648211070000|2022-03-25 12:24:30|15625.15|15625.15|15620.95|15620.95|15625.15|15625.15|15620.95|15620.95|0
1648211080000|2022-03-25 12:24:40|15622.35|15622.35|15620.95|15620.95|15622.35|15622.35|15620.95|15620.95|0
1648211090000|2022-03-25 12:24:50|15616.76|15616.76|15616.76|15616.76|15616.76|15616.76|15616.76|15616.76|0
1648211100000|2022-03-25 12:25:00|15620.95|15620.95|15625.15|15625.15|15626.55|15626.55|15620.95|15620.95|0
1648211110000|2022-03-25 12:25:10|15629.35|15629.35|15629.35|15629.35|15629.35|15629.35|15629.35|15629.35|0
1648211150000|2022-03-25 12:25:50|15637.75|15637.75|15637.75|15637.75|15637.75|15637.75|15637.75|15637.75|0
1648211160000|2022-03-25 12:26:00|15625.15|15625.15|15622.35|15622.35|15625.15|15625.15|15622.35|15622.35|0
1648211170000|2022-03-25 12:26:10|15619.56|15619.56|15625.15|15625.15|15625.15|15625.15|15619.56|15619.56|0
1648211200000|2022-03-25 12:26:40|15627.95|15627.95|15627.95|15627.95|15627.95|15627.95|15627.95|15627.95|0
1648211260000|2022-03-25 12:27:40|15616.06|15616.06|15616.06|15616.06|15616.06|15616.06|15616.06|15616.06|0
1648211360000|2022-03-25 12:29:20|15623.05|15623.05|15624.45|15624.45|15624.45|15624.45|15620.25|15620.25|0
1648211380000|2022-03-25 12:29:40|15620.25|15620.25|15620.25|15620.25|15620.25|15620.25|15620.25|15620.25|0
1648211400000|2022-03-25 12:30:00|15621.65|15621.65|15621.65|15621.65|15621.65|15621.65|15621.65|15621.65|0
1648211500000|2022-03-25 12:31:40|15617.46|15617.46|15605.56|15605.56|15617.46|15617.46|15605.56|15605.56|0
1648211510000|2022-03-25 12:31:50|15602.76|15602.76|15587.83|15587.83|15602.76|15602.76|15587.83|15587.83|0
1648211690000|2022-03-25 12:34:50|15593.43|15593.43|15593.43|15593.43|15593.43|15593.43|15593.43|15593.43|0
1648211740000|2022-03-25 12:35:40|15597.63|15597.63|15597.63|15597.63|15597.63|15597.63|15597.63|15597.63|0
1648211760000|2022-03-25 12:36:00|15605.56|15605.56|15605.56|15605.56|15605.56|15605.56|15605.56|15605.56|0
1648211770000|2022-03-25 12:36:10|15606.02|15606.02|15609.99|15609.99|15609.99|15609.99|15606.02|15606.02|0
1648211820000|2022-03-25 12:37:00|15615.58|15615.58|15615.58|15615.58|15615.58|15615.58|15615.58|15615.58|0
1648211830000|2022-03-25 12:37:10|15612.78|15612.78|15612.78|15612.78|15612.78|15612.78|15612.78|15612.78|0
1648211860000|2022-03-25 12:37:40|15607.19|15607.19|15606.27|15606.27|15607.19|15607.19|15606.27|15606.27|0
1648211870000|2022-03-25 12:37:50|15605.81|15605.81|15605.81|15605.81|15605.81|15605.81|15605.81|15605.81|0
1648211880000|2022-03-25 12:38:00|15608.61|15608.61|15611.4|15611.4|15611.4|15611.4|15608.61|15608.61|0
1648211890000|2022-03-25 12:38:10|15619.57|15619.57|15619.57|15619.57|15619.57|15619.57|15619.57|15619.57|0
1648211900000|2022-03-25 12:38:20|15616.77|15616.77|15613.97|15613.97|15616.77|15616.77|15613.97|15613.97|0
1648211910000|2022-03-25 12:38:30|15612.57|15612.57|15612.57|15612.57|15612.57|15612.57|15612.57|15612.57|0
1648211920000|2022-03-25 12:38:40|15611.17|15611.17|15604.17|15604.17|15611.17|15611.17|15604.17|15604.17|0
1648211930000|2022-03-25 12:38:50|15601.38|15601.38|15597.18|15597.18|15601.38|15601.38|15597.18|15597.18|0
1648211940000|2022-03-25 12:39:00|15599.98|15599.98|15602.77|15602.77|15602.77|15602.77|15598.58|15598.58|0
1648212050000|2022-03-25 12:40:50|15606.74|15606.74|15606.74|15606.74|15606.74|15606.74|15606.74|15606.74|0
1648212130000|2022-03-25 12:42:10|15598.81|15598.81|15598.81|15598.81|15598.81|15598.81|15598.81|15598.81|0
1648212140000|2022-03-25 12:42:20|15604.41|15604.41|15604.41|15604.41|15604.41|15604.41|15604.41|15604.41|0
1648212180000|2022-03-25 12:43:00|15594.61|15594.61|15593.21|15593.21|15594.61|15594.61|15593.21|15593.21|0
1648212220000|2022-03-25 12:43:40|15590.41|15590.41|15583.42|15583.42|15590.41|15590.41|15583.42|15583.42|0
1648212240000|2022-03-25 12:44:00|15584.33|15584.33|15584.33|15584.33|15584.33|15584.33|15584.33|15584.33|0
1648212260000|2022-03-25 12:44:20|15581.54|15581.54|15577.34|15577.34|15581.54|15581.54|15575.94|15575.94|0
1648212270000|2022-03-25 12:44:30|15574.54|15574.54|15574.54|15574.54|15574.54|15574.54|15574.54|15574.54|0
1648212280000|2022-03-25 12:44:40|15568.94|15568.94|15568.94|15568.94|15570.34|15570.34|15568.94|15568.94|0
1648212390000|2022-03-25 12:46:30|15571.74|15571.74|15577.34|15577.34|15577.34|15577.34|15571.74|15571.74|0
1648212410000|2022-03-25 12:46:50|15576.88|15576.88|15576.88|15576.88|15576.88|15576.88|15576.88|15576.88|0
1648212430000|2022-03-25 12:47:10|15579.68|15579.68|15580.14|15580.14|15580.14|15580.14|15579.68|15579.68|0
1648212470000|2022-03-25 12:47:50|15576.17|15576.17|15576.17|15576.17|15576.17|15576.17|15576.17|15576.17|0
1648212500000|2022-03-25 12:48:20|15569.17|15569.17|15573.37|15573.37|15573.37|15573.37|15569.17|15569.17|0
1648212510000|2022-03-25 12:48:30|15569.17|15569.17|15567.77|15567.77|15569.17|15569.17|15567.77|15567.77|0
1648212520000|2022-03-25 12:48:40|15575.7|15575.7|15575.7|15575.7|15575.7|15575.7|15575.7|15575.7|0
1648212550000|2022-03-25 12:49:10|15581.3|15581.3|15581.3|15581.3|15581.3|15581.3|15581.3|15581.3|0
1648212590000|2022-03-25 12:49:50|15584.1|15584.1|15584.1|15584.1|15584.1|15584.1|15584.1|15584.1|0
1648212600000|2022-03-25 12:50:00|15586.9|15586.9|15586.9|15586.9|15586.9|15586.9|15586.9|15586.9|0
1648212720000|2022-03-25 12:52:00|15590.87|15590.87|15590.87|15590.87|15590.87|15590.87|15590.87|15590.87|0
1648212750000|2022-03-25 12:52:30|15592.26|15592.26|15596.46|15596.46|15596.46|15596.46|15592.26|15592.26|0
1648212830000|2022-03-25 12:53:50|15604.39|15604.39|15604.39|15604.39|15604.39|15604.39|15604.39|15604.39|0
1648212840000|2022-03-25 12:54:00|15605.79|15605.79|15605.79|15605.79|15605.79|15605.79|15605.79|15605.79|0
1648212870000|2022-03-25 12:54:30|15609.76|15609.76|15609.76|15609.76|15609.76|15609.76|15609.76|15609.76|0
1648212880000|2022-03-25 12:54:40|15613.72|15613.72|15613.72|15613.72|15613.72|15613.72|15613.72|15613.72|0
1648212890000|2022-03-25 12:54:50|15615.1|15615.1|15615.1|15615.1|15615.1|15615.1|15615.1|15615.1|0
1648212900000|2022-03-25 12:55:00|15615.56|15615.56|15612.98|15612.98|15615.56|15615.56|15611.6|15611.6|0
1648212910000|2022-03-25 12:55:10|15614.38|15614.38|15614.38|15614.38|15614.38|15614.38|15614.38|15614.38|0
1648212920000|2022-03-25 12:55:20|15618.34|15618.34|15614.38|15614.38|15618.34|15618.34|15614.38|15614.38|0
1648212980000|2022-03-25 12:56:20|15615.3|15615.3|15615.3|15615.3|15615.3|15615.3|15615.3|15615.3|0
1648213030000|2022-03-25 12:57:10|15613.9|15613.9|15613.9|15613.9|15613.9|15613.9|15613.9|15613.9|0
1648213050000|2022-03-25 12:57:30|15616.69|15616.69|15616.69|15616.69|15616.69|15616.69|15616.69|15616.69|0
1648213060000|2022-03-25 12:57:40|15612.73|15612.73|15612.73|15612.73|15612.73|15612.73|15612.73|15612.73|0
1648213140000|2022-03-25 12:59:00|15609.93|15609.93|15609.93|15609.93|15609.93|15609.93|15609.93|15609.93|0
1648213160000|2022-03-25 12:59:20|15605.97|15605.97|15605.97|15605.97|15605.97|15605.97|15605.97|15605.97|0
1648213190000|2022-03-25 12:59:50|15602|15602|15603.4|15603.4|15603.4|15603.4|15600.6|15600.6|0
1648213260000|2022-03-25 13:01:00|15602.94|15602.94|15602.94|15602.94|15602.94|15602.94|15602.94|15602.94|0
1648213300000|2022-03-25 13:01:40|15595.01|15595.01|15595.01|15595.01|15595.01|15595.01|15595.01|15595.01|0
1648213340000|2022-03-25 13:02:20|15597.81|15597.81|15597.81|15597.81|15597.81|15597.81|15597.81|15597.81|0
1648213350000|2022-03-25 13:02:30|15602.01|15602.01|15602.01|15602.01|15602.01|15602.01|15602.01|15602.01|0
1648213390000|2022-03-25 13:03:10|15605.97|15605.97|15605.97|15605.97|15605.97|15605.97|15605.97|15605.97|0
1648213410000|2022-03-25 13:03:30|15609.94|15609.94|15617.87|15617.87|15617.87|15617.87|15609.94|15609.94|0
1648213420000|2022-03-25 13:03:40|15621.83|15621.83|15621.83|15621.83|15621.83|15621.83|15621.83|15621.83|0
1648213430000|2022-03-25 13:03:50|15617.87|15617.87|15617.87|15617.87|15617.87|15617.87|15617.87|15617.87|0
1648213440000|2022-03-25 13:04:00|15613.9|15613.9|15613.9|15613.9|15613.9|15613.9|15613.9|15613.9|0
1648213470000|2022-03-25 13:04:30|15615.3|15615.3|15613.9|15613.9|15616.7|15616.7|15613.9|15613.9|0
1648213500000|2022-03-25 13:05:00|15615.3|15615.3|15615.3|15615.3|15615.3|15615.3|15615.3|15615.3|0
1648213540000|2022-03-25 13:05:40|15616.7|15616.7|15616.7|15616.7|15616.7|15616.7|15616.7|15616.7|0
1648213560000|2022-03-25 13:06:00|15613.9|15613.9|15613.9|15613.9|15613.9|15613.9|15613.9|15613.9|0
1648213630000|2022-03-25 13:07:10|15609.94|15609.94|15609.94|15609.94|15609.94|15609.94|15609.94|15609.94|0
1648213670000|2022-03-25 13:07:50|15611.34|15611.34|15611.34|15611.34|15611.34|15611.34|15611.34|15611.34|0
1648213700000|2022-03-25 13:08:20|15607.37|15607.37|15607.37|15607.37|15607.37|15607.37|15607.37|15607.37|0
1648213780000|2022-03-25 13:09:40|15608.29|15608.29|15608.29|15608.29|15608.29|15608.29|15608.29|15608.29|0
1648213820000|2022-03-25 13:10:20|15604.33|15604.33|15604.33|15604.33|15604.33|15604.33|15604.33|15604.33|0
1648213920000|2022-03-25 13:12:00|15608.52|15608.52|15612.49|15612.49|15612.49|15612.49|15608.52|15608.52|0
1648213940000|2022-03-25 13:12:20|15613.89|15613.89|15616.69|15616.69|15616.69|15616.69|15613.89|15613.89|0
1648214000000|2022-03-25 13:13:20|15613.89|15613.89|15613.89|15613.89|15613.89|15613.89|15613.89|15613.89|0
1648214070000|2022-03-25 13:14:30|15609.92|15609.92|15609.92|15609.92|15609.92|15609.92|15609.92|15609.92|0
1648214080000|2022-03-25 13:14:40|15608.54|15608.54|15608.54|15608.54|15608.54|15608.54|15608.54|15608.54|0
1648214090000|2022-03-25 13:14:50|15611.34|15611.34|15611.34|15611.34|15611.34|15611.34|15611.34|15611.34|0
1648214160000|2022-03-25 13:16:00|15614.14|15614.14|15614.14|15614.14|15614.14|15614.14|15614.14|15614.14|0
1648214170000|2022-03-25 13:16:10|15618.11|15618.11|15618.11|15618.11|15618.11|15618.11|15618.11|15618.11|0
1648214190000|2022-03-25 13:16:30|15622.07|15622.07|15622.07|15622.07|15622.07|15622.07|15622.07|15622.07|0
1648214230000|2022-03-25 13:17:10|15614.14|15614.14|15602.95|15602.95|15614.14|15614.14|15602.95|15602.95|0
1648214240000|2022-03-25 13:17:20|15600.15|15600.15|15600.15|15600.15|15600.15|15600.15|15600.15|15600.15|0
1648214250000|2022-03-25 13:17:30|15597.35|15597.35|15597.35|15597.35|15597.35|15597.35|15597.35|15597.35|0
1648214270000|2022-03-25 13:17:50|15594.55|15594.55|15594.55|15594.55|15594.55|15594.55|15594.55|15594.55|0
1648214300000|2022-03-25 13:18:20|15597.35|15597.35|15602.95|15602.95|15602.95|15602.95|15597.35|15597.35|0
1648214310000|2022-03-25 13:18:30|15597.35|15597.35|15597.35|15597.35|15597.35|15597.35|15597.35|15597.35|0
1648214340000|2022-03-25 13:19:00|15600.15|15600.15|15600.15|15600.15|15600.15|15600.15|15600.15|15600.15|0
1648214390000|2022-03-25 13:19:50|15601.55|15601.55|15601.55|15601.55|15601.55|15601.55|15601.55|15601.55|0
1648214470000|2022-03-25 13:21:10|15597.58|15597.58|15597.58|15597.58|15597.58|15597.58|15597.58|15597.58|0
1648214500000|2022-03-25 13:21:40|15601.55|15601.55|15601.55|15601.55|15601.55|15601.55|15601.55|15601.55|0
1648214560000|2022-03-25 13:22:40|15593.62|15593.62|15593.62|15593.62|15593.62|15593.62|15593.62|15593.62|0
1648214650000|2022-03-25 13:24:10|15589.42|15589.42|15589.42|15589.42|15589.42|15589.42|15589.42|15589.42|0
1648214660000|2022-03-25 13:24:20|15585.45|15585.45|15585.45|15585.45|15585.45|15585.45|15585.45|15585.45|0
1648214670000|2022-03-25 13:24:30|15581.49|15581.49|15581.49|15581.49|15581.49|15581.49|15581.49|15581.49|0
1648214680000|2022-03-25 13:24:40|15580.09|15580.09|15580.09|15580.09|15580.09|15580.09|15580.09|15580.09|0
1648214690000|2022-03-25 13:24:50|15578.69|15578.69|15578.69|15578.69|15578.69|15578.69|15578.69|15578.69|0
1648214730000|2022-03-25 13:25:30|15577.29|15577.29|15577.29|15577.29|15577.29|15577.29|15577.29|15577.29|0
1648214760000|2022-03-25 13:26:00|15573.32|15573.32|15573.32|15573.32|15573.32|15573.32|15573.32|15573.32|0
1648214800000|2022-03-25 13:26:40|15578.92|15578.92|15578.92|15578.92|15578.92|15578.92|15578.92|15578.92|0
1648214840000|2022-03-25 13:27:20|15583.12|15583.12|15583.12|15583.12|15583.12|15583.12|15583.12|15583.12|0
1648214850000|2022-03-25 13:27:30|15579.16|15579.16|15579.16|15579.16|15579.16|15579.16|15579.16|15579.16|0
1648214870000|2022-03-25 13:27:50|15580.55|15580.55|15580.55|15580.55|15580.55|15580.55|15580.55|15580.55|0
1648214880000|2022-03-25 13:28:00|15588.49|15588.49|15588.49|15588.49|15588.49|15588.49|15588.49|15588.49|0
1648214940000|2022-03-25 13:29:00|15584.52|15584.52|15581.72|15581.72|15584.52|15584.52|15581.72|15581.72|0
1648214980000|2022-03-25 13:29:40|15583.12|15583.12|15584.04|15584.04|15584.04|15584.04|15583.12|15583.12|0
1648215030000|2022-03-25 13:30:30|15581.24|15581.24|15571.91|15571.91|15581.24|15581.24|15571.91|15571.91|0
1648215040000|2022-03-25 13:30:40|15573.31|15573.31|15577.28|15577.28|15577.28|15577.28|15573.31|15573.31|0
1648215100000|2022-03-25 13:31:40|15581.24|15581.24|15585.21|15585.21|15585.21|15585.21|15581.24|15581.24|0
1648215120000|2022-03-25 13:32:00|15586.61|15586.61|15590.57|15590.57|15590.57|15590.57|15586.61|15586.61|0
1648215140000|2022-03-25 13:32:20|15589.19|15589.19|15589.19|15589.19|15589.19|15589.19|15589.19|15589.19|0
1648215180000|2022-03-25 13:33:00|15585.23|15585.23|15581.26|15581.26|15585.23|15585.23|15581.26|15581.26|0
1648215280000|2022-03-25 13:34:40|15569.37|15569.37|15567.97|15567.97|15569.37|15569.37|15567.97|15567.97|0
1648215300000|2022-03-25 13:35:00|15564|15564|15564|15564|15564|15564|15564|15564|0
1648215320000|2022-03-25 13:35:20|15563.54|15563.54|15555.86|15555.86|15569.39|15569.39|15555.86|15555.86|0
1648215330000|2022-03-25 13:35:30|15554.46|15554.46|15551.89|15551.89|15555.86|15555.86|15551.89|15551.89|0
1648215350000|2022-03-25 13:35:50|15551.43|15551.43|15551.43|15551.43|15551.43|15551.43|15551.43|15551.43|0
1648215400000|2022-03-25 13:36:40|15552.83|15552.83|15544.9|15544.9|15552.83|15552.83|15544.9|15544.9|0
1648215460000|2022-03-25 13:37:40|15540.94|15540.94|15540.94|15540.94|15540.94|15540.94|15536.97|15536.97|0
1648215500000|2022-03-25 13:38:20|15536.97|15536.97|15538.37|15538.37|15538.37|15538.37|15536.97|15536.97|0
1648215510000|2022-03-25 13:38:30|15535.57|15535.57|15535.57|15535.57|15535.57|15535.57|15535.57|15535.57|0
1648215550000|2022-03-25 13:39:10|15543.5|15543.5|15543.5|15543.5|15543.5|15543.5|15543.5|15543.5|0
1648215580000|2022-03-25 13:39:40|15539.54|15539.54|15539.54|15539.54|15539.54|15539.54|15539.54|15539.54|0
1648215600000|2022-03-25 13:40:00|15538.14|15538.14|15527.41|15527.41|15538.14|15538.14|15527.41|15527.41|0
1648215620000|2022-03-25 13:40:20|15523.21|15523.21|15527.41|15527.41|15527.41|15527.41|15523.21|15523.21|0
1648215670000|2022-03-25 13:41:10|15535.34|15535.34|15536.26|15536.26|15536.26|15536.26|15535.34|15535.34|0
1648215680000|2022-03-25 13:41:20|15537.64|15537.64|15537.64|15537.64|15537.64|15537.64|15537.64|15537.64|0
1648215710000|2022-03-25 13:41:50|15533.67|15533.67|15533.67|15533.67|15533.67|15533.67|15533.67|15533.67|0
1648215730000|2022-03-25 13:42:10|15539.27|15539.27|15539.27|15539.27|15539.27|15539.27|15539.27|15539.27|0
1648215740000|2022-03-25 13:42:20|15538.81|15538.81|15538.81|15538.81|15538.81|15538.81|15538.81|15538.81|0
1648215830000|2022-03-25 13:43:50|15530.88|15530.88|15530.88|15530.88|15530.88|15530.88|15530.88|15530.88|0
1648215870000|2022-03-25 13:44:30|15522.95|15522.95|15522.95|15522.95|15522.95|15522.95|15522.95|15522.95|0
1648215900000|2022-03-25 13:45:00|15534.84|15534.84|15540.21|15540.21|15540.21|15540.21|15534.84|15534.84|0
1648215950000|2022-03-25 13:45:50|15541.61|15541.61|15541.61|15541.61|15541.61|15541.61|15541.61|15541.61|0
1648215960000|2022-03-25 13:46:00|15543.01|15543.01|15543.01|15543.01|15543.01|15543.01|15543.01|15543.01|0
1648216010000|2022-03-25 13:46:50|15550.94|15550.94|15545.57|15545.57|15550.94|15550.94|15545.57|15545.57|0
1648216020000|2022-03-25 13:47:00|15548.37|15548.37|15548.37|15548.37|15548.37|15548.37|15548.37|15548.37|0
1648216090000|2022-03-25 13:48:10|15555.37|15555.37|15555.37|15555.37|15555.37|15555.37|15555.37|15555.37|0
1648216100000|2022-03-25 13:48:20|15554.45|15554.45|15552.59|15552.59|15558.19|15558.19|15552.59|15552.59|0
1648216120000|2022-03-25 13:48:40|15555.39|15555.39|15555.39|15555.39|15555.39|15555.39|15555.39|15555.39|0
1648216140000|2022-03-25 13:49:00|15567.29|15567.29|15571.25|15571.25|15571.25|15571.25|15567.29|15567.29|0
1648216170000|2022-03-25 13:49:30|15563.32|15563.32|15563.32|15563.32|15563.32|15563.32|15563.32|15563.32|0
1648216200000|2022-03-25 13:50:00|15559.36|15559.36|15555.16|15555.16|15559.36|15559.36|15555.16|15555.16|0
1648216230000|2022-03-25 13:50:30|15559.12|15559.12|15559.12|15559.12|15559.12|15559.12|15559.12|15559.12|0
1648216320000|2022-03-25 13:52:00|15556.32|15556.32|15550.96|15550.96|15556.32|15556.32|15550.96|15550.96|0
1648216330000|2022-03-25 13:52:10|15546.99|15546.99|15546.99|15546.99|15546.99|15546.99|15546.99|15546.99|0
1648216360000|2022-03-25 13:52:40|15544.2|15544.2|15545.59|15545.59|15545.59|15545.59|15544.2|15544.2|0
1648216420000|2022-03-25 13:53:40|15533.7|15533.7|15533.7|15533.7|15533.7|15533.7|15533.7|15533.7|0
1648216480000|2022-03-25 13:54:40|15529.73|15529.73|15529.73|15529.73|15529.73|15529.73|15529.73|15529.73|0
1648216490000|2022-03-25 13:54:50|15529.27|15529.27|15529.73|15529.73|15529.73|15529.73|15529.27|15529.27|0
1648216530000|2022-03-25 13:55:30|15526.93|15526.93|15525.54|15525.54|15526.93|15526.93|15525.54|15525.54|0
1648216570000|2022-03-25 13:56:10|15517.6|15517.6|15517.6|15517.6|15517.6|15517.6|15517.6|15517.6|0
1648216600000|2022-03-25 13:56:40|15516.69|15516.69|15516.69|15516.69|15516.69|15516.69|15516.69|15516.69|0
1648216630000|2022-03-25 13:57:10|15512.03|15512.03|15502.7|15502.7|15512.03|15512.03|15502.7|15502.7|0
1648216640000|2022-03-25 13:57:20|15501.3|15501.3|15502.24|15502.24|15502.24|15502.24|15500.84|15500.84|0
1648216680000|2022-03-25 13:58:00|15498.27|15498.27|15498.27|15498.27|15498.27|15498.27|15498.27|15498.27|0
1648216780000|2022-03-25 13:59:40|15506.2|15506.2|15506.2|15506.2|15506.2|15506.2|15506.2|15506.2|0
1648216800000|2022-03-25 14:00:00|15514.13|15514.13|15518.1|15518.1|15518.1|15518.1|15514.13|15514.13|0
1648216810000|2022-03-25 14:00:10|15514.13|15514.13|15515.77|15515.77|15515.77|15515.77|15510.17|15510.17|0
1648216830000|2022-03-25 14:00:30|15514.37|15514.37|15510.4|15510.4|15514.37|15514.37|15510.4|15510.4|0
1648216920000|2022-03-25 14:02:00|15513.2|15513.2|15516|15516|15516|15516|15513.2|15513.2|0
1648216950000|2022-03-25 14:02:30|15510.4|15510.4|15509|15509|15510.4|15510.4|15509|15509|0
1648216970000|2022-03-25 14:02:50|15516.93|15516.93|15516.93|15516.93|15516.93|15516.93|15516.93|15516.93|0
1648216990000|2022-03-25 14:03:10|15517.85|15517.85|15517.85|15517.85|15517.85|15517.85|15517.85|15517.85|0
1648217010000|2022-03-25 14:03:30|15521.82|15521.82|15527.18|15527.18|15527.18|15527.18|15521.82|15521.82|0
1648217190000|2022-03-25 14:06:30|15523.22|15523.22|15523.22|15523.22|15523.22|15523.22|15523.22|15523.22|0
1648217230000|2022-03-25 14:07:10|15519.25|15519.25|15519.25|15519.25|15519.25|15519.25|15519.25|15519.25|0
1648217250000|2022-03-25 14:07:30|15518.79|15518.79|15518.33|15518.33|15518.79|15518.79|15518.33|15518.33|0
1648217270000|2022-03-25 14:07:50|15521.13|15521.13|15521.13|15521.13|15521.13|15521.13|15521.13|15521.13|0
1648217320000|2022-03-25 14:08:40|15529.06|15529.06|15530.46|15530.46|15530.46|15530.46|15529.06|15529.06|0
1648217330000|2022-03-25 14:08:50|15534.43|15534.43|15534.43|15534.43|15534.43|15534.43|15534.43|15534.43|0
1648217350000|2022-03-25 14:09:10|15537.22|15537.22|15537.22|15537.22|15537.22|15537.22|15537.22|15537.22|0
1648217360000|2022-03-25 14:09:20|15541.19|15541.19|15541.19|15541.19|15541.19|15541.19|15541.19|15541.19|0
1648217380000|2022-03-25 14:09:40|15537.22|15537.22|15537.22|15537.22|15537.22|15537.22|15537.22|15537.22|0
1648217410000|2022-03-25 14:10:10|15540.02|15540.02|15540.02|15540.02|15540.02|15540.02|15540.02|15540.02|0
1648217440000|2022-03-25 14:10:40|15543.99|15543.99|15548.19|15548.19|15548.19|15548.19|15543.99|15543.99|0
1648217460000|2022-03-25 14:11:00|15542.59|15542.59|15542.59|15542.59|15542.59|15542.59|15542.59|15542.59|0
1648217510000|2022-03-25 14:11:50|15538.39|15538.39|15532.79|15532.79|15538.39|15538.39|15532.79|15532.79|0
1648217590000|2022-03-25 14:13:10|15534.19|15534.19|15526.26|15526.26|15534.19|15534.19|15526.26|15526.26|0
1648217600000|2022-03-25 14:13:20|15530.23|15530.23|15538.16|15538.16|15538.16|15538.16|15530.23|15530.23|0
1648217640000|2022-03-25 14:14:00|15540.96|15540.96|15542.36|15542.36|15542.36|15542.36|15540.96|15540.96|0
1648217680000|2022-03-25 14:14:40|15545.16|15545.16|15541.19|15541.19|15545.16|15545.16|15541.19|15541.19|0
1648217700000|2022-03-25 14:15:00|15545.16|15545.16|15545.16|15545.16|15545.16|15545.16|15545.16|15545.16|0
1648217760000|2022-03-25 14:16:00|15546.55|15546.55|15542.36|15542.36|15546.55|15546.55|15542.36|15542.36|0
1648217780000|2022-03-25 14:16:20|15534.43|15534.43|15534.43|15534.43|15534.43|15534.43|15534.43|15534.43|0
1648217840000|2022-03-25 14:17:20|15530.46|15530.46|15530.46|15530.46|15530.46|15530.46|15530.46|15530.46|0
1648217860000|2022-03-25 14:17:40|15529.06|15529.06|15529.06|15529.06|15529.06|15529.06|15529.06|15529.06|0
1648217880000|2022-03-25 14:18:00|15526.26|15526.26|15526.26|15526.26|15526.26|15526.26|15526.26|15526.26|0
1648217890000|2022-03-25 14:18:10|15527.66|15527.66|15527.66|15527.66|15527.66|15527.66|15527.66|15527.66|0
1648217980000|2022-03-25 14:19:40|15528.58|15528.58|15528.58|15528.58|15528.58|15528.58|15528.58|15528.58|0
1648218040000|2022-03-25 14:20:40|15529.98|15529.98|15532.78|15532.78|15532.78|15532.78|15529.98|15529.98|0
1648218110000|2022-03-25 14:21:50|15529.98|15529.98|15526.02|15526.02|15529.98|15529.98|15526.02|15526.02|0
1648218120000|2022-03-25 14:22:00|15520.42|15520.42|15520.42|15520.42|15520.42|15520.42|15520.42|15520.42|0
1648218130000|2022-03-25 14:22:10|15521.82|15521.82|15521.82|15521.82|15521.82|15521.82|15521.82|15521.82|0
1648218240000|2022-03-25 14:24:00|15517.85|15517.85|15517.85|15517.85|15517.85|15517.85|15517.85|15517.85|0
1648218280000|2022-03-25 14:24:40|15516.45|15516.45|15512.25|15512.25|15516.45|15516.45|15512.25|15512.25|0
1648218320000|2022-03-25 14:25:20|15511.79|15511.79|15511.79|15511.79|15511.79|15511.79|15511.79|15511.79|0
1648218350000|2022-03-25 14:25:50|15507.83|15507.83|15507.83|15507.83|15507.83|15507.83|15507.83|15507.83|0
1648218360000|2022-03-25 14:26:00|15503.86|15503.86|15503.86|15503.86|15503.86|15503.86|15503.86|15503.86|0
1648218400000|2022-03-25 14:26:40|15504.32|15504.32|15504.32|15504.32|15504.32|15504.32|15504.32|15504.32|0
1648218410000|2022-03-25 14:26:50|15508.29|15508.29|15520.18|15520.18|15520.18|15520.18|15508.29|15508.29|0
1648218420000|2022-03-25 14:27:00|15522.98|15522.98|15522.98|15522.98|15522.98|15522.98|15522.98|15522.98|0
1648218470000|2022-03-25 14:27:50|15507.12|15507.12|15507.12|15507.12|15507.12|15507.12|15507.12|15507.12|0
1648218480000|2022-03-25 14:28:00|15506.66|15506.66|15506.66|15506.66|15506.66|15506.66|15506.66|15506.66|0
1648218590000|2022-03-25 14:29:50|15502.46|15502.46|15502.46|15502.46|15502.46|15502.46|15502.46|15502.46|0
1648218600000|2022-03-25 14:30:00|15499.66|15499.66|15499.66|15499.66|15499.66|15499.66|15499.66|15499.66|0
1648218620000|2022-03-25 14:30:20|15501.06|15501.06|15502.46|15502.46|15502.46|15502.46|15501.06|15501.06|0
1648218640000|2022-03-25 14:30:40|15506.43|15506.43|15506.43|15506.43|15506.43|15506.43|15506.43|15506.43|0
1648218680000|2022-03-25 14:31:20|15505.03|15505.03|15505.03|15505.03|15505.03|15505.03|15505.03|15505.03|0
1648218710000|2022-03-25 14:31:50|15501.06|15501.06|15503.86|15503.86|15503.86|15503.86|15501.06|15501.06|0
1648218760000|2022-03-25 14:32:40|15499.9|15499.9|15499.9|15499.9|15499.9|15499.9|15499.9|15499.9|0
1648218780000|2022-03-25 14:33:00|15503.86|15503.86|15503.86|15503.86|15503.86|15503.86|15503.86|15503.86|0
1648218810000|2022-03-25 14:33:30|15507.83|15507.83|15511.79|15511.79|15511.79|15511.79|15507.83|15507.83|0
1648218890000|2022-03-25 14:34:50|15507.83|15507.83|15515.76|15515.76|15515.76|15515.76|15507.83|15507.83|0
1648218900000|2022-03-25 14:35:00|15517.16|15517.16|15521.36|15521.36|15521.36|15521.36|15517.16|15517.16|0
1648218910000|2022-03-25 14:35:10|15521.82|15521.82|15521.82|15521.82|15521.82|15521.82|15521.82|15521.82|0
1648218970000|2022-03-25 14:36:10|15523.22|15523.22|15548.41|15548.41|15548.41|15548.41|15523.22|15523.22|0
1648219000000|2022-03-25 14:36:40|15552.37|15552.37|15552.37|15552.37|15552.37|15552.37|15552.37|15552.37|0
1648219010000|2022-03-25 14:36:50|15553.75|15553.75|15553.75|15553.75|15553.75|15553.75|15553.75|15553.75|0
1648219020000|2022-03-25 14:37:00|15555.15|15555.15|15551.19|15551.19|15555.15|15555.15|15551.19|15551.19|0
1648219050000|2022-03-25 14:37:30|15543.26|15543.26|15543.26|15543.26|15543.26|15543.26|15543.26|15543.26|0
1648219070000|2022-03-25 14:37:50|15539.06|15539.06|15539.06|15539.06|15539.06|15539.06|15539.06|15539.06|0
1648219130000|2022-03-25 14:38:50|15541.86|15541.86|15541.86|15541.86|15541.86|15541.86|15541.86|15541.86|0
1648219150000|2022-03-25 14:39:10|15537.66|15537.66|15537.66|15537.66|15537.66|15537.66|15537.66|15537.66|0
1648219190000|2022-03-25 14:39:50|15536.26|15536.26|15536.26|15536.26|15536.26|15536.26|15533.46|15533.46|0
1648219200000|2022-03-25 14:40:00|15528.33|15528.33|15522.96|15522.96|15528.33|15528.33|15522.96|15522.96|0
1648219220000|2022-03-25 14:40:20|15520.16|15520.16|15520.16|15520.16|15520.16|15520.16|15520.16|15520.16|0
1648219250000|2022-03-25 14:40:50|15524.13|15524.13|15524.13|15524.13|15524.13|15524.13|15524.13|15524.13|0
1648219260000|2022-03-25 14:41:00|15525.53|15525.53|15525.53|15525.53|15525.53|15525.53|15525.53|15525.53|0
1648219270000|2022-03-25 14:41:10|15526.93|15526.93|15526.93|15526.93|15526.93|15526.93|15526.93|15526.93|0
1648219320000|2022-03-25 14:42:00|15530.89|15530.89|15534.86|15534.86|15534.86|15534.86|15530.89|15530.89|0
1648219330000|2022-03-25 14:42:10|15536.26|15536.26|15537.66|15537.66|15537.66|15537.66|15536.26|15536.26|0
1648219370000|2022-03-25 14:42:50|15533.69|15533.69|15533.69|15533.69|15533.69|15533.69|15533.69|15533.69|0
1648219390000|2022-03-25 14:43:10|15535.09|15535.09|15535.09|15535.09|15535.09|15535.09|15535.09|15535.09|0
1648219420000|2022-03-25 14:43:40|15539.29|15539.29|15539.29|15539.29|15539.29|15539.29|15539.29|15539.29|0
1648219430000|2022-03-25 14:43:50|15543.26|15543.26|15544.65|15544.65|15544.65|15544.65|15543.26|15543.26|0
1648219440000|2022-03-25 14:44:00|15547.45|15547.45|15543.49|15543.49|15547.45|15547.45|15543.49|15543.49|0
1648219510000|2022-03-25 14:45:10|15539.52|15539.52|15539.52|15539.52|15539.52|15539.52|15539.52|15539.52|0
1648219560000|2022-03-25 14:46:00|15543.49|15543.49|15543.49|15543.49|15543.49|15543.49|15543.49|15543.49|0
1648219570000|2022-03-25 14:46:10|15544.89|15544.89|15554.22|15554.22|15554.22|15554.22|15544.89|15544.89|0
1648219610000|2022-03-25 14:46:50|15550.25|15550.25|15550.25|15550.25|15550.25|15550.25|15550.25|15550.25|0
1648219620000|2022-03-25 14:47:00|15555.85|15555.85|15555.85|15555.85|15555.85|15555.85|15555.85|15555.85|0
1648219650000|2022-03-25 14:47:30|15557.25|15557.25|15564.01|15564.01|15564.01|15564.01|15557.25|15557.25|0
1648219660000|2022-03-25 14:47:40|15567.98|15567.98|15567.98|15567.98|15567.98|15567.98|15567.98|15567.98|0
1648219680000|2022-03-25 14:48:00|15568.9|15568.9|15568.9|15568.9|15568.9|15568.9|15568.9|15568.9|0
1648219690000|2022-03-25 14:48:10|15572.86|15572.86|15572.86|15572.86|15572.86|15572.86|15572.86|15572.86|0
1648219710000|2022-03-25 14:48:30|15571.46|15571.46|15571.46|15571.46|15571.46|15571.46|15571.46|15571.46|0
1648219720000|2022-03-25 14:48:40|15567.5|15567.5|15567.5|15567.5|15567.5|15567.5|15567.5|15567.5|0
1648219730000|2022-03-25 14:48:50|15559.1|15559.1|15560.5|15560.5|15560.5|15560.5|15559.1|15559.1|0
1648219740000|2022-03-25 14:49:00|15559.1|15559.1|15554.9|15554.9|15559.1|15559.1|15553.5|15553.5|0
1648219750000|2022-03-25 14:49:10|15557.7|15557.7|15557.7|15557.7|15557.7|15557.7|15557.7|15557.7|0
1648219770000|2022-03-25 14:49:30|15556.3|15556.3|15556.3|15556.3|15556.3|15556.3|15556.3|15556.3|0
1648219790000|2022-03-25 14:49:50|15552.34|15552.34|15552.34|15552.34|15552.34|15552.34|15552.34|15552.34|0
1648219800000|2022-03-25 14:50:00|15540.44|15540.44|15540.44|15540.44|15540.44|15540.44|15540.44|15540.44|0
1648219860000|2022-03-25 14:51:00|15537.64|15537.64|15536.24|15536.24|15537.64|15537.64|15536.24|15536.24|0
1648219880000|2022-03-25 14:51:20|15532.05|15532.05|15532.05|15532.05|15532.05|15532.05|15532.05|15532.05|0
1648219890000|2022-03-25 14:51:30|15528.08|15528.08|15528.08|15528.08|15528.08|15528.08|15528.08|15528.08|0
1648219930000|2022-03-25 14:52:10|15520.15|15520.15|15520.15|15520.15|15520.15|15520.15|15520.15|15520.15|0
1648219960000|2022-03-25 14:52:40|15524.12|15524.12|15528.08|15528.08|15528.08|15528.08|15524.12|15524.12|0
1648219970000|2022-03-25 14:52:50|15523.88|15523.88|15523.88|15523.88|15523.88|15523.88|15523.88|15523.88|0
1648219980000|2022-03-25 14:53:00|15524.34|15524.34|15524.34|15524.34|15524.34|15524.34|15524.34|15524.34|0
1648219990000|2022-03-25 14:53:10|15528.31|15528.31|15533.67|15533.67|15533.67|15533.67|15528.31|15528.31|0
1648220000000|2022-03-25 14:53:20|15536.47|15536.47|15536.47|15536.47|15536.47|15536.47|15536.47|15536.47|0
1648220040000|2022-03-25 14:54:00|15537.87|15537.87|15539.27|15539.27|15539.27|15539.27|15537.87|15537.87|0
1648220060000|2022-03-25 14:54:20|15531.34|15531.34|15529.5|15529.5|15531.34|15531.34|15529.5|15529.5|0
1648220070000|2022-03-25 14:54:30|15526.7|15526.7|15528.1|15528.1|15528.1|15528.1|15526.7|15526.7|0
1648220140000|2022-03-25 14:55:40|15524.14|15524.14|15524.14|15524.14|15524.14|15524.14|15524.14|15524.14|0
1648220160000|2022-03-25 14:56:00|15521.34|15521.34|15521.34|15521.34|15521.34|15521.34|15521.34|15521.34|0
1648220170000|2022-03-25 14:56:10|15525.3|15525.3|15525.3|15525.3|15525.3|15525.3|15525.3|15525.3|0
1648220200000|2022-03-25 14:56:40|15517.37|15517.37|15520.17|15520.17|15520.17|15520.17|15517.37|15517.37|0
1648220220000|2022-03-25 14:57:00|15528.1|15528.1|15528.1|15528.1|15528.1|15528.1|15528.1|15528.1|0
1648220230000|2022-03-25 14:57:10|15530.9|15530.9|15530.9|15530.9|15530.9|15530.9|15530.9|15530.9|0
1648220260000|2022-03-25 14:57:40|15534.87|15534.87|15534.87|15534.87|15534.87|15534.87|15534.87|15534.87|0
1648220280000|2022-03-25 14:58:00|15538.83|15538.83|15538.83|15538.83|15538.83|15538.83|15538.83|15538.83|0
1648220310000|2022-03-25 14:58:30|15543.03|15543.03|15544.43|15544.43|15544.43|15544.43|15543.03|15543.03|0
1648220330000|2022-03-25 14:58:50|15545.83|15545.83|15545.83|15545.83|15545.83|15545.83|15545.83|15545.83|0
1648220340000|2022-03-25 14:59:00|15541.86|15541.86|15541.86|15541.86|15541.86|15541.86|15541.86|15541.86|0
1648220360000|2022-03-25 14:59:20|15540.46|15540.46|15540.46|15540.46|15540.46|15540.46|15540.46|15540.46|0
1648220390000|2022-03-25 14:59:50|15544.43|15544.43|15544.43|15544.43|15544.43|15544.43|15544.43|15544.43|0
1648220420000|2022-03-25 15:00:20|15541.63|15541.63|15541.63|15541.63|15541.63|15541.63|15541.63|15541.63|0
1648220440000|2022-03-25 15:00:40|15537.66|15537.66|15537.66|15537.66|15537.66|15537.66|15537.66|15537.66|0
1648220470000|2022-03-25 15:01:10|15534.87|15534.87|15530.9|15530.9|15534.87|15534.87|15530.9|15530.9|0
1648220480000|2022-03-25 15:01:20|15528.1|15528.1|15528.1|15528.1|15528.1|15528.1|15528.1|15528.1|0
1648220490000|2022-03-25 15:01:30|15530.9|15530.9|15532.3|15532.3|15532.3|15532.3|15530.9|15530.9|0
1648220510000|2022-03-25 15:01:50|15520.4|15520.4|15520.4|15520.4|15520.4|15520.4|15520.4|15520.4|0
1648220550000|2022-03-25 15:02:30|15524.37|15524.37|15524.37|15524.37|15524.37|15524.37|15524.37|15524.37|0
1648220620000|2022-03-25 15:03:40|15520.17|15520.17|15520.17|15520.17|15520.17|15520.17|15520.17|15520.17|0
1648220650000|2022-03-25 15:04:10|15516.21|15516.21|15508.27|15508.27|15516.21|15516.21|15508.27|15508.27|0
1648220660000|2022-03-25 15:04:20|15511.07|15511.07|15509.67|15509.67|15511.07|15511.07|15509.67|15509.67|0
1648220690000|2022-03-25 15:04:50|15505.71|15505.71|15505.71|15505.71|15505.71|15505.71|15505.71|15505.71|0
1648220710000|2022-03-25 15:05:10|15504.31|15504.31|15504.31|15504.31|15504.31|15504.31|15504.31|15504.31|0
1648220750000|2022-03-25 15:05:50|15508.27|15508.27|15504.31|15504.31|15508.27|15508.27|15504.31|15504.31|0
1648220790000|2022-03-25 15:06:30|15501.51|15501.51|15501.51|15501.51|15501.51|15501.51|15501.51|15501.51|0
1648220800000|2022-03-25 15:06:40|15504.31|15504.31|15504.31|15504.31|15504.31|15504.31|15504.31|15504.31|0
1648220810000|2022-03-25 15:06:50|15508.27|15508.27|15508.27|15508.27|15508.27|15508.27|15508.27|15508.27|0
1648220830000|2022-03-25 15:07:10|15512.24|15512.24|15512.24|15512.24|15512.24|15512.24|15512.24|15512.24|0
1648220860000|2022-03-25 15:07:40|15508.04|15508.04|15500.11|15500.11|15508.04|15508.04|15500.11|15500.11|0
1648220870000|2022-03-25 15:07:50|15497.31|15497.31|15497.31|15497.31|15497.31|15497.31|15497.31|15497.31|0
1648220890000|2022-03-25 15:08:10|15489.38|15489.38|15477.73|15477.73|15489.38|15489.38|15477.73|15477.73|0
1648220900000|2022-03-25 15:08:20|15473.77|15473.77|15473.77|15473.77|15473.77|15473.77|15473.77|15473.77|0
1648220910000|2022-03-25 15:08:30|15469.57|15469.57|15461.64|15461.64|15469.57|15469.57|15461.64|15461.64|0
1648220920000|2022-03-25 15:08:40|15465.6|15465.6|15465.6|15465.6|15465.6|15465.6|15465.6|15465.6|0
1648220930000|2022-03-25 15:08:50|15461.64|15461.64|15464.44|15464.44|15464.44|15464.44|15461.64|15461.64|0
1648220940000|2022-03-25 15:09:00|15460.47|15460.47|15457.67|15457.67|15460.47|15460.47|15457.67|15457.67|0
1648220950000|2022-03-25 15:09:10|15453.71|15453.71|15453.71|15453.71|15453.71|15453.71|15453.71|15453.71|0
1648220960000|2022-03-25 15:09:20|15449.74|15449.74|15449.74|15449.74|15449.74|15449.74|15449.74|15449.74|0
1648220970000|2022-03-25 15:09:30|15453.71|15453.71|15451.87|15451.87|15453.71|15453.71|15451.87|15451.87|0
1648221000000|2022-03-25 15:10:00|15452.79|15452.79|15449.99|15449.99|15452.79|15452.79|15449.99|15449.99|0
1648221010000|2022-03-25 15:10:10|15446.02|15446.02|15446.02|15446.02|15446.02|15446.02|15446.02|15446.02|0
1648221040000|2022-03-25 15:10:40|15444.62|15444.62|15444.62|15444.62|15444.62|15444.62|15444.62|15444.62|0
1648221050000|2022-03-25 15:10:50|15443.23|15443.23|15435.29|15435.29|15443.23|15443.23|15435.29|15435.29|0
1648221060000|2022-03-25 15:11:00|15433.9|15433.9|15434.81|15434.81|15434.81|15434.81|15433.9|15433.9|0
1648221080000|2022-03-25 15:11:20|15446.71|15446.71|15448.11|15448.11|15448.11|15448.11|15446.71|15446.71|0
1648221090000|2022-03-25 15:11:30|15449.51|15449.51|15450.91|15450.91|15450.91|15450.91|15449.51|15449.51|0
1648221130000|2022-03-25 15:12:10|15442.98|15442.98|15442.98|15442.98|15442.98|15442.98|15442.98|15442.98|0
1648221140000|2022-03-25 15:12:20|15437.38|15437.38|15437.38|15437.38|15437.38|15437.38|15437.38|15437.38|0
1648221150000|2022-03-25 15:12:30|15429.45|15429.45|15430.39|15430.39|15430.39|15430.39|15428.99|15428.99|0
1648221170000|2022-03-25 15:12:50|15430.85|15430.85|15430.85|15430.85|15430.85|15430.85|15430.85|15430.85|0
1648221180000|2022-03-25 15:13:00|15422.92|15422.92|15423.38|15423.38|15423.38|15423.38|15422.92|15422.92|0
1648221190000|2022-03-25 15:13:10|15427.34|15427.34|15427.34|15427.34|15427.34|15427.34|15427.34|15427.34|0
1648221220000|2022-03-25 15:13:40|15434.11|15434.11|15439.47|15439.47|15439.47|15439.47|15434.11|15434.11|0
1648221230000|2022-03-25 15:13:50|15443.44|15443.44|15443.9|15443.9|15443.9|15443.9|15443.44|15443.44|0
1648221250000|2022-03-25 15:14:10|15439.93|15439.93|15439.93|15439.93|15439.93|15439.93|15439.93|15439.93|0
1648221330000|2022-03-25 15:15:30|15442.73|15442.73|15442.73|15442.73|15442.73|15442.73|15442.73|15442.73|0
1648221430000|2022-03-25 15:17:10|15445.53|15445.53|15449.73|15449.73|15449.73|15449.73|15445.53|15445.53|0
1648221450000|2022-03-25 15:17:30|15444.13|15444.13|15445.53|15445.53|15445.53|15445.53|15444.13|15444.13|0
1648221460000|2022-03-25 15:17:40|15441.57|15441.57|15445.53|15445.53|15445.53|15445.53|15441.57|15441.57|0
1648221470000|2022-03-25 15:17:50|15449.5|15449.5|15449.5|15449.5|15449.5|15449.5|15449.5|15449.5|0
1648221480000|2022-03-25 15:18:00|15449.96|15449.96|15449.96|15449.96|15449.96|15449.96|15449.96|15449.96|0
1648221490000|2022-03-25 15:18:10|15451.36|15451.36|15451.36|15451.36|15451.36|15451.36|15451.36|15451.36|0
1648221500000|2022-03-25 15:18:20|15450.9|15450.9|15450.44|15450.44|15450.9|15450.9|15450.44|15450.44|0
1648221520000|2022-03-25 15:18:40|15446.47|15446.47|15446.47|15446.47|15446.47|15446.47|15446.47|15446.47|0
1648221560000|2022-03-25 15:19:20|15445.07|15445.07|15445.07|15445.07|15445.07|15445.07|15445.07|15445.07|0
1648221570000|2022-03-25 15:19:30|15441.11|15441.11|15441.11|15441.11|15441.11|15441.11|15441.11|15441.11|0
1648221580000|2022-03-25 15:19:40|15438.31|15438.31|15438.31|15438.31|15438.31|15438.31|15438.31|15438.31|0
1648221590000|2022-03-25 15:19:50|15430.38|15430.38|15430.38|15430.38|15430.38|15430.38|15430.38|15430.38|0
1648221600000|2022-03-25 15:20:00|15429.92|15429.92|15429.92|15429.92|15429.92|15429.92|15429.92|15429.92|0
1648221620000|2022-03-25 15:20:20|15433.88|15433.88|15433.88|15433.88|15433.88|15433.88|15433.88|15433.88|0
1648221650000|2022-03-25 15:20:50|15437.85|15437.85|15437.85|15437.85|15437.85|15437.85|15437.85|15437.85|0
1648221670000|2022-03-25 15:21:10|15438.31|15438.31|15438.31|15438.31|15438.31|15438.31|15438.31|15438.31|0
1648221690000|2022-03-25 15:21:30|15434.34|15434.34|15434.34|15434.34|15434.34|15434.34|15434.34|15434.34|0
1648221700000|2022-03-25 15:21:40|15450.2|15450.2|15442.27|15442.27|15450.2|15450.2|15442.27|15442.27|0
1648221710000|2022-03-25 15:21:50|15440.87|15440.87|15436.67|15436.67|15440.87|15440.87|15436.67|15436.67|0
1648221720000|2022-03-25 15:22:00|15440.64|15440.64|15440.64|15440.64|15440.64|15440.64|15440.64|15440.64|0
1648221730000|2022-03-25 15:22:10|15439.24|15439.24|15439.24|15439.24|15439.24|15439.24|15439.24|15439.24|0
1648221780000|2022-03-25 15:23:00|15431.31|15431.31|15431.31|15431.31|15431.31|15431.31|15431.31|15431.31|0
1648221790000|2022-03-25 15:23:10|15431.77|15431.77|15431.77|15431.77|15431.77|15431.77|15431.77|15431.77|0
1648221800000|2022-03-25 15:23:20|15423.84|15423.84|15427.8|15427.8|15427.8|15427.8|15423.84|15423.84|0
1648221890000|2022-03-25 15:24:50|15418.47|15418.47|15411.71|15411.71|15418.47|15418.47|15411.71|15411.71|0
1648221900000|2022-03-25 15:25:00|15410.79|15410.79|15406.82|15406.82|15410.79|15410.79|15402.86|15402.86|0
1648221910000|2022-03-25 15:25:10|15408.22|15408.22|15408.22|15408.22|15408.22|15408.22|15408.22|15408.22|0
1648221920000|2022-03-25 15:25:20|15409.62|15409.62|15413.59|15413.59|15413.59|15413.59|15409.62|15409.62|0
1648221950000|2022-03-25 15:25:50|15409.62|15409.62|15409.62|15409.62|15409.62|15409.62|15409.62|15409.62|0
1648221960000|2022-03-25 15:26:00|15410.08|15410.08|15410.08|15410.08|15410.08|15410.08|15410.08|15410.08|0
1648221980000|2022-03-25 15:26:20|15409.16|15409.16|15409.16|15409.16|15409.16|15409.16|15409.16|15409.16|0
1648222000000|2022-03-25 15:26:40|15410.56|15410.56|15410.56|15410.56|15410.56|15410.56|15410.56|15410.56|0
1648222020000|2022-03-25 15:27:00|15407.76|15407.76|15399.83|15399.83|15407.76|15407.76|15399.83|15399.83|0
1648222050000|2022-03-25 15:27:30|15398.43|15398.43|15398.43|15398.43|15398.43|15398.43|15398.43|15398.43|0
1648222100000|2022-03-25 15:28:20|15410.33|15410.33|15410.33|15410.33|15410.33|15410.33|15410.33|15410.33|0
1648222150000|2022-03-25 15:29:10|15410.79|15410.79|15414.76|15414.76|15414.76|15414.76|15410.79|15410.79|0
1648222180000|2022-03-25 15:29:40|15416.15|15416.15|15417.55|15417.55|15417.55|15417.55|15416.15|15416.15|0
1648222190000|2022-03-25 15:29:50|15425.48|15425.48|15427.8|15427.8|15427.8|15427.8|15425.48|15425.48|0
1648222240000|2022-03-25 15:30:40|15426.4|15426.4|15426.4|15426.4|15426.4|15426.4|15426.4|15426.4|0
1648222290000|2022-03-25 15:31:30|15419.41|15419.41|15414.06|15414.06|15419.41|15419.41|15414.06|15414.06|0
1648222320000|2022-03-25 15:32:00|15418.03|15418.03|15418.03|15418.03|15418.03|15418.03|15418.03|15418.03|0
1648222360000|2022-03-25 15:32:40|15421.99|15421.99|15421.99|15421.99|15421.99|15421.99|15421.99|15421.99|0
1648222390000|2022-03-25 15:33:10|15426.19|15426.19|15426.19|15426.19|15426.19|15426.19|15426.19|15426.19|0
1648222410000|2022-03-25 15:33:30|15438.09|15438.09|15438.09|15438.09|15438.09|15438.09|15438.09|15438.09|0
1648222430000|2022-03-25 15:33:50|15430.16|15430.16|15430.16|15430.16|15430.16|15430.16|15430.16|15430.16|0
1648222440000|2022-03-25 15:34:00|15426.19|15426.19|15426.19|15426.19|15426.19|15426.19|15426.19|15426.19|0
1648222490000|2022-03-25 15:34:50|15426.65|15426.65|15441.81|15441.81|15441.81|15441.81|15426.65|15426.65|0
1648222510000|2022-03-25 15:35:10|15437.61|15437.61|15437.61|15437.61|15437.61|15437.61|15437.61|15437.61|0
1648222530000|2022-03-25 15:35:30|15425.71|15425.71|15425.71|15425.71|15425.71|15425.71|15425.71|15425.71|0
1648222580000|2022-03-25 15:36:20|15421.75|15421.75|15421.75|15421.75|15421.75|15421.75|15421.75|15421.75|0
1648222590000|2022-03-25 15:36:30|15425.71|15425.71|15425.71|15425.71|15425.71|15425.71|15425.71|15425.71|0
1648222630000|2022-03-25 15:37:10|15428.51|15428.51|15432.71|15432.71|15432.71|15432.71|15428.51|15428.51|0
1648222660000|2022-03-25 15:37:40|15440.64|15440.64|15440.64|15440.64|15440.64|15440.64|15440.64|15440.64|0
1648222740000|2022-03-25 15:39:00|15432.71|15432.71|15435.01|15435.01|15435.01|15435.01|15432.71|15432.71|0
1648222750000|2022-03-25 15:39:10|15434.55|15434.55|15434.55|15434.55|15434.55|15434.55|15434.55|15434.55|0
1648222770000|2022-03-25 15:39:30|15432.71|15432.71|15426.65|15426.65|15432.71|15432.71|15425.71|15425.71|0
1648222810000|2022-03-25 15:40:10|15428.05|15428.05|15428.05|15428.05|15428.05|15428.05|15428.05|15428.05|0
1648222840000|2022-03-25 15:40:40|15426.65|15426.65|15422.45|15422.45|15426.65|15426.65|15422.45|15422.45|0
1648222860000|2022-03-25 15:41:00|15430.38|15430.38|15438.31|15438.31|15438.31|15438.31|15430.38|15430.38|0
1648222870000|2022-03-25 15:41:10|15439.71|15439.71|15443.68|15443.68|15447.64|15447.64|15439.71|15439.71|0
1648222880000|2022-03-25 15:41:20|15446.48|15446.48|15446.48|15446.48|15446.48|15446.48|15446.48|15446.48|0
1648222920000|2022-03-25 15:42:00|15450.68|15450.68|15452.05|15452.05|15452.05|15452.05|15450.68|15450.68|0
1648222970000|2022-03-25 15:42:50|15459.99|15459.99|15466.98|15466.98|15466.98|15466.98|15459.99|15459.99|0
1648222980000|2022-03-25 15:43:00|15470.95|15470.95|15472.35|15472.35|15472.35|15472.35|15470.95|15470.95|0
1648222990000|2022-03-25 15:43:10|15473.73|15473.73|15473.73|15473.73|15473.73|15473.73|15473.73|15473.73|0
1648223000000|2022-03-25 15:43:20|15481.66|15481.66|15481.66|15481.66|15481.66|15481.66|15481.66|15481.66|0
1648223030000|2022-03-25 15:43:50|15485.86|15485.86|15485.86|15485.86|15485.86|15485.86|15485.86|15485.86|0
1648223060000|2022-03-25 15:44:20|15493.79|15493.79|15489.59|15489.59|15493.79|15493.79|15489.59|15489.59|0
1648223070000|2022-03-25 15:44:30|15493.55|15493.55|15493.55|15493.55|15493.55|15493.55|15493.55|15493.55|0
1648223090000|2022-03-25 15:44:50|15485.62|15485.62|15493.55|15493.55|15493.55|15493.55|15485.62|15485.62|0
1648223100000|2022-03-25 15:45:00|15495.39|15495.39|15495.39|15495.39|15495.39|15495.39|15495.39|15495.39|0
1648223130000|2022-03-25 15:45:30|15494.47|15494.47|15485.16|15485.16|15494.47|15494.47|15485.16|15485.16|0
1648223140000|2022-03-25 15:45:40|15484.24|15484.24|15483.78|15483.78|15484.24|15484.24|15483.78|15483.78|0
1648223200000|2022-03-25 15:46:40|15482.38|15482.38|15482.38|15482.38|15482.38|15482.38|15482.38|15482.38|0
1648223300000|2022-03-25 15:48:20|15502.21|15502.21|15506.18|15506.18|15506.18|15506.18|15502.21|15502.21|0
1648223340000|2022-03-25 15:49:00|15494.28|15494.28|15490.08|15490.08|15494.28|15494.28|15490.08|15490.08|0
1648223360000|2022-03-25 15:49:20|15498.01|15498.01|15498.01|15498.01|15498.01|15498.01|15498.01|15498.01|0
1648223430000|2022-03-25 15:50:30|15500.81|15500.81|15500.81|15500.81|15500.81|15500.81|15500.81|15500.81|0
1648223440000|2022-03-25 15:50:40|15504.78|15504.78|15504.78|15504.78|15504.78|15504.78|15504.78|15504.78|0
1648223490000|2022-03-25 15:51:30|15503.38|15503.38|15495.45|15495.45|15503.38|15503.38|15495.45|15495.45|0
1648223500000|2022-03-25 15:51:40|15491.48|15491.48|15491.48|15491.48|15491.48|15491.48|15491.48|15491.48|0
1648223550000|2022-03-25 15:52:30|15492.86|15492.86|15492.86|15492.86|15492.86|15492.86|15492.86|15492.86|0
1648223590000|2022-03-25 15:53:10|15495.66|15495.66|15503.13|15503.13|15503.59|15503.59|15495.66|15495.66|0
1648223630000|2022-03-25 15:53:50|15507.09|15507.09|15507.09|15507.09|15507.09|15507.09|15507.09|15507.09|0
1648223640000|2022-03-25 15:54:00|15503.13|15503.13|15503.13|15503.13|15503.13|15503.13|15503.13|15503.13|0
1648223700000|2022-03-25 15:55:00|15499.16|15499.16|15492.65|15492.65|15499.16|15499.16|15492.65|15492.65|0
1648223810000|2022-03-25 15:56:50|15491.25|15491.25|15491.25|15491.25|15491.25|15491.25|15491.25|15491.25|0
1648223820000|2022-03-25 15:57:00|15492.65|15492.65|15492.65|15492.65|15492.65|15492.65|15492.65|15492.65|0
1648223830000|2022-03-25 15:57:10|15488.68|15488.68|15492.65|15492.65|15492.65|15492.65|15488.68|15488.68|0
1648223860000|2022-03-25 15:57:40|15488.68|15488.68|15488.68|15488.68|15488.68|15488.68|15488.68|15488.68|0
1648223880000|2022-03-25 15:58:00|15484.72|15484.72|15484.72|15484.72|15484.72|15484.72|15484.72|15484.72|0
1648223900000|2022-03-25 15:58:20|15486.12|15486.12|15490.08|15490.08|15490.08|15490.08|15486.12|15486.12|0
1648223930000|2022-03-25 15:58:50|15492.88|15492.88|15502.44|15502.44|15502.44|15502.44|15492.88|15492.88|0
1648223940000|2022-03-25 15:59:00|15506.41|15506.41|15506.41|15506.41|15506.41|15506.41|15506.41|15506.41|0
1648223950000|2022-03-25 15:59:10|15507.81|15507.81|15507.81|15507.81|15507.81|15507.81|15507.81|15507.81|0
1648223960000|2022-03-25 15:59:20|15508.73|15508.73|15508.73|15508.73|15508.73|15508.73|15508.73|15508.73|0
1648223980000|2022-03-25 15:59:40|15505.93|15505.93|15503.13|15503.13|15505.93|15505.93|15503.13|15503.13|0
1648224000000|2022-03-25 16:00:00|15499.16|15499.16|15499.16|15499.16|15499.16|15499.16|15499.16|15499.16|0
1648224030000|2022-03-25 16:00:30|15497.76|15497.76|15497.76|15497.76|15497.76|15497.76|15497.76|15497.76|0
1648224040000|2022-03-25 16:00:40|15493.8|15493.8|15493.8|15493.8|15493.8|15493.8|15493.8|15493.8|0
1648224060000|2022-03-25 16:01:00|15494.26|15494.26|15494.26|15494.26|15494.26|15494.26|15494.26|15494.26|0
1648224130000|2022-03-25 16:02:10|15490.29|15490.29|15490.29|15490.29|15490.29|15490.29|15490.29|15490.29|0
1648224140000|2022-03-25 16:02:20|15488.89|15488.89|15487.98|15487.98|15488.89|15488.89|15487.98|15487.98|0
1648224150000|2022-03-25 16:02:30|15486.58|15486.58|15486.58|15486.58|15486.58|15486.58|15486.58|15486.58|0
1648224180000|2022-03-25 16:03:00|15487.04|15487.04|15487.04|15487.04|15487.04|15487.04|15487.04|15487.04|0
1648224220000|2022-03-25 16:03:40|15478.64|15478.64|15477.24|15477.24|15478.64|15478.64|15477.24|15477.24|0
1648224240000|2022-03-25 16:04:00|15474.44|15474.44|15474.44|15474.44|15474.44|15474.44|15474.44|15474.44|0
1648224250000|2022-03-25 16:04:10|15470.47|15470.47|15469.08|15469.08|15470.47|15470.47|15469.08|15469.08|0
1648224260000|2022-03-25 16:04:20|15471.87|15471.87|15471.87|15471.87|15471.87|15471.87|15471.87|15471.87|0
1648224270000|2022-03-25 16:04:30|15470.47|15470.47|15467.68|15467.68|15470.47|15470.47|15467.68|15467.68|0
1648224300000|2022-03-25 16:05:00|15471.64|15471.64|15471.64|15471.64|15471.64|15471.64|15471.64|15471.64|0
1648224320000|2022-03-25 16:05:20|15470.24|15470.24|15477.24|15477.24|15477.24|15477.24|15470.24|15470.24|0
1648224330000|2022-03-25 16:05:30|15471.64|15471.64|15471.64|15471.64|15471.64|15471.64|15471.64|15471.64|0
1648224350000|2022-03-25 16:05:50|15473.04|15473.04|15477.24|15477.24|15477.24|15477.24|15473.04|15473.04|0
1648224360000|2022-03-25 16:06:00|15475.84|15475.84|15475.84|15475.84|15475.84|15475.84|15475.84|15475.84|0
1648224380000|2022-03-25 16:06:20|15456.01|15456.01|15456.01|15456.01|15456.01|15456.01|15456.01|15456.01|0
1648224410000|2022-03-25 16:06:50|15452.05|15452.05|15452.05|15452.05|15452.05|15452.05|15452.05|15452.05|0
1648224420000|2022-03-25 16:07:00|15454.85|15454.85|15459.05|15459.05|15459.05|15459.05|15454.85|15454.85|0
1648224440000|2022-03-25 16:07:20|15461.84|15461.84|15461.84|15461.84|15461.84|15461.84|15461.84|15461.84|0
1648224490000|2022-03-25 16:08:10|15457.88|15457.88|15464.88|15464.88|15464.88|15464.88|15457.88|15457.88|0
1648224510000|2022-03-25 16:08:30|15463.48|15463.48|15460.68|15460.68|15463.48|15463.48|15460.68|15460.68|0
1648224530000|2022-03-25 16:08:50|15462.08|15462.08|15462.08|15462.08|15462.08|15462.08|15462.08|15462.08|0
1648224550000|2022-03-25 16:09:10|15458.11|15458.11|15458.11|15458.11|15458.11|15458.11|15458.11|15458.11|0
1648224590000|2022-03-25 16:09:50|15459.03|15459.03|15455.07|15455.07|15459.03|15459.03|15455.07|15455.07|0
1648224600000|2022-03-25 16:10:00|15451.1|15451.1|15448.3|15448.3|15453.9|15453.9|15448.3|15448.3|0
1648224610000|2022-03-25 16:10:10|15449.7|15449.7|15449.7|15449.7|15449.7|15449.7|15449.7|15449.7|0
1648224650000|2022-03-25 16:10:50|15445.74|15445.74|15445.74|15445.74|15445.74|15445.74|15445.74|15445.74|0
1648224660000|2022-03-25 16:11:00|15441.54|15441.54|15441.54|15441.54|15441.54|15441.54|15441.54|15441.54|0
1648224670000|2022-03-25 16:11:10|15445.5|15445.5|15449.47|15449.47|15450.87|15450.87|15445.5|15445.5|0
1648224680000|2022-03-25 16:11:20|15450.87|15450.87|15450.87|15450.87|15450.87|15450.87|15450.87|15450.87|0
1648224690000|2022-03-25 16:11:30|15452.27|15452.27|15452.27|15452.27|15452.27|15452.27|15452.27|15452.27|0
1648224710000|2022-03-25 16:11:50|15455.07|15455.07|15455.07|15455.07|15455.07|15455.07|15455.07|15455.07|0
1648224730000|2022-03-25 16:12:10|15455.99|15455.99|15457.15|15457.15|15459.95|15459.95|15455.99|15455.99|0
1648224760000|2022-03-25 16:12:40|15458.55|15458.55|15458.55|15458.55|15458.55|15458.55|15458.55|15458.55|0
1648224790000|2022-03-25 16:13:10|15456.71|15456.71|15454.41|15454.41|15456.71|15456.71|15454.41|15454.41|0
1648224820000|2022-03-25 16:13:40|15453.02|15453.02|15453.02|15453.02|15453.02|15453.02|15453.02|15453.02|0
1648224850000|2022-03-25 16:14:10|15450.22|15450.22|15450.22|15450.22|15450.22|15450.22|15450.22|15450.22|0
1648224860000|2022-03-25 16:14:20|15448.82|15448.82|15448.82|15448.82|15448.82|15448.82|15448.82|15448.82|0
1648224870000|2022-03-25 16:14:30|15449.28|15449.28|15449.28|15449.28|15449.28|15449.28|15449.28|15449.28|0
1648224880000|2022-03-25 16:14:40|15450.68|15450.68|15450.68|15450.68|15450.68|15450.68|15450.68|15450.68|0
1648224890000|2022-03-25 16:14:50|15446.71|15446.71|15446.71|15446.71|15446.71|15446.71|15446.71|15446.71|0
1648224900000|2022-03-25 16:15:00|15445.31|15445.31|15445.31|15445.31|15445.31|15445.31|15445.31|15445.31|0
1648224910000|2022-03-25 16:15:10|15449.28|15449.28|15449.28|15449.28|15449.28|15449.28|15449.28|15449.28|0
1648224920000|2022-03-25 16:15:20|15447.88|15447.88|15447.88|15447.88|15447.88|15447.88|15447.88|15447.88|0
1648224940000|2022-03-25 16:15:40|15439.95|15439.95|15439.95|15439.95|15439.95|15439.95|15439.95|15439.95|0
1648224960000|2022-03-25 16:16:00|15444.14|15444.14|15444.6|15444.6|15444.6|15444.6|15444.14|15444.14|0
1648224980000|2022-03-25 16:16:20|15446|15446|15446|15446|15446|15446|15446|15446|0
1648224990000|2022-03-25 16:16:30|15446.46|15446.46|15446.46|15446.46|15446.46|15446.46|15446.46|15446.46|0
1648225000000|2022-03-25 16:16:40|15450.43|15450.43|15450.43|15450.43|15450.43|15450.43|15450.43|15450.43|0
1648225030000|2022-03-25 16:17:10|15446.46|15446.46|15446.46|15446.46|15446.46|15446.46|15446.46|15446.46|0
1648225050000|2022-03-25 16:17:30|15447.86|15447.86|15451.83|15451.83|15451.83|15451.83|15447.86|15447.86|0
1648225070000|2022-03-25 16:17:50|15450.43|15450.43|15446.46|15446.46|15450.43|15450.43|15446.46|15446.46|0
1648225090000|2022-03-25 16:18:10|15442.5|15442.5|15455.79|15455.79|15455.79|15455.79|15442.5|15442.5|0
1648225110000|2022-03-25 16:18:30|15451.83|15451.83|15456.48|15456.48|15460.68|15460.68|15451.83|15451.83|0
1648225140000|2022-03-25 16:19:00|15452.51|15452.51|15452.51|15452.51|15452.51|15452.51|15452.51|15452.51|0
1648225150000|2022-03-25 16:19:10|15444.58|15444.58|15444.58|15444.58|15444.58|15444.58|15444.58|15444.58|0
1648225170000|2022-03-25 16:19:30|15452.51|15452.51|15452.51|15452.51|15452.51|15452.51|15452.51|15452.51|0
1648225200000|2022-03-25 16:20:00|15448.55|15448.55|15452.51|15452.51|15452.51|15452.51|15448.55|15448.55|0
1648225210000|2022-03-25 16:20:10|15451.12|15451.12|15451.12|15451.12|15451.12|15451.12|15451.12|15451.12|0
1648225220000|2022-03-25 16:20:20|15443.18|15443.18|15447.15|15447.15|15447.15|15447.15|15443.18|15443.18|0
1648225260000|2022-03-25 16:21:00|15445.77|15445.77|15441.35|15441.35|15445.77|15445.77|15441.35|15441.35|0
1648225300000|2022-03-25 16:21:40|15449.28|15449.28|15441.35|15441.35|15449.28|15449.28|15441.35|15441.35|0
1648225310000|2022-03-25 16:21:50|15439.95|15439.95|15439.95|15439.95|15439.95|15439.95|15439.95|15439.95|0
1648225330000|2022-03-25 16:22:10|15440.87|15440.87|15445.06|15445.06|15445.06|15445.06|15440.87|15440.87|0
1648225340000|2022-03-25 16:22:20|15442.27|15442.27|15442.27|15442.27|15442.27|15442.27|15442.27|15442.27|0
1648225350000|2022-03-25 16:22:30|15438.3|15438.3|15438.3|15438.3|15438.3|15438.3|15438.3|15438.3|0
1648225380000|2022-03-25 16:23:00|15439.7|15439.7|15439.7|15439.7|15439.7|15439.7|15439.7|15439.7|0
1648225400000|2022-03-25 16:23:20|15435.73|15435.73|15434.33|15434.33|15435.73|15435.73|15434.33|15434.33|0
1648225430000|2022-03-25 16:23:50|15432.94|15432.94|15434.33|15434.33|15435.73|15435.73|15432.94|15432.94|0
1648225440000|2022-03-25 16:24:00|15437.13|15437.13|15437.13|15437.13|15437.13|15437.13|15437.13|15437.13|0
1648225460000|2022-03-25 16:24:20|15434.33|15434.33|15434.33|15434.33|15434.33|15434.33|15434.33|15434.33|0
1648225470000|2022-03-25 16:24:30|15432.94|15432.94|15432.94|15432.94|15432.94|15432.94|15432.94|15432.94|0
1648225480000|2022-03-25 16:24:40|15435.73|15435.73|15435.73|15435.73|15435.73|15435.73|15435.73|15435.73|0
1648225490000|2022-03-25 16:24:50|15431.77|15431.77|15435.73|15435.73|15435.73|15435.73|15431.77|15431.77|0
1648225500000|2022-03-25 16:25:00|15437.13|15437.13|15437.13|15437.13|15437.13|15437.13|15437.13|15437.13|0
1648225510000|2022-03-25 16:25:10|15438.53|15438.53|15435.73|15435.73|15438.53|15438.53|15435.73|15435.73|0
1648225520000|2022-03-25 16:25:20|15437.13|15437.13|15435.73|15435.73|15437.13|15437.13|15435.73|15435.73|0
1648225530000|2022-03-25 16:25:30|15432.94|15432.94|15430.14|15430.14|15434.33|15434.33|15430.14|15430.14|0
1648225570000|2022-03-25 16:26:10|15422.21|15422.21|15422.21|15422.21|15422.21|15422.21|15422.21|15422.21|0
1648225600000|2022-03-25 16:26:40|15425|15425|15422.21|15422.21|15425|15425|15422.21|15422.21|0
1648225620000|2022-03-25 16:27:00|15418.24|15418.24|15418.24|15418.24|15418.24|15418.24|15418.24|15418.24|0
1648225630000|2022-03-25 16:27:10|15422.21|15422.21|15422.21|15422.21|15422.21|15422.21|15422.21|15422.21|0
1648225640000|2022-03-25 16:27:20|15426.17|15426.17|15418.24|15418.24|15426.17|15426.17|15414.28|15414.28|0
1648225650000|2022-03-25 16:27:30|15410.31|15410.31|15410.31|15410.31|15410.31|15410.31|15410.31|15410.31|0
1648225680000|2022-03-25 16:28:00|15408.93|15408.93|15417.32|15417.32|15417.32|15417.32|15408.93|15408.93|0
1648225690000|2022-03-25 16:28:10|15420.12|15420.12|15420.12|15420.12|15420.12|15420.12|15420.12|15420.12|0
1648225710000|2022-03-25 16:28:30|15421.52|15421.52|15422.92|15422.92|15422.92|15422.92|15421.52|15421.52|0
1648225720000|2022-03-25 16:28:40|15426.88|15426.88|15426.88|15426.88|15426.88|15426.88|15426.88|15426.88|0
1648225730000|2022-03-25 16:28:50|15427.34|15427.34|15423.38|15423.38|15427.34|15427.34|15423.38|15423.38|0
1648225740000|2022-03-25 16:29:00|15421.98|15421.98|15419.41|15419.41|15423.38|15423.38|15419.41|15419.41|0
1648225770000|2022-03-25 16:29:30|15419.87|15419.87|15430.6|15430.6|15430.6|15430.6|15419.87|15419.87|0
1648225780000|2022-03-25 16:29:40|15418.71|15418.71|15423.13|15423.13|15423.13|15423.13|15418.71|15418.71|0
1648225790000|2022-03-25 16:29:50|15420.83|15420.83|15419.43|15419.43|15420.83|15420.83|15419.43|15419.43|0
1648451750000|2022-03-28 07:15:50|15469.95|15469.95|15469.95|15469.95|15469.95|15469.95|15469.95|15469.95|0
1648451760000|2022-03-28 07:16:00|15475.54|15475.54|15475.54|15475.54|15475.54|15475.54|15475.54|15475.54|0
1648451830000|2022-03-28 07:17:10|15463.65|15463.65|15463.65|15463.65|15463.65|15463.65|15463.65|15463.65|0
1648451860000|2022-03-28 07:17:40|15458.05|15458.05|15458.05|15458.05|15458.05|15458.05|15458.05|15458.05|0
1648451940000|2022-03-28 07:19:00|15459.45|15459.45|15459.45|15459.45|15459.45|15459.45|15459.45|15459.45|0
1648451970000|2022-03-28 07:19:30|15453.85|15453.85|15434.03|15434.03|15453.85|15453.85|15434.03|15434.03|0
1648451980000|2022-03-28 07:19:40|15432.63|15432.63|15432.63|15432.63|15432.63|15432.63|15432.63|15432.63|0
1648451990000|2022-03-28 07:19:50|15431.23|15431.23|15431.23|15431.23|15431.23|15431.23|15431.23|15431.23|0
1648452020000|2022-03-28 07:20:20|15432.63|15432.63|15432.63|15432.63|15432.63|15432.63|15432.63|15432.63|0
1648452060000|2022-03-28 07:21:00|15440.56|15440.56|15440.56|15440.56|15440.56|15440.56|15440.56|15440.56|0
1648452070000|2022-03-28 07:21:10|15432.63|15432.63|15432.63|15432.63|15432.63|15432.63|15432.63|15432.63|0
1648452120000|2022-03-28 07:22:00|15428.66|15428.66|15416.77|15416.77|15428.66|15428.66|15416.77|15416.77|0
1648452130000|2022-03-28 07:22:10|15420.73|15420.73|15416.77|15416.77|15420.73|15420.73|15412.8|15412.8|0
1648452170000|2022-03-28 07:22:50|15420.73|15420.73|15416.77|15416.77|15420.73|15420.73|15408.84|15408.84|0
1648452300000|2022-03-28 07:25:00|15420.96|15420.96|15420.96|15420.96|15420.96|15420.96|15420.96|15420.96|0
1648452320000|2022-03-28 07:25:20|15413.97|15413.97|15413.97|15413.97|15413.97|15413.97|15413.97|15413.97|0
1648452330000|2022-03-28 07:25:30|15402.07|15402.07|15417.93|15417.93|15417.93|15417.93|15402.07|15402.07|0
1648452340000|2022-03-28 07:25:40|15424.93|15424.93|15424.93|15424.93|15424.93|15424.93|15424.93|15424.93|0
1648452370000|2022-03-28 07:26:10|15426.33|15426.33|15426.33|15426.33|15426.33|15426.33|15426.33|15426.33|0
1648452380000|2022-03-28 07:26:20|15438.22|15438.22|15442.19|15442.19|15442.19|15442.19|15438.22|15438.22|0
1648452390000|2022-03-28 07:26:30|15443.11|15443.11|15443.57|15443.57|15443.57|15443.57|15443.11|15443.11|0
1648452430000|2022-03-28 07:27:10|15439.6|15439.6|15439.6|15439.6|15439.6|15439.6|15439.6|15439.6|0
1648452490000|2022-03-28 07:28:10|15445.2|15445.2|15445.2|15445.2|15445.2|15445.2|15445.2|15445.2|0
1648452510000|2022-03-28 07:28:30|15449.17|15449.17|15453.13|15453.13|15453.13|15453.13|15449.17|15449.17|0
1648452520000|2022-03-28 07:28:40|15454.53|15454.53|15454.53|15454.53|15454.53|15454.53|15454.53|15454.53|0
1648452540000|2022-03-28 07:29:00|15462.46|15462.46|15462.46|15462.46|15462.46|15462.46|15462.46|15462.46|0
1648452560000|2022-03-28 07:29:20|15470.39|15470.39|15466.43|15466.43|15470.39|15470.39|15466.43|15466.43|0
1648452580000|2022-03-28 07:29:40|15474.36|15474.36|15474.36|15474.36|15474.36|15474.36|15474.36|15474.36|0
1648452600000|2022-03-28 07:30:00|15478.32|15478.32|15478.32|15478.32|15478.32|15478.32|15478.32|15478.32|0
1648452620000|2022-03-28 07:30:20|15488.12|15488.12|15492.09|15492.09|15492.09|15492.09|15488.12|15488.12|0
1648452640000|2022-03-28 07:30:40|15496.28|15496.28|15496.28|15496.28|15496.28|15496.28|15496.28|15496.28|0
1648452660000|2022-03-28 07:31:00|15494.88|15494.88|15500.48|15500.48|15500.48|15500.48|15494.88|15494.88|0
1648452670000|2022-03-28 07:31:10|15501.88|15501.88|15501.88|15501.88|15501.88|15501.88|15501.88|15501.88|0
1648452740000|2022-03-28 07:32:20|15504.68|15504.68|15502.35|15502.35|15504.68|15504.68|15496.75|15496.75|0
1648452750000|2022-03-28 07:32:30|15507.95|15507.95|15507.95|15507.95|15507.95|15507.95|15507.95|15507.95|0
1648452830000|2022-03-28 07:33:50|15506.55|15506.55|15507.95|15507.95|15507.95|15507.95|15506.55|15506.55|0
1648452840000|2022-03-28 07:34:00|15510.24|15510.24|15510.24|15510.24|15510.24|15510.24|15510.24|15510.24|0
1648452860000|2022-03-28 07:34:20|15514.21|15514.21|15514.21|15514.21|15514.21|15514.21|15514.21|15514.21|0
1648452870000|2022-03-28 07:34:30|15510.24|15510.24|15510.24|15510.24|15510.24|15510.24|15510.24|15510.24|0
1648452940000|2022-03-28 07:35:40|15518.18|15518.18|15518.18|15518.18|15518.18|15518.18|15518.18|15518.18|0
1648452970000|2022-03-28 07:36:10|15515.38|15515.38|15515.38|15515.38|15515.38|15515.38|15515.38|15515.38|0
1648452980000|2022-03-28 07:36:20|15519.57|15519.57|15519.57|15519.57|15519.57|15519.57|15519.57|15519.57|0
1648453010000|2022-03-28 07:36:50|15520.97|15520.97|15520.51|15520.51|15520.97|15520.97|15520.51|15520.51|0
1648453050000|2022-03-28 07:37:30|15516.55|15516.55|15516.55|15516.55|15516.55|15516.55|15516.55|15516.55|0
1648453080000|2022-03-28 07:38:00|15520.51|15520.51|15520.51|15520.51|15520.51|15520.51|15520.51|15520.51|0
1648453120000|2022-03-28 07:38:40|15512.58|15512.58|15512.58|15512.58|15512.58|15512.58|15512.58|15512.58|0
1648453130000|2022-03-28 07:38:50|15509.78|15509.78|15509.78|15509.78|15509.78|15509.78|15509.78|15509.78|0
1648453140000|2022-03-28 07:39:00|15505.82|15505.82|15493.92|15493.92|15505.82|15505.82|15493.92|15493.92|0
1648453210000|2022-03-28 07:40:10|15498.12|15498.12|15498.12|15498.12|15498.12|15498.12|15498.12|15498.12|0
1648453290000|2022-03-28 07:41:30|15495.32|15495.32|15495.32|15495.32|15495.32|15495.32|15495.32|15495.32|0
1648453310000|2022-03-28 07:41:50|15503.72|15503.72|15513.52|15513.52|15513.52|15513.52|15503.72|15503.72|0
1648453370000|2022-03-28 07:42:50|15519.11|15519.11|15521.91|15521.91|15527.51|15527.51|15516.32|15516.32|0
1648453380000|2022-03-28 07:43:00|15526.11|15526.11|15521.91|15521.91|15526.11|15526.11|15517.72|15517.72|0
1648453390000|2022-03-28 07:43:10|15533.81|15533.81|15525.88|15525.88|15533.81|15533.81|15525.88|15525.88|0
1648453400000|2022-03-28 07:43:20|15521.91|15521.91|15521.91|15521.91|15521.91|15521.91|15521.91|15521.91|0
1648453460000|2022-03-28 07:44:20|15520.51|15520.51|15514.92|15514.92|15520.51|15520.51|15514.92|15514.92|0
1648453500000|2022-03-28 07:45:00|15512.12|15512.12|15510.72|15510.72|15512.12|15512.12|15510.72|15510.72|0
1648453540000|2022-03-28 07:45:40|15500.92|15500.92|15500.92|15500.92|15500.92|15500.92|15500.92|15500.92|0
1648453600000|2022-03-28 07:46:40|15520.75|15520.75|15520.75|15520.75|15520.75|15520.75|15516.78|15516.78|0
1648453660000|2022-03-28 07:47:40|15512.82|15512.82|15504.89|15504.89|15512.82|15512.82|15504.89|15504.89|0
1648453750000|2022-03-28 07:49:10|15508.85|15508.85|15508.85|15508.85|15508.85|15508.85|15508.85|15508.85|0
1648453800000|2022-03-28 07:50:00|15490.66|15490.66|15490.66|15490.66|15490.66|15490.66|15490.66|15490.66|0
1648453890000|2022-03-28 07:51:30|15486.69|15486.69|15486.69|15486.69|15486.69|15486.69|15486.69|15486.69|0
1648453930000|2022-03-28 07:52:10|15481.1|15481.1|15481.1|15481.1|15481.1|15481.1|15481.1|15481.1|0
1648453990000|2022-03-28 07:53:10|15482.93|15482.93|15478.74|15478.74|15482.93|15482.93|15478.74|15478.74|0
1648454000000|2022-03-28 07:53:20|15474.54|15474.54|15477.34|15477.34|15477.34|15477.34|15474.54|15474.54|0
1648454060000|2022-03-28 07:54:20|15469.41|15469.41|15470.78|15470.78|15470.78|15470.78|15469.41|15469.41|0
1648454090000|2022-03-28 07:54:50|15466.82|15466.82|15466.82|15466.82|15466.82|15466.82|15466.82|15466.82|0
1648454160000|2022-03-28 07:56:00|15468.22|15468.22|15468.22|15468.22|15468.22|15468.22|15468.22|15468.22|0
1648454220000|2022-03-28 07:57:00|15466.82|15466.82|15466.82|15466.82|15466.82|15466.82|15466.82|15466.82|0
1648454280000|2022-03-28 07:58:00|15461.22|15461.22|15461.22|15461.22|15461.22|15461.22|15461.22|15461.22|0
1648454340000|2022-03-28 07:59:00|15461.68|15461.68|15461.68|15461.68|15461.68|15461.68|15461.68|15461.68|0
1648454370000|2022-03-28 07:59:30|15462.14|15462.14|15463.06|15463.06|15463.06|15463.06|15462.14|15462.14|0
1648454380000|2022-03-28 07:59:40|15451.16|15451.16|15435.3|15435.3|15451.16|15451.16|15435.3|15435.3|0
1648454390000|2022-03-28 07:59:50|15436.7|15436.7|15439|15439|15439|15439|15436.7|15436.7|0
1648454460000|2022-03-28 08:01:00|15437.6|15437.6|15436.22|15436.22|15437.6|15437.6|15435.3|15435.3|0
1648454510000|2022-03-28 08:01:50|15434.82|15434.82|15434.82|15434.82|15434.82|15434.82|15434.82|15434.82|0
1648454520000|2022-03-28 08:02:00|15430.86|15430.86|15430.86|15430.86|15430.86|15430.86|15430.86|15430.86|0
1648454590000|2022-03-28 08:03:10|15428.06|15428.06|15428.06|15428.06|15428.06|15428.06|15428.06|15428.06|0
1648454620000|2022-03-28 08:03:40|15427.14|15427.14|15427.14|15427.14|15427.14|15427.14|15427.14|15427.14|0
1648454630000|2022-03-28 08:03:50|15426.68|15426.68|15414.55|15414.55|15426.68|15426.68|15414.55|15414.55|0
1648454640000|2022-03-28 08:04:00|15411.75|15411.75|15411.75|15411.75|15411.75|15411.75|15411.75|15411.75|0
1648454690000|2022-03-28 08:04:50|15413.15|15413.15|15413.15|15413.15|15413.15|15413.15|15413.15|15413.15|0
1648454720000|2022-03-28 08:05:20|15408.95|15408.95|15408.95|15408.95|15408.95|15408.95|15408.95|15408.95|0
1648454740000|2022-03-28 08:05:40|15406.15|15406.15|15406.15|15406.15|15406.15|15406.15|15406.15|15406.15|0
1648454750000|2022-03-28 08:05:50|15402.19|15402.19|15403.59|15403.59|15403.59|15403.59|15402.19|15402.19|0
1648454840000|2022-03-28 08:07:20|15401.75|15401.75|15401.75|15401.75|15401.75|15401.75|15401.75|15401.75|0
1648454860000|2022-03-28 08:07:40|15397.78|15397.78|15393.82|15393.82|15397.78|15397.78|15393.82|15393.82|0
1648454890000|2022-03-28 08:08:10|15388.22|15388.22|15385.42|15385.42|15388.22|15388.22|15384.02|15384.02|0
1648454900000|2022-03-28 08:08:20|15373.53|15373.53|15368.39|15368.39|15373.53|15373.53|15365.6|15365.6|0
1648454910000|2022-03-28 08:08:30|15369.79|15369.79|15369.79|15369.79|15369.79|15369.79|15369.79|15369.79|0
1648454920000|2022-03-28 08:08:40|15367|15367|15365.6|15365.6|15367|15367|15365.6|15365.6|0
1648454970000|2022-03-28 08:09:30|15373.53|15373.53|15373.53|15373.53|15373.53|15373.53|15373.53|15373.53|0
1648454980000|2022-03-28 08:09:40|15381.46|15381.46|15371.66|15371.66|15381.46|15381.46|15371.66|15371.66|0
1648455010000|2022-03-28 08:10:10|15370.26|15370.26|15370.26|15370.26|15370.26|15370.26|15370.26|15370.26|0
1648455020000|2022-03-28 08:10:20|15364.66|15364.66|15367.46|15367.46|15367.46|15367.46|15364.66|15364.66|0
1648455140000|2022-03-28 08:12:20|15361.86|15361.86|15352.07|15352.07|15361.86|15361.86|15352.07|15352.07|0
1648455210000|2022-03-28 08:13:30|15349.27|15349.27|15349.27|15349.27|15349.27|15349.27|15349.27|15349.27|0
1648455220000|2022-03-28 08:13:40|15345.07|15345.07|15345.07|15345.07|15345.07|15345.07|15345.07|15345.07|0
1648455240000|2022-03-28 08:14:00|15349.27|15349.27|15349.27|15349.27|15349.27|15349.27|15349.27|15349.27|0
1648455270000|2022-03-28 08:14:30|15333.41|15333.41|15333.41|15333.41|15333.41|15333.41|15333.41|15333.41|0
1648455400000|2022-03-28 08:16:40|15337.37|15337.37|15333.41|15333.41|15337.37|15337.37|15333.41|15333.41|0
1648455470000|2022-03-28 08:17:50|15330.61|15330.61|15330.61|15330.61|15330.61|15330.61|15330.61|15330.61|0
1648455480000|2022-03-28 08:18:00|15329.69|15329.69|15329.69|15329.69|15329.69|15329.69|15329.69|15329.69|0
1648455490000|2022-03-28 08:18:10|15335.29|15335.29|15335.29|15335.29|15335.29|15335.29|15335.29|15335.29|0
1648455540000|2022-03-28 08:19:00|15338.09|15338.09|15335.29|15335.29|15338.09|15338.09|15335.29|15335.29|0
1648455550000|2022-03-28 08:19:10|15328.29|15328.29|15328.29|15328.29|15328.29|15328.29|15328.29|15328.29|0
1648455580000|2022-03-28 08:19:40|15333.89|15333.89|15335.29|15335.29|15335.29|15335.29|15333.89|15333.89|0
1648455620000|2022-03-28 08:20:20|15334.37|15334.37|15334.37|15334.37|15334.37|15334.37|15334.37|15334.37|0
1648455670000|2022-03-28 08:21:10|15331.57|15331.57|15331.57|15331.57|15331.57|15331.57|15331.57|15331.57|0
1648455700000|2022-03-28 08:21:40|15325.97|15325.97|15325.97|15325.97|15325.97|15325.97|15325.97|15325.97|0
1648455760000|2022-03-28 08:22:40|15329.94|15329.94|15322.01|15322.01|15329.94|15329.94|15322.01|15322.01|0
1648455770000|2022-03-28 08:22:50|15318.04|15318.04|15314.08|15314.08|15318.04|15318.04|15314.08|15314.08|0
1648455930000|2022-03-28 08:25:30|15315.47|15315.47|15315.47|15315.47|15315.47|15315.47|15315.47|15315.47|0
1648455990000|2022-03-28 08:26:30|15318.27|15318.27|15319.67|15319.67|15319.67|15319.67|15318.27|15318.27|0
1648456000000|2022-03-28 08:26:40|15321.07|15321.07|15321.07|15321.07|15321.07|15321.07|15321.07|15321.07|0
1648456060000|2022-03-28 08:27:40|15332.97|15332.97|15340.9|15340.9|15340.9|15340.9|15332.97|15332.97|0
1648456070000|2022-03-28 08:27:50|15338.1|15338.1|15338.33|15338.33|15342.3|15342.3|15338.1|15338.1|0
1648456140000|2022-03-28 08:29:00|15335.53|15335.53|15335.53|15335.53|15335.53|15335.53|15335.53|15335.53|0
1648456170000|2022-03-28 08:29:30|15343.46|15343.46|15343.46|15343.46|15343.46|15343.46|15343.46|15343.46|0
1648456180000|2022-03-28 08:29:40|15346.26|15346.26|15346.26|15346.26|15346.26|15346.26|15346.26|15346.26|0
1648456200000|2022-03-28 08:30:00|15350.23|15350.23|15350.23|15350.23|15350.23|15350.23|15346.26|15346.26|0
1648456210000|2022-03-28 08:30:10|15353.03|15353.03|15353.03|15353.03|15353.03|15353.03|15353.03|15353.03|0
1648456320000|2022-03-28 08:32:00|15351.19|15351.19|15351.19|15351.19|15351.19|15351.19|15351.19|15351.19|0
1648456450000|2022-03-28 08:34:10|15344.19|15344.19|15344.19|15344.19|15344.19|15344.19|15344.19|15344.19|0
1648456460000|2022-03-28 08:34:20|15345.59|15345.59|15345.59|15345.59|15345.59|15345.59|15345.59|15345.59|0
1648456470000|2022-03-28 08:34:30|15337.66|15337.66|15336.49|15336.49|15337.66|15337.66|15333.7|15333.7|0
1648456500000|2022-03-28 08:35:00|15340.46|15340.46|15340.46|15340.46|15340.46|15340.46|15340.46|15340.46|0
1648456520000|2022-03-28 08:35:20|15348.39|15348.39|15348.39|15348.39|15348.39|15348.39|15348.39|15348.39|0
1648456530000|2022-03-28 08:35:30|15352.59|15352.59|15352.59|15352.59|15352.59|15352.59|15352.59|15352.59|0
1648456560000|2022-03-28 08:36:00|15346.99|15346.99|15346.99|15346.99|15346.99|15346.99|15346.99|15346.99|0
1648456620000|2022-03-28 08:37:00|15346.07|15346.07|15346.07|15346.07|15346.07|15346.07|15346.07|15346.07|0
1648456750000|2022-03-28 08:39:10|15350.04|15350.04|15350.04|15350.04|15350.04|15350.04|15350.04|15350.04|0
1648456780000|2022-03-28 08:39:40|15343.04|15343.04|15343.04|15343.04|15343.04|15343.04|15343.04|15343.04|0
1648456800000|2022-03-28 08:40:00|15345.84|15345.84|15345.84|15345.84|15345.84|15345.84|15345.84|15345.84|0
1648456870000|2022-03-28 08:41:10|15333.94|15333.94|15341.87|15341.87|15341.87|15341.87|15333.94|15333.94|0
1648456920000|2022-03-28 08:42:00|15353.77|15353.77|15353.77|15353.77|15353.77|15353.77|15353.77|15353.77|0
1648457000000|2022-03-28 08:43:20|15357.73|15357.73|15357.73|15357.73|15357.73|15357.73|15357.73|15357.73|0
1648457010000|2022-03-28 08:43:30|15349.8|15349.8|15349.8|15349.8|15349.8|15349.8|15349.8|15349.8|0
1648457030000|2022-03-28 08:43:50|15347|15347|15347|15347|15347|15347|15347|15347|0
1648457040000|2022-03-28 08:44:00|15348.4|15348.4|15348.4|15348.4|15348.4|15348.4|15348.4|15348.4|0
1648457050000|2022-03-28 08:44:10|15356.33|15356.33|15356.33|15356.33|15356.33|15356.33|15356.33|15356.33|0
1648457080000|2022-03-28 08:44:40|15353.54|15353.54|15353.54|15353.54|15353.54|15353.54|15353.54|15353.54|0
1648457110000|2022-03-28 08:45:10|15350.74|15350.74|15350.74|15350.74|15350.74|15350.74|15350.74|15350.74|0
1648457120000|2022-03-28 08:45:20|15353.54|15353.54|15353.54|15353.54|15353.54|15353.54|15353.54|15353.54|0
1648457170000|2022-03-28 08:46:10|15349.57|15349.57|15349.57|15349.57|15349.57|15349.57|15349.57|15349.57|0
1648457240000|2022-03-28 08:47:20|15348.17|15348.17|15349.57|15349.57|15349.57|15349.57|15348.17|15348.17|0
1648457260000|2022-03-28 08:47:40|15345.6|15345.6|15337.67|15337.67|15345.6|15345.6|15333.71|15333.71|0
1648457270000|2022-03-28 08:47:50|15333.71|15333.71|15329.74|15329.74|15333.71|15333.71|15329.74|15329.74|0
1648457280000|2022-03-28 08:48:00|15326.94|15326.94|15326.94|15326.94|15326.94|15326.94|15326.94|15326.94|0
1648457310000|2022-03-28 08:48:30|15338.84|15338.84|15334.88|15334.88|15338.84|15338.84|15334.88|15334.88|0
1648457320000|2022-03-28 08:48:40|15338.84|15338.84|15334.88|15334.88|15338.84|15338.84|15334.88|15334.88|0
1648457340000|2022-03-28 08:49:00|15335.79|15335.79|15335.79|15335.79|15335.79|15335.79|15335.79|15335.79|0
1648457360000|2022-03-28 08:49:20|15337.19|15337.19|15343.72|15343.72|15343.72|15343.72|15335.79|15335.79|0
1648457370000|2022-03-28 08:49:30|15340.93|15340.93|15340.93|15340.93|15340.93|15340.93|15340.93|15340.93|0
1648457410000|2022-03-28 08:50:10|15339.53|15339.53|15339.53|15339.53|15339.53|15339.53|15339.53|15339.53|0
1648457430000|2022-03-28 08:50:30|15338.15|15338.15|15338.15|15338.15|15338.15|15338.15|15338.15|15338.15|0
1648457470000|2022-03-28 08:51:10|15335.35|15335.35|15335.35|15335.35|15335.35|15335.35|15335.35|15335.35|0
1648457490000|2022-03-28 08:51:30|15323.45|15323.45|15323.45|15323.45|15323.45|15323.45|15323.45|15323.45|0
1648457500000|2022-03-28 08:51:40|15320.65|15320.65|15320.65|15320.65|15320.65|15320.65|15320.65|15320.65|0
1648457540000|2022-03-28 08:52:20|15316.46|15316.46|15319.25|15319.25|15319.25|15319.25|15316.46|15316.46|0
1648457600000|2022-03-28 08:53:20|15320.65|15320.65|15320.65|15320.65|15320.65|15320.65|15320.65|15320.65|0
1648457620000|2022-03-28 08:53:40|15318.36|15318.36|15318.36|15318.36|15318.36|15318.36|15318.36|15318.36|0
1648457630000|2022-03-28 08:53:50|15319.27|15319.27|15319.27|15319.27|15319.27|15319.27|15319.27|15319.27|0
1648457650000|2022-03-28 08:54:10|15323.47|15323.47|15323.47|15323.47|15323.47|15323.47|15323.47|15323.47|0
1648457720000|2022-03-28 08:55:20|15319.51|15319.51|15330.24|15330.24|15330.24|15330.24|15319.51|15319.51|0
1648457760000|2022-03-28 08:56:00|15327.44|15327.44|15327.44|15327.44|15327.44|15327.44|15327.44|15327.44|0
1648457770000|2022-03-28 08:56:10|15323.47|15323.47|15323.47|15323.47|15323.47|15323.47|15323.47|15323.47|0
1648457790000|2022-03-28 08:56:30|15320.67|15320.67|15320.67|15320.67|15320.67|15320.67|15320.67|15320.67|0
1648457940000|2022-03-28 08:59:00|15326.27|15326.27|15333.27|15333.27|15333.27|15333.27|15326.27|15326.27|0
1648457960000|2022-03-28 08:59:20|15330.47|15330.47|15330.47|15330.47|15330.47|15330.47|15330.47|15330.47|0
1648457980000|2022-03-28 08:59:40|15334.44|15334.44|15334.44|15334.44|15334.44|15334.44|15334.44|15334.44|0
1648458060000|2022-03-28 09:01:00|15334.9|15334.9|15334.9|15334.9|15334.9|15334.9|15334.9|15334.9|0
1648458090000|2022-03-28 09:01:30|15329.3|15329.3|15329.3|15329.3|15329.3|15329.3|15329.3|15329.3|0
1648458100000|2022-03-28 09:01:40|15336.3|15336.3|15336.3|15336.3|15336.3|15336.3|15336.3|15336.3|0
1648458140000|2022-03-28 09:02:20|15328.36|15328.36|15328.36|15328.36|15328.36|15328.36|15328.36|15328.36|0
1648458150000|2022-03-28 09:02:30|15326.97|15326.97|15331.16|15331.16|15331.16|15331.16|15326.97|15326.97|0
1648458160000|2022-03-28 09:02:40|15324.17|15324.17|15324.17|15324.17|15324.17|15324.17|15324.17|15324.17|0
1648458260000|2022-03-28 09:04:20|15322.77|15322.77|15322.77|15322.77|15322.77|15322.77|15322.77|15322.77|0
1648458270000|2022-03-28 09:04:30|15314.84|15314.84|15314.84|15314.84|15314.84|15314.84|15314.84|15314.84|0
1648458350000|2022-03-28 09:05:50|15313.44|15313.44|15313.44|15313.44|15313.44|15313.44|15313.44|15313.44|0
1648458530000|2022-03-28 09:08:50|15309.24|15309.24|15309.24|15309.24|15309.24|15309.24|15309.24|15309.24|0
1648458550000|2022-03-28 09:09:10|15301.31|15301.31|15297.34|15297.34|15301.31|15301.31|15297.34|15297.34|0
1648458590000|2022-03-28 09:09:50|15301.31|15301.31|15301.31|15301.31|15301.31|15301.31|15301.31|15301.31|0
1648458750000|2022-03-28 09:12:30|15298.51|15298.51|15298.51|15298.51|15298.51|15298.51|15298.51|15298.51|0
1648458780000|2022-03-28 09:13:00|15294.54|15294.54|15294.54|15294.54|15294.54|15294.54|15294.54|15294.54|0
1648458860000|2022-03-28 09:14:20|15293.14|15293.14|15293.14|15293.14|15293.14|15293.14|15291.74|15291.74|0
1648458900000|2022-03-28 09:15:00|15289.18|15289.18|15285.21|15285.21|15289.18|15289.18|15285.21|15285.21|0
1648458940000|2022-03-28 09:15:40|15293.14|15293.14|15293.14|15293.14|15293.14|15293.14|15293.14|15293.14|0
1648459010000|2022-03-28 09:16:50|15291.74|15291.74|15290.34|15290.34|15291.74|15291.74|15290.34|15290.34|0
1648459020000|2022-03-28 09:17:00|15293.14|15293.14|15293.14|15293.14|15293.14|15293.14|15293.14|15293.14|0
1648459060000|2022-03-28 09:17:40|15292.68|15292.68|15293.14|15293.14|15293.14|15293.14|15292.68|15292.68|0
1648459130000|2022-03-28 09:18:50|15294.54|15294.54|15294.54|15294.54|15294.54|15294.54|15294.54|15294.54|0
1648459220000|2022-03-28 09:20:20|15302.47|15302.47|15302.47|15302.47|15302.47|15302.47|15302.47|15302.47|0
1648459230000|2022-03-28 09:20:30|15298.51|15298.51|15302.47|15302.47|15306.44|15306.44|15298.51|15298.51|0
1648459250000|2022-03-28 09:20:50|15301.07|15301.07|15301.07|15301.07|15301.07|15301.07|15301.07|15301.07|0
1648459270000|2022-03-28 09:21:10|15297.11|15297.11|15297.11|15297.11|15297.11|15297.11|15297.11|15297.11|0
1648459370000|2022-03-28 09:22:50|15295.71|15295.71|15298.51|15298.51|15298.51|15298.51|15295.71|15295.71|0
1648459380000|2022-03-28 09:23:00|15302.47|15302.47|15302.47|15302.47|15302.47|15302.47|15302.47|15302.47|0
1648459390000|2022-03-28 09:23:10|15310.4|15310.4|15310.4|15310.4|15310.4|15310.4|15310.4|15310.4|0
1648459400000|2022-03-28 09:23:20|15311.32|15311.32|15311.32|15311.32|15311.32|15311.32|15311.32|15311.32|0
1648459430000|2022-03-28 09:23:50|15307.13|15307.13|15307.13|15307.13|15307.13|15307.13|15307.13|15307.13|0
1648459500000|2022-03-28 09:25:00|15315.06|15315.06|15315.06|15315.06|15315.06|15315.06|15315.06|15315.06|0
1648459510000|2022-03-28 09:25:10|15317.85|15317.85|15313.66|15313.66|15317.85|15317.85|15313.66|15313.66|0
1648459520000|2022-03-28 09:25:20|15309.69|15309.69|15306.89|15306.89|15309.69|15309.69|15306.89|15306.89|0
1648459530000|2022-03-28 09:25:30|15310.86|15310.86|15310.86|15310.86|15310.86|15310.86|15310.86|15310.86|0
1648459610000|2022-03-28 09:26:50|15306.66|15306.66|15306.66|15306.66|15306.66|15306.66|15306.66|15306.66|0
1648459650000|2022-03-28 09:27:30|15302.46|15302.46|15301.06|15301.06|15302.46|15302.46|15301.06|15301.06|0
1648459680000|2022-03-28 09:28:00|15298.26|15298.26|15298.26|15298.26|15298.26|15298.26|15298.26|15298.26|0
1648459730000|2022-03-28 09:28:50|15296.86|15296.86|15308.06|15308.06|15308.06|15308.06|15296.86|15296.86|0
1648459740000|2022-03-28 09:29:00|15288.23|15288.23|15288.23|15288.23|15288.23|15288.23|15288.23|15288.23|0
1648459810000|2022-03-28 09:30:10|15285.43|15285.43|15285.43|15285.43|15285.43|15285.43|15285.43|15285.43|0
1648459840000|2022-03-28 09:30:40|15284.51|15284.51|15284.51|15284.51|15284.51|15284.51|15284.51|15284.51|0
1648459860000|2022-03-28 09:31:00|15292.44|15292.44|15292.44|15292.44|15292.44|15292.44|15292.44|15292.44|0
1648459900000|2022-03-28 09:31:40|15291.04|15291.04|15291.04|15291.04|15291.04|15291.04|15291.04|15291.04|0
1648459910000|2022-03-28 09:31:50|15295.01|15295.01|15295.01|15295.01|15295.01|15295.01|15295.01|15295.01|0
1648460010000|2022-03-28 09:33:30|15298.98|15298.98|15298.98|15298.98|15298.98|15298.98|15298.98|15298.98|0
1648460040000|2022-03-28 09:34:00|15301.77|15301.77|15301.77|15301.77|15301.77|15301.77|15301.77|15301.77|0
1648460060000|2022-03-28 09:34:20|15305.74|15305.74|15305.74|15305.74|15305.74|15305.74|15305.74|15305.74|0
1648460110000|2022-03-28 09:35:10|15305.28|15305.28|15308.08|15308.08|15308.08|15308.08|15305.28|15305.28|0
1648460160000|2022-03-28 09:36:00|15304.11|15304.11|15312.04|15312.04|15312.04|15312.04|15304.11|15304.11|0
1648460290000|2022-03-28 09:38:10|15304.11|15304.11|15304.11|15304.11|15304.11|15304.11|15304.11|15304.11|0
1648460400000|2022-03-28 09:40:00|15301.31|15301.31|15301.31|15301.31|15301.31|15301.31|15301.31|15301.31|0
1648460420000|2022-03-28 09:40:20|15297.12|15297.12|15297.12|15297.12|15297.12|15297.12|15297.12|15297.12|0
1648460440000|2022-03-28 09:40:40|15298.52|15298.52|15301.31|15301.31|15301.31|15301.31|15298.52|15298.52|0
1648460450000|2022-03-28 09:40:50|15299.91|15299.91|15302.71|15302.71|15304.11|15304.11|15299.91|15299.91|0
1648460460000|2022-03-28 09:41:00|15306.91|15306.91|15306.91|15306.91|15306.91|15306.91|15306.91|15306.91|0
1648460480000|2022-03-28 09:41:20|15314.84|15314.84|15314.84|15314.84|15314.84|15314.84|15314.84|15314.84|0
1648460540000|2022-03-28 09:42:20|15307.85|15307.85|15307.85|15307.85|15307.85|15307.85|15307.85|15307.85|0
1648460560000|2022-03-28 09:42:40|15309.24|15309.24|15301.31|15301.31|15309.24|15309.24|15301.31|15301.31|0
1648460590000|2022-03-28 09:43:10|15302.71|15302.71|15302.71|15302.71|15302.71|15302.71|15302.71|15302.71|0
1648460640000|2022-03-28 09:44:00|15304.11|15304.11|15304.11|15304.11|15304.11|15304.11|15304.11|15304.11|0
1648460700000|2022-03-28 09:45:00|15303.65|15303.65|15303.65|15303.65|15303.65|15303.65|15303.65|15303.65|0
1648460720000|2022-03-28 09:45:20|15298.06|15298.06|15303.65|15303.65|15303.65|15303.65|15298.06|15298.06|0
1648460770000|2022-03-28 09:46:10|15291.76|15291.76|15291.76|15291.76|15291.76|15291.76|15291.76|15291.76|0
1648460810000|2022-03-28 09:46:50|15291.3|15291.3|15307.16|15307.16|15307.16|15307.16|15291.3|15291.3|0
1648460920000|2022-03-28 09:48:40|15306.24|15306.24|15306.24|15306.24|15306.24|15306.24|15306.24|15306.24|0
1648460930000|2022-03-28 09:48:50|15297.84|15297.84|15297.84|15297.84|15297.84|15297.84|15297.84|15297.84|0
1648460940000|2022-03-28 09:49:00|15296.44|15296.44|15296.44|15296.44|15296.44|15296.44|15296.44|15296.44|0
1648460970000|2022-03-28 09:49:30|15297.84|15297.84|15297.84|15297.84|15297.84|15297.84|15297.84|15297.84|0
1648460990000|2022-03-28 09:49:50|15289.91|15289.91|15289.91|15289.91|15289.91|15289.91|15289.91|15289.91|0
1648461020000|2022-03-28 09:50:20|15284.31|15284.31|15284.31|15284.31|15284.31|15284.31|15284.31|15284.31|0
1648461030000|2022-03-28 09:50:30|15282.91|15282.91|15282.91|15282.91|15282.91|15282.91|15282.91|15282.91|0
1648461060000|2022-03-28 09:51:00|15284.31|15284.31|15285.71|15285.71|15285.71|15285.71|15284.31|15284.31|0
1648461090000|2022-03-28 09:51:30|15281.75|15281.75|15285.71|15285.71|15285.71|15285.71|15281.75|15281.75|0
1648461100000|2022-03-28 09:51:40|15282.91|15282.91|15282.91|15282.91|15282.91|15282.91|15282.91|15282.91|0
1648461110000|2022-03-28 09:51:50|15278.95|15278.95|15278.95|15278.95|15278.95|15278.95|15278.95|15278.95|0
1648461190000|2022-03-28 09:53:10|15282.91|15282.91|15282.91|15282.91|15282.91|15282.91|15282.91|15282.91|0
1648461210000|2022-03-28 09:53:30|15278.95|15278.95|15278.95|15278.95|15278.95|15278.95|15278.95|15278.95|0
1648461230000|2022-03-28 09:53:50|15278.03|15278.03|15278.03|15278.03|15278.03|15278.03|15278.03|15278.03|0
1648461260000|2022-03-28 09:54:20|15274.07|15274.07|15274.07|15274.07|15274.07|15274.07|15274.07|15274.07|0
1648461280000|2022-03-28 09:54:40|15270.1|15270.1|15270.1|15270.1|15270.1|15270.1|15270.1|15270.1|0
1648461290000|2022-03-28 09:54:50|15266.13|15266.13|15266.13|15266.13|15266.13|15266.13|15266.13|15266.13|0
1648461310000|2022-03-28 09:55:10|15264.74|15264.74|15262.9|15262.9|15264.74|15264.74|15262.9|15262.9|0
1648461360000|2022-03-28 09:56:00|15264.3|15264.3|15264.3|15264.3|15264.3|15264.3|15264.3|15264.3|0
1648461370000|2022-03-28 09:56:10|15268.26|15268.26|15268.26|15268.26|15268.26|15268.26|15268.26|15268.26|0
1648461440000|2022-03-28 09:57:20|15271.06|15271.06|15271.06|15271.06|15271.06|15271.06|15271.06|15271.06|0
1648461460000|2022-03-28 09:57:40|15269.66|15269.66|15269.66|15269.66|15269.66|15269.66|15269.66|15269.66|0
1648461490000|2022-03-28 09:58:10|15265.7|15265.7|15257.76|15257.76|15265.7|15265.7|15257.76|15257.76|0
1648461510000|2022-03-28 09:58:30|15259.16|15259.16|15259.16|15259.16|15259.16|15259.16|15259.16|15259.16|0
1648461570000|2022-03-28 09:59:30|15263.13|15263.13|15263.13|15263.13|15263.13|15263.13|15263.13|15263.13|0
1648461580000|2022-03-28 09:59:40|15267.09|15267.09|15267.09|15267.09|15267.09|15267.09|15267.09|15267.09|0
1648461620000|2022-03-28 10:00:20|15271.06|15271.06|15271.06|15271.06|15271.06|15271.06|15271.06|15271.06|0
1648461720000|2022-03-28 10:02:00|15268.26|15268.26|15268.26|15268.26|15268.26|15268.26|15268.26|15268.26|0
1648461740000|2022-03-28 10:02:20|15267.8|15267.8|15267.8|15267.8|15267.8|15267.8|15267.8|15267.8|0
1648461760000|2022-03-28 10:02:40|15271.77|15271.77|15271.77|15271.77|15271.77|15271.77|15271.77|15271.77|0
1648461780000|2022-03-28 10:03:00|15274.57|15274.57|15274.57|15274.57|15274.57|15274.57|15274.57|15274.57|0
1648461840000|2022-03-28 10:04:00|15275.97|15275.97|15275.97|15275.97|15275.97|15275.97|15275.97|15275.97|0
1648461880000|2022-03-28 10:04:40|15272|15272|15266.64|15266.64|15272|15272|15266.64|15266.64|0
1648461920000|2022-03-28 10:05:20|15262.67|15262.67|15258.7|15258.7|15262.67|15262.67|15258.7|15258.7|0
1648461930000|2022-03-28 10:05:30|15254.74|15254.74|15254.74|15254.74|15254.74|15254.74|15254.74|15254.74|0
1648462010000|2022-03-28 10:06:50|15255.2|15255.2|15255.2|15255.2|15255.2|15255.2|15255.2|15255.2|0
1648462020000|2022-03-28 10:07:00|15255.66|15255.66|15252.15|15252.15|15256.12|15256.12|15252.15|15252.15|0
1648462030000|2022-03-28 10:07:10|15249.35|15249.35|15249.81|15249.81|15249.81|15249.81|15249.35|15249.35|0
1648462060000|2022-03-28 10:07:40|15247.01|15247.01|15244.22|15244.22|15247.01|15247.01|15244.22|15244.22|0
1648462090000|2022-03-28 10:08:10|15238.62|15238.62|15238.62|15238.62|15238.62|15238.62|15238.62|15238.62|0
1648462100000|2022-03-28 10:08:20|15241.42|15241.42|15241.42|15241.42|15241.42|15241.42|15241.42|15241.42|0
1648462110000|2022-03-28 10:08:30|15240.96|15240.96|15243.52|15243.52|15243.52|15243.52|15239.56|15239.56|0
1648462320000|2022-03-28 10:12:00|15242.12|15242.12|15242.12|15242.12|15242.12|15242.12|15242.12|15242.12|0
1648462330000|2022-03-28 10:12:10|15244.92|15244.92|15244.92|15244.92|15244.92|15244.92|15244.92|15244.92|0
1648462340000|2022-03-28 10:12:20|15247.72|15247.72|15247.72|15247.72|15247.72|15247.72|15247.72|15247.72|0
1648462360000|2022-03-28 10:12:40|15255.65|15255.65|15263.58|15263.58|15267.55|15267.55|15255.65|15255.65|0
1648462370000|2022-03-28 10:12:50|15270.58|15270.58|15270.58|15270.58|15270.58|15270.58|15270.58|15270.58|0
1648462460000|2022-03-28 10:14:20|15274.55|15274.55|15274.55|15274.55|15274.55|15274.55|15274.55|15274.55|0
1648462480000|2022-03-28 10:14:40|15275|15275|15277.8|15277.8|15277.8|15277.8|15275|15275|0
1648462490000|2022-03-28 10:14:50|15277.34|15277.34|15277.34|15277.34|15277.34|15277.34|15277.34|15277.34|0
1648462510000|2022-03-28 10:15:10|15281.31|15281.31|15281.31|15281.31|15281.31|15281.31|15281.31|15281.31|0
1648462520000|2022-03-28 10:15:20|15285.27|15285.27|15285.27|15285.27|15285.27|15285.27|15285.27|15285.27|0
1648462540000|2022-03-28 10:15:40|15289.24|15289.24|15289.24|15289.24|15289.24|15289.24|15289.24|15289.24|0
1648462570000|2022-03-28 10:16:10|15285.04|15285.04|15283.64|15283.64|15285.04|15285.04|15283.64|15283.64|0
1648462720000|2022-03-28 10:18:40|15285.04|15285.04|15285.04|15285.04|15285.04|15285.04|15285.04|15285.04|0
1648462750000|2022-03-28 10:19:10|15281.08|15281.08|15281.08|15281.08|15281.08|15281.08|15281.08|15281.08|0
1648462770000|2022-03-28 10:19:30|15278.28|15278.28|15276.88|15276.88|15278.28|15278.28|15276.88|15276.88|0
1648462820000|2022-03-28 10:20:20|15272.91|15272.91|15272.91|15272.91|15272.91|15272.91|15272.91|15272.91|0
1648462900000|2022-03-28 10:21:40|15271.99|15271.99|15271.99|15271.99|15271.99|15271.99|15271.99|15271.99|0
1648462940000|2022-03-28 10:22:20|15275.96|15275.96|15279.92|15279.92|15279.92|15279.92|15275.96|15275.96|0
1648462960000|2022-03-28 10:22:40|15283.89|15283.89|15283.89|15283.89|15283.89|15283.89|15283.89|15283.89|0
1648462970000|2022-03-28 10:22:50|15286.69|15286.69|15286.69|15286.69|15286.69|15286.69|15286.69|15286.69|0
1648463010000|2022-03-28 10:23:30|15283.89|15283.89|15283.89|15283.89|15283.89|15283.89|15283.89|15283.89|0
1648463050000|2022-03-28 10:24:10|15287.85|15287.85|15287.85|15287.85|15287.85|15287.85|15287.85|15287.85|0
1648463060000|2022-03-28 10:24:20|15286.45|15286.45|15286.45|15286.45|15286.45|15286.45|15286.45|15286.45|0
1648463130000|2022-03-28 10:25:30|15283.66|15283.66|15283.66|15283.66|15283.66|15283.66|15283.66|15283.66|0
1648463220000|2022-03-28 10:27:00|15279.69|15279.69|15279.69|15279.69|15279.69|15279.69|15279.69|15279.69|0
1648463240000|2022-03-28 10:27:20|15276.89|15276.89|15276.89|15276.89|15276.89|15276.89|15276.89|15276.89|0
1648463330000|2022-03-28 10:28:50|15278.29|15278.29|15278.29|15278.29|15278.29|15278.29|15278.29|15278.29|0
1648463350000|2022-03-28 10:29:10|15276.89|15276.89|15275.49|15275.49|15276.89|15276.89|15275.49|15275.49|0
1648463480000|2022-03-28 10:31:20|15274.57|15274.57|15274.57|15274.57|15274.57|15274.57|15274.57|15274.57|0
1648463510000|2022-03-28 10:31:50|15270.61|15270.61|15269.69|15269.69|15270.61|15270.61|15269.69|15269.69|0
1648463520000|2022-03-28 10:32:00|15273.65|15273.65|15273.65|15273.65|15273.65|15273.65|15273.65|15273.65|0
1648463540000|2022-03-28 10:32:20|15277.85|15277.85|15280.65|15280.65|15280.65|15280.65|15277.85|15277.85|0
1648463550000|2022-03-28 10:32:30|15276.69|15276.69|15276.69|15276.69|15276.69|15276.69|15276.69|15276.69|0
1648463610000|2022-03-28 10:33:30|15279.48|15279.48|15279.48|15279.48|15279.48|15279.48|15279.48|15279.48|0
1648463630000|2022-03-28 10:33:50|15283.68|15283.68|15283.68|15283.68|15283.68|15283.68|15283.68|15283.68|0
1648463640000|2022-03-28 10:34:00|15285.08|15285.08|15285.08|15285.08|15285.08|15285.08|15285.08|15285.08|0
1648463650000|2022-03-28 10:34:10|15282.28|15282.28|15282.28|15282.28|15282.28|15282.28|15282.28|15282.28|0
1648463660000|2022-03-28 10:34:20|15279.48|15279.48|15271.55|15271.55|15279.48|15279.48|15271.55|15271.55|0
1648463680000|2022-03-28 10:34:40|15270.15|15270.15|15270.15|15270.15|15270.15|15270.15|15270.15|15270.15|0
1648463720000|2022-03-28 10:35:20|15266.19|15266.19|15266.19|15266.19|15266.19|15266.19|15266.19|15266.19|0
1648463770000|2022-03-28 10:36:10|15271.79|15271.79|15271.79|15271.79|15271.79|15271.79|15271.79|15271.79|0
1648463790000|2022-03-28 10:36:30|15270.39|15270.39|15270.39|15270.39|15270.39|15270.39|15270.39|15270.39|0
1648463860000|2022-03-28 10:37:40|15273.19|15273.19|15275.99|15275.99|15275.99|15275.99|15273.19|15273.19|0
1648463930000|2022-03-28 10:38:50|15279.95|15279.95|15279.95|15279.95|15279.95|15279.95|15279.95|15279.95|0
1648463940000|2022-03-28 10:39:00|15282.75|15282.75|15282.75|15282.75|15282.75|15282.75|15282.75|15282.75|0
1648464000000|2022-03-28 10:40:00|15285.55|15285.55|15294.88|15294.88|15294.88|15294.88|15285.55|15285.55|0
1648464020000|2022-03-28 10:40:20|15293.48|15293.48|15293.48|15293.48|15293.48|15293.48|15293.48|15293.48|0
1648464030000|2022-03-28 10:40:30|15290.68|15290.68|15290.68|15290.68|15290.68|15290.68|15290.68|15290.68|0
1648464050000|2022-03-28 10:40:50|15286.72|15286.72|15286.72|15286.72|15286.72|15286.72|15286.72|15286.72|0
1648464100000|2022-03-28 10:41:40|15283.92|15283.92|15283.92|15283.92|15283.92|15283.92|15283.92|15283.92|0
1648464150000|2022-03-28 10:42:30|15284.84|15284.84|15284.84|15284.84|15284.84|15284.84|15284.84|15284.84|0
1648464170000|2022-03-28 10:42:50|15280.64|15280.64|15280.64|15280.64|15280.64|15280.64|15280.64|15280.64|0
1648464310000|2022-03-28 10:45:10|15279.24|15279.24|15279.24|15279.24|15279.24|15279.24|15279.24|15279.24|0
1648464350000|2022-03-28 10:45:50|15280.64|15280.64|15280.64|15280.64|15280.64|15280.64|15280.64|15280.64|0
1648464470000|2022-03-28 10:47:50|15282.04|15282.04|15282.04|15282.04|15282.04|15282.04|15282.04|15282.04|0
1648464500000|2022-03-28 10:48:20|15280.64|15280.64|15280.64|15280.64|15280.64|15280.64|15280.64|15280.64|0
1648464510000|2022-03-28 10:48:30|15288.57|15288.57|15292.53|15292.53|15292.53|15292.53|15288.57|15288.57|0
1648464580000|2022-03-28 10:49:40|15291.13|15291.13|15291.13|15291.13|15291.13|15291.13|15291.13|15291.13|0
1648464590000|2022-03-28 10:49:50|15283.2|15283.2|15283.2|15283.2|15283.2|15283.2|15283.2|15283.2|0
1648464690000|2022-03-28 10:51:30|15279.24|15279.24|15280.62|15280.62|15280.62|15280.62|15279.24|15279.24|0
1648464700000|2022-03-28 10:51:40|15281.54|15281.54|15281.54|15281.54|15281.54|15281.54|15281.54|15281.54|0
1648464730000|2022-03-28 10:52:10|15287.13|15287.13|15287.13|15287.13|15287.13|15287.13|15287.13|15287.13|0
1648464810000|2022-03-28 10:53:30|15292.73|15292.73|15292.73|15292.73|15292.73|15292.73|15292.73|15292.73|0
1648464820000|2022-03-28 10:53:40|15291.33|15291.33|15291.33|15291.33|15291.33|15291.33|15291.33|15291.33|0
1648464890000|2022-03-28 10:54:50|15294.13|15294.13|15294.13|15294.13|15294.13|15294.13|15294.13|15294.13|0
1648464900000|2022-03-28 10:55:00|15295.53|15295.53|15295.53|15295.53|15295.53|15295.53|15295.53|15295.53|0
1648464910000|2022-03-28 10:55:10|15298.33|15298.33|15306.26|15306.26|15306.26|15306.26|15298.33|15298.33|0
1648464920000|2022-03-28 10:55:20|15299.26|15299.26|15299.26|15299.26|15299.26|15299.26|15299.26|15299.26|0
1648464930000|2022-03-28 10:55:30|15297.86|15297.86|15293.9|15293.9|15297.86|15297.86|15293.9|15293.9|0
1648464970000|2022-03-28 10:56:10|15295.3|15295.3|15295.3|15295.3|15295.3|15295.3|15295.3|15295.3|0
1648464990000|2022-03-28 10:56:30|15294.38|15294.38|15293.92|15293.92|15294.38|15294.38|15293.92|15293.92|0
1648465060000|2022-03-28 10:57:40|15291.12|15291.12|15291.12|15291.12|15291.12|15291.12|15291.12|15291.12|0
1648465190000|2022-03-28 10:59:50|15295.08|15295.08|15295.08|15295.08|15295.08|15295.08|15295.08|15295.08|0
1648465200000|2022-03-28 11:00:00|15285.29|15285.29|15283.89|15283.89|15285.29|15285.29|15283.89|15283.89|0
1648465220000|2022-03-28 11:00:20|15291.82|15291.82|15291.82|15291.82|15291.82|15291.82|15291.82|15291.82|0
1648465270000|2022-03-28 11:01:10|15290.42|15290.42|15291.82|15291.82|15291.82|15291.82|15290.42|15290.42|0
1648465300000|2022-03-28 11:01:40|15287.85|15287.85|15287.85|15287.85|15287.85|15287.85|15287.85|15287.85|0
1648465320000|2022-03-28 11:02:00|15289.25|15289.25|15289.25|15289.25|15289.25|15289.25|15289.25|15289.25|0
1648465330000|2022-03-28 11:02:10|15292.05|15292.05|15292.05|15292.05|15292.05|15292.05|15292.05|15292.05|0
1648465400000|2022-03-28 11:03:20|15291.59|15291.59|15291.59|15291.59|15291.59|15291.59|15291.59|15291.59|0
1648465410000|2022-03-28 11:03:30|15307.45|15307.45|15307.45|15307.45|15307.45|15307.45|15307.45|15307.45|0
1648465500000|2022-03-28 11:05:00|15308.37|15308.37|15308.37|15308.37|15308.37|15308.37|15308.37|15308.37|0
1648465510000|2022-03-28 11:05:10|15311.17|15311.17|15309.77|15309.77|15311.17|15311.17|15309.77|15309.77|0
1648465610000|2022-03-28 11:06:50|15312.57|15312.57|15312.57|15312.57|15312.57|15312.57|15312.57|15312.57|0
1648465640000|2022-03-28 11:07:20|15313.49|15313.49|15313.49|15313.49|15313.49|15313.49|15313.49|15313.49|0
1648465670000|2022-03-28 11:07:50|15321.42|15321.42|15321.42|15321.42|15321.42|15321.42|15321.42|15321.42|0
1648465710000|2022-03-28 11:08:30|15325.39|15325.39|15325.39|15325.39|15325.39|15325.39|15325.39|15325.39|0
1648465740000|2022-03-28 11:09:00|15326.79|15326.79|15332.38|15332.38|15332.38|15332.38|15326.79|15326.79|0
1648465750000|2022-03-28 11:09:10|15336.35|15336.35|15336.35|15336.35|15336.35|15336.35|15336.35|15336.35|0
1648465790000|2022-03-28 11:09:50|15336.81|15336.81|15336.81|15336.81|15336.81|15336.81|15336.81|15336.81|0
1648465860000|2022-03-28 11:11:00|15342.41|15342.41|15337.04|15337.04|15342.41|15342.41|15337.04|15337.04|0
1648465890000|2022-03-28 11:11:30|15338.44|15338.44|15354.3|15354.3|15354.3|15354.3|15338.44|15338.44|0
1648465900000|2022-03-28 11:11:40|15352.9|15352.9|15355.7|15355.7|15355.7|15355.7|15352.9|15352.9|0
1648465950000|2022-03-28 11:12:30|15350.1|15350.1|15350.1|15350.1|15350.1|15350.1|15350.1|15350.1|0
1648465960000|2022-03-28 11:12:40|15349.19|15349.19|15349.19|15349.19|15349.19|15349.19|15349.19|15349.19|0
1648466020000|2022-03-28 11:13:40|15353.15|15353.15|15353.15|15353.15|15353.15|15353.15|15353.15|15353.15|0
1648466050000|2022-03-28 11:14:10|15349.19|15349.19|15349.19|15349.19|15349.19|15349.19|15349.19|15349.19|0
1648466120000|2022-03-28 11:15:20|15351.98|15351.98|15356.18|15356.18|15356.18|15356.18|15351.98|15351.98|0
1648466230000|2022-03-28 11:17:10|15352.22|15352.22|15352.22|15352.22|15352.22|15352.22|15352.22|15352.22|0
1648466270000|2022-03-28 11:17:50|15359.21|15359.21|15359.21|15359.21|15359.21|15359.21|15359.21|15359.21|0
1648466300000|2022-03-28 11:18:20|15355.25|15355.25|15355.25|15355.25|15355.25|15355.25|15355.25|15355.25|0
1648466320000|2022-03-28 11:18:40|15356.65|15356.65|15356.65|15356.65|15356.65|15356.65|15356.65|15356.65|0
1648466350000|2022-03-28 11:19:10|15364.58|15364.58|15364.58|15364.58|15364.58|15364.58|15364.58|15364.58|0
1648466370000|2022-03-28 11:19:30|15368.54|15368.54|15368.54|15368.54|15368.54|15368.54|15368.54|15368.54|0
1648466390000|2022-03-28 11:19:50|15372.51|15372.51|15372.51|15372.51|15372.51|15372.51|15372.51|15372.51|0
1648466400000|2022-03-28 11:20:00|15373.91|15373.91|15373.91|15373.91|15373.91|15373.91|15373.91|15373.91|0
1648466420000|2022-03-28 11:20:20|15369.94|15369.94|15369.94|15369.94|15369.94|15369.94|15369.94|15369.94|0
1648466450000|2022-03-28 11:20:50|15370.4|15370.4|15369.48|15369.48|15370.4|15370.4|15369.48|15369.48|0
1648466510000|2022-03-28 11:21:50|15365.52|15365.52|15364.12|15364.12|15365.52|15365.52|15364.12|15364.12|0
1648466590000|2022-03-28 11:23:10|15356.19|15356.19|15356.19|15356.19|15356.19|15356.19|15356.19|15356.19|0
1648466640000|2022-03-28 11:24:00|15357.59|15357.59|15357.59|15357.59|15357.59|15357.59|15357.59|15357.59|0
1648466680000|2022-03-28 11:24:40|15353.62|15353.62|15353.62|15353.62|15353.62|15353.62|15353.62|15353.62|0
1648466700000|2022-03-28 11:25:00|15354.54|15354.54|15354.54|15354.54|15354.54|15354.54|15354.54|15354.54|0
1648466710000|2022-03-28 11:25:10|15358.74|15358.74|15358.74|15358.74|15358.74|15358.74|15358.74|15358.74|0
1648466720000|2022-03-28 11:25:20|15370.64|15370.64|15370.64|15370.64|15370.64|15370.64|15370.64|15370.64|0
1648466820000|2022-03-28 11:27:00|15374.6|15374.6|15374.6|15374.6|15374.6|15374.6|15374.6|15374.6|0
1648466870000|2022-03-28 11:27:50|15370.64|15370.64|15370.64|15370.64|15370.64|15370.64|15370.64|15370.64|0
1648466880000|2022-03-28 11:28:00|15371.1|15371.1|15371.1|15371.1|15371.1|15371.1|15371.1|15371.1|0
1648466890000|2022-03-28 11:28:10|15376.69|15376.69|15376.69|15376.69|15376.69|15376.69|15376.69|15376.69|0
1648466900000|2022-03-28 11:28:20|15377.61|15377.61|15377.61|15377.61|15377.61|15377.61|15377.61|15377.61|0
1648466910000|2022-03-28 11:28:30|15369.68|15369.68|15369.68|15369.68|15369.68|15369.68|15369.68|15369.68|0
1648466950000|2022-03-28 11:29:10|15373.88|15373.88|15373.88|15373.88|15373.88|15373.88|15373.88|15373.88|0
1648466960000|2022-03-28 11:29:20|15372.48|15372.48|15372.48|15372.48|15372.48|15372.48|15372.48|15372.48|0
1648467090000|2022-03-28 11:31:30|15380.41|15380.41|15388.34|15388.34|15388.34|15388.34|15380.41|15380.41|0
1648467120000|2022-03-28 11:32:00|15388.8|15388.8|15388.8|15388.8|15388.8|15388.8|15388.8|15388.8|0
1648467200000|2022-03-28 11:33:20|15391.6|15391.6|15387.64|15387.64|15391.6|15391.6|15387.64|15387.64|0
1648467280000|2022-03-28 11:34:40|15389.04|15389.04|15396.97|15396.97|15396.97|15396.97|15389.04|15389.04|0
1648467390000|2022-03-28 11:36:30|15398.37|15398.37|15414.23|15414.23|15414.23|15414.23|15398.37|15398.37|0
1648467400000|2022-03-28 11:36:40|15418.19|15418.19|15418.19|15418.19|15418.19|15418.19|15418.19|15418.19|0
1648467450000|2022-03-28 11:37:30|15420.99|15420.99|15422.39|15422.39|15422.39|15422.39|15420.99|15420.99|0
1648467460000|2022-03-28 11:37:40|15418.43|15418.43|15418.43|15418.43|15418.43|15418.43|15418.43|15418.43|0
1648467470000|2022-03-28 11:37:50|15415.63|15415.63|15414.23|15414.23|15415.63|15415.63|15414.23|15414.23|0
1648467610000|2022-03-28 11:40:10|15406.3|15406.3|15396.75|15396.75|15406.3|15406.3|15396.75|15396.75|0
1648467650000|2022-03-28 11:40:50|15395.35|15395.35|15395.35|15395.35|15395.35|15395.35|15395.35|15395.35|0
1648467690000|2022-03-28 11:41:30|15391.39|15391.39|15391.39|15391.39|15391.39|15391.39|15391.39|15391.39|0
1648467730000|2022-03-28 11:42:10|15399.32|15399.32|15373.2|15373.2|15399.32|15399.32|15373.2|15373.2|0
1648467740000|2022-03-28 11:42:20|15374.6|15374.6|15373.43|15373.43|15374.6|15374.6|15370.63|15370.63|0
1648467780000|2022-03-28 11:43:00|15370.63|15370.63|15370.63|15370.63|15370.63|15370.63|15370.63|15370.63|0
1648467830000|2022-03-28 11:43:50|15374.6|15374.6|15374.6|15374.6|15374.6|15374.6|15374.6|15374.6|0
1648467860000|2022-03-28 11:44:20|15378.56|15378.56|15374.36|15374.36|15378.56|15378.56|15374.36|15374.36|0
1648467880000|2022-03-28 11:44:40|15377.16|15377.16|15379.96|15379.96|15379.96|15379.96|15377.16|15377.16|0
1648467970000|2022-03-28 11:46:10|15384.16|15384.16|15393.49|15393.49|15397.45|15397.45|15384.16|15384.16|0
1648468020000|2022-03-28 11:47:00|15394.41|15394.41|15394.41|15394.41|15394.41|15394.41|15394.41|15394.41|0
1648468120000|2022-03-28 11:48:40|15398.37|15398.37|15398.37|15398.37|15398.37|15398.37|15398.37|15398.37|0
1648468160000|2022-03-28 11:49:20|15406.3|15406.3|15410.27|15410.27|15410.27|15410.27|15406.3|15406.3|0
1648468190000|2022-03-28 11:49:50|15413.07|15413.07|15410.27|15410.27|15414.47|15414.47|15410.27|15410.27|0
1648468240000|2022-03-28 11:50:40|15406.3|15406.3|15406.3|15406.3|15406.3|15406.3|15406.3|15406.3|0
1648468260000|2022-03-28 11:51:00|15403.5|15403.5|15402.11|15402.11|15403.5|15403.5|15400.71|15400.71|0
1648468350000|2022-03-28 11:52:30|15400.73|15400.73|15399.33|15399.33|15400.73|15400.73|15399.33|15399.33|0
1648468390000|2022-03-28 11:53:10|15400.71|15400.71|15400.71|15400.71|15400.71|15400.71|15400.71|15400.71|0
1648468420000|2022-03-28 11:53:40|15396.74|15396.74|15396.74|15396.74|15396.74|15396.74|15396.74|15396.74|0
1648468460000|2022-03-28 11:54:20|15388.81|15388.81|15388.81|15388.81|15388.81|15388.81|15388.81|15388.81|0
1648468520000|2022-03-28 11:55:20|15391.61|15391.61|15391.61|15391.61|15391.61|15391.61|15391.61|15391.61|0
1648468550000|2022-03-28 11:55:50|15399.54|15399.54|15395.57|15395.57|15399.54|15399.54|15395.57|15395.57|0
1648468560000|2022-03-28 11:56:00|15399.54|15399.54|15399.54|15399.54|15399.54|15399.54|15399.54|15399.54|0
1648468720000|2022-03-28 11:58:40|15415.4|15415.4|15418.2|15418.2|15418.2|15418.2|15415.4|15415.4|0
1648468800000|2022-03-28 12:00:00|15419.12|15419.12|15419.12|15419.12|15419.12|15419.12|15419.12|15419.12|0
1648468850000|2022-03-28 12:00:50|15420.52|15420.52|15420.52|15420.52|15420.52|15420.52|15420.52|15420.52|0
1648468860000|2022-03-28 12:01:00|15417.72|15417.72|15417.72|15417.72|15417.72|15417.72|15417.72|15417.72|0
1648468920000|2022-03-28 12:02:00|15419.12|15419.12|15419.12|15419.12|15419.12|15419.12|15419.12|15419.12|0
1648468960000|2022-03-28 12:02:40|15415.15|15415.15|15415.15|15415.15|15415.15|15415.15|15415.15|15415.15|0
1648469050000|2022-03-28 12:04:10|15412.35|15412.35|15412.35|15412.35|15412.35|15412.35|15412.35|15412.35|0
1648469070000|2022-03-28 12:04:30|15408.39|15408.39|15408.39|15408.39|15408.39|15408.39|15408.39|15408.39|0
1648469120000|2022-03-28 12:05:20|15412.35|15412.35|15412.35|15412.35|15412.35|15412.35|15412.35|15412.35|0
1648469130000|2022-03-28 12:05:30|15416.32|15416.32|15416.32|15416.32|15416.32|15416.32|15416.32|15416.32|0
1648469150000|2022-03-28 12:05:50|15420.29|15420.29|15420.29|15420.29|15420.29|15420.29|15420.29|15420.29|0
1648469170000|2022-03-28 12:06:10|15416.32|15416.32|15416.32|15416.32|15416.32|15416.32|15416.32|15416.32|0
1648469220000|2022-03-28 12:07:00|15420.29|15420.29|15420.29|15420.29|15420.29|15420.29|15420.29|15420.29|0
1648469320000|2022-03-28 12:08:40|15423.08|15423.08|15423.08|15423.08|15423.08|15423.08|15423.08|15423.08|0
1648469420000|2022-03-28 12:10:20|15427.05|15427.05|15427.05|15427.05|15427.05|15427.05|15427.05|15427.05|0
1648469460000|2022-03-28 12:11:00|15424.25|15424.25|15424.25|15424.25|15424.25|15424.25|15424.25|15424.25|0
1648469470000|2022-03-28 12:11:10|15416.32|15416.32|15416.32|15416.32|15416.32|15416.32|15416.32|15416.32|0
1648469620000|2022-03-28 12:13:40|15424.25|15424.25|15424.25|15424.25|15424.25|15424.25|15424.25|15424.25|0
1648469650000|2022-03-28 12:14:10|15427.05|15427.05|15428.45|15428.45|15428.45|15428.45|15427.05|15427.05|0
1648469680000|2022-03-28 12:14:40|15427.53|15427.53|15427.53|15427.53|15427.53|15427.53|15427.53|15427.53|0
1648469720000|2022-03-28 12:15:20|15419.6|15419.6|15419.6|15419.6|15419.6|15419.6|15419.6|15419.6|0
1648469740000|2022-03-28 12:15:40|15420.06|15420.06|15420.06|15420.06|15420.06|15420.06|15420.06|15420.06|0
1648469750000|2022-03-28 12:15:50|15427.99|15427.99|15427.99|15427.99|15427.99|15427.99|15427.99|15427.99|0
1648469790000|2022-03-28 12:16:30|15425.19|15425.19|15425.19|15425.19|15425.19|15425.19|15425.19|15425.19|0
1648469850000|2022-03-28 12:17:30|15417.26|15417.26|15417.26|15417.26|15417.26|15417.26|15417.26|15417.26|0
1648469980000|2022-03-28 12:19:40|15409.33|15409.33|15409.33|15409.33|15409.33|15409.33|15409.33|15409.33|0
1648469990000|2022-03-28 12:19:50|15407.93|15407.93|15407.93|15407.93|15407.93|15407.93|15407.93|15407.93|0
1648470010000|2022-03-28 12:20:10|15406.53|15406.53|15406.53|15406.53|15406.53|15406.53|15406.53|15406.53|0
1648470020000|2022-03-28 12:20:20|15407.93|15407.93|15413.29|15413.29|15413.29|15413.29|15407.93|15407.93|0
1648470030000|2022-03-28 12:20:30|15414.69|15414.69|15414.69|15414.69|15414.69|15414.69|15414.69|15414.69|0
1648470060000|2022-03-28 12:21:00|15416.09|15416.09|15420.06|15420.06|15420.06|15420.06|15416.09|15416.09|0
1648470100000|2022-03-28 12:21:40|15422.86|15422.86|15434.75|15434.75|15434.75|15434.75|15422.86|15422.86|0
1648470160000|2022-03-28 12:22:40|15433.35|15433.35|15433.35|15433.35|15433.35|15433.35|15433.35|15433.35|0
1648470170000|2022-03-28 12:22:50|15429.39|15429.39|15429.39|15429.39|15429.39|15429.39|15429.39|15429.39|0
1648470200000|2022-03-28 12:23:20|15425.42|15425.42|15425.42|15425.42|15425.42|15425.42|15425.42|15425.42|0
1648470210000|2022-03-28 12:23:30|15421.23|15421.23|15421.23|15421.23|15421.23|15421.23|15421.23|15421.23|0
1648470270000|2022-03-28 12:24:30|15420.77|15420.77|15416.8|15416.8|15420.77|15420.77|15416.8|15416.8|0
1648470290000|2022-03-28 12:24:50|15408.87|15408.87|15404.9|15404.9|15408.87|15408.87|15404.9|15404.9|0
1648470300000|2022-03-28 12:25:00|15408.87|15408.87|15408.87|15408.87|15408.87|15408.87|15408.87|15408.87|0
1648470340000|2022-03-28 12:25:40|15412.83|15412.83|15412.83|15412.83|15412.83|15412.83|15412.83|15412.83|0
1648470360000|2022-03-28 12:26:00|15410.04|15410.04|15410.5|15410.5|15410.5|15410.5|15410.04|15410.04|0
1648470370000|2022-03-28 12:26:10|15409.1|15409.1|15409.1|15409.1|15409.1|15409.1|15409.1|15409.1|0
1648470450000|2022-03-28 12:27:30|15401.17|15401.17|15401.17|15401.17|15401.17|15401.17|15401.17|15401.17|0
1648470520000|2022-03-28 12:28:40|15399.77|15399.77|15398.37|15398.37|15399.77|15399.77|15398.37|15398.37|0
1648470530000|2022-03-28 12:28:50|15394.4|15394.4|15393|15393|15394.4|15394.4|15393|15393|0
1648470580000|2022-03-28 12:29:40|15392.08|15392.08|15392.08|15392.08|15392.08|15392.08|15392.08|15392.08|0
1648470620000|2022-03-28 12:30:20|15384.15|15384.15|15384.15|15384.15|15384.15|15384.15|15384.15|15384.15|0
1648470630000|2022-03-28 12:30:30|15382.75|15382.75|15386.72|15386.72|15386.72|15386.72|15382.75|15382.75|0
1648470650000|2022-03-28 12:30:50|15385.32|15385.32|15384.86|15384.86|15385.32|15385.32|15384.86|15384.86|0
1648470670000|2022-03-28 12:31:10|15383.46|15383.46|15383.46|15383.46|15383.46|15383.46|15383.46|15383.46|0
1648470700000|2022-03-28 12:31:40|15379.49|15379.49|15379.49|15379.49|15379.49|15379.49|15379.49|15379.49|0
1648470870000|2022-03-28 12:34:30|15378.09|15378.09|15378.09|15378.09|15378.09|15378.09|15378.09|15378.09|0
1648470880000|2022-03-28 12:34:40|15382.06|15382.06|15382.06|15382.06|15382.06|15382.06|15382.06|15382.06|0
1648470890000|2022-03-28 12:34:50|15378.09|15378.09|15378.09|15378.09|15378.09|15378.09|15378.09|15378.09|0
1648470920000|2022-03-28 12:35:20|15375.3|15375.3|15375.3|15375.3|15375.3|15375.3|15375.3|15375.3|0
1648470930000|2022-03-28 12:35:30|15371.33|15371.33|15371.33|15371.33|15371.33|15371.33|15371.33|15371.33|0
1648470950000|2022-03-28 12:35:50|15368.53|15368.53|15371.33|15371.33|15371.33|15371.33|15368.53|15368.53|0
1648470960000|2022-03-28 12:36:00|15369.93|15369.93|15369.93|15369.93|15369.93|15369.93|15369.93|15369.93|0
1648470980000|2022-03-28 12:36:20|15371.33|15371.33|15372.73|15372.73|15372.73|15372.73|15371.33|15371.33|0
1648470990000|2022-03-28 12:36:30|15376.69|15376.69|15376.69|15376.69|15376.69|15376.69|15376.69|15376.69|0
1648471010000|2022-03-28 12:36:50|15378.09|15378.09|15379.49|15379.49|15379.49|15379.49|15378.09|15378.09|0
1648471030000|2022-03-28 12:37:10|15378.57|15378.57|15378.57|15378.57|15378.57|15378.57|15378.57|15378.57|0
1648471090000|2022-03-28 12:38:10|15370.64|15370.64|15370.64|15370.64|15370.64|15370.64|15370.64|15370.64|0
1648471130000|2022-03-28 12:38:50|15367.84|15367.84|15367.84|15367.84|15367.84|15367.84|15367.84|15367.84|0
1648471140000|2022-03-28 12:39:00|15363.88|15363.88|15363.88|15363.88|15363.88|15363.88|15363.88|15363.88|0
1648471200000|2022-03-28 12:40:00|15371.81|15371.81|15367.84|15367.84|15371.81|15371.81|15367.84|15367.84|0
1648471210000|2022-03-28 12:40:10|15363.88|15363.88|15363.88|15363.88|15363.88|15363.88|15363.88|15363.88|0
1648471240000|2022-03-28 12:40:40|15362.48|15362.48|15361.08|15361.08|15362.48|15362.48|15361.08|15361.08|0
1648471250000|2022-03-28 12:40:50|15357.12|15357.12|15357.12|15357.12|15357.12|15357.12|15357.12|15357.12|0
1648471260000|2022-03-28 12:41:00|15359.91|15359.91|15363.42|15363.42|15364.34|15364.34|15359.91|15359.91|0
1648471270000|2022-03-28 12:41:10|15362.02|15362.02|15358.06|15358.06|15362.02|15362.02|15358.06|15358.06|0
1648471300000|2022-03-28 12:41:40|15354.09|15354.09|15354.09|15354.09|15354.09|15354.09|15354.09|15354.09|0
1648471310000|2022-03-28 12:41:50|15358.06|15358.06|15358.06|15358.06|15358.06|15358.06|15358.06|15358.06|0
1648471330000|2022-03-28 12:42:10|15359.45|15359.45|15359.45|15359.45|15359.45|15359.45|15359.45|15359.45|0
1648471340000|2022-03-28 12:42:20|15355.49|15355.49|15354.09|15354.09|15355.49|15355.49|15354.09|15354.09|0
1648471380000|2022-03-28 12:43:00|15352.69|15352.69|15352.69|15352.69|15352.69|15352.69|15352.69|15352.69|0
1648471400000|2022-03-28 12:43:20|15345.69|15345.69|15345.69|15345.69|15345.69|15345.69|15345.69|15345.69|0
1648471410000|2022-03-28 12:43:30|15349.89|15349.89|15349.89|15349.89|15349.89|15349.89|15349.89|15349.89|0
1648471510000|2022-03-28 12:45:10|15353.86|15353.86|15353.86|15353.86|15353.86|15353.86|15353.86|15353.86|0
1648471580000|2022-03-28 12:46:20|15355.26|15355.26|15355.26|15355.26|15355.26|15355.26|15355.26|15355.26|0
1648471610000|2022-03-28 12:46:50|15359.22|15359.22|15359.22|15359.22|15359.22|15359.22|15359.22|15359.22|0
1648471620000|2022-03-28 12:47:00|15362.02|15362.02|15362.02|15362.02|15362.02|15362.02|15362.02|15362.02|0
1648471650000|2022-03-28 12:47:30|15360.62|15360.62|15360.62|15360.62|15360.62|15360.62|15360.62|15360.62|0
1648471670000|2022-03-28 12:47:50|15359.22|15359.22|15359.22|15359.22|15359.22|15359.22|15359.22|15359.22|0
1648471780000|2022-03-28 12:49:40|15355.26|15355.26|15355.26|15355.26|15355.26|15355.26|15355.26|15355.26|0
1648471880000|2022-03-28 12:51:20|15356.66|15356.66|15356.66|15356.66|15356.66|15356.66|15356.66|15356.66|0
1648471900000|2022-03-28 12:51:40|15348.73|15348.73|15345.93|15345.93|15348.73|15348.73|15345.93|15345.93|0
1648471910000|2022-03-28 12:51:50|15338|15338|15341.96|15341.96|15341.96|15341.96|15338|15338|0
1648471990000|2022-03-28 12:53:10|15334.03|15334.03|15334.03|15334.03|15334.03|15334.03|15334.03|15334.03|0
1648472040000|2022-03-28 12:54:00|15329.83|15329.83|15329.83|15329.83|15329.83|15329.83|15329.83|15329.83|0
1648472080000|2022-03-28 12:54:40|15331.23|15331.23|15331.23|15331.23|15331.23|15331.23|15331.23|15331.23|0
1648472090000|2022-03-28 12:54:50|15335.2|15335.2|15339.16|15339.16|15339.16|15339.16|15335.2|15335.2|0
1648472150000|2022-03-28 12:55:50|15336.36|15336.36|15336.36|15336.36|15336.36|15336.36|15336.36|15336.36|0
1648472330000|2022-03-28 12:58:50|15332.4|15332.4|15332.4|15332.4|15332.4|15332.4|15332.4|15332.4|0
1648472340000|2022-03-28 12:59:00|15328.2|15328.2|15329.6|15329.6|15329.6|15329.6|15328.2|15328.2|0
1648472350000|2022-03-28 12:59:10|15329.14|15329.14|15329.14|15329.14|15329.14|15329.14|15329.14|15329.14|0
1648472400000|2022-03-28 13:00:00|15333.1|15333.1|15333.1|15333.1|15333.1|15333.1|15333.1|15333.1|0
1648472510000|2022-03-28 13:01:50|15337.07|15337.07|15337.07|15337.07|15337.07|15337.07|15337.07|15337.07|0
1648472560000|2022-03-28 13:02:40|15333.1|15333.1|15333.1|15333.1|15333.1|15333.1|15333.1|15333.1|0
1648472580000|2022-03-28 13:03:00|15331.7|15331.7|15331.7|15331.7|15331.7|15331.7|15331.7|15331.7|0
1648472590000|2022-03-28 13:03:10|15327.74|15327.74|15327.74|15327.74|15327.74|15327.74|15327.74|15327.74|0
1648472620000|2022-03-28 13:03:40|15331.7|15331.7|15331.7|15331.7|15331.7|15331.7|15331.7|15331.7|0
1648472630000|2022-03-28 13:03:50|15335.67|15335.67|15335.67|15335.67|15335.67|15335.67|15335.67|15335.67|0
1648472700000|2022-03-28 13:05:00|15339.64|15339.64|15339.64|15339.64|15339.64|15339.64|15339.64|15339.64|0
1648472800000|2022-03-28 13:06:40|15338.24|15338.24|15338.24|15338.24|15338.24|15338.24|15338.24|15338.24|0
1648472830000|2022-03-28 13:07:10|15342.2|15342.2|15342.2|15342.2|15342.2|15342.2|15342.2|15342.2|0
1648472840000|2022-03-28 13:07:20|15343.58|15343.58|15343.58|15343.58|15343.58|15343.58|15343.58|15343.58|0
1648472920000|2022-03-28 13:08:40|15339.62|15339.62|15339.62|15339.62|15339.62|15339.62|15339.62|15339.62|0
1648472950000|2022-03-28 13:09:10|15338.22|15338.22|15338.22|15338.22|15338.22|15338.22|15338.22|15338.22|0
1648473030000|2022-03-28 13:10:30|15341.01|15341.01|15341.01|15341.01|15341.01|15341.01|15341.01|15341.01|0
1648473040000|2022-03-28 13:10:40|15344.98|15344.98|15343.58|15343.58|15344.98|15344.98|15342.18|15342.18|0
1648473060000|2022-03-28 13:11:00|15339.62|15339.62|15332.85|15332.85|15339.62|15339.62|15332.85|15332.85|0
1648473070000|2022-03-28 13:11:10|15328.65|15328.65|15330.05|15330.05|15330.05|15330.05|15328.65|15328.65|0
1648473090000|2022-03-28 13:11:30|15328.65|15328.65|15328.65|15328.65|15328.65|15328.65|15328.65|15328.65|0
1648473160000|2022-03-28 13:12:40|15332.62|15332.62|15332.62|15332.62|15332.62|15332.62|15332.62|15332.62|0
1648473170000|2022-03-28 13:12:50|15324.69|15324.69|15324.69|15324.69|15324.69|15324.69|15324.69|15324.69|0
1648473180000|2022-03-28 13:13:00|15326.09|15326.09|15335.42|15335.42|15335.42|15335.42|15326.09|15326.09|0
1648473190000|2022-03-28 13:13:10|15339.62|15339.62|15339.62|15339.62|15339.62|15339.62|15339.62|15339.62|0
1648473280000|2022-03-28 13:14:40|15343.58|15343.58|15343.58|15343.58|15343.58|15343.58|15343.58|15343.58|0
1648473310000|2022-03-28 13:15:10|15335.65|15335.65|15335.65|15335.65|15335.65|15335.65|15335.65|15335.65|0
1648473380000|2022-03-28 13:16:20|15331.68|15331.68|15331.68|15331.68|15331.68|15331.68|15331.68|15331.68|0
1648473410000|2022-03-28 13:16:50|15328.89|15328.89|15328.89|15328.89|15328.89|15328.89|15328.89|15328.89|0
1648473420000|2022-03-28 13:17:00|15324.92|15324.92|15324.92|15324.92|15324.92|15324.92|15324.92|15324.92|0
1648473460000|2022-03-28 13:17:40|15328.89|15328.89|15320.96|15320.96|15328.89|15328.89|15320.96|15320.96|0
1648473530000|2022-03-28 13:18:50|15316.99|15316.99|15316.99|15316.99|15316.99|15316.99|15316.99|15316.99|0
1648473540000|2022-03-28 13:19:00|15315.59|15315.59|15316.99|15316.99|15316.99|15316.99|15315.59|15315.59|0
1648473550000|2022-03-28 13:19:10|15313.02|15313.02|15313.02|15313.02|15313.02|15313.02|15313.02|15313.02|0
1648473560000|2022-03-28 13:19:20|15313.94|15313.94|15313.48|15313.48|15313.94|15313.94|15313.48|15313.48|0
1648473600000|2022-03-28 13:20:00|15313.02|15313.02|15313.02|15313.02|15313.02|15313.02|15313.02|15313.02|0
1648473610000|2022-03-28 13:20:10|15309.06|15309.06|15309.06|15309.06|15309.06|15309.06|15309.06|15309.06|0
1648473630000|2022-03-28 13:20:30|15313.02|15313.02|15313.02|15313.02|15313.02|15313.02|15313.02|15313.02|0
1648473660000|2022-03-28 13:21:00|15308.83|15308.83|15306.03|15306.03|15308.83|15308.83|15306.03|15306.03|0
1648473670000|2022-03-28 13:21:10|15304.63|15304.63|15304.63|15304.63|15304.63|15304.63|15304.63|15304.63|0
1648473690000|2022-03-28 13:21:30|15300.66|15300.66|15304.63|15304.63|15304.63|15304.63|15300.66|15300.66|0
1648473700000|2022-03-28 13:21:40|15300.66|15300.66|15300.66|15300.66|15300.66|15300.66|15300.66|15300.66|0
1648473710000|2022-03-28 13:21:50|15290.87|15290.87|15290.87|15290.87|15290.87|15290.87|15290.87|15290.87|0
1648473720000|2022-03-28 13:22:00|15292.27|15292.27|15293.66|15293.66|15293.66|15293.66|15292.27|15292.27|0
1648473750000|2022-03-28 13:22:30|15289.7|15289.7|15293.66|15293.66|15297.63|15297.63|15289.7|15289.7|0
1648473780000|2022-03-28 13:23:00|15293.21|15293.21|15293.21|15293.21|15293.21|15293.21|15293.21|15293.21|0
1648473790000|2022-03-28 13:23:10|15292.75|15292.75|15292.75|15292.75|15292.75|15292.75|15292.75|15292.75|0
1648473800000|2022-03-28 13:23:20|15288.55|15288.55|15292.51|15292.51|15292.51|15292.51|15288.55|15288.55|0
1648473810000|2022-03-28 13:23:30|15291.11|15291.11|15291.11|15291.11|15291.11|15291.11|15291.11|15291.11|0
1648473880000|2022-03-28 13:24:40|15287.15|15287.15|15287.15|15287.15|15287.15|15287.15|15287.15|15287.15|0
1648473890000|2022-03-28 13:24:50|15285.75|15285.75|15285.75|15285.75|15285.75|15285.75|15285.75|15285.75|0
1648473900000|2022-03-28 13:25:00|15282.95|15282.95|15282.95|15282.95|15282.95|15282.95|15282.95|15282.95|0
1648473920000|2022-03-28 13:25:20|15278.98|15278.98|15278.98|15278.98|15278.98|15278.98|15278.98|15278.98|0
1648473950000|2022-03-28 13:25:50|15275.02|15275.02|15275.02|15275.02|15275.02|15275.02|15275.02|15275.02|0
1648473970000|2022-03-28 13:26:10|15272.22|15272.22|15272.22|15272.22|15272.22|15272.22|15272.22|15272.22|0
1648474020000|2022-03-28 13:27:00|15269.42|15269.42|15269.42|15269.42|15269.42|15269.42|15269.42|15269.42|0
1648474060000|2022-03-28 13:27:40|15265.22|15265.22|15261.26|15261.26|15265.22|15265.22|15261.26|15261.26|0
1648474090000|2022-03-28 13:28:10|15264.06|15264.06|15264.06|15264.06|15264.06|15264.06|15264.06|15264.06|0
1648474120000|2022-03-28 13:28:40|15266.85|15266.85|15268.25|15268.25|15268.25|15268.25|15266.85|15266.85|0
1648474140000|2022-03-28 13:29:00|15266.85|15266.85|15266.85|15266.85|15266.85|15266.85|15266.85|15266.85|0
1648474170000|2022-03-28 13:29:30|15262.89|15262.89|15262.89|15262.89|15262.89|15262.89|15262.89|15262.89|0
1648474200000|2022-03-28 13:30:00|15266.85|15266.85|15321.42|15321.42|15321.42|15321.42|15266.85|15266.85|0
1648474210000|2022-03-28 13:30:10|15332.62|15332.62|15356.37|15356.37|15356.37|15356.37|15329.82|15329.82|0
1648474220000|2022-03-28 13:30:20|15351.48|15351.48|15347.52|15347.52|15351.48|15351.48|15347.52|15347.52|0
1648474230000|2022-03-28 13:30:30|15346.12|15346.12|15335.39|15335.39|15346.12|15346.12|15335.39|15335.39|0
1648474240000|2022-03-28 13:30:40|15333.99|15333.99|15328.39|15328.39|15333.99|15333.99|15328.39|15328.39|0
1648474250000|2022-03-28 13:30:50|15324.43|15324.43|15320.46|15320.46|15324.43|15324.43|15320.46|15320.46|0
1648474260000|2022-03-28 13:31:00|15323.26|15323.26|15323.26|15323.26|15331.19|15331.19|15323.26|15323.26|0
1648474270000|2022-03-28 13:31:10|15327.23|15327.23|15327.23|15327.23|15327.23|15327.23|15327.23|15327.23|0
1648474280000|2022-03-28 13:31:20|15319.3|15319.3|15319.3|15319.3|15319.3|15319.3|15319.3|15319.3|0
1648474290000|2022-03-28 13:31:30|15323.26|15323.26|15323.26|15323.26|15323.26|15323.26|15323.26|15323.26|0
1648474300000|2022-03-28 13:31:40|15320.46|15320.46|15320.46|15320.46|15320.46|15320.46|15320.46|15320.46|0
1648474310000|2022-03-28 13:31:50|15316.5|15316.5|15324.43|15324.43|15324.43|15324.43|15312.53|15312.53|0
1648474320000|2022-03-28 13:32:00|15320.46|15320.46|15320.46|15320.46|15320.46|15320.46|15320.46|15320.46|0
1648474330000|2022-03-28 13:32:10|15324.66|15324.66|15330.26|15330.26|15330.26|15330.26|15324.66|15324.66|0
1648474340000|2022-03-28 13:32:20|15342.15|15342.15|15346.12|15346.12|15346.12|15346.12|15342.15|15342.15|0
1648474350000|2022-03-28 13:32:30|15338.19|15338.19|15338.19|15338.19|15338.19|15338.19|15338.19|15338.19|0
1648474360000|2022-03-28 13:32:40|15336.79|15336.79|15340.75|15340.75|15340.75|15340.75|15336.79|15336.79|0
1648474380000|2022-03-28 13:33:00|15344.72|15344.72|15344.72|15344.72|15344.72|15344.72|15344.72|15344.72|0
1648474390000|2022-03-28 13:33:10|15340.75|15340.75|15340.75|15340.75|15340.75|15340.75|15340.75|15340.75|0
1648474410000|2022-03-28 13:33:30|15338|15338|15338|15338|15338|15338|15338|15338|0
1648474420000|2022-03-28 13:33:40|15349.89|15349.89|15342.89|15342.89|15349.89|15349.89|15342.89|15342.89|0
1648474430000|2022-03-28 13:33:50|15346.86|15346.86|15351.98|15351.98|15351.98|15351.98|15346.86|15346.86|0
1648474440000|2022-03-28 13:34:00|15350.6|15350.6|15350.6|15350.6|15350.6|15350.6|15350.6|15350.6|0
1648474460000|2022-03-28 13:34:20|15351.52|15351.52|15351.52|15351.52|15351.52|15351.52|15351.52|15351.52|0
1648474480000|2022-03-28 13:34:40|15350.12|15350.12|15350.12|15350.12|15350.12|15350.12|15350.12|15350.12|0
1648474490000|2022-03-28 13:34:50|15342.19|15342.19|15333.79|15333.79|15342.19|15342.19|15333.79|15333.79|0
1648474510000|2022-03-28 13:35:10|15341.72|15341.72|15344.06|15344.06|15344.06|15344.06|15341.26|15341.26|0
1648474520000|2022-03-28 13:35:20|15346.86|15346.86|15346.86|15346.86|15346.86|15346.86|15346.86|15346.86|0
1648474530000|2022-03-28 13:35:30|15342.89|15342.89|15342.89|15342.89|15342.89|15342.89|15342.89|15342.89|0
1648474540000|2022-03-28 13:35:40|15350.82|15350.82|15350.82|15350.82|15350.82|15350.82|15350.82|15350.82|0
1648474620000|2022-03-28 13:37:00|15358.76|15358.76|15358.76|15358.76|15358.76|15358.76|15358.76|15358.76|0
1648474630000|2022-03-28 13:37:10|15362.95|15362.95|15364.35|15364.35|15364.35|15364.35|15362.95|15362.95|0
1648474660000|2022-03-28 13:37:40|15372.28|15372.28|15376.25|15376.25|15376.25|15376.25|15372.28|15372.28|0
1648474680000|2022-03-28 13:38:00|15376.71|15376.71|15380.67|15380.67|15380.67|15380.67|15376.71|15376.71|0
1648474690000|2022-03-28 13:38:10|15372.74|15372.74|15372.74|15372.74|15372.74|15372.74|15372.74|15372.74|0
1648474720000|2022-03-28 13:38:40|15378.34|15378.34|15378.34|15378.34|15378.34|15378.34|15378.34|15378.34|0
1648474740000|2022-03-28 13:39:00|15386.27|15386.27|15386.27|15386.27|15386.27|15386.27|15384.87|15384.87|0
1648474800000|2022-03-28 13:40:00|15394.2|15394.2|15394.2|15394.2|15394.2|15394.2|15394.2|15394.2|0
1648474830000|2022-03-28 13:40:30|15398.17|15398.17|15398.17|15398.17|15398.17|15398.17|15394.2|15394.2|0
1648474850000|2022-03-28 13:40:50|15402.13|15402.13|15398.17|15398.17|15402.13|15402.13|15398.17|15398.17|0
1648474890000|2022-03-28 13:41:30|15406.1|15406.1|15406.1|15406.1|15406.1|15406.1|15406.1|15406.1|0
1648474930000|2022-03-28 13:42:10|15402.13|15402.13|15393.97|15393.97|15402.13|15402.13|15393.97|15393.97|0
1648474960000|2022-03-28 13:42:40|15397.93|15397.93|15397.93|15397.93|15397.93|15397.93|15397.93|15397.93|0
1648474990000|2022-03-28 13:43:10|15400.73|15400.73|15402.13|15402.13|15402.13|15402.13|15400.73|15400.73|0
1648475040000|2022-03-28 13:44:00|15398.17|15398.17|15396.77|15396.77|15398.17|15398.17|15396.77|15396.77|0
1648475070000|2022-03-28 13:44:30|15388.84|15388.84|15388.84|15388.84|15388.84|15388.84|15388.84|15388.84|0
1648475090000|2022-03-28 13:44:50|15387.92|15387.92|15399.81|15399.81|15399.81|15399.81|15387.92|15387.92|0
1648475100000|2022-03-28 13:45:00|15403.78|15403.78|15399.81|15399.81|15403.78|15403.78|15399.81|15399.81|0
1648475110000|2022-03-28 13:45:10|15395.85|15395.85|15393.05|15393.05|15395.85|15395.85|15393.05|15393.05|0
1648475120000|2022-03-28 13:45:20|15389.08|15389.08|15390.25|15390.25|15393.05|15393.05|15389.08|15389.08|0
1648475130000|2022-03-28 13:45:30|15388.85|15388.85|15387.01|15387.01|15388.85|15388.85|15387.01|15387.01|0
1648475140000|2022-03-28 13:45:40|15383.05|15383.05|15383.05|15383.05|15383.05|15383.05|15383.05|15383.05|0
1648475170000|2022-03-28 13:46:10|15379.08|15379.08|15379.08|15379.08|15379.08|15379.08|15379.08|15379.08|0
1648475220000|2022-03-28 13:47:00|15383.05|15383.05|15383.05|15383.05|15383.05|15383.05|15383.05|15383.05|0
1648475250000|2022-03-28 13:47:30|15378.85|15378.85|15378.85|15378.85|15378.85|15378.85|15378.85|15378.85|0
1648475350000|2022-03-28 13:49:10|15382.81|15382.81|15382.81|15382.81|15382.81|15382.81|15382.81|15382.81|0
1648475390000|2022-03-28 13:49:50|15386.78|15386.78|15386.78|15386.78|15386.78|15386.78|15386.78|15386.78|0
1648475430000|2022-03-28 13:50:30|15398.67|15398.67|15390.74|15390.74|15398.67|15398.67|15390.74|15390.74|0
1648475450000|2022-03-28 13:50:50|15385.15|15385.15|15386.55|15386.55|15386.55|15386.55|15385.15|15385.15|0
1648475460000|2022-03-28 13:51:00|15382.58|15382.58|15386.55|15386.55|15386.55|15386.55|15382.58|15382.58|0
1648475470000|2022-03-28 13:51:10|15382.58|15382.58|15382.58|15382.58|15382.58|15382.58|15382.58|15382.58|0
1648475550000|2022-03-28 13:52:30|15374.18|15374.18|15374.18|15374.18|15374.18|15374.18|15374.18|15374.18|0
1648475560000|2022-03-28 13:52:40|15370.22|15370.22|15370.22|15370.22|15370.22|15370.22|15368.82|15368.82|0
1648475570000|2022-03-28 13:52:50|15367.42|15367.42|15367.42|15367.42|15367.42|15367.42|15367.42|15367.42|0
1648475580000|2022-03-28 13:53:00|15366.02|15366.02|15358.09|15358.09|15366.02|15366.02|15358.09|15358.09|0
1648475590000|2022-03-28 13:53:10|15356.69|15356.69|15351.81|15351.81|15356.69|15356.69|15351.81|15351.81|0
1648475600000|2022-03-28 13:53:20|15359.74|15359.74|15359.74|15359.74|15359.74|15359.74|15359.74|15359.74|0
1648475630000|2022-03-28 13:53:50|15362.53|15362.53|15370.7|15370.7|15370.7|15370.7|15362.53|15362.53|0
1648475670000|2022-03-28 13:54:30|15367.9|15367.9|15367.9|15367.9|15367.9|15367.9|15367.9|15367.9|0
1648475680000|2022-03-28 13:54:40|15363.93|15363.93|15363.93|15363.93|15363.93|15363.93|15363.93|15363.93|0
1648475690000|2022-03-28 13:54:50|15359.97|15359.97|15361.37|15361.37|15361.37|15361.37|15359.97|15359.97|0
1648475700000|2022-03-28 13:55:00|15357.17|15357.17|15353.2|15353.2|15357.17|15357.17|15353.2|15353.2|0
1648475710000|2022-03-28 13:55:10|15352.75|15352.75|15352.75|15352.75|15352.75|15352.75|15352.75|15352.75|0
1648475720000|2022-03-28 13:55:20|15356.71|15356.71|15356.71|15356.71|15356.71|15356.71|15356.71|15356.71|0
1648475770000|2022-03-28 13:56:10|15352.75|15352.75|15352.75|15352.75|15352.75|15352.75|15352.75|15352.75|0
1648475780000|2022-03-28 13:56:20|15360.68|15360.68|15360.68|15360.68|15360.68|15360.68|15360.68|15360.68|0
1648475820000|2022-03-28 13:57:00|15359.3|15359.3|15359.3|15359.3|15359.3|15359.3|15359.3|15359.3|0
1648475840000|2022-03-28 13:57:20|15355.33|15355.33|15355.33|15355.33|15355.33|15355.33|15355.33|15355.33|0
1648475850000|2022-03-28 13:57:30|15351.37|15351.37|15351.37|15351.37|15351.37|15351.37|15351.37|15351.37|0
1648475880000|2022-03-28 13:58:00|15349.97|15349.97|15349.97|15349.97|15349.97|15349.97|15349.97|15349.97|0
1648475910000|2022-03-28 13:58:30|15347.17|15347.17|15347.17|15347.17|15347.17|15347.17|15347.17|15347.17|0
1648475920000|2022-03-28 13:58:40|15346.71|15346.71|15346.71|15346.71|15346.71|15346.71|15346.71|15346.71|0
1648475930000|2022-03-28 13:58:50|15346.25|15346.25|15350.21|15350.21|15350.21|15350.21|15346.25|15346.25|0
1648475950000|2022-03-28 13:59:10|15355.81|15355.81|15355.81|15355.81|15355.81|15355.81|15355.81|15355.81|0
1648475960000|2022-03-28 13:59:20|15347.88|15347.88|15347.88|15347.88|15347.88|15347.88|15347.88|15347.88|0
1648475970000|2022-03-28 13:59:30|15349.28|15349.28|15349.28|15349.28|15349.28|15349.28|15349.28|15349.28|0
1648475990000|2022-03-28 13:59:50|15345.32|15345.32|15345.32|15345.32|15345.32|15345.32|15345.32|15345.32|0
1648476000000|2022-03-28 14:00:00|15346.71|15346.71|15343.67|15343.67|15347.63|15347.63|15343.67|15343.67|0
1648476010000|2022-03-28 14:00:10|15342.27|15342.27|15342.27|15342.27|15342.27|15342.27|15342.27|15342.27|0
1648476030000|2022-03-28 14:00:30|15346.23|15346.23|15346.23|15346.23|15346.23|15346.23|15346.23|15346.23|0
1648476040000|2022-03-28 14:00:40|15342.27|15342.27|15340.87|15340.87|15342.27|15342.27|15340.87|15340.87|0
1648476060000|2022-03-28 14:01:00|15336.9|15336.9|15344.84|15344.84|15344.84|15344.84|15336.9|15336.9|0
1648476070000|2022-03-28 14:01:10|15336.9|15336.9|15336.9|15336.9|15336.9|15336.9|15336.9|15336.9|0
1648476090000|2022-03-28 14:01:30|15332.94|15332.94|15343.44|15343.44|15343.44|15343.44|15331.54|15331.54|0
1648476130000|2022-03-28 14:02:10|15342.52|15342.52|15342.52|15342.52|15342.52|15342.52|15342.52|15342.52|0
1648476140000|2022-03-28 14:02:20|15343.92|15343.92|15328.05|15328.05|15343.92|15343.92|15328.05|15328.05|0
1648476170000|2022-03-28 14:02:50|15332.02|15332.02|15332.02|15332.02|15332.02|15332.02|15332.02|15332.02|0
1648476210000|2022-03-28 14:03:30|15320.12|15320.12|15320.12|15320.12|15320.12|15320.12|15320.12|15320.12|0
1648476220000|2022-03-28 14:03:40|15317.33|15317.33|15308|15308|15317.33|15317.33|15308|15308|0
1648476230000|2022-03-28 14:03:50|15305.2|15305.2|15305.2|15305.2|15305.2|15305.2|15305.2|15305.2|0
1648476270000|2022-03-28 14:04:30|15306.6|15306.6|15318.49|15318.49|15318.49|15318.49|15306.6|15306.6|0
1648476330000|2022-03-28 14:05:30|15310.56|15310.56|15309.16|15309.16|15310.56|15310.56|15309.16|15309.16|0
1648476360000|2022-03-28 14:06:00|15306.36|15306.36|15306.36|15306.36|15306.36|15306.36|15306.36|15306.36|0
1648476370000|2022-03-28 14:06:10|15310.56|15310.56|15310.56|15310.56|15310.56|15310.56|15310.56|15310.56|0
1648476430000|2022-03-28 14:07:10|15302.63|15302.63|15304.03|15304.03|15304.03|15304.03|15302.63|15302.63|0
1648476440000|2022-03-28 14:07:20|15306.83|15306.83|15306.83|15306.83|15306.83|15306.83|15306.83|15306.83|0
1648476450000|2022-03-28 14:07:30|15302.86|15302.86|15302.86|15302.86|15302.86|15302.86|15302.86|15302.86|0
1648476520000|2022-03-28 14:08:40|15306.83|15306.83|15306.83|15306.83|15306.83|15306.83|15306.83|15306.83|0
1648476620000|2022-03-28 14:10:20|15304.03|15304.03|15300.06|15300.06|15304.03|15304.03|15300.06|15300.06|0
1648476650000|2022-03-28 14:10:50|15304.03|15304.03|15300.06|15300.06|15304.03|15304.03|15300.06|15300.06|0
1648476670000|2022-03-28 14:11:10|15302.86|15302.86|15310.79|15310.79|15314.76|15314.76|15302.86|15302.86|0
1648476680000|2022-03-28 14:11:20|15306.83|15306.83|15306.83|15306.83|15306.83|15306.83|15306.83|15306.83|0
1648476760000|2022-03-28 14:12:40|15309.63|15309.63|15309.63|15309.63|15309.63|15309.63|15309.63|15309.63|0
1648476770000|2022-03-28 14:12:50|15311.03|15311.03|15311.03|15311.03|15311.03|15311.03|15311.03|15311.03|0
1648476780000|2022-03-28 14:13:00|15309.63|15309.63|15308.25|15308.25|15309.63|15309.63|15308.25|15308.25|0
1648476860000|2022-03-28 14:14:20|15304.28|15304.28|15304.28|15304.28|15304.28|15304.28|15304.28|15304.28|0
1648476900000|2022-03-28 14:15:00|15300.09|15300.09|15300.09|15300.09|15300.09|15300.09|15300.09|15300.09|0
1648476910000|2022-03-28 14:15:10|15288.19|15288.19|15288.19|15288.19|15288.19|15288.19|15288.19|15288.19|0
1648476920000|2022-03-28 14:15:20|15289.11|15289.11|15289.11|15289.11|15289.11|15289.11|15289.11|15289.11|0
1648476940000|2022-03-28 14:15:40|15293.07|15293.07|15293.07|15293.07|15293.07|15293.07|15293.07|15293.07|0
1648476950000|2022-03-28 14:15:50|15297.04|15297.04|15297.04|15297.04|15297.04|15297.04|15297.04|15297.04|0
1648476980000|2022-03-28 14:16:20|15293.07|15293.07|15290.28|15290.28|15293.07|15293.07|15290.28|15290.28|0
1648476990000|2022-03-28 14:16:30|15286.31|15286.31|15286.31|15286.31|15286.31|15286.31|15286.31|15286.31|0
1648477030000|2022-03-28 14:17:10|15289.11|15289.11|15289.11|15289.11|15289.11|15289.11|15289.11|15289.11|0
1648477050000|2022-03-28 14:17:30|15286.31|15286.31|15286.31|15286.31|15286.31|15286.31|15286.31|15286.31|0
1648477060000|2022-03-28 14:17:40|15287.71|15287.71|15287.71|15287.71|15287.71|15287.71|15287.71|15287.71|0
1648477070000|2022-03-28 14:17:50|15267.88|15267.88|15258.55|15258.55|15267.88|15267.88|15258.55|15258.55|0
1648477100000|2022-03-28 14:18:20|15257.15|15257.15|15255.75|15255.75|15257.15|15257.15|15255.75|15255.75|0
1648477110000|2022-03-28 14:18:30|15259.72|15259.72|15259.72|15259.72|15259.72|15259.72|15259.72|15259.72|0
1648477150000|2022-03-28 14:19:10|15256.92|15256.92|15256.92|15256.92|15256.92|15256.92|15256.92|15256.92|0
1648477160000|2022-03-28 14:19:20|15248.99|15248.99|15245.02|15245.02|15248.99|15248.99|15245.02|15245.02|0
1648477170000|2022-03-28 14:19:30|15248.99|15248.99|15245.02|15245.02|15248.99|15248.99|15245.02|15245.02|0
1648477180000|2022-03-28 14:19:40|15237.09|15237.09|15237.09|15237.09|15237.09|15237.09|15237.09|15237.09|0
1648477190000|2022-03-28 14:19:50|15229.16|15229.16|15225.2|15225.2|15229.16|15229.16|15225.2|15225.2|0
1648477200000|2022-03-28 14:20:00|15229.16|15229.16|15229.16|15229.16|15229.16|15229.16|15229.16|15229.16|0
1648477220000|2022-03-28 14:20:20|15226.36|15226.36|15226.36|15226.36|15226.36|15226.36|15226.36|15226.36|0
1648477230000|2022-03-28 14:20:30|15222.4|15222.4|15222.4|15222.4|15222.4|15222.4|15222.4|15222.4|0
1648477240000|2022-03-28 14:20:40|15230.33|15230.33|15230.33|15230.33|15230.33|15230.33|15230.33|15230.33|0
1648477250000|2022-03-28 14:20:50|15228.93|15228.93|15217.03|15217.03|15228.93|15228.93|15217.03|15217.03|0
1648477280000|2022-03-28 14:21:20|15228.93|15228.93|15233.13|15233.13|15233.13|15233.13|15228.93|15228.93|0
1648477290000|2022-03-28 14:21:30|15234.53|15234.53|15234.53|15234.53|15234.53|15234.53|15234.53|15234.53|0
1648477340000|2022-03-28 14:22:20|15231.73|15231.73|15231.73|15231.73|15231.73|15231.73|15231.73|15231.73|0
1648477360000|2022-03-28 14:22:40|15233.13|15233.13|15233.13|15233.13|15233.13|15233.13|15233.13|15233.13|0
1648477370000|2022-03-28 14:22:50|15245.02|15245.02|15245.02|15245.02|15245.02|15245.02|15245.02|15245.02|0
1648477380000|2022-03-28 14:23:00|15243.65|15243.65|15247.61|15247.61|15247.61|15247.61|15243.65|15243.65|0
1648477390000|2022-03-28 14:23:10|15239.68|15239.68|15239.68|15239.68|15239.68|15239.68|15239.68|15239.68|0
1648477400000|2022-03-28 14:23:20|15243.65|15243.65|15243.65|15243.65|15243.65|15243.65|15243.65|15243.65|0
1648477420000|2022-03-28 14:23:40|15231.75|15231.75|15231.75|15231.75|15231.75|15231.75|15231.75|15231.75|0
1648477440000|2022-03-28 14:24:00|15239.68|15239.68|15239.68|15239.68|15239.68|15239.68|15239.68|15239.68|0
1648477450000|2022-03-28 14:24:10|15235.72|15235.72|15234.55|15234.55|15235.72|15235.72|15231.75|15231.75|0
1648477490000|2022-03-28 14:24:50|15235.95|15235.95|15239.91|15239.91|15239.91|15239.91|15235.95|15235.95|0
1648477540000|2022-03-28 14:25:40|15244.11|15244.11|15244.11|15244.11|15244.11|15244.11|15244.11|15244.11|0
1648477570000|2022-03-28 14:26:10|15244.57|15244.57|15244.57|15244.57|15244.57|15244.57|15244.57|15244.57|0
1648477590000|2022-03-28 14:26:30|15243.17|15243.17|15241.77|15241.77|15243.17|15243.17|15241.77|15241.77|0
1648477620000|2022-03-28 14:27:00|15249.7|15249.7|15249.7|15249.7|15249.7|15249.7|15249.7|15249.7|0
1648477630000|2022-03-28 14:27:10|15249.24|15249.24|15249.24|15249.24|15249.24|15249.24|15249.24|15249.24|0
1648477680000|2022-03-28 14:28:00|15245.28|15245.28|15245.28|15245.28|15245.28|15245.28|15245.28|15245.28|0
1648477720000|2022-03-28 14:28:40|15241.31|15241.31|15237.35|15237.35|15241.31|15241.31|15237.35|15237.35|0
1648477730000|2022-03-28 14:28:50|15241.31|15241.31|15241.31|15241.31|15241.31|15241.31|15241.31|15241.31|0
1648477750000|2022-03-28 14:29:10|15239.93|15239.93|15239.93|15239.93|15239.93|15239.93|15239.93|15239.93|0
1648477760000|2022-03-28 14:29:20|15247.86|15247.86|15249.26|15249.26|15249.26|15249.26|15247.86|15247.86|0
1648477770000|2022-03-28 14:29:30|15250.66|15250.66|15250.66|15250.66|15250.66|15250.66|15250.66|15250.66|0
1648477800000|2022-03-28 14:30:00|15252.04|15252.04|15252.04|15252.04|15252.04|15252.04|15252.04|15252.04|0
1648477820000|2022-03-28 14:30:20|15250.64|15250.64|15250.64|15250.64|15250.64|15250.64|15250.64|15250.64|0
1648477860000|2022-03-28 14:31:00|15246.68|15246.68|15250.64|15250.64|15250.64|15250.64|15246.68|15246.68|0
1648477870000|2022-03-28 14:31:10|15249.24|15249.24|15247.84|15247.84|15249.24|15249.24|15247.84|15247.84|0
1648477880000|2022-03-28 14:31:20|15243.88|15243.88|15243.88|15243.88|15243.88|15243.88|15243.88|15243.88|0
1648477940000|2022-03-28 14:32:20|15242.48|15242.48|15241.08|15241.08|15242.48|15242.48|15237.11|15237.11|0
1648477960000|2022-03-28 14:32:40|15237.11|15237.11|15237.11|15237.11|15237.11|15237.11|15237.11|15237.11|0
1648477980000|2022-03-28 14:33:00|15241.08|15241.08|15234.32|15234.32|15241.08|15241.08|15234.32|15234.32|0
1648477990000|2022-03-28 14:33:10|15238.28|15238.28|15238.28|15238.28|15238.28|15238.28|15238.28|15238.28|0
1648478000000|2022-03-28 14:33:20|15230.35|15230.35|15230.35|15230.35|15230.35|15230.35|15230.35|15230.35|0
1648478040000|2022-03-28 14:34:00|15228.95|15228.95|15228.95|15228.95|15228.95|15228.95|15228.95|15228.95|0
1648478050000|2022-03-28 14:34:10|15231.75|15231.75|15233.15|15233.15|15233.15|15233.15|15231.75|15231.75|0
1648478070000|2022-03-28 14:34:30|15237.35|15237.35|15237.35|15237.35|15237.35|15237.35|15237.35|15237.35|0
1648478080000|2022-03-28 14:34:40|15234.55|15234.55|15234.55|15234.55|15234.55|15234.55|15234.55|15234.55|0
1648478100000|2022-03-28 14:35:00|15250.41|15250.41|15250.41|15250.41|15250.41|15250.41|15250.41|15250.41|0
1648478200000|2022-03-28 14:36:40|15246.44|15246.44|15246.44|15246.44|15246.44|15246.44|15246.44|15246.44|0
1648478210000|2022-03-28 14:36:50|15242.48|15242.48|15242.02|15242.02|15242.48|15242.48|15242.02|15242.02|0
1648478250000|2022-03-28 14:37:30|15239.22|15239.22|15239.22|15239.22|15239.22|15239.22|15239.22|15239.22|0
1648478260000|2022-03-28 14:37:40|15240.62|15240.62|15240.62|15240.62|15240.62|15240.62|15240.62|15240.62|0
1648478280000|2022-03-28 14:38:00|15236.65|15236.65|15236.65|15236.65|15236.65|15236.65|15236.65|15236.65|0
1648478290000|2022-03-28 14:38:10|15233.86|15233.86|15233.86|15233.86|15233.86|15233.86|15233.86|15233.86|0
1648478300000|2022-03-28 14:38:20|15237.82|15237.82|15236.42|15236.42|15237.82|15237.82|15236.42|15236.42|0
1648478310000|2022-03-28 14:38:30|15240.39|15240.39|15244.35|15244.35|15244.35|15244.35|15240.39|15240.39|0
1648478360000|2022-03-28 14:39:20|15241.55|15241.55|15240.15|15240.15|15241.55|15241.55|15240.15|15240.15|0
1648478370000|2022-03-28 14:39:30|15238.75|15238.75|15237.35|15237.35|15238.75|15238.75|15237.35|15237.35|0
1648478400000|2022-03-28 14:40:00|15240.15|15240.15|15240.15|15240.15|15240.15|15240.15|15240.15|15240.15|0
1648478410000|2022-03-28 14:40:10|15236.19|15236.19|15236.19|15236.19|15236.19|15236.19|15236.19|15236.19|0
1648478430000|2022-03-28 14:40:30|15240.15|15240.15|15248.08|15248.08|15248.08|15248.08|15240.15|15240.15|0
1648478440000|2022-03-28 14:40:40|15263.95|15263.95|15256.25|15256.25|15264.18|15264.18|15256.25|15256.25|0
1648478470000|2022-03-28 14:41:10|15252.28|15252.28|15252.28|15252.28|15252.28|15252.28|15252.28|15252.28|0
1648478480000|2022-03-28 14:41:20|15250.88|15250.88|15250.88|15250.88|15250.88|15250.88|15250.88|15250.88|0
1648478540000|2022-03-28 14:42:20|15249.48|15249.48|15245.52|15245.52|15249.48|15249.48|15245.52|15245.52|0
1648478570000|2022-03-28 14:42:50|15253.45|15253.45|15253.45|15253.45|15253.45|15253.45|15253.45|15253.45|0
1648478580000|2022-03-28 14:43:00|15254.85|15254.85|15253.45|15253.45|15254.85|15254.85|15253.45|15253.45|0
1648478610000|2022-03-28 14:43:30|15250.65|15250.65|15249.25|15249.25|15250.65|15250.65|15249.25|15249.25|0
1648478710000|2022-03-28 14:45:10|15250.65|15250.65|15250.65|15250.65|15250.65|15250.65|15250.65|15250.65|0
1648478740000|2022-03-28 14:45:40|15251.11|15251.11|15251.11|15251.11|15251.11|15251.11|15251.11|15251.11|0
1648478760000|2022-03-28 14:46:00|15255.07|15255.07|15259.04|15259.04|15259.04|15259.04|15255.07|15255.07|0
1648478770000|2022-03-28 14:46:10|15255.07|15255.07|15255.07|15255.07|15255.07|15255.07|15255.07|15255.07|0
1648478780000|2022-03-28 14:46:20|15254.16|15254.16|15254.16|15254.16|15254.16|15254.16|15254.16|15254.16|0
1648478840000|2022-03-28 14:47:20|15255.55|15255.55|15255.55|15255.55|15255.55|15255.55|15255.55|15255.55|0
1648478860000|2022-03-28 14:47:40|15254.16|15254.16|15258.12|15258.12|15258.12|15258.12|15254.16|15254.16|0
1648478890000|2022-03-28 14:48:10|15266.05|15266.05|15266.05|15266.05|15266.05|15266.05|15266.05|15266.05|0
1648478940000|2022-03-28 14:49:00|15267.45|15267.45|15267.45|15267.45|15267.45|15267.45|15267.45|15267.45|0
1648478960000|2022-03-28 14:49:20|15264.65|15264.65|15266.05|15266.05|15266.05|15266.05|15264.65|15264.65|0
1648479000000|2022-03-28 14:50:00|15267.45|15267.45|15267.45|15267.45|15267.45|15267.45|15267.45|15267.45|0
1648479010000|2022-03-28 14:50:10|15264.65|15264.65|15264.65|15264.65|15264.65|15264.65|15264.65|15264.65|0
1648479030000|2022-03-28 14:50:30|15268.85|15268.85|15266.99|15266.99|15268.85|15268.85|15266.99|15266.99|0
1648479070000|2022-03-28 14:51:10|15274.92|15274.92|15274.92|15274.92|15274.92|15274.92|15274.92|15274.92|0
1648479080000|2022-03-28 14:51:20|15270.72|15270.72|15265.36|15265.36|15272.12|15272.12|15265.36|15265.36|0
1648479100000|2022-03-28 14:51:40|15263.96|15263.96|15263.96|15263.96|15263.96|15263.96|15263.96|15263.96|0
1648479150000|2022-03-28 14:52:30|15267.92|15267.92|15267.92|15267.92|15267.92|15267.92|15267.92|15267.92|0
1648479160000|2022-03-28 14:52:40|15263.96|15263.96|15263.96|15263.96|15263.96|15263.96|15263.96|15263.96|0
1648479200000|2022-03-28 14:53:20|15267.92|15267.92|15267.92|15267.92|15267.92|15267.92|15267.92|15267.92|0
1648479210000|2022-03-28 14:53:30|15271.89|15271.89|15271.89|15271.89|15271.89|15271.89|15271.89|15271.89|0
1648479250000|2022-03-28 14:54:10|15270.49|15270.49|15267.69|15267.69|15270.49|15270.49|15267.69|15267.69|0
1648479280000|2022-03-28 14:54:40|15263.73|15263.73|15263.73|15263.73|15263.73|15263.73|15263.73|15263.73|0
1648479330000|2022-03-28 14:55:30|15267.69|15267.69|15267.69|15267.69|15267.69|15267.69|15267.69|15267.69|0
1648479340000|2022-03-28 14:55:40|15267.23|15267.23|15267.23|15267.23|15267.23|15267.23|15267.23|15267.23|0
1648479370000|2022-03-28 14:56:10|15265.83|15265.83|15261.87|15261.87|15265.83|15265.83|15261.87|15261.87|0
1648479390000|2022-03-28 14:56:30|15260.47|15260.47|15260.47|15260.47|15260.47|15260.47|15260.47|15260.47|0
1648479410000|2022-03-28 14:56:50|15256.5|15256.5|15256.5|15256.5|15256.5|15256.5|15256.5|15256.5|0
1648479450000|2022-03-28 14:57:30|15260.47|15260.47|15260.47|15260.47|15260.47|15260.47|15260.47|15260.47|0
1648479460000|2022-03-28 14:57:40|15256.5|15256.5|15256.5|15256.5|15256.5|15256.5|15256.5|15256.5|0
1648479470000|2022-03-28 14:57:50|15260.47|15260.47|15260.47|15260.47|15260.47|15260.47|15260.47|15260.47|0
1648479480000|2022-03-28 14:58:00|15266.06|15266.06|15267.46|15267.46|15267.46|15267.46|15266.06|15266.06|0
1648479490000|2022-03-28 14:58:10|15263.5|15263.5|15263.5|15263.5|15263.5|15263.5|15263.5|15263.5|0
1648479500000|2022-03-28 14:58:20|15264.9|15264.9|15264.9|15264.9|15264.9|15264.9|15264.9|15264.9|0
1648479550000|2022-03-28 14:59:10|15268.86|15268.86|15268.86|15268.86|15268.86|15268.86|15268.86|15268.86|0
1648479610000|2022-03-28 15:00:10|15264.9|15264.9|15267.46|15267.46|15267.46|15267.46|15263.5|15263.5|0
1648479620000|2022-03-28 15:00:20|15268.86|15268.86|15268.86|15268.86|15268.86|15268.86|15268.86|15268.86|0
1648479640000|2022-03-28 15:00:40|15264.9|15264.9|15264.9|15264.9|15264.9|15264.9|15264.9|15264.9|0
1648479680000|2022-03-28 15:01:20|15266.3|15266.3|15274.23|15274.23|15274.23|15274.23|15266.3|15266.3|0
1648479690000|2022-03-28 15:01:30|15272.83|15272.83|15248.36|15248.36|15272.83|15272.83|15243.22|15243.22|0
1648479700000|2022-03-28 15:01:40|15251.16|15251.16|15246.04|15246.04|15253.96|15253.96|15241.59|15241.59|0
1648479710000|2022-03-28 15:01:50|15248.84|15248.84|15257.92|15257.92|15257.92|15257.92|15248.84|15248.84|0
1648479720000|2022-03-28 15:02:00|15265.85|15265.85|15266.52|15266.52|15268.65|15268.65|15264.69|15264.69|0
1648479750000|2022-03-28 15:02:30|15263.73|15263.73|15263.73|15263.73|15263.73|15263.73|15263.73|15263.73|0
1648479760000|2022-03-28 15:02:40|15266.52|15266.52|15266.52|15266.52|15266.52|15266.52|15266.52|15266.52|0
1648479790000|2022-03-28 15:03:10|15274.45|15274.45|15274.45|15274.45|15274.45|15274.45|15274.45|15274.45|0
1648479800000|2022-03-28 15:03:20|15273.06|15273.06|15273.06|15273.06|15273.06|15273.06|15273.06|15273.06|0
1648479840000|2022-03-28 15:04:00|15265.13|15265.13|15261.16|15261.16|15265.13|15265.13|15261.16|15261.16|0
1648479860000|2022-03-28 15:04:20|15253.23|15253.23|15253.23|15253.23|15253.23|15253.23|15253.23|15253.23|0
1648479930000|2022-03-28 15:05:30|15257.19|15257.19|15257.19|15257.19|15257.19|15257.19|15257.19|15257.19|0
1648479960000|2022-03-28 15:06:00|15254.4|15254.4|15254.4|15254.4|15254.4|15254.4|15254.4|15254.4|0
1648479990000|2022-03-28 15:06:30|15258.36|15258.36|15258.36|15258.36|15258.36|15258.36|15258.36|15258.36|0
1648480050000|2022-03-28 15:07:30|15254.4|15254.4|15254.4|15254.4|15254.4|15254.4|15254.4|15254.4|0
1648480080000|2022-03-28 15:08:00|15257.19|15257.19|15257.19|15257.19|15257.19|15257.19|15257.19|15257.19|0
1648480110000|2022-03-28 15:08:30|15255.8|15255.8|15253|15253|15255.8|15255.8|15253|15253|0
1648480140000|2022-03-28 15:09:00|15255.8|15255.8|15255.8|15255.8|15255.8|15255.8|15255.8|15255.8|0
1648480170000|2022-03-28 15:09:30|15251.6|15251.6|15248.8|15248.8|15251.6|15251.6|15248.8|15248.8|0
1648480210000|2022-03-28 15:10:10|15246.5|15246.5|15246.5|15246.5|15246.5|15246.5|15246.5|15246.5|0
1648480220000|2022-03-28 15:10:20|15247.88|15247.88|15247.88|15247.88|15247.88|15247.88|15247.88|15247.88|0
1648480270000|2022-03-28 15:11:10|15253.48|15253.48|15249.51|15249.51|15253.48|15253.48|15249.51|15249.51|0
1648480300000|2022-03-28 15:11:40|15250.91|15250.91|15258.84|15258.84|15258.84|15258.84|15250.91|15250.91|0
1648480340000|2022-03-28 15:12:20|15255.62|15255.62|15254.24|15254.24|15255.62|15255.62|15254.24|15254.24|0
1648480360000|2022-03-28 15:12:40|15250.05|15250.05|15260.77|15260.77|15260.77|15260.77|15250.05|15250.05|0
1648480390000|2022-03-28 15:13:10|15262.61|15262.61|15263.99|15263.99|15263.99|15263.99|15262.61|15262.61|0
1648480430000|2022-03-28 15:13:50|15256.06|15256.06|15263.99|15263.99|15263.99|15263.99|15256.06|15256.06|0
1648480450000|2022-03-28 15:14:10|15264.45|15264.45|15264.45|15264.45|15264.45|15264.45|15264.45|15264.45|0
1648480460000|2022-03-28 15:14:20|15261.65|15261.65|15261.65|15261.65|15261.65|15261.65|15261.65|15261.65|0
1648480510000|2022-03-28 15:15:10|15265.62|15265.62|15265.62|15265.62|15265.62|15265.62|15265.62|15265.62|0
1648480520000|2022-03-28 15:15:20|15264.22|15264.22|15262.82|15262.82|15267.02|15267.02|15262.82|15262.82|0
1648480550000|2022-03-28 15:15:50|15267.02|15267.02|15273.78|15273.78|15273.78|15273.78|15267.02|15267.02|0
1648480560000|2022-03-28 15:16:00|15271.02|15271.02|15271.02|15271.02|15271.02|15271.02|15271.02|15271.02|0
1648480580000|2022-03-28 15:16:20|15271.48|15271.48|15271.48|15271.48|15271.48|15271.48|15271.48|15271.48|0
1648480610000|2022-03-28 15:16:50|15268.69|15268.69|15268.69|15268.69|15268.69|15268.69|15268.69|15268.69|0
1648480620000|2022-03-28 15:17:00|15267.29|15267.29|15259.36|15259.36|15267.29|15267.29|15259.36|15259.36|0
1648480630000|2022-03-28 15:17:10|15255.39|15255.39|15255.39|15255.39|15255.39|15255.39|15255.39|15255.39|0
1648480640000|2022-03-28 15:17:20|15254.47|15254.47|15254.47|15254.47|15254.47|15254.47|15254.47|15254.47|0
1648480670000|2022-03-28 15:17:50|15246.54|15246.54|15246.54|15246.54|15246.54|15246.54|15246.54|15246.54|0
1648480680000|2022-03-28 15:18:00|15242.57|15242.57|15242.57|15242.57|15242.57|15242.57|15242.57|15242.57|0
1648480700000|2022-03-28 15:18:20|15238.61|15238.61|15238.61|15238.61|15238.61|15238.61|15234.64|15234.64|0
1648480730000|2022-03-28 15:18:50|15240.01|15240.01|15241.41|15241.41|15241.41|15241.41|15240.01|15240.01|0
1648480740000|2022-03-28 15:19:00|15237.44|15237.44|15237.44|15237.44|15237.44|15237.44|15237.44|15237.44|0
1648480750000|2022-03-28 15:19:10|15241.41|15241.41|15241.41|15241.41|15241.41|15241.41|15241.41|15241.41|0
1648480790000|2022-03-28 15:19:50|15237.44|15237.44|15237.44|15237.44|15237.44|15237.44|15237.44|15237.44|0
1648480800000|2022-03-28 15:20:00|15229.51|15229.51|15229.51|15229.51|15229.51|15229.51|15229.51|15229.51|0
1648480830000|2022-03-28 15:20:30|15230.43|15230.43|15242.33|15242.33|15242.33|15242.33|15230.43|15230.43|0
1648480840000|2022-03-28 15:20:40|15239.53|15239.53|15239.53|15239.53|15239.53|15239.53|15239.53|15239.53|0
1648480850000|2022-03-28 15:20:50|15238.13|15238.13|15240.93|15240.93|15240.93|15240.93|15238.13|15238.13|0
1648480870000|2022-03-28 15:21:10|15242.33|15242.33|15240.93|15240.93|15242.33|15242.33|15240.93|15240.93|0
1648480910000|2022-03-28 15:21:50|15233|15233|15231.6|15231.6|15233|15233|15231.6|15231.6|0
1648480930000|2022-03-28 15:22:10|15232.06|15232.06|15231.14|15231.14|15232.06|15232.06|15231.14|15231.14|0
1648480940000|2022-03-28 15:22:20|15232.54|15232.54|15232.54|15232.54|15232.54|15232.54|15232.54|15232.54|0
1648480950000|2022-03-28 15:22:30|15231.14|15231.14|15231.14|15231.14|15231.14|15231.14|15231.14|15231.14|0
1648480960000|2022-03-28 15:22:40|15228.38|15228.38|15228.38|15228.38|15228.38|15228.38|15228.38|15228.38|0
1648480970000|2022-03-28 15:22:50|15229.78|15229.78|15237.71|15237.71|15237.71|15237.71|15229.78|15229.78|0
1648481010000|2022-03-28 15:23:30|15239.09|15239.09|15240.26|15240.26|15240.26|15240.26|15236.29|15236.29|0
1648481030000|2022-03-28 15:23:50|15236.29|15236.29|15236.29|15236.29|15236.29|15236.29|15236.29|15236.29|0
1648481050000|2022-03-28 15:24:10|15237.69|15237.69|15239.09|15239.09|15239.09|15239.09|15237.69|15237.69|0
1648481060000|2022-03-28 15:24:20|15241.89|15241.89|15242.35|15242.35|15242.35|15242.35|15241.89|15241.89|0
1648481120000|2022-03-28 15:25:20|15238.38|15238.38|15238.38|15238.38|15238.38|15238.38|15238.38|15238.38|0
1648481140000|2022-03-28 15:25:40|15242.35|15242.35|15242.35|15242.35|15242.35|15242.35|15242.35|15242.35|0
1648481150000|2022-03-28 15:25:50|15240.95|15240.95|15236.98|15236.98|15240.95|15240.95|15236.98|15236.98|0
1648481170000|2022-03-28 15:26:10|15233.02|15233.02|15233.02|15233.02|15233.02|15233.02|15233.02|15233.02|0
1648481210000|2022-03-28 15:26:50|15234.42|15234.42|15234.42|15234.42|15234.42|15234.42|15234.42|15234.42|0
1648481220000|2022-03-28 15:27:00|15230.45|15230.45|15230.45|15230.45|15230.45|15230.45|15230.45|15230.45|0
1648481230000|2022-03-28 15:27:10|15238.38|15238.38|15238.38|15238.38|15238.38|15238.38|15238.38|15238.38|0
1648481240000|2022-03-28 15:27:20|15238.84|15238.84|15237.46|15237.46|15238.84|15238.84|15237.46|15237.46|0
1648481250000|2022-03-28 15:27:30|15233.5|15233.5|15233.5|15233.5|15233.5|15233.5|15233.5|15233.5|0
1648481260000|2022-03-28 15:27:40|15229.53|15229.53|15222.81|15222.81|15229.53|15229.53|15222.81|15222.81|0
1648481270000|2022-03-28 15:27:50|15224.21|15224.21|15241.45|15241.45|15241.45|15241.45|15224.21|15224.21|0
1648481290000|2022-03-28 15:28:10|15237.48|15237.48|15237.48|15237.48|15237.48|15237.48|15237.48|15237.48|0
1648481300000|2022-03-28 15:28:20|15233.52|15233.52|15234.44|15234.44|15234.44|15234.44|15233.52|15233.52|0
1648481310000|2022-03-28 15:28:30|15233.04|15233.04|15229.07|15229.07|15233.04|15233.04|15229.07|15229.07|0
1648481320000|2022-03-28 15:28:40|15231.87|15231.87|15237|15237|15237|15237|15229.07|15229.07|0
1648481330000|2022-03-28 15:28:50|15238.4|15238.4|15238.4|15238.4|15238.4|15238.4|15238.4|15238.4|0
1648481340000|2022-03-28 15:29:00|15242.37|15242.37|15239.57|15239.57|15242.37|15242.37|15239.57|15239.57|0
1648481350000|2022-03-28 15:29:10|15235.6|15235.6|15233.04|15233.04|15237|15237|15233.04|15233.04|0
1648481360000|2022-03-28 15:29:20|15229.07|15229.07|15233.04|15233.04|15233.04|15233.04|15229.07|15229.07|0
1648481370000|2022-03-28 15:29:30|15231.2|15231.2|15231.2|15231.2|15231.2|15231.2|15231.2|15231.2|0
1648481380000|2022-03-28 15:29:40|15239.13|15239.13|15238.67|15238.67|15242.64|15242.64|15238.67|15238.67|0
1648481390000|2022-03-28 15:29:50|15241.43|15241.43|15254.72|15254.72|15254.72|15254.72|15241.43|15241.43|0
1648538120000|2022-03-29 07:15:20|15436.02|15436.02|15430.42|15430.42|15436.02|15436.02|15430.42|15430.42|0
1648538140000|2022-03-29 07:15:40|15437.42|15437.42|15437.42|15437.42|15437.42|15437.42|15437.42|15437.42|0
1648538170000|2022-03-29 07:16:10|15436.02|15436.02|15436.02|15436.02|15436.02|15436.02|15436.02|15436.02|0
1648538230000|2022-03-29 07:17:10|15437.86|15437.86|15437.86|15437.86|15437.86|15437.86|15437.86|15437.86|0
1648538240000|2022-03-29 07:17:20|15436.46|15436.46|15447.66|15447.66|15447.66|15447.66|15436.46|15436.46|0
1648538290000|2022-03-29 07:18:10|15453.25|15453.25|15453.25|15453.25|15453.25|15453.25|15453.25|15453.25|0
1648538330000|2022-03-29 07:18:50|15449.05|15449.05|15449.05|15449.05|15449.05|15449.05|15449.05|15449.05|0
1648538370000|2022-03-29 07:19:30|15445.09|15445.09|15449.05|15449.05|15449.05|15449.05|15445.09|15445.09|0
1648538380000|2022-03-29 07:19:40|15453.02|15453.02|15453.02|15453.02|15453.02|15453.02|15453.02|15453.02|0
1648538410000|2022-03-29 07:20:10|15460.95|15460.95|15460.95|15460.95|15460.95|15460.95|15460.95|15460.95|0
1648538430000|2022-03-29 07:20:30|15468.88|15468.88|15468.88|15468.88|15468.88|15468.88|15468.88|15468.88|0
1648538440000|2022-03-29 07:20:40|15474.48|15474.48|15474.48|15474.48|15474.48|15474.48|15474.48|15474.48|0
1648538450000|2022-03-29 07:20:50|15480|15480|15480.43|15480.43|15481.83|15481.83|15479.04|15479.04|0
1648538470000|2022-03-29 07:21:10|15483.65|15483.65|15483.65|15483.65|15483.65|15483.65|15483.65|15483.65|0
1648538480000|2022-03-29 07:21:20|15489.25|15489.25|15489.25|15489.25|15489.25|15489.25|15489.25|15489.25|0
1648538520000|2022-03-29 07:22:00|15485.29|15485.29|15481.32|15481.32|15485.29|15485.29|15481.32|15481.32|0
1648538530000|2022-03-29 07:22:10|15477.35|15477.35|15473.39|15473.39|15477.35|15477.35|15473.39|15473.39|0
1648538540000|2022-03-29 07:22:20|15493.22|15493.22|15493.22|15493.22|15493.22|15493.22|15493.22|15493.22|0
1648538560000|2022-03-29 07:22:40|15501.15|15501.15|15506.74|15506.74|15506.74|15506.74|15501.15|15501.15|0
1648538570000|2022-03-29 07:22:50|15507.2|15507.2|15507.2|15507.2|15507.2|15507.2|15507.2|15507.2|0
1648538580000|2022-03-29 07:23:00|15519.1|15519.1|15519.1|15519.1|15519.1|15519.1|15519.1|15519.1|0
1648538620000|2022-03-29 07:23:40|15538.93|15538.93|15538.93|15538.93|15538.93|15538.93|15538.93|15538.93|0
1648538630000|2022-03-29 07:23:50|15546.86|15546.86|15546.86|15546.86|15546.86|15546.86|15546.86|15546.86|0
1648538640000|2022-03-29 07:24:00|15538.93|15538.93|15538.93|15538.93|15538.93|15538.93|15538.93|15538.93|0
1648538710000|2022-03-29 07:25:10|15555.72|15555.72|15555.72|15555.72|15555.72|15555.72|15555.72|15555.72|0
1648538740000|2022-03-29 07:25:40|15557.56|15557.56|15558.02|15558.02|15558.02|15558.02|15557.56|15557.56|0
1648538760000|2022-03-29 07:26:00|15565.95|15565.95|15565.95|15565.95|15565.95|15565.95|15565.95|15565.95|0
1648538780000|2022-03-29 07:26:20|15569.91|15569.91|15569.91|15569.91|15569.91|15569.91|15569.91|15569.91|0
1648538790000|2022-03-29 07:26:30|15574.11|15574.11|15574.11|15574.11|15574.11|15574.11|15574.11|15574.11|0
1648538810000|2022-03-29 07:26:50|15579.71|15579.71|15579.71|15579.71|15579.71|15579.71|15579.71|15579.71|0
1648538820000|2022-03-29 07:27:00|15580.63|15580.63|15580.63|15580.63|15580.63|15580.63|15580.63|15580.63|0
1648538840000|2022-03-29 07:27:20|15580.17|15580.17|15580.17|15580.17|15580.17|15580.17|15580.17|15580.17|0
1648538850000|2022-03-29 07:27:30|15564.31|15564.31|15564.31|15564.31|15564.31|15564.31|15564.31|15564.31|0
1648538880000|2022-03-29 07:28:00|15568.27|15568.27|15568.27|15568.27|15568.27|15568.27|15568.27|15568.27|0
1648538890000|2022-03-29 07:28:10|15569.67|15569.67|15569.67|15569.67|15569.67|15569.67|15569.67|15569.67|0
1648538910000|2022-03-29 07:28:30|15571.05|15571.05|15570.59|15570.59|15571.05|15571.05|15570.59|15570.59|0
1648538920000|2022-03-29 07:28:40|15571.51|15571.51|15571.51|15571.51|15571.51|15571.51|15571.51|15571.51|0
1648538930000|2022-03-29 07:28:50|15569.67|15569.67|15572.47|15572.47|15572.47|15572.47|15569.67|15569.67|0
1648538950000|2022-03-29 07:29:10|15569.67|15569.67|15569.67|15569.67|15569.67|15569.67|15569.67|15569.67|0
1648538970000|2022-03-29 07:29:30|15573.64|15573.64|15577.6|15577.6|15577.6|15577.6|15573.64|15573.64|0
1648538990000|2022-03-29 07:29:50|15578.98|15578.98|15578.98|15578.98|15578.98|15578.98|15578.98|15578.98|0
1648539000000|2022-03-29 07:30:00|15575.02|15575.02|15579.7|15579.7|15579.7|15579.7|15572.7|15572.7|0
1648539090000|2022-03-29 07:31:30|15578.78|15578.78|15578.78|15578.78|15578.78|15578.78|15578.78|15578.78|0
1648539150000|2022-03-29 07:32:30|15566.88|15566.88|15566.88|15566.88|15566.88|15566.88|15566.88|15566.88|0
1648539190000|2022-03-29 07:33:10|15558.95|15558.95|15558.95|15558.95|15558.95|15558.95|15558.95|15558.95|0
1648539250000|2022-03-29 07:34:10|15560.35|15560.35|15560.35|15560.35|15560.35|15560.35|15560.35|15560.35|0
1648539300000|2022-03-29 07:35:00|15556.15|15556.15|15556.15|15556.15|15556.15|15556.15|15556.15|15556.15|0
1648539320000|2022-03-29 07:35:20|15549.15|15549.15|15540.76|15540.76|15549.15|15549.15|15540.76|15540.76|0
1648539330000|2022-03-29 07:35:30|15544.96|15544.96|15544.96|15544.96|15544.96|15544.96|15544.96|15544.96|0
1648539340000|2022-03-29 07:35:40|15544.04|15544.04|15532.14|15532.14|15544.04|15544.04|15532.14|15532.14|0
1648539370000|2022-03-29 07:36:10|15536.11|15536.11|15536.11|15536.11|15536.11|15536.11|15536.11|15536.11|0
1648539420000|2022-03-29 07:37:00|15535.65|15535.65|15535.65|15535.65|15535.65|15535.65|15535.65|15535.65|0
1648539470000|2022-03-29 07:37:50|15519.79|15519.79|15518.39|15518.39|15519.79|15519.79|15518.39|15518.39|0
1648539480000|2022-03-29 07:38:00|15522.35|15522.35|15522.35|15522.35|15522.35|15522.35|15522.35|15522.35|0
1648539510000|2022-03-29 07:38:30|15526.55|15526.55|15534.95|15534.95|15534.95|15534.95|15526.55|15526.55|0
1648539540000|2022-03-29 07:39:00|15539.15|15539.15|15539.15|15539.15|15539.15|15539.15|15539.15|15539.15|0
1648539570000|2022-03-29 07:39:30|15543.11|15543.11|15543.11|15543.11|15543.11|15543.11|15543.11|15543.11|0
1648539620000|2022-03-29 07:40:20|15531.21|15531.21|15515.35|15515.35|15531.21|15531.21|15515.35|15515.35|0
1648539630000|2022-03-29 07:40:30|15511.39|15511.39|15511.39|15511.39|15511.39|15511.39|15511.39|15511.39|0
1648539640000|2022-03-29 07:40:40|15515.35|15515.35|15515.35|15515.35|15515.35|15515.35|15515.35|15515.35|0
1648539740000|2022-03-29 07:42:20|15513.97|15513.97|15513.97|15513.97|15513.97|15513.97|15513.97|15513.97|0
1648539750000|2022-03-29 07:42:30|15505.58|15505.58|15508.38|15508.38|15508.38|15508.38|15505.58|15505.58|0
1648539810000|2022-03-29 07:43:30|15504.18|15504.18|15502.03|15502.03|15504.62|15504.62|15500.65|15500.65|0
1648539870000|2022-03-29 07:44:30|15506|15506|15507.4|15507.4|15507.4|15507.4|15506|15506|0
1648539900000|2022-03-29 07:45:00|15503.43|15503.43|15503.43|15503.43|15503.43|15503.43|15503.43|15503.43|0
1648539910000|2022-03-29 07:45:10|15504.35|15504.35|15504.35|15504.35|15504.35|15504.35|15504.35|15504.35|0
1648539940000|2022-03-29 07:45:40|15516.25|15516.25|15516.25|15516.25|15516.25|15516.25|15516.25|15516.25|0
1648539950000|2022-03-29 07:45:50|15512.05|15512.05|15509.25|15509.25|15512.05|15512.05|15509.25|15509.25|0
1648539990000|2022-03-29 07:46:30|15505.05|15505.05|15505.05|15505.05|15505.05|15505.05|15505.05|15505.05|0
1648540010000|2022-03-29 07:46:50|15504.59|15504.59|15504.59|15504.59|15504.59|15504.59|15504.59|15504.59|0
1648540040000|2022-03-29 07:47:20|15492.69|15492.69|15492.69|15492.69|15492.69|15492.69|15492.69|15492.69|0
1648540120000|2022-03-29 07:48:40|15472.87|15472.87|15468.9|15468.9|15472.87|15472.87|15468.9|15468.9|0
1648540200000|2022-03-29 07:50:00|15480.8|15480.8|15481.26|15481.26|15481.26|15481.26|15480.8|15480.8|0
1648540220000|2022-03-29 07:50:20|15482.66|15482.66|15484.06|15484.06|15484.06|15484.06|15482.66|15482.66|0
1648540240000|2022-03-29 07:50:40|15488.02|15488.02|15488.02|15488.02|15488.02|15488.02|15488.02|15488.02|0
1648540420000|2022-03-29 07:53:40|15479.63|15479.63|15475.45|15475.45|15479.63|15479.63|15475.45|15475.45|0
1648540460000|2022-03-29 07:54:20|15477.29|15477.29|15477.29|15477.29|15477.29|15477.29|15477.29|15477.29|0
1648540510000|2022-03-29 07:55:10|15471.69|15471.69|15471.69|15471.69|15471.69|15471.69|15471.69|15471.69|0
1648540550000|2022-03-29 07:55:50|15467.72|15467.72|15467.72|15467.72|15467.72|15467.72|15467.72|15467.72|0
1648540800000|2022-03-29 08:00:00|15470.48|15470.48|15469.56|15469.56|15470.48|15470.48|15469.56|15469.56|0
1648540810000|2022-03-29 08:00:10|15470.48|15470.48|15469.56|15469.56|15470.48|15470.48|15469.56|15469.56|0
1648540820000|2022-03-29 08:00:20|15470.02|15470.02|15470.02|15470.02|15470.02|15470.02|15470.02|15470.02|0
1648540830000|2022-03-29 08:00:30|15470.48|15470.48|15470.48|15470.48|15470.48|15470.48|15470.48|15470.48|0
1648540840000|2022-03-29 08:00:40|15470.02|15470.02|15474.22|15474.22|15474.22|15474.22|15470.02|15470.02|0
1648540850000|2022-03-29 08:00:50|15478.19|15478.19|15478.19|15478.19|15478.19|15478.19|15478.19|15478.19|0
1648540900000|2022-03-29 08:01:40|15482.15|15482.15|15486.12|15486.12|15486.12|15486.12|15482.15|15482.15|0
1648540950000|2022-03-29 08:02:30|15491.71|15491.71|15497.31|15497.31|15497.31|15497.31|15491.71|15491.71|0
1648541000000|2022-03-29 08:03:20|15504.31|15504.31|15504.31|15504.31|15504.31|15504.31|15504.31|15504.31|0
1648541050000|2022-03-29 08:04:10|15504.77|15504.77|15504.31|15504.31|15504.77|15504.77|15504.31|15504.31|0
1648541130000|2022-03-29 08:05:30|15512.24|15512.24|15512.24|15512.24|15512.24|15512.24|15512.24|15512.24|0
1648541150000|2022-03-29 08:05:50|15512.7|15512.7|15512.7|15512.7|15512.7|15512.7|15512.7|15512.7|0
1648541160000|2022-03-29 08:06:00|15511.78|15511.78|15511.78|15511.78|15511.78|15511.78|15511.78|15511.78|0
1648541170000|2022-03-29 08:06:10|15524.38|15524.38|15524.38|15524.38|15524.38|15524.38|15524.38|15524.38|0
1648541250000|2022-03-29 08:07:30|15527.17|15527.17|15528.57|15528.57|15528.57|15528.57|15527.17|15527.17|0
1648541270000|2022-03-29 08:07:50|15534.17|15534.17|15534.17|15534.17|15534.17|15534.17|15534.17|15534.17|0
1648541350000|2022-03-29 08:09:10|15530.21|15530.21|15530.21|15530.21|15530.21|15530.21|15530.21|15530.21|0
1648541360000|2022-03-29 08:09:20|15535.8|15535.8|15535.8|15535.8|15535.8|15535.8|15535.8|15535.8|0
1648541370000|2022-03-29 08:09:30|15539.77|15539.77|15539.77|15539.77|15539.77|15539.77|15539.77|15539.77|0
1648541410000|2022-03-29 08:10:10|15546.77|15546.77|15546.77|15546.77|15546.77|15546.77|15546.77|15546.77|0
1648541490000|2022-03-29 08:11:30|15543.97|15543.97|15536.97|15536.97|15543.97|15543.97|15536.97|15536.97|0
1648541560000|2022-03-29 08:12:40|15525.08|15525.08|15523.68|15523.68|15525.08|15525.08|15523.68|15523.68|0
1648541650000|2022-03-29 08:14:10|15521.38|15521.38|15525.34|15525.34|15525.34|15525.34|15521.38|15521.38|0
1648541700000|2022-03-29 08:15:00|15521.14|15521.14|15521.14|15521.14|15521.14|15521.14|15521.14|15521.14|0
1648541720000|2022-03-29 08:15:20|15525.34|15525.34|15525.34|15525.34|15525.34|15525.34|15525.34|15525.34|0
1648541740000|2022-03-29 08:15:40|15532.34|15532.34|15532.34|15532.34|15532.34|15532.34|15532.34|15532.34|0
1648541760000|2022-03-29 08:16:00|15540.27|15540.27|15540.27|15540.27|15540.27|15540.27|15540.27|15540.27|0
1648541780000|2022-03-29 08:16:20|15544.24|15544.24|15544.24|15544.24|15544.24|15544.24|15544.24|15544.24|0
1648541840000|2022-03-29 08:17:20|15562.43|15562.43|15565.23|15565.23|15565.23|15565.23|15562.43|15562.43|0
1648541860000|2022-03-29 08:17:40|15559.63|15559.63|15559.63|15559.63|15559.63|15559.63|15559.63|15559.63|0
1648541900000|2022-03-29 08:18:20|15563.6|15563.6|15571.76|15571.76|15571.76|15571.76|15563.6|15563.6|0
1648542000000|2022-03-29 08:20:00|15575.72|15575.72|15575.72|15575.72|15575.72|15575.72|15575.72|15575.72|0
1648542090000|2022-03-29 08:21:30|15570.13|15570.13|15570.13|15570.13|15570.13|15570.13|15570.13|15570.13|0
1648542100000|2022-03-29 08:21:40|15572.93|15572.93|15572.93|15572.93|15572.93|15572.93|15572.93|15572.93|0
1648542160000|2022-03-29 08:22:40|15576.89|15576.89|15580.86|15580.86|15580.86|15580.86|15576.89|15576.89|0
1648542210000|2022-03-29 08:23:30|15576.89|15576.89|15576.89|15576.89|15576.89|15576.89|15572.93|15572.93|0
1648542220000|2022-03-29 08:23:40|15573.21|15573.21|15571.83|15571.83|15573.21|15573.21|15571.83|15571.83|0
1648542230000|2022-03-29 08:23:50|15573.21|15573.21|15573.21|15573.21|15573.21|15573.21|15573.21|15573.21|0
1648542260000|2022-03-29 08:24:20|15570.41|15570.41|15566.22|15566.22|15570.41|15570.41|15566.22|15566.22|0
1648542270000|2022-03-29 08:24:30|15566.68|15566.68|15566.68|15566.68|15566.68|15566.68|15566.68|15566.68|0
1648542300000|2022-03-29 08:25:00|15570.87|15570.87|15570.87|15570.87|15570.87|15570.87|15570.87|15570.87|0
1648542340000|2022-03-29 08:25:40|15575.07|15575.07|15575.07|15575.07|15575.07|15575.07|15575.07|15575.07|0
1648542540000|2022-03-29 08:29:00|15572.27|15572.27|15572.27|15572.27|15572.27|15572.27|15572.27|15572.27|0
1648542550000|2022-03-29 08:29:10|15573.65|15573.65|15576.91|15576.91|15576.91|15576.91|15573.65|15573.65|0
1648542610000|2022-03-29 08:30:10|15561.05|15561.05|15561.05|15561.05|15561.05|15561.05|15561.05|15561.05|0
1648542630000|2022-03-29 08:30:30|15556.85|15556.85|15556.85|15556.85|15556.85|15556.85|15556.85|15556.85|0
1648542640000|2022-03-29 08:30:40|15558.25|15558.25|15558.25|15558.25|15558.25|15558.25|15558.25|15558.25|0
1648542650000|2022-03-29 08:30:50|15562.45|15562.45|15562.45|15562.45|15562.45|15562.45|15562.45|15562.45|0
1648542660000|2022-03-29 08:31:00|15570.38|15570.38|15567.58|15567.58|15570.38|15570.38|15567.58|15567.58|0
1648542720000|2022-03-29 08:32:00|15575.51|15575.51|15575.51|15575.51|15575.51|15575.51|15575.51|15575.51|0
1648542750000|2022-03-29 08:32:30|15579.71|15579.71|15581.11|15581.11|15581.11|15581.11|15579.71|15579.71|0
1648542770000|2022-03-29 08:32:50|15580.65|15580.65|15580.65|15580.65|15580.65|15580.65|15580.65|15580.65|0
1648542790000|2022-03-29 08:33:10|15584.62|15584.62|15584.62|15584.62|15584.62|15584.62|15584.62|15584.62|0
1648542800000|2022-03-29 08:33:20|15583.22|15583.22|15583.22|15583.22|15583.22|15583.22|15583.22|15583.22|0
1648542810000|2022-03-29 08:33:30|15582.76|15582.76|15579.96|15579.96|15582.76|15582.76|15579.96|15579.96|0
1648542930000|2022-03-29 08:35:30|15575.76|15575.76|15575.76|15575.76|15575.76|15575.76|15575.76|15575.76|0
1648542940000|2022-03-29 08:35:40|15576.22|15576.22|15576.22|15576.22|15576.22|15576.22|15576.22|15576.22|0
1648542960000|2022-03-29 08:36:00|15572.25|15572.25|15572.25|15572.25|15572.25|15572.25|15572.25|15572.25|0
1648542990000|2022-03-29 08:36:30|15580.18|15580.18|15580.18|15580.18|15580.18|15580.18|15580.18|15580.18|0
1648543000000|2022-03-29 08:36:40|15584.15|15584.15|15584.15|15584.15|15584.15|15584.15|15584.15|15584.15|0
1648543070000|2022-03-29 08:37:50|15582.75|15582.75|15582.75|15582.75|15582.75|15582.75|15582.75|15582.75|0
1648543080000|2022-03-29 08:38:00|15574.82|15574.82|15574.82|15574.82|15574.82|15574.82|15574.82|15574.82|0
1648543120000|2022-03-29 08:38:40|15579.02|15579.02|15579.02|15579.02|15579.02|15579.02|15579.02|15579.02|0
1648543180000|2022-03-29 08:39:40|15578.1|15578.1|15578.1|15578.1|15578.1|15578.1|15578.1|15578.1|0
1648543220000|2022-03-29 08:40:20|15570.17|15570.17|15566.2|15566.2|15570.17|15570.17|15566.2|15566.2|0
1648543240000|2022-03-29 08:40:40|15570.17|15570.17|15576.89|15576.89|15577.35|15577.35|15570.17|15570.17|0
1648543290000|2022-03-29 08:41:30|15581.09|15581.09|15586.45|15586.45|15586.45|15586.45|15581.09|15581.09|0
1648543320000|2022-03-29 08:42:00|15587.37|15587.37|15587.37|15587.37|15587.37|15587.37|15587.37|15587.37|0
1648543400000|2022-03-29 08:43:20|15591.34|15591.34|15591.34|15591.34|15591.34|15591.34|15591.34|15591.34|0
1648543410000|2022-03-29 08:43:30|15595.54|15595.54|15595.54|15595.54|15595.54|15595.54|15595.54|15595.54|0
1648543430000|2022-03-29 08:43:50|15599.5|15599.5|15599.5|15599.5|15599.5|15599.5|15599.5|15599.5|0
1648543440000|2022-03-29 08:44:00|15602.3|15602.3|15609.3|15609.3|15609.3|15609.3|15602.3|15602.3|0
1648543450000|2022-03-29 08:44:10|15596.7|15596.7|15596.7|15596.7|15596.7|15596.7|15596.7|15596.7|0
1648543520000|2022-03-29 08:45:20|15595.78|15595.78|15595.78|15595.78|15595.78|15595.78|15595.78|15595.78|0
1648543530000|2022-03-29 08:45:30|15595.32|15595.32|15593.92|15593.92|15595.32|15595.32|15593.92|15593.92|0
1648543550000|2022-03-29 08:45:50|15593.47|15593.47|15593.47|15593.47|15593.47|15593.47|15593.47|15593.47|0
1648543620000|2022-03-29 08:47:00|15597.43|15597.43|15593.47|15593.47|15597.43|15597.43|15593.47|15593.47|0
1648543630000|2022-03-29 08:47:10|15593.01|15593.01|15593.01|15593.01|15593.01|15593.01|15593.01|15593.01|0
1648543640000|2022-03-29 08:47:20|15592.55|15592.55|15596.51|15596.51|15596.51|15596.51|15592.55|15592.55|0
1648543780000|2022-03-29 08:49:40|15588.58|15588.58|15588.58|15588.58|15588.58|15588.58|15588.58|15588.58|0
1648543790000|2022-03-29 08:49:50|15587.18|15587.18|15587.18|15587.18|15587.18|15587.18|15587.18|15587.18|0
1648543820000|2022-03-29 08:50:20|15582.98|15582.98|15581.58|15581.58|15582.98|15582.98|15581.58|15581.58|0
1648543850000|2022-03-29 08:50:50|15573.65|15573.65|15573.65|15573.65|15573.65|15573.65|15573.65|15573.65|0
1648543920000|2022-03-29 08:52:00|15581.58|15581.58|15585.55|15585.55|15585.55|15585.55|15581.58|15581.58|0
1648543930000|2022-03-29 08:52:10|15584.15|15584.15|15584.15|15584.15|15584.15|15584.15|15584.15|15584.15|0
1648543940000|2022-03-29 08:52:20|15582.75|15582.75|15582.75|15582.75|15582.75|15582.75|15582.75|15582.75|0
1648543950000|2022-03-29 08:52:30|15586.95|15586.95|15590.91|15590.91|15590.91|15590.91|15586.95|15586.95|0
1648543970000|2022-03-29 08:52:50|15594.88|15594.88|15594.88|15594.88|15594.88|15594.88|15594.88|15594.88|0
1648544000000|2022-03-29 08:53:20|15595.34|15595.34|15590.45|15590.45|15595.34|15595.34|15590.45|15590.45|0
1648544040000|2022-03-29 08:54:00|15589.99|15589.99|15589.99|15589.99|15589.99|15589.99|15589.99|15589.99|0
1648544170000|2022-03-29 08:56:10|15588.59|15588.59|15588.59|15588.59|15588.59|15588.59|15588.59|15588.59|0
1648544190000|2022-03-29 08:56:30|15596.99|15596.99|15598.39|15598.39|15598.39|15598.39|15596.99|15596.99|0
1648544290000|2022-03-29 08:58:10|15602.59|15602.59|15602.59|15602.59|15602.59|15602.59|15602.59|15602.59|0
1648544300000|2022-03-29 08:58:20|15598.62|15598.62|15598.62|15598.62|15598.62|15598.62|15598.62|15598.62|0
1648544310000|2022-03-29 08:58:30|15594.43|15594.43|15594.43|15594.43|15594.43|15594.43|15594.43|15594.43|0
1648544380000|2022-03-29 08:59:40|15598.62|15598.62|15598.62|15598.62|15598.62|15598.62|15598.62|15598.62|0
1648544400000|2022-03-29 09:00:00|15594.66|15594.66|15594.66|15594.66|15594.66|15594.66|15594.66|15594.66|0
1648544440000|2022-03-29 09:00:40|15593.26|15593.26|15593.26|15593.26|15593.26|15593.26|15593.26|15593.26|0
1648544460000|2022-03-29 09:01:00|15592.8|15592.8|15592.8|15592.8|15592.8|15592.8|15592.8|15592.8|0
1648544490000|2022-03-29 09:01:30|15596.76|15596.76|15596.76|15596.76|15596.76|15596.76|15596.76|15596.76|0
1648544570000|2022-03-29 09:02:50|15595.37|15595.37|15595.37|15595.37|15595.37|15595.37|15595.37|15595.37|0
1648544610000|2022-03-29 09:03:30|15594.91|15594.91|15594.91|15594.91|15594.91|15594.91|15594.91|15594.91|0
1648544800000|2022-03-29 09:06:40|15599.1|15599.1|15599.1|15599.1|15599.1|15599.1|15599.1|15599.1|0
1648544860000|2022-03-29 09:07:40|15603.3|15603.3|15623.8|15623.8|15623.8|15623.8|15603.3|15603.3|0
1648544870000|2022-03-29 09:07:50|15624.72|15624.72|15647.09|15647.09|15648|15648|15624.72|15624.72|0
1648544880000|2022-03-29 09:08:00|15646.63|15646.63|15646.17|15646.17|15646.63|15646.63|15646.17|15646.17|0
1648544890000|2022-03-29 09:08:10|15654.1|15654.1|15658.52|15658.52|15658.52|15658.52|15654.1|15654.1|0
1648544920000|2022-03-29 09:08:40|15658.06|15658.06|15649.67|15649.67|15658.06|15658.06|15649.21|15649.21|0
1648544930000|2022-03-29 09:08:50|15650.59|15650.59|15650.59|15650.59|15650.59|15650.59|15650.59|15650.59|0
1648544950000|2022-03-29 09:09:10|15642.66|15642.66|15638.7|15638.7|15642.66|15642.66|15638.7|15638.7|0
1648544960000|2022-03-29 09:09:20|15637.3|15637.3|15635.9|15635.9|15637.3|15637.3|15635.9|15635.9|0
1648544970000|2022-03-29 09:09:30|15635.44|15635.44|15634.98|15634.98|15635.44|15635.44|15634.98|15634.98|0
1648544980000|2022-03-29 09:09:40|15639.18|15639.18|15664.37|15664.37|15664.37|15664.37|15639.18|15639.18|0
1648545040000|2022-03-29 09:10:40|15665.75|15665.75|15660.15|15660.15|15665.75|15665.75|15660.15|15660.15|0
1648545050000|2022-03-29 09:10:50|15657.35|15657.35|15655.95|15655.95|15657.35|15657.35|15655.95|15655.95|0
1648545080000|2022-03-29 09:11:20|15657.35|15657.35|15657.35|15657.35|15657.35|15657.35|15657.35|15657.35|0
1648545110000|2022-03-29 09:11:50|15660.39|15660.39|15664.36|15664.36|15664.36|15664.36|15660.39|15660.39|0
1648545130000|2022-03-29 09:12:10|15658.76|15658.76|15659.22|15659.22|15659.22|15659.22|15658.76|15658.76|0
1648545170000|2022-03-29 09:12:50|15655.02|15655.02|15655.02|15655.02|15655.02|15655.02|15655.02|15655.02|0
1648545190000|2022-03-29 09:13:10|15658.99|15658.99|15658.99|15658.99|15658.99|15658.99|15658.99|15658.99|0
1648545260000|2022-03-29 09:14:20|15658.07|15658.07|15658.07|15658.07|15658.07|15658.07|15658.07|15658.07|0
1648545280000|2022-03-29 09:14:40|15656.67|15656.67|15662.27|15662.27|15662.27|15662.27|15656.67|15656.67|0
1648545300000|2022-03-29 09:15:00|15667.86|15667.86|15665.05|15665.05|15667.86|15667.86|15663.67|15663.67|0
1648545330000|2022-03-29 09:15:30|15664.13|15664.13|15662.27|15662.27|15664.13|15664.13|15656.9|15656.9|0
1648545340000|2022-03-29 09:15:40|15661.81|15661.81|15661.81|15661.81|15661.81|15661.81|15661.81|15661.81|0
1648545350000|2022-03-29 09:15:50|15662.27|15662.27|15662.27|15662.27|15662.27|15662.27|15662.27|15662.27|0
1648545360000|2022-03-29 09:16:00|15666.47|15666.47|15681.39|15681.39|15681.39|15681.39|15666.47|15666.47|0
1648545370000|2022-03-29 09:16:10|15682.79|15682.79|15689.32|15689.32|15689.32|15689.32|15682.79|15682.79|0
1648545410000|2022-03-29 09:16:50|15681.39|15681.39|15681.39|15681.39|15681.39|15681.39|15681.39|15681.39|0
1648545450000|2022-03-29 09:17:30|15678.59|15678.59|15678.59|15678.59|15678.59|15678.59|15678.59|15678.59|0
1648545480000|2022-03-29 09:18:00|15679.51|15679.51|15677.67|15677.67|15679.51|15679.51|15677.67|15677.67|0
1648545500000|2022-03-29 09:18:20|15674.88|15674.88|15674.88|15674.88|15674.88|15674.88|15674.88|15674.88|0
1648545580000|2022-03-29 09:19:40|15672.08|15672.08|15672.08|15672.08|15672.08|15672.08|15672.08|15672.08|0
1648545590000|2022-03-29 09:19:50|15664.15|15664.15|15664.15|15664.15|15664.15|15664.15|15664.15|15664.15|0
1648545630000|2022-03-29 09:20:30|15668.34|15668.34|15668.34|15668.34|15668.34|15668.34|15668.34|15668.34|0
1648545640000|2022-03-29 09:20:40|15669.74|15669.74|15668.34|15668.34|15669.74|15669.74|15668.34|15668.34|0
1648545660000|2022-03-29 09:21:00|15666.95|15666.95|15666.95|15666.95|15666.95|15666.95|15666.95|15666.95|0
1648545670000|2022-03-29 09:21:10|15662.98|15662.98|15662.98|15662.98|15662.98|15662.98|15662.98|15662.98|0
1648545700000|2022-03-29 09:21:40|15658.78|15658.78|15657.38|15657.38|15658.78|15658.78|15657.38|15657.38|0
1648545730000|2022-03-29 09:22:10|15662.98|15662.98|15662.98|15662.98|15662.98|15662.98|15662.98|15662.98|0
1648545740000|2022-03-29 09:22:20|15670.91|15670.91|15670.91|15670.91|15670.91|15670.91|15670.91|15670.91|0
1648545790000|2022-03-29 09:23:10|15671.37|15671.37|15671.37|15671.37|15671.37|15671.37|15671.37|15671.37|0
1648545840000|2022-03-29 09:24:00|15687.23|15687.23|15687.23|15687.23|15687.23|15687.23|15687.23|15687.23|0
1648545850000|2022-03-29 09:24:10|15684.43|15684.43|15684.43|15684.43|15684.43|15684.43|15684.43|15684.43|0
1648545890000|2022-03-29 09:24:50|15688.4|15688.4|15688.4|15688.4|15688.4|15688.4|15688.4|15688.4|0
1648545900000|2022-03-29 09:25:00|15691.2|15691.2|15694|15694|15694|15694|15691.2|15691.2|0
1648545910000|2022-03-29 09:25:10|15697.96|15697.96|15697.96|15697.96|15697.96|15697.96|15697.96|15697.96|0
1648545960000|2022-03-29 09:26:00|15699.36|15699.36|15695.16|15695.16|15699.36|15699.36|15695.16|15695.16|0
1648546030000|2022-03-29 09:27:10|15679.3|15679.3|15671.37|15671.37|15679.3|15679.3|15671.37|15671.37|0
1648546040000|2022-03-29 09:27:20|15671.83|15671.83|15671.83|15671.83|15671.83|15671.83|15671.83|15671.83|0
1648546050000|2022-03-29 09:27:30|15667.86|15667.86|15667.86|15667.86|15667.86|15667.86|15667.86|15667.86|0
1648546060000|2022-03-29 09:27:40|15663.9|15663.9|15663.9|15663.9|15663.9|15663.9|15663.9|15663.9|0
1648546070000|2022-03-29 09:27:50|15667.86|15667.86|15667.86|15667.86|15667.86|15667.86|15667.86|15667.86|0
1648546090000|2022-03-29 09:28:10|15666.47|15666.47|15665.07|15665.07|15666.47|15666.47|15665.07|15665.07|0
1648546110000|2022-03-29 09:28:30|15665.53|15665.53|15665.53|15665.53|15665.53|15665.53|15665.53|15665.53|0
1648546170000|2022-03-29 09:29:30|15664.15|15664.15|15662.31|15662.31|15664.15|15664.15|15662.31|15662.31|0
1648546190000|2022-03-29 09:29:50|15660.91|15660.91|15660.91|15660.91|15660.91|15660.91|15660.91|15660.91|0
1648546200000|2022-03-29 09:30:00|15659.98|15659.98|15653.9|15653.9|15660.43|15660.43|15653.44|15653.44|0
1648546210000|2022-03-29 09:30:10|15646.9|15646.9|15646.9|15646.9|15646.9|15646.9|15646.9|15646.9|0
1648546220000|2022-03-29 09:30:20|15647.82|15647.82|15647.82|15647.82|15647.82|15647.82|15647.82|15647.82|0
1648546280000|2022-03-29 09:31:20|15636.62|15636.62|15633.82|15633.82|15636.62|15636.62|15633.82|15633.82|0
1648546290000|2022-03-29 09:31:30|15637.79|15637.79|15637.79|15637.79|15637.79|15637.79|15637.79|15637.79|0
1648546300000|2022-03-29 09:31:40|15634.99|15634.99|15633.59|15633.59|15634.99|15634.99|15633.59|15633.59|0
1648546340000|2022-03-29 09:32:20|15637.79|15637.79|15637.79|15637.79|15637.79|15637.79|15637.79|15637.79|0
1648546470000|2022-03-29 09:34:30|15645.72|15645.72|15649.92|15649.92|15649.92|15649.92|15645.72|15645.72|0
1648546510000|2022-03-29 09:35:10|15649|15649|15649|15649|15649|15649|15649|15649|0
1648546540000|2022-03-29 09:35:40|15656.93|15656.93|15656.93|15656.93|15656.93|15656.93|15656.93|15656.93|0
1648546560000|2022-03-29 09:36:00|15662.53|15662.53|15662.53|15662.53|15662.53|15662.53|15662.53|15662.53|0
1648546600000|2022-03-29 09:36:40|15670.46|15670.46|15670.46|15670.46|15670.46|15670.46|15670.46|15670.46|0
1648546620000|2022-03-29 09:37:00|15674.42|15674.42|15674.42|15674.42|15674.42|15674.42|15674.42|15674.42|0
1648546630000|2022-03-29 09:37:10|15678.39|15678.39|15678.39|15678.39|15678.39|15678.39|15678.39|15678.39|0
1648546660000|2022-03-29 09:37:40|15679.31|15679.31|15675.34|15675.34|15679.31|15679.31|15675.34|15675.34|0
1648546670000|2022-03-29 09:37:50|15672.54|15672.54|15667.18|15667.18|15672.54|15672.54|15667.18|15667.18|0
1648546710000|2022-03-29 09:38:30|15664.38|15664.38|15664.38|15664.38|15664.38|15664.38|15664.38|15664.38|0
1648546750000|2022-03-29 09:39:10|15667.18|15667.18|15667.18|15667.18|15667.18|15667.18|15667.18|15667.18|0
1648546760000|2022-03-29 09:39:20|15666.26|15666.26|15666.26|15666.26|15666.26|15666.26|15666.26|15666.26|0
1648546780000|2022-03-29 09:39:40|15662.29|15662.29|15658.33|15658.33|15662.29|15662.29|15658.33|15658.33|0
1648546790000|2022-03-29 09:39:50|15650.4|15650.4|15654.36|15654.36|15654.36|15654.36|15650.4|15650.4|0
1648546810000|2022-03-29 09:40:10|15659.96|15659.96|15659.96|15659.96|15659.96|15659.96|15659.96|15659.96|0
1648546830000|2022-03-29 09:40:30|15671.86|15671.86|15671.86|15671.86|15671.86|15671.86|15671.86|15671.86|0
1648546840000|2022-03-29 09:40:40|15670.46|15670.46|15670.46|15670.46|15670.46|15670.46|15670.46|15670.46|0
1648546850000|2022-03-29 09:40:50|15670|15670|15670|15670|15670|15670|15670|15670|0
1648546870000|2022-03-29 09:41:10|15675.6|15675.6|15675.6|15675.6|15675.6|15675.6|15675.6|15675.6|0
1648546880000|2022-03-29 09:41:20|15674.2|15674.2|15674.2|15674.2|15674.2|15674.2|15674.2|15674.2|0
1648546890000|2022-03-29 09:41:30|15671.4|15671.4|15671.4|15671.4|15671.4|15671.4|15671.4|15671.4|0
1648546940000|2022-03-29 09:42:20|15672.8|15672.8|15672.8|15672.8|15672.8|15672.8|15672.8|15672.8|0
1648546950000|2022-03-29 09:42:30|15675.6|15675.6|15675.6|15675.6|15675.6|15675.6|15675.6|15675.6|0
1648546970000|2022-03-29 09:42:50|15683.99|15683.99|15683.99|15683.99|15683.99|15683.99|15683.99|15683.99|0
1648547000000|2022-03-29 09:43:20|15686.79|15686.79|15686.79|15686.79|15686.79|15686.79|15686.79|15686.79|0
1648547010000|2022-03-29 09:43:30|15685.39|15685.39|15686.79|15686.79|15686.79|15686.79|15685.39|15685.39|0
1648547030000|2022-03-29 09:43:50|15674.66|15674.66|15673.26|15673.26|15674.66|15674.66|15673.26|15673.26|0
1648547070000|2022-03-29 09:44:30|15677.23|15677.23|15677.23|15677.23|15677.23|15677.23|15677.23|15677.23|0
1648547090000|2022-03-29 09:44:50|15675.83|15675.83|15675.83|15675.83|15675.83|15675.83|15675.83|15675.83|0
1648547100000|2022-03-29 09:45:00|15679.79|15679.79|15679.79|15679.79|15679.79|15679.79|15679.79|15679.79|0
1648547130000|2022-03-29 09:45:30|15683.76|15683.76|15683.76|15683.76|15683.76|15683.76|15683.76|15683.76|0
1648547150000|2022-03-29 09:45:50|15682.36|15682.36|15682.36|15682.36|15682.36|15682.36|15682.36|15682.36|0
1648547190000|2022-03-29 09:46:30|15689.36|15689.36|15689.36|15689.36|15689.36|15689.36|15689.36|15689.36|0
1648547220000|2022-03-29 09:47:00|15681.43|15681.43|15681.43|15681.43|15681.43|15681.43|15681.43|15681.43|0
1648547240000|2022-03-29 09:47:20|15682.83|15682.83|15685.63|15685.63|15685.63|15685.63|15682.83|15682.83|0
1648547260000|2022-03-29 09:47:40|15693.56|15693.56|15693.56|15693.56|15693.56|15693.56|15693.56|15693.56|0
1648547270000|2022-03-29 09:47:50|15697.52|15697.52|15697.52|15697.52|15697.52|15697.52|15697.52|15697.52|0
1648547300000|2022-03-29 09:48:20|15693.56|15693.56|15693.56|15693.56|15693.56|15693.56|15693.56|15693.56|0
1648547330000|2022-03-29 09:48:50|15697.52|15697.52|15698.9|15698.9|15698.9|15698.9|15697.52|15697.52|0
1648547350000|2022-03-29 09:49:10|15697.5|15697.5|15697.5|15697.5|15697.5|15697.5|15697.5|15697.5|0
1648547420000|2022-03-29 09:50:20|15693.54|15693.54|15693.54|15693.54|15693.54|15693.54|15693.54|15693.54|0
1648547440000|2022-03-29 09:50:40|15697.5|15697.5|15701.7|15701.7|15701.7|15701.7|15697.5|15697.5|0
1648547470000|2022-03-29 09:51:10|15693.77|15693.77|15693.77|15693.77|15693.77|15693.77|15693.77|15693.77|0
1648547490000|2022-03-29 09:51:30|15689.8|15689.8|15689.8|15689.8|15689.8|15689.8|15689.8|15689.8|0
1648547530000|2022-03-29 09:52:10|15685.84|15685.84|15685.84|15685.84|15685.84|15685.84|15685.84|15685.84|0
1648547540000|2022-03-29 09:52:20|15683.04|15683.04|15675.11|15675.11|15683.04|15683.04|15675.11|15675.11|0
1648547570000|2022-03-29 09:52:50|15679.07|15679.07|15679.07|15679.07|15679.07|15679.07|15679.07|15679.07|0
1648547610000|2022-03-29 09:53:30|15671.14|15671.14|15671.14|15671.14|15671.14|15671.14|15671.14|15671.14|0
1648547640000|2022-03-29 09:54:00|15667.18|15667.18|15661.81|15661.81|15667.18|15667.18|15661.81|15661.81|0
1648547690000|2022-03-29 09:54:50|15663.21|15663.21|15663.21|15663.21|15663.21|15663.21|15663.21|15663.21|0
1648547700000|2022-03-29 09:55:00|15660.41|15660.41|15660.41|15660.41|15660.41|15660.41|15660.41|15660.41|0
1648547740000|2022-03-29 09:55:40|15661.81|15661.81|15661.81|15661.81|15661.81|15661.81|15661.81|15661.81|0
1648547750000|2022-03-29 09:55:50|15665.78|15665.78|15665.78|15665.78|15665.78|15665.78|15665.78|15665.78|0
1648547770000|2022-03-29 09:56:10|15669.74|15669.74|15669.74|15669.74|15669.74|15669.74|15669.74|15669.74|0
1648547780000|2022-03-29 09:56:20|15668.37|15668.37|15668.37|15668.37|15668.37|15668.37|15668.37|15668.37|0
1648547790000|2022-03-29 09:56:30|15669.28|15669.28|15669.28|15669.28|15669.28|15669.28|15669.28|15669.28|0
1648547810000|2022-03-29 09:56:50|15666.49|15666.49|15666.95|15666.95|15666.95|15666.95|15666.49|15666.49|0
1648547820000|2022-03-29 09:57:00|15667.41|15667.41|15667.86|15667.86|15667.86|15667.86|15667.41|15667.41|0
1648547840000|2022-03-29 09:57:20|15671.83|15671.83|15671.83|15671.83|15671.83|15671.83|15671.83|15671.83|0
1648547860000|2022-03-29 09:57:40|15667.86|15667.86|15667.86|15667.86|15667.86|15667.86|15667.86|15667.86|0
1648547870000|2022-03-29 09:57:50|15666.47|15666.47|15666.47|15666.47|15666.47|15666.47|15666.47|15666.47|0
1648547900000|2022-03-29 09:58:20|15674.4|15674.4|15674.4|15674.4|15674.4|15674.4|15674.4|15674.4|0
1648547910000|2022-03-29 09:58:30|15671.6|15671.6|15671.6|15671.6|15671.6|15671.6|15671.6|15671.6|0
1648548020000|2022-03-29 10:00:20|15667.63|15667.63|15667.63|15667.63|15667.63|15667.63|15667.63|15667.63|0
1648548040000|2022-03-29 10:00:40|15663.67|15663.67|15663.67|15663.67|15663.67|15663.67|15663.67|15663.67|0
1648548050000|2022-03-29 10:00:50|15667.63|15667.63|15667.63|15667.63|15667.63|15667.63|15667.63|15667.63|0
1648548060000|2022-03-29 10:01:00|15663.67|15663.67|15669.03|15669.03|15669.03|15669.03|15663.67|15663.67|0
1648548070000|2022-03-29 10:01:10|15668.57|15668.57|15672.54|15672.54|15672.54|15672.54|15668.57|15668.57|0
1648548120000|2022-03-29 10:02:00|15672.08|15672.08|15672.54|15672.54|15672.54|15672.54|15672.08|15672.08|0
1648548130000|2022-03-29 10:02:10|15668.57|15668.57|15668.57|15668.57|15668.57|15668.57|15668.57|15668.57|0
1648548240000|2022-03-29 10:04:00|15656.68|15656.68|15656.68|15656.68|15656.68|15656.68|15656.68|15656.68|0
1648548290000|2022-03-29 10:04:50|15664.61|15664.61|15664.61|15664.61|15664.61|15664.61|15664.61|15664.61|0
1648548370000|2022-03-29 10:06:10|15650.61|15650.61|15642.68|15642.68|15650.61|15650.61|15642.68|15642.68|0
1648548450000|2022-03-29 10:07:30|15637.08|15637.08|15638.48|15638.48|15638.48|15638.48|15637.08|15637.08|0
1648548480000|2022-03-29 10:08:00|15630.55|15630.55|15638.48|15638.48|15638.48|15638.48|15630.55|15630.55|0
1648548510000|2022-03-29 10:08:30|15637.1|15637.1|15637.1|15637.1|15637.1|15637.1|15637.1|15637.1|0
1648548530000|2022-03-29 10:08:50|15636.64|15636.64|15636.64|15636.64|15636.64|15636.64|15636.64|15636.64|0
1648548570000|2022-03-29 10:09:30|15631.05|15631.05|15631.05|15631.05|15631.05|15631.05|15631.05|15631.05|0
1648548580000|2022-03-29 10:09:40|15638.98|15638.98|15638.98|15638.98|15638.98|15638.98|15638.98|15638.98|0
1648548650000|2022-03-29 10:10:50|15635.01|15635.01|15635.01|15635.01|15635.01|15635.01|15635.01|15635.01|0
1648548800000|2022-03-29 10:13:20|15636.41|15636.41|15636.41|15636.41|15636.41|15636.41|15636.41|15636.41|0
1648548840000|2022-03-29 10:14:00|15635.95|15635.95|15635.95|15635.95|15635.95|15635.95|15635.95|15635.95|0
1648548890000|2022-03-29 10:14:50|15631.99|15631.99|15629.19|15629.19|15631.99|15631.99|15629.19|15629.19|0
1648548910000|2022-03-29 10:15:10|15633.15|15633.15|15633.15|15633.15|15633.15|15633.15|15633.15|15633.15|0
1648548920000|2022-03-29 10:15:20|15635.95|15635.95|15638.75|15638.75|15638.75|15638.75|15635.95|15635.95|0
1648548960000|2022-03-29 10:16:00|15639.67|15639.67|15639.67|15639.67|15639.67|15639.67|15639.67|15639.67|0
1648549040000|2022-03-29 10:17:20|15641.07|15641.07|15639.67|15639.67|15641.07|15641.07|15639.67|15639.67|0
1648549060000|2022-03-29 10:17:40|15631.74|15631.74|15631.74|15631.74|15631.74|15631.74|15631.74|15631.74|0
1648549180000|2022-03-29 10:19:40|15630.82|15630.82|15630.82|15630.82|15630.82|15630.82|15630.82|15630.82|0
1648549240000|2022-03-29 10:20:40|15634.78|15634.78|15634.78|15634.78|15634.78|15634.78|15634.78|15634.78|0
1648549300000|2022-03-29 10:21:40|15631.99|15631.99|15631.99|15631.99|15631.99|15631.99|15631.99|15631.99|0
1648549340000|2022-03-29 10:22:20|15639.92|15639.92|15639.92|15639.92|15639.92|15639.92|15639.92|15639.92|0
1648549350000|2022-03-29 10:22:30|15639|15639|15639|15639|15639|15639|15639|15639|0
1648549380000|2022-03-29 10:23:00|15646.93|15646.93|15646.93|15646.93|15646.93|15646.93|15646.93|15646.93|0
1648549410000|2022-03-29 10:23:30|15654.86|15654.86|15650.89|15650.89|15654.86|15654.86|15650.89|15650.89|0
1648549490000|2022-03-29 10:24:50|15649.49|15649.49|15653.69|15653.69|15653.69|15653.69|15649.49|15649.49|0
1648549510000|2022-03-29 10:25:10|15661.62|15661.62|15661.62|15661.62|15661.62|15661.62|15661.62|15661.62|0
1648549520000|2022-03-29 10:25:20|15665.82|15665.82|15665.82|15665.82|15665.82|15665.82|15665.82|15665.82|0
1648549530000|2022-03-29 10:25:30|15673.75|15673.75|15677.72|15677.72|15677.72|15677.72|15673.75|15673.75|0
1648549600000|2022-03-29 10:26:40|15678.18|15678.18|15678.18|15678.18|15678.18|15678.18|15678.18|15678.18|0
1648549610000|2022-03-29 10:26:50|15682.14|15682.14|15691.94|15691.94|15691.94|15691.94|15682.14|15682.14|0
1648549650000|2022-03-29 10:27:30|15689.14|15689.14|15689.14|15689.14|15689.14|15689.14|15689.14|15689.14|0
1648549660000|2022-03-29 10:27:40|15685.17|15685.17|15685.17|15685.17|15685.17|15685.17|15685.17|15685.17|0
1648549670000|2022-03-29 10:27:50|15683.77|15683.77|15683.77|15683.77|15683.77|15683.77|15683.77|15683.77|0
1648549680000|2022-03-29 10:28:00|15691.7|15691.7|15699.63|15699.63|15699.63|15699.63|15691.7|15691.7|0
1648549690000|2022-03-29 10:28:10|15695.67|15695.67|15699.63|15699.63|15699.63|15699.63|15695.67|15695.67|0
1648549720000|2022-03-29 10:28:40|15700.55|15700.55|15701.93|15701.93|15701.93|15701.93|15700.55|15700.55|0
1648549730000|2022-03-29 10:28:50|15703.31|15703.31|15707.51|15707.51|15707.51|15707.51|15703.31|15703.31|0
1648549750000|2022-03-29 10:29:10|15703.55|15703.55|15703.55|15703.55|15703.55|15703.55|15703.55|15703.55|0
1648549760000|2022-03-29 10:29:20|15696.55|15696.55|15696.55|15696.55|15696.55|15696.55|15696.55|15696.55|0
1648549780000|2022-03-29 10:29:40|15680.69|15680.69|15680.69|15680.69|15680.69|15680.69|15680.69|15680.69|0
1648549810000|2022-03-29 10:30:10|15679.77|15679.77|15680.69|15680.69|15680.69|15680.69|15679.77|15679.77|0
1648549820000|2022-03-29 10:30:20|15681.15|15681.15|15681.15|15681.15|15681.15|15681.15|15681.15|15681.15|0
1648549880000|2022-03-29 10:31:20|15677.18|15677.18|15677.18|15677.18|15677.18|15677.18|15677.18|15677.18|0
1648549900000|2022-03-29 10:31:40|15673.22|15673.22|15669.25|15669.25|15673.22|15673.22|15669.25|15669.25|0
1648549920000|2022-03-29 10:32:00|15673.22|15673.22|15673.22|15673.22|15673.22|15673.22|15673.22|15673.22|0
1648550040000|2022-03-29 10:34:00|15663.42|15663.42|15663.42|15663.42|15663.42|15663.42|15663.42|15663.42|0
1648550070000|2022-03-29 10:34:30|15655.49|15655.49|15655.49|15655.49|15655.49|15655.49|15655.49|15655.49|0
1648550100000|2022-03-29 10:35:00|15667.38|15667.38|15667.38|15667.38|15667.38|15667.38|15667.38|15667.38|0
1648550110000|2022-03-29 10:35:10|15666.47|15666.47|15666.47|15666.47|15666.47|15666.47|15666.47|15666.47|0
1648550190000|2022-03-29 10:36:30|15670.43|15670.43|15670.43|15670.43|15670.43|15670.43|15670.43|15670.43|0
1648550220000|2022-03-29 10:37:00|15670.89|15670.89|15670.89|15670.89|15670.89|15670.89|15670.89|15670.89|0
1648550300000|2022-03-29 10:38:20|15674.86|15674.86|15674.86|15674.86|15674.86|15674.86|15674.86|15674.86|0
1648550380000|2022-03-29 10:39:40|15666.93|15666.93|15666.93|15666.93|15666.93|15666.93|15666.93|15666.93|0
1648550390000|2022-03-29 10:39:50|15670.89|15670.89|15670.89|15670.89|15670.89|15670.89|15670.89|15670.89|0
1648550490000|2022-03-29 10:41:30|15662.96|15662.96|15662.96|15662.96|15662.96|15662.96|15662.96|15662.96|0
1648550510000|2022-03-29 10:41:50|15653.16|15653.16|15653.16|15653.16|15653.16|15653.16|15653.16|15653.16|0
1648550560000|2022-03-29 10:42:40|15652.24|15652.24|15652.24|15652.24|15652.24|15652.24|15652.24|15652.24|0
1648550570000|2022-03-29 10:42:50|15651.78|15651.78|15651.78|15651.78|15651.78|15651.78|15651.78|15651.78|0
1648550590000|2022-03-29 10:43:10|15655.75|15655.75|15655.75|15655.75|15655.75|15655.75|15655.75|15655.75|0
1648550630000|2022-03-29 10:43:50|15655.29|15655.29|15655.29|15655.29|15655.29|15655.29|15655.29|15655.29|0
1648550650000|2022-03-29 10:44:10|15659.26|15659.26|15659.26|15659.26|15659.26|15659.26|15659.26|15659.26|0
1648550730000|2022-03-29 10:45:30|15663.45|15663.45|15663.45|15663.45|15663.45|15663.45|15663.45|15663.45|0
1648550770000|2022-03-29 10:46:10|15667.42|15667.42|15661.82|15661.82|15667.42|15667.42|15661.82|15661.82|0
1648550800000|2022-03-29 10:46:40|15665.79|15665.79|15665.79|15665.79|15665.79|15665.79|15665.79|15665.79|0
1648550810000|2022-03-29 10:46:50|15661.59|15661.59|15661.59|15661.59|15661.59|15661.59|15661.59|15661.59|0
1648550950000|2022-03-29 10:49:10|15658.79|15658.79|15650.86|15650.86|15658.79|15658.79|15650.86|15650.86|0
1648550970000|2022-03-29 10:49:30|15652.26|15652.26|15652.26|15652.26|15652.26|15652.26|15652.26|15652.26|0
1648550980000|2022-03-29 10:49:40|15648.29|15648.29|15648.29|15648.29|15648.29|15648.29|15648.29|15648.29|0
1648551040000|2022-03-29 10:50:40|15649.67|15649.67|15649.67|15649.67|15649.67|15649.67|15649.67|15649.67|0
1648551050000|2022-03-29 10:50:50|15650.13|15650.13|15650.13|15650.13|15650.13|15650.13|15650.13|15650.13|0
1648551090000|2022-03-29 10:51:30|15644.53|15644.53|15647.33|15647.33|15647.33|15647.33|15644.53|15644.53|0
1648551100000|2022-03-29 10:51:40|15643.37|15643.37|15643.37|15643.37|15643.37|15643.37|15643.37|15643.37|0
1648551150000|2022-03-29 10:52:30|15641.97|15641.97|15641.97|15641.97|15641.97|15641.97|15641.97|15641.97|0
1648551160000|2022-03-29 10:52:40|15637.77|15637.77|15632.17|15632.17|15637.77|15637.77|15632.17|15632.17|0
1648551180000|2022-03-29 10:53:00|15628.21|15628.21|15629.61|15629.61|15629.61|15629.61|15628.21|15628.21|0
1648551200000|2022-03-29 10:53:20|15632.4|15632.4|15636.6|15636.6|15636.6|15636.6|15632.4|15632.4|0
1648551240000|2022-03-29 10:54:00|15632.64|15632.64|15628.67|15628.67|15632.64|15632.64|15628.67|15628.67|0
1648551250000|2022-03-29 10:54:10|15632.64|15632.64|15632.64|15632.64|15632.64|15632.64|15632.64|15632.64|0
1648551360000|2022-03-29 10:56:00|15634.04|15634.04|15634.04|15634.04|15634.04|15634.04|15634.04|15634.04|0
1648551450000|2022-03-29 10:57:30|15638|15638|15638|15638|15638|15638|15638|15638|0
1648551500000|2022-03-29 10:58:20|15636.6|15636.6|15636.6|15636.6|15636.6|15636.6|15636.6|15636.6|0
1648551550000|2022-03-29 10:59:10|15633.8|15633.8|15637.77|15637.77|15637.77|15637.77|15633.8|15633.8|0
1648551560000|2022-03-29 10:59:20|15640.57|15640.57|15640.57|15640.57|15640.57|15640.57|15640.57|15640.57|0
1648551570000|2022-03-29 10:59:30|15644.53|15644.53|15644.53|15644.53|15644.53|15644.53|15644.53|15644.53|0
1648551600000|2022-03-29 11:00:00|15640.57|15640.57|15640.57|15640.57|15640.57|15640.57|15640.57|15640.57|0
1648551620000|2022-03-29 11:00:20|15644.53|15644.53|15644.53|15644.53|15644.53|15644.53|15644.53|15644.53|0
1648551690000|2022-03-29 11:01:30|15643.13|15643.13|15651.06|15651.06|15651.06|15651.06|15643.13|15643.13|0
1648551700000|2022-03-29 11:01:40|15649.66|15649.66|15649.66|15649.66|15649.66|15649.66|15649.66|15649.66|0
1648551710000|2022-03-29 11:01:50|15651.06|15651.06|15649.66|15649.66|15651.06|15651.06|15649.66|15649.66|0
1648551720000|2022-03-29 11:02:00|15651.06|15651.06|15653.86|15653.86|15653.86|15653.86|15651.06|15651.06|0
1648551760000|2022-03-29 11:02:40|15657.83|15657.83|15660.63|15660.63|15660.63|15660.63|15657.83|15657.83|0
1648551770000|2022-03-29 11:02:50|15657.83|15657.83|15657.83|15657.83|15657.83|15657.83|15657.83|15657.83|0
1648551820000|2022-03-29 11:03:40|15661.79|15661.79|15661.79|15661.79|15661.79|15661.79|15661.79|15661.79|0
1648551850000|2022-03-29 11:04:10|15660.39|15660.39|15658.99|15658.99|15660.39|15660.39|15658.99|15658.99|0
1648551860000|2022-03-29 11:04:20|15657.6|15657.6|15657.6|15657.6|15658.99|15658.99|15657.6|15657.6|0
1648551870000|2022-03-29 11:04:30|15661.79|15661.79|15657.62|15657.62|15661.79|15661.79|15657.62|15657.62|0
1648551880000|2022-03-29 11:04:40|15656.22|15656.22|15655.74|15655.74|15657.14|15657.14|15655.74|15655.74|0
1648551890000|2022-03-29 11:04:50|15650.14|15650.14|15650.14|15650.14|15650.14|15650.14|15650.14|15650.14|0
1648551900000|2022-03-29 11:05:00|15655.74|15655.74|15655.74|15655.74|15655.74|15655.74|15655.74|15655.74|0
1648551920000|2022-03-29 11:05:20|15658.53|15658.53|15658.53|15658.53|15658.53|15658.53|15658.53|15658.53|0
1648551940000|2022-03-29 11:05:40|15650.6|15650.6|15650.6|15650.6|15650.6|15650.6|15650.6|15650.6|0
1648551990000|2022-03-29 11:06:30|15646.41|15646.41|15646.41|15646.41|15646.41|15646.41|15646.41|15646.41|0
1648552000000|2022-03-29 11:06:40|15642.21|15642.21|15642.21|15642.21|15642.21|15642.21|15642.21|15642.21|0
1648552010000|2022-03-29 11:06:50|15639.41|15639.41|15636.61|15636.61|15639.41|15639.41|15636.61|15636.61|0
1648552020000|2022-03-29 11:07:00|15643.61|15643.61|15643.61|15643.61|15643.61|15643.61|15643.61|15643.61|0
1648552030000|2022-03-29 11:07:10|15642.21|15642.21|15642.21|15642.21|15642.21|15642.21|15642.21|15642.21|0
1648552050000|2022-03-29 11:07:30|15638.24|15638.24|15638.24|15638.24|15638.24|15638.24|15638.24|15638.24|0
1648552060000|2022-03-29 11:07:40|15634.04|15634.04|15629.85|15629.85|15634.04|15634.04|15629.85|15629.85|0
1648552080000|2022-03-29 11:08:00|15635.44|15635.44|15630.08|15630.08|15635.44|15635.44|15630.08|15630.08|0
1648552090000|2022-03-29 11:08:10|15631.48|15631.48|15631.48|15631.48|15631.48|15631.48|15631.48|15631.48|0
1648552120000|2022-03-29 11:08:40|15631.02|15631.02|15631.02|15631.02|15631.02|15631.02|15631.02|15631.02|0
1648552130000|2022-03-29 11:08:50|15628.22|15628.22|15628.22|15628.22|15628.22|15628.22|15628.22|15628.22|0
1648552140000|2022-03-29 11:09:00|15629.62|15629.62|15633.82|15633.82|15633.82|15633.82|15629.62|15629.62|0
1648552160000|2022-03-29 11:09:20|15629.85|15629.85|15629.85|15629.85|15629.85|15629.85|15629.85|15629.85|0
1648552170000|2022-03-29 11:09:30|15625.65|15625.65|15629.85|15629.85|15629.85|15629.85|15624.25|15624.25|0
1648552190000|2022-03-29 11:09:50|15625.65|15625.65|15625.19|15625.19|15625.65|15625.65|15625.19|15625.19|0
1648552240000|2022-03-29 11:10:40|15623.79|15623.79|15623.79|15623.79|15623.79|15623.79|15623.79|15623.79|0
1648552260000|2022-03-29 11:11:00|15623.33|15623.33|15622.88|15622.88|15623.33|15623.33|15622.88|15622.88|0
1648552270000|2022-03-29 11:11:10|15618.91|15618.91|15618.91|15618.91|15618.91|15618.91|15618.91|15618.91|0
1648552290000|2022-03-29 11:11:30|15618.45|15618.45|15618.91|15618.91|15618.91|15618.91|15617.99|15617.99|0
1648552300000|2022-03-29 11:11:40|15619.83|15619.83|15619.83|15619.83|15619.83|15619.83|15619.83|15619.83|0
1648552350000|2022-03-29 11:12:30|15618.43|15618.43|15614|15614|15618.43|15618.43|15614|15614|0
1648552410000|2022-03-29 11:13:30|15610.04|15610.04|15610.04|15610.04|15610.04|15610.04|15610.04|15610.04|0
1648552470000|2022-03-29 11:14:30|15615.64|15615.64|15615.64|15615.64|15615.64|15615.64|15615.64|15615.64|0
1648552500000|2022-03-29 11:15:00|15611.67|15611.67|15611.67|15611.67|15611.67|15611.67|15611.67|15611.67|0
1648552520000|2022-03-29 11:15:20|15607.71|15607.71|15607.71|15607.71|15607.71|15607.71|15607.71|15607.71|0
1648552640000|2022-03-29 11:17:20|15606.31|15606.31|15606.31|15606.31|15606.31|15606.31|15606.31|15606.31|0
1648552680000|2022-03-29 11:18:00|15609.11|15609.11|15609.11|15609.11|15609.11|15609.11|15609.11|15609.11|0
1648552690000|2022-03-29 11:18:10|15613.3|15613.3|15613.3|15613.3|15613.3|15613.3|15613.3|15613.3|0
1648552780000|2022-03-29 11:19:40|15610.51|15610.51|15610.51|15610.51|15610.51|15610.51|15610.51|15610.51|0
1648552790000|2022-03-29 11:19:50|15609.11|15609.11|15609.11|15609.11|15609.11|15609.11|15609.11|15609.11|0
1648552810000|2022-03-29 11:20:10|15605.14|15605.14|15605.14|15605.14|15605.14|15605.14|15605.14|15605.14|0
1648552960000|2022-03-29 11:22:40|15609.11|15609.11|15613.07|15613.07|15613.07|15613.07|15609.11|15609.11|0
1648553020000|2022-03-29 11:23:40|15621|15621|15621|15621|15621|15621|15621|15621|0
1648553090000|2022-03-29 11:24:50|15619.6|15619.6|15619.6|15619.6|15619.6|15619.6|15619.6|15619.6|0
1648553110000|2022-03-29 11:25:10|15618.2|15618.2|15618.2|15618.2|15618.2|15618.2|15618.2|15618.2|0
1648553160000|2022-03-29 11:26:00|15615.4|15615.4|15615.4|15615.4|15615.4|15615.4|15615.4|15615.4|0
1648553170000|2022-03-29 11:26:10|15615.86|15615.86|15615.86|15615.86|15615.86|15615.86|15615.86|15615.86|0
1648553180000|2022-03-29 11:26:20|15607.93|15607.93|15607.93|15607.93|15607.93|15607.93|15607.93|15607.93|0
1648553240000|2022-03-29 11:27:20|15606.53|15606.53|15606.53|15606.53|15606.53|15606.53|15606.53|15606.53|0
1648553280000|2022-03-29 11:28:00|15607.93|15607.93|15600|15600|15607.93|15607.93|15600|15600|0
1648553290000|2022-03-29 11:28:10|15598.6|15598.6|15593.26|15593.26|15598.6|15598.6|15593.26|15593.26|0
1648553320000|2022-03-29 11:28:40|15589.29|15589.29|15589.29|15589.29|15589.29|15589.29|15589.29|15589.29|0
1648553330000|2022-03-29 11:28:50|15585.33|15585.33|15583.93|15583.93|15585.33|15585.33|15581.13|15581.13|0
1648553350000|2022-03-29 11:29:10|15591.86|15591.86|15591.86|15591.86|15591.86|15591.86|15591.86|15591.86|0
1648553380000|2022-03-29 11:29:40|15591.4|15591.4|15590.94|15590.94|15591.4|15591.4|15590.94|15590.94|0
1648553440000|2022-03-29 11:30:40|15586.74|15586.74|15582.78|15582.78|15586.74|15586.74|15582.78|15582.78|0
1648553450000|2022-03-29 11:30:50|15580.94|15580.94|15582.34|15582.34|15582.34|15582.34|15580.94|15580.94|0
1648553460000|2022-03-29 11:31:00|15583.26|15583.26|15584.66|15584.66|15584.66|15584.66|15583.26|15583.26|0
1648553630000|2022-03-29 11:33:50|15585.58|15585.58|15585.58|15585.58|15585.58|15585.58|15585.58|15585.58|0
1648553640000|2022-03-29 11:34:00|15581.38|15581.38|15581.38|15581.38|15581.38|15581.38|15581.38|15581.38|0
1648553740000|2022-03-29 11:35:40|15585.34|15585.34|15585.34|15585.34|15585.34|15585.34|15585.34|15585.34|0
1648553810000|2022-03-29 11:36:50|15583.94|15583.94|15583.94|15583.94|15583.94|15583.94|15583.94|15583.94|0
1648553820000|2022-03-29 11:37:00|15588.14|15588.14|15588.14|15588.14|15588.14|15588.14|15588.14|15588.14|0
1648553870000|2022-03-29 11:37:50|15584.18|15584.18|15584.18|15584.18|15584.18|15584.18|15584.18|15584.18|0
1648553990000|2022-03-29 11:39:50|15580.21|15580.21|15580.21|15580.21|15580.21|15580.21|15580.21|15580.21|0
1648554010000|2022-03-29 11:40:10|15584.18|15584.18|15584.18|15584.18|15584.18|15584.18|15584.18|15584.18|0
1648554070000|2022-03-29 11:41:10|15595.14|15595.14|15624.73|15624.73|15632.66|15632.66|15595.14|15595.14|0
1648554080000|2022-03-29 11:41:20|15632.66|15632.66|15624.27|15624.27|15655.28|15655.28|15624.27|15624.27|0
1648554090000|2022-03-29 11:41:30|15636.16|15636.16|15618.66|15618.66|15640.13|15640.13|15618.2|15618.2|0
1648554100000|2022-03-29 11:41:40|15634.52|15634.52|15634.06|15634.06|15634.52|15634.52|15634.06|15634.06|0
1648554110000|2022-03-29 11:41:50|15638.26|15638.26|15637.8|15637.8|15638.26|15638.26|15637.8|15637.8|0
1648554120000|2022-03-29 11:42:00|15639.2|15639.2|15639.2|15639.2|15639.2|15639.2|15639.2|15639.2|0
1648554130000|2022-03-29 11:42:10|15638.74|15638.74|15638.74|15638.74|15638.74|15638.74|15638.74|15638.74|0
1648554150000|2022-03-29 11:42:30|15635.94|15635.94|15623.59|15623.59|15635.94|15635.94|15623.59|15623.59|0
1648554160000|2022-03-29 11:42:40|15631.52|15631.52|15631.52|15631.52|15631.52|15631.52|15631.52|15631.52|0
1648554190000|2022-03-29 11:43:10|15631.06|15631.06|15619.16|15619.16|15631.06|15631.06|15619.16|15619.16|0
1648554200000|2022-03-29 11:43:20|15613.57|15613.57|15621.5|15621.5|15621.5|15621.5|15613.57|15613.57|0
1648554230000|2022-03-29 11:43:50|15629.43|15629.43|15634.31|15634.31|15634.77|15634.77|15621.5|15621.5|0
1648554240000|2022-03-29 11:44:00|15630.35|15630.35|15630.35|15630.35|15630.35|15630.35|15630.35|15630.35|0
1648554260000|2022-03-29 11:44:20|15635.94|15635.94|15635.94|15635.94|15635.94|15635.94|15635.94|15635.94|0
1648554290000|2022-03-29 11:44:50|15620.08|15620.08|15615.88|15615.88|15620.08|15620.08|15615.88|15615.88|0
1648554300000|2022-03-29 11:45:00|15621.48|15621.48|15625.45|15625.45|15625.45|15625.45|15621.48|15621.48|0
1648554310000|2022-03-29 11:45:10|15624.53|15624.53|15617.53|15617.53|15624.53|15624.53|15617.53|15617.53|0
1648554350000|2022-03-29 11:45:50|15616.13|15616.13|15624.06|15624.06|15628.03|15628.03|15616.13|15616.13|0
1648554360000|2022-03-29 11:46:00|15616.13|15616.13|15616.13|15616.13|15616.13|15616.13|15616.13|15616.13|0
1648554370000|2022-03-29 11:46:10|15620.1|15620.1|15624.06|15624.06|15624.06|15624.06|15620.1|15620.1|0
1648554380000|2022-03-29 11:46:20|15620.1|15620.1|15635.96|15635.96|15635.96|15635.96|15620.1|15620.1|0
1648554420000|2022-03-29 11:47:00|15631.76|15631.76|15627.79|15627.79|15631.76|15631.76|15627.79|15627.79|0
1648554440000|2022-03-29 11:47:20|15631.76|15631.76|15631.76|15631.76|15631.76|15631.76|15631.76|15631.76|0
1648554480000|2022-03-29 11:48:00|15635.72|15635.72|15645.29|15645.29|15645.29|15645.29|15635.72|15635.72|0
1648554490000|2022-03-29 11:48:10|15646.69|15646.69|15646.69|15646.69|15646.69|15646.69|15646.69|15646.69|0
1648554510000|2022-03-29 11:48:30|15650.65|15650.65|15652.03|15652.03|15652.03|15652.03|15650.65|15650.65|0
1648554540000|2022-03-29 11:49:00|15656|15656|15656|15656|15656|15656|15652.03|15652.03|0
1648554550000|2022-03-29 11:49:10|15655.08|15655.08|15652.74|15652.74|15655.08|15655.08|15651.82|15651.82|0
1648554560000|2022-03-29 11:49:20|15653.2|15653.2|15653.2|15653.2|15653.2|15653.2|15653.2|15653.2|0
1648554580000|2022-03-29 11:49:40|15657.16|15657.16|15657.16|15657.16|15657.16|15657.16|15657.16|15657.16|0
1648554610000|2022-03-29 11:50:10|15659.96|15659.96|15662.76|15662.76|15662.76|15662.76|15659.96|15659.96|0
1648554640000|2022-03-29 11:50:40|15666.73|15666.73|15666.73|15666.73|15670.69|15670.69|15666.73|15666.73|0
1648554650000|2022-03-29 11:50:50|15654.83|15654.83|15656.23|15656.23|15656.23|15656.23|15654.83|15654.83|0
1648554670000|2022-03-29 11:51:10|15664.16|15664.16|15664.16|15664.16|15664.16|15664.16|15660.19|15660.19|0
1648554690000|2022-03-29 11:51:30|15656.23|15656.23|15665.56|15665.56|15665.56|15665.56|15656.23|15656.23|0
1648554730000|2022-03-29 11:52:10|15666.02|15666.02|15666.02|15666.02|15666.02|15666.02|15666.02|15666.02|0
1648554740000|2022-03-29 11:52:20|15666.48|15666.48|15665.08|15665.08|15666.48|15666.48|15662.28|15662.28|0
1648554760000|2022-03-29 11:52:40|15661.11|15661.11|15661.11|15661.11|15661.11|15661.11|15661.11|15661.11|0
1648554770000|2022-03-29 11:52:50|15666.71|15666.71|15666.71|15666.71|15666.71|15666.71|15666.71|15666.71|0
1648554810000|2022-03-29 11:53:30|15678.61|15678.61|15684.21|15684.21|15684.21|15684.21|15678.61|15678.61|0
1648554820000|2022-03-29 11:53:40|15676.28|15676.28|15678.61|15678.61|15678.61|15678.61|15670.68|15670.68|0
1648554830000|2022-03-29 11:53:50|15681.41|15681.41|15681.41|15681.41|15681.41|15681.41|15681.41|15681.41|0
1648554840000|2022-03-29 11:54:00|15685.37|15685.37|15683.97|15683.97|15685.37|15685.37|15683.97|15683.97|0
1648554850000|2022-03-29 11:54:10|15681.17|15681.17|15681.17|15681.17|15681.17|15681.17|15681.17|15681.17|0
1648554900000|2022-03-29 11:55:00|15665.31|15665.31|15663.93|15663.93|15665.31|15665.31|15663.93|15663.93|0
1648554910000|2022-03-29 11:55:10|15656|15656|15667.9|15667.9|15667.9|15667.9|15656|15656|0
1648554920000|2022-03-29 11:55:20|15663.7|15663.7|15663.7|15663.7|15663.7|15663.7|15663.7|15663.7|0
1648554940000|2022-03-29 11:55:40|15667.9|15667.9|15663.7|15663.7|15667.9|15667.9|15663.7|15663.7|0
1648554970000|2022-03-29 11:56:10|15647.84|15647.84|15647.84|15647.84|15647.84|15647.84|15647.84|15647.84|0
1648554990000|2022-03-29 11:56:30|15643.64|15643.64|15643.64|15643.64|15643.64|15643.64|15643.64|15643.64|0
1648555010000|2022-03-29 11:56:50|15639.68|15639.68|15635.71|15635.71|15639.68|15639.68|15635.71|15635.71|0
1648555020000|2022-03-29 11:57:00|15632.91|15632.91|15632.91|15632.91|15632.91|15632.91|15632.91|15632.91|0
1648555030000|2022-03-29 11:57:10|15630.11|15630.11|15630.11|15630.11|15630.11|15630.11|15630.11|15630.11|0
1648555040000|2022-03-29 11:57:20|15632.91|15632.91|15632.91|15632.91|15632.91|15632.91|15632.91|15632.91|0
1648555050000|2022-03-29 11:57:30|15640.84|15640.84|15640.84|15640.84|15640.84|15640.84|15640.84|15640.84|0
1648555060000|2022-03-29 11:57:40|15643.64|15643.64|15645.04|15645.04|15645.04|15645.04|15643.64|15643.64|0
1648555090000|2022-03-29 11:58:10|15644.58|15644.58|15644.58|15644.58|15644.58|15644.58|15644.58|15644.58|0
1648555150000|2022-03-29 11:59:10|15645.5|15645.5|15645.5|15645.5|15645.5|15645.5|15645.5|15645.5|0
1648555180000|2022-03-29 11:59:40|15648.3|15648.3|15648.3|15648.3|15648.3|15648.3|15648.3|15648.3|0
1648555190000|2022-03-29 11:59:50|15652.26|15652.26|15652.26|15652.26|15652.26|15652.26|15652.26|15652.26|0
1648555220000|2022-03-29 12:00:20|15655.06|15655.06|15651.1|15651.1|15655.06|15655.06|15651.1|15651.1|0
1648555260000|2022-03-29 12:01:00|15646.9|15646.9|15646.9|15646.9|15646.9|15646.9|15646.9|15646.9|0
1648555270000|2022-03-29 12:01:10|15645.52|15645.52|15644.12|15644.12|15645.52|15645.52|15644.12|15644.12|0
1648555280000|2022-03-29 12:01:20|15640.16|15640.16|15640.16|15640.16|15640.16|15640.16|15640.16|15640.16|0
1648555320000|2022-03-29 12:02:00|15642.95|15642.95|15642.95|15642.95|15642.95|15642.95|15642.95|15642.95|0
1648555340000|2022-03-29 12:02:20|15646.92|15646.92|15646.92|15646.92|15646.92|15646.92|15646.92|15646.92|0
1648555370000|2022-03-29 12:02:50|15646.46|15646.46|15647.86|15647.86|15647.86|15647.86|15646.46|15646.46|0
1648555410000|2022-03-29 12:03:30|15651.83|15651.83|15662.55|15662.55|15662.55|15662.55|15651.83|15651.83|0
1648555420000|2022-03-29 12:03:40|15654.62|15654.62|15654.62|15654.62|15654.62|15654.62|15654.62|15654.62|0
1648555440000|2022-03-29 12:04:00|15650.66|15650.66|15646.69|15646.69|15650.66|15650.66|15645.29|15645.29|0
1648555470000|2022-03-29 12:04:30|15650.66|15650.66|15647.86|15647.86|15650.66|15650.66|15647.86|15647.86|0
1648555500000|2022-03-29 12:05:00|15655.79|15655.79|15655.79|15655.79|15655.79|15655.79|15655.79|15655.79|0
1648555520000|2022-03-29 12:05:20|15659.76|15659.76|15659.76|15659.76|15659.76|15659.76|15659.76|15659.76|0
1648555570000|2022-03-29 12:06:10|15661.16|15661.16|15661.16|15661.16|15661.16|15661.16|15661.16|15661.16|0
1648555630000|2022-03-29 12:07:10|15663.95|15663.95|15675.85|15675.85|15675.85|15675.85|15663.95|15663.95|0
1648555640000|2022-03-29 12:07:20|15677.25|15677.25|15681.21|15681.21|15681.21|15681.21|15673.28|15673.28|0
1648555720000|2022-03-29 12:08:40|15679.82|15679.82|15675.62|15675.62|15679.82|15679.82|15675.62|15675.62|0
1648555750000|2022-03-29 12:09:10|15675.16|15675.16|15675.16|15675.16|15675.16|15675.16|15675.16|15675.16|0
1648555780000|2022-03-29 12:09:40|15667.23|15667.23|15671.19|15671.19|15671.19|15671.19|15667.23|15667.23|0
1648555790000|2022-03-29 12:09:50|15672.59|15672.59|15672.59|15672.59|15672.59|15672.59|15672.59|15672.59|0
1648555810000|2022-03-29 12:10:10|15676.56|15676.56|15676.56|15676.56|15676.56|15676.56|15676.56|15676.56|0
1648555830000|2022-03-29 12:10:30|15680.52|15680.52|15680.52|15680.52|15680.52|15680.52|15680.52|15680.52|0
1648555840000|2022-03-29 12:10:40|15676.56|15676.56|15676.56|15676.56|15676.56|15676.56|15676.56|15676.56|0
1648555860000|2022-03-29 12:11:00|15680.52|15680.52|15691.25|15691.25|15691.25|15691.25|15680.52|15680.52|0
1648555880000|2022-03-29 12:11:20|15688.45|15688.45|15680.52|15680.52|15688.45|15688.45|15680.52|15680.52|0
1648555920000|2022-03-29 12:12:00|15684.49|15684.49|15684.49|15684.49|15684.49|15684.49|15684.49|15684.49|0
1648555940000|2022-03-29 12:12:20|15685.89|15685.89|15685.89|15685.89|15685.89|15685.89|15685.89|15685.89|0
1648555950000|2022-03-29 12:12:30|15689.85|15689.85|15689.85|15689.85|15689.85|15689.85|15689.85|15689.85|0
1648555990000|2022-03-29 12:13:10|15688.45|15688.45|15688.45|15688.45|15688.45|15688.45|15688.45|15688.45|0
1648556010000|2022-03-29 12:13:30|15688.91|15688.91|15688.91|15688.91|15689.37|15689.37|15688.91|15688.91|0
1648556030000|2022-03-29 12:13:50|15684.71|15684.71|15684.71|15684.71|15684.71|15684.71|15684.71|15684.71|0
1648556050000|2022-03-29 12:14:10|15687.51|15687.51|15687.51|15687.51|15687.51|15687.51|15687.51|15687.51|0
1648556080000|2022-03-29 12:14:40|15690.31|15690.31|15694.04|15694.04|15694.04|15694.04|15686.11|15686.11|0
1648556100000|2022-03-29 12:15:00|15696.84|15696.84|15699.62|15699.62|15699.62|15699.62|15696.84|15696.84|0
1648556110000|2022-03-29 12:15:10|15699.16|15699.16|15705.62|15705.62|15705.62|15705.62|15699.16|15699.16|0
1648556180000|2022-03-29 12:16:20|15707.02|15707.02|15707.02|15707.02|15707.02|15707.02|15707.02|15707.02|0
1648556190000|2022-03-29 12:16:30|15718.91|15718.91|15726.84|15726.84|15726.84|15726.84|15718.91|15718.91|0
1648556200000|2022-03-29 12:16:40|15730.81|15730.81|15733.61|15733.61|15733.61|15733.61|15730.81|15730.81|0
1648556220000|2022-03-29 12:17:00|15737.57|15737.57|15737.57|15737.57|15737.57|15737.57|15737.57|15737.57|0
1648556230000|2022-03-29 12:17:10|15741.54|15741.54|15741.54|15741.54|15741.54|15741.54|15741.54|15741.54|0
1648556250000|2022-03-29 12:17:30|15753.43|15753.43|15738.97|15738.97|15753.43|15753.43|15737.57|15737.57|0
1648556260000|2022-03-29 12:17:40|15731.04|15731.04|15733.84|15733.84|15733.84|15733.84|15731.04|15731.04|0
1648556290000|2022-03-29 12:18:10|15745.74|15745.74|15747.14|15747.14|15747.14|15747.14|15745.74|15745.74|0
1648556310000|2022-03-29 12:18:30|15745.74|15745.74|15745.74|15745.74|15745.74|15745.74|15745.74|15745.74|0
1648556330000|2022-03-29 12:18:50|15747.14|15747.14|15747.14|15747.14|15747.14|15747.14|15747.14|15747.14|0
1648556360000|2022-03-29 12:19:20|15751.1|15751.1|15755.07|15755.07|15755.07|15755.07|15751.1|15751.1|0
1648556370000|2022-03-29 12:19:30|15763|15763|15763|15763|15763|15763|15763|15763|0
1648556400000|2022-03-29 12:20:00|15765.8|15765.8|15765.8|15765.8|15765.8|15765.8|15765.8|15765.8|0
1648556430000|2022-03-29 12:20:30|15753.9|15753.9|15753.9|15753.9|15753.9|15753.9|15753.9|15753.9|0
1648556480000|2022-03-29 12:21:20|15757.87|15757.87|15757.87|15757.87|15757.87|15757.87|15757.87|15757.87|0
1648556490000|2022-03-29 12:21:30|15761.83|15761.83|15765.8|15765.8|15765.8|15765.8|15761.83|15761.83|0
1648556510000|2022-03-29 12:21:50|15769.76|15769.76|15769.76|15769.76|15769.76|15769.76|15769.76|15769.76|0
1648556520000|2022-03-29 12:22:00|15768.36|15768.36|15752.5|15752.5|15768.36|15768.36|15752.5|15752.5|0
1648556530000|2022-03-29 12:22:10|15753.9|15753.9|15753.9|15753.9|15753.9|15753.9|15753.9|15753.9|0
1648556540000|2022-03-29 12:22:20|15745.97|15745.97|15742|15742|15745.97|15745.97|15742|15742|0
1648556550000|2022-03-29 12:22:30|15745.97|15745.97|15745.97|15745.97|15745.97|15745.97|15745.97|15745.97|0
1648556580000|2022-03-29 12:23:00|15757.87|15757.87|15757.87|15757.87|15757.87|15757.87|15757.87|15757.87|0
1648556590000|2022-03-29 12:23:10|15761.83|15761.83|15761.83|15761.83|15761.83|15761.83|15761.83|15761.83|0
1648556600000|2022-03-29 12:23:20|15765.8|15765.8|15770.87|15770.87|15770.87|15770.87|15765.8|15765.8|0
1648556630000|2022-03-29 12:23:50|15769.49|15769.49|15768.57|15768.57|15769.49|15769.49|15768.11|15768.11|0
1648556640000|2022-03-29 12:24:00|15776.5|15776.5|15776.5|15776.5|15776.5|15776.5|15776.5|15776.5|0
1648556650000|2022-03-29 12:24:10|15784.44|15784.44|15784.44|15784.44|15784.44|15784.44|15784.44|15784.44|0
1648556660000|2022-03-29 12:24:20|15780.47|15780.47|15780.47|15780.47|15780.47|15780.47|15780.47|15780.47|0
1648556670000|2022-03-29 12:24:30|15781.87|15781.87|15781.87|15781.87|15781.87|15781.87|15781.87|15781.87|0
1648556700000|2022-03-29 12:25:00|15783.27|15783.27|15783.27|15783.27|15783.27|15783.27|15783.27|15783.27|0
1648556730000|2022-03-29 12:25:30|15787.23|15787.23|15787.23|15787.23|15787.23|15787.23|15787.23|15787.23|0
1648556750000|2022-03-29 12:25:50|15785.83|15785.83|15788.63|15788.63|15788.63|15788.63|15785.83|15785.83|0
1648556760000|2022-03-29 12:26:00|15785.83|15785.83|15785.83|15785.83|15785.83|15785.83|15785.83|15785.83|0
1648556800000|2022-03-29 12:26:40|15787.23|15787.23|15787.23|15787.23|15787.23|15787.23|15787.23|15787.23|0
1648556860000|2022-03-29 12:27:40|15775.34|15775.34|15763.44|15763.44|15775.34|15775.34|15763.44|15763.44|0
1648556870000|2022-03-29 12:27:50|15759.48|15759.48|15759.48|15759.48|15759.48|15759.48|15759.48|15759.48|0
1648556880000|2022-03-29 12:28:00|15755.51|15755.51|15740.58|15740.58|15755.51|15755.51|15740.58|15740.58|0
1648556900000|2022-03-29 12:28:20|15768.34|15768.34|15768.34|15768.34|15768.34|15768.34|15768.34|15768.34|0
1648556920000|2022-03-29 12:28:40|15772.31|15772.31|15772.31|15772.31|15772.31|15772.31|15772.31|15772.31|0
1648556930000|2022-03-29 12:28:50|15764.38|15764.38|15764.38|15764.38|15764.38|15764.38|15764.38|15764.38|0
1648556940000|2022-03-29 12:29:00|15768.57|15768.57|15764.61|15764.61|15768.57|15768.57|15764.61|15764.61|0
1648557000000|2022-03-29 12:30:00|15761.81|15761.81|15745.95|15745.95|15761.81|15761.81|15745.95|15745.95|0
1648557010000|2022-03-29 12:30:10|15744.55|15744.55|15752.48|15752.48|15752.48|15752.48|15744.55|15744.55|0
1648557020000|2022-03-29 12:30:20|15751.08|15751.08|15757.61|15757.61|15757.61|15757.61|15749.68|15749.68|0
1648557040000|2022-03-29 12:30:40|15765.54|15765.54|15765.54|15765.54|15765.54|15765.54|15765.54|15765.54|0
1648557050000|2022-03-29 12:30:50|15769.51|15769.51|15769.51|15769.51|15769.51|15769.51|15769.51|15769.51|0
1648557100000|2022-03-29 12:31:40|15770.91|15770.91|15768.61|15768.61|15770.91|15770.91|15768.61|15768.61|0
1648557130000|2022-03-29 12:32:10|15776.54|15776.54|15788.43|15788.43|15792.4|15792.4|15776.54|15776.54|0
1648557140000|2022-03-29 12:32:20|15796.36|15796.36|15804.3|15804.3|15804.3|15804.3|15796.36|15796.36|0
1648557150000|2022-03-29 12:32:30|15802.9|15802.9|15802.9|15802.9|15802.9|15802.9|15802.9|15802.9|0
1648557170000|2022-03-29 12:32:50|15794.97|15794.97|15798.93|15798.93|15798.93|15798.93|15794.97|15794.97|0
1648557210000|2022-03-29 12:33:30|15791|15791|15787.03|15787.03|15791|15791|15779.1|15779.1|0
1648557220000|2022-03-29 12:33:40|15788.43|15788.43|15773.74|15773.74|15788.43|15788.43|15773.74|15773.74|0
1648557230000|2022-03-29 12:33:50|15769.77|15769.77|15769.77|15769.77|15769.77|15769.77|15769.77|15769.77|0
1648557350000|2022-03-29 12:35:50|15771.17|15771.17|15771.17|15771.17|15771.17|15771.17|15771.17|15771.17|0
1648557360000|2022-03-29 12:36:00|15768.38|15768.38|15768.38|15768.38|15768.38|15768.38|15768.38|15768.38|0
1648557370000|2022-03-29 12:36:10|15780.27|15780.27|15784.24|15784.24|15784.24|15784.24|15780.27|15780.27|0
1648557380000|2022-03-29 12:36:20|15776.31|15776.31|15788.2|15788.2|15788.2|15788.2|15776.31|15776.31|0
1648557390000|2022-03-29 12:36:30|15787.28|15787.28|15787.28|15787.28|15787.28|15787.28|15787.28|15787.28|0
1648557400000|2022-03-29 12:36:40|15791.48|15791.48|15791.48|15791.48|15791.48|15791.48|15791.48|15791.48|0
1648557410000|2022-03-29 12:36:50|15795.45|15795.45|15795.45|15795.45|15795.45|15795.45|15795.45|15795.45|0
1648557420000|2022-03-29 12:37:00|15791.48|15791.48|15794.28|15794.28|15794.28|15794.28|15791.48|15791.48|0
1648557450000|2022-03-29 12:37:30|15792.88|15792.88|15789.37|15789.37|15792.88|15792.88|15788.91|15788.91|0
1648557460000|2022-03-29 12:37:40|15785.41|15785.41|15781.44|15781.44|15785.41|15785.41|15781.44|15781.44|0
1648557490000|2022-03-29 12:38:10|15778.64|15778.64|15778.64|15778.64|15778.64|15778.64|15778.64|15778.64|0
1648557530000|2022-03-29 12:38:50|15777.25|15777.25|15769.31|15769.31|15777.25|15777.25|15769.31|15769.31|0
1648557610000|2022-03-29 12:40:10|15773.28|15773.28|15773.28|15773.28|15773.28|15773.28|15773.28|15773.28|0
1648557630000|2022-03-29 12:40:30|15781.21|15781.21|15781.21|15781.21|15781.21|15781.21|15781.21|15781.21|0
1648557640000|2022-03-29 12:40:40|15780.29|15780.29|15780.29|15780.29|15780.29|15780.29|15780.29|15780.29|0
1648557680000|2022-03-29 12:41:20|15779.83|15779.83|15779.83|15779.83|15779.83|15779.83|15779.83|15779.83|0
1648557690000|2022-03-29 12:41:30|15777.03|15777.03|15777.03|15777.03|15777.03|15777.03|15777.03|15777.03|0
1648557700000|2022-03-29 12:41:40|15769.1|15769.1|15767.7|15767.7|15769.1|15769.1|15767.7|15767.7|0
1648557720000|2022-03-29 12:42:00|15770.5|15770.5|15770.5|15770.5|15770.5|15770.5|15770.5|15770.5|0
1648557730000|2022-03-29 12:42:10|15774.47|15774.47|15774.47|15774.47|15774.47|15774.47|15774.47|15774.47|0
1648557750000|2022-03-29 12:42:30|15779.83|15779.83|15779.83|15779.83|15779.83|15779.83|15779.83|15779.83|0
1648557780000|2022-03-29 12:43:00|15783.8|15783.8|15787.76|15787.76|15787.76|15787.76|15783.8|15783.8|0
1648557850000|2022-03-29 12:44:10|15788.68|15788.68|15788.68|15788.68|15788.68|15788.68|15788.68|15788.68|0
1648557860000|2022-03-29 12:44:20|15784.72|15784.72|15784.72|15784.72|15784.72|15784.72|15784.72|15784.72|0
1648557890000|2022-03-29 12:44:50|15788.68|15788.68|15792.65|15792.65|15792.65|15792.65|15788.68|15788.68|0
1648557900000|2022-03-29 12:45:00|15796.61|15796.61|15796.61|15796.61|15796.61|15796.61|15796.61|15796.61|0
1648558010000|2022-03-29 12:46:50|15788.68|15788.68|15796.61|15796.61|15796.61|15796.61|15788.68|15788.68|0
1648558040000|2022-03-29 12:47:20|15788.68|15788.68|15788.68|15788.68|15788.68|15788.68|15788.68|15788.68|0
1648558050000|2022-03-29 12:47:30|15787.28|15787.28|15787.28|15787.28|15787.28|15787.28|15787.28|15787.28|0
1648558070000|2022-03-29 12:47:50|15784.48|15784.48|15784.48|15784.48|15784.48|15784.48|15784.48|15784.48|0
1648558090000|2022-03-29 12:48:10|15780.52|15780.52|15780.52|15780.52|15780.52|15780.52|15780.52|15780.52|0
1648558110000|2022-03-29 12:48:30|15792.41|15792.41|15792.41|15792.41|15792.41|15792.41|15792.41|15792.41|0
1648558120000|2022-03-29 12:48:40|15796.38|15796.38|15796.38|15796.38|15796.38|15796.38|15796.38|15796.38|0
1648558130000|2022-03-29 12:48:50|15804.31|15804.31|15804.31|15804.31|15804.31|15804.31|15804.31|15804.31|0
1648558150000|2022-03-29 12:49:10|15792.41|15792.41|15788.45|15788.45|15792.41|15792.41|15788.45|15788.45|0
1648558160000|2022-03-29 12:49:20|15792.65|15792.65|15792.65|15792.65|15792.65|15792.65|15792.65|15792.65|0
1648558230000|2022-03-29 12:50:30|15791.25|15791.25|15789.85|15789.85|15791.25|15791.25|15789.85|15789.85|0
1648558240000|2022-03-29 12:50:40|15791.25|15791.25|15787.28|15787.28|15791.25|15791.25|15787.28|15787.28|0
1648558290000|2022-03-29 12:51:30|15790.08|15790.08|15790.08|15790.08|15790.08|15790.08|15790.08|15790.08|0
1648558320000|2022-03-29 12:52:00|15786.12|15786.12|15788.91|15788.91|15788.91|15788.91|15786.12|15786.12|0
1648558330000|2022-03-29 12:52:10|15800.81|15800.81|15804.78|15804.78|15808.74|15808.74|15800.81|15800.81|0
1648558340000|2022-03-29 12:52:20|15803.38|15803.38|15803.38|15803.38|15803.38|15803.38|15803.38|15803.38|0
1648558350000|2022-03-29 12:52:30|15807.34|15807.34|15807.34|15807.34|15807.34|15807.34|15807.34|15807.34|0
1648558400000|2022-03-29 12:53:20|15799.41|15799.41|15807.34|15807.34|15807.34|15807.34|15799.41|15799.41|0
1648558420000|2022-03-29 12:53:40|15811.31|15811.31|15811.31|15811.31|15811.31|15811.31|15811.31|15811.31|0
1648558430000|2022-03-29 12:53:50|15803.38|15803.38|15799.41|15799.41|15803.38|15803.38|15799.41|15799.41|0
1648558450000|2022-03-29 12:54:10|15807.34|15807.34|15807.34|15807.34|15807.34|15807.34|15807.34|15807.34|0
1648558460000|2022-03-29 12:54:20|15808.74|15808.74|15808.74|15808.74|15808.74|15808.74|15808.74|15808.74|0
1648558500000|2022-03-29 12:55:00|15812.71|15812.71|15812.71|15812.71|15812.71|15812.71|15812.71|15812.71|0
1648558520000|2022-03-29 12:55:20|15808.74|15808.74|15808.74|15808.74|15808.74|15808.74|15808.74|15808.74|0
1648558530000|2022-03-29 12:55:30|15809.2|15809.2|15809.2|15809.2|15809.2|15809.2|15809.2|15809.2|0
1648558560000|2022-03-29 12:56:00|15801.27|15801.27|15805.24|15805.24|15805.24|15805.24|15801.27|15801.27|0
1648558570000|2022-03-29 12:56:10|15803.84|15803.84|15799.87|15799.87|15803.84|15803.84|15799.87|15799.87|0
1648558590000|2022-03-29 12:56:30|15811.77|15811.77|15814.57|15814.57|15814.57|15814.57|15811.77|15811.77|0
1648558610000|2022-03-29 12:56:50|15815.02|15815.02|15815.02|15815.02|15815.02|15815.02|15815.02|15815.02|0
1648558630000|2022-03-29 12:57:10|15818.99|15818.99|15818.99|15818.99|15818.99|15818.99|15818.99|15818.99|0
1648558680000|2022-03-29 12:58:00|15815.02|15815.02|15815.02|15815.02|15815.02|15815.02|15815.02|15815.02|0
1648558690000|2022-03-29 12:58:10|15817.82|15817.82|15817.82|15817.82|15817.82|15817.82|15817.82|15817.82|0
1648558700000|2022-03-29 12:58:20|15815.02|15815.02|15815.02|15815.02|15815.02|15815.02|15815.02|15815.02|0
1648558720000|2022-03-29 12:58:40|15813.63|15813.63|15813.63|15813.63|15813.63|15813.63|15813.63|15813.63|0
1648558730000|2022-03-29 12:58:50|15812.23|15812.23|15812.23|15812.23|15812.23|15812.23|15812.23|15812.23|0
1648558740000|2022-03-29 12:59:00|15824.12|15824.12|15824.12|15824.12|15824.12|15824.12|15824.12|15824.12|0
1648558750000|2022-03-29 12:59:10|15826.92|15826.92|15826.92|15826.92|15826.92|15826.92|15826.92|15826.92|0
1648558770000|2022-03-29 12:59:30|15825.52|15825.52|15826.92|15826.92|15826.92|15826.92|15825.52|15825.52|0
1648558800000|2022-03-29 13:00:00|15822.96|15822.96|15822.96|15822.96|15822.96|15822.96|15822.96|15822.96|0
1648558830000|2022-03-29 13:00:30|15821.56|15821.56|15810.83|15810.83|15821.56|15821.56|15810.83|15810.83|0
1648558850000|2022-03-29 13:00:50|15812.21|15812.21|15810.83|15810.83|15812.21|15812.21|15810.83|15810.83|0
1648558860000|2022-03-29 13:01:00|15804.06|15804.06|15802.66|15802.66|15804.06|15804.06|15802.66|15802.66|0
1648558880000|2022-03-29 13:01:20|15798.7|15798.7|15798.7|15798.7|15798.7|15798.7|15798.7|15798.7|0
1648558900000|2022-03-29 13:01:40|15795.9|15795.9|15795.9|15795.9|15795.9|15795.9|15795.9|15795.9|0
1648558940000|2022-03-29 13:02:20|15796.36|15796.36|15789.37|15789.37|15796.36|15796.36|15789.37|15789.37|0
1648558950000|2022-03-29 13:02:30|15787.97|15787.97|15787.97|15787.97|15787.97|15787.97|15787.97|15787.97|0
1648558960000|2022-03-29 13:02:40|15795.9|15795.9|15795.9|15795.9|15795.9|15795.9|15795.9|15795.9|0
1648558970000|2022-03-29 13:02:50|15791.93|15791.93|15806.63|15806.63|15806.63|15806.63|15791.93|15791.93|0
1648558980000|2022-03-29 13:03:00|15807.55|15807.55|15807.55|15807.55|15807.55|15807.55|15807.55|15807.55|0
1648558990000|2022-03-29 13:03:10|15803.58|15803.58|15799.62|15799.62|15803.58|15803.58|15799.62|15799.62|0
1648559000000|2022-03-29 13:03:20|15803.58|15803.58|15803.58|15803.58|15803.58|15803.58|15803.58|15803.58|0
1648559010000|2022-03-29 13:03:30|15811.51|15811.51|15811.51|15811.51|15811.51|15811.51|15811.51|15811.51|0
1648559020000|2022-03-29 13:03:40|15815.48|15815.48|15815.48|15815.48|15815.48|15815.48|15815.48|15815.48|0
1648559040000|2022-03-29 13:04:00|15823.41|15823.41|15823.41|15823.41|15823.41|15823.41|15823.41|15823.41|0
1648559050000|2022-03-29 13:04:10|15830.41|15830.41|15831.78|15831.78|15831.78|15831.78|15830.41|15830.41|0
1648559090000|2022-03-29 13:04:50|15835.75|15835.75|15839.72|15839.72|15839.72|15839.72|15835.75|15835.75|0
1648559100000|2022-03-29 13:05:00|15843.68|15843.68|15835.75|15835.75|15843.68|15843.68|15831.78|15831.78|0
1648559110000|2022-03-29 13:05:10|15839.72|15839.72|15845.31|15845.31|15845.31|15845.31|15839.72|15839.72|0
1648559120000|2022-03-29 13:05:20|15837.38|15837.38|15833.42|15833.42|15837.38|15837.38|15833.42|15833.42|0
1648559140000|2022-03-29 13:05:40|15829.45|15829.45|15833.42|15833.42|15833.42|15833.42|15829.45|15829.45|0
1648559160000|2022-03-29 13:06:00|15836.22|15836.22|15836.22|15836.22|15836.22|15836.22|15836.22|15836.22|0
1648559180000|2022-03-29 13:06:20|15839.89|15839.89|15840.81|15840.81|15840.81|15840.81|15839.89|15839.89|0
1648559190000|2022-03-29 13:06:30|15842.21|15842.21|15838.25|15838.25|15842.21|15842.21|15838.25|15838.25|0
1648559200000|2022-03-29 13:06:40|15839.63|15839.63|15839.63|15839.63|15839.63|15839.63|15839.63|15839.63|0
1648559220000|2022-03-29 13:07:00|15835.66|15835.66|15835.66|15835.66|15835.66|15835.66|15835.66|15835.66|0
1648559230000|2022-03-29 13:07:10|15839.63|15839.63|15839.63|15839.63|15839.63|15839.63|15839.63|15839.63|0
1648559250000|2022-03-29 13:07:30|15843.59|15843.59|15843.59|15843.59|15843.59|15843.59|15843.59|15843.59|0
1648559290000|2022-03-29 13:08:10|15842.19|15842.19|15842.19|15842.19|15842.19|15842.19|15842.19|15842.19|0
1648559300000|2022-03-29 13:08:20|15840.79|15840.79|15840.79|15840.79|15840.79|15840.79|15840.79|15840.79|0
1648559310000|2022-03-29 13:08:30|15844.76|15844.76|15848.72|15848.72|15848.72|15848.72|15844.76|15844.76|0
1648559330000|2022-03-29 13:08:50|15840.79|15840.79|15840.79|15840.79|15840.79|15840.79|15840.79|15840.79|0
1648559360000|2022-03-29 13:09:20|15839.39|15839.39|15839.39|15839.39|15839.39|15839.39|15839.39|15839.39|0
1648559370000|2022-03-29 13:09:30|15843.36|15843.36|15843.36|15843.36|15843.36|15843.36|15843.36|15843.36|0
1648559390000|2022-03-29 13:09:50|15846.16|15846.16|15846.16|15846.16|15846.16|15846.16|15846.16|15846.16|0
1648559400000|2022-03-29 13:10:00|15850.12|15850.12|15850.12|15850.12|15850.12|15850.12|15850.12|15850.12|0
1648559410000|2022-03-29 13:10:10|15842.19|15842.19|15842.19|15842.19|15842.19|15842.19|15842.19|15842.19|0
1648559420000|2022-03-29 13:10:20|15830.3|15830.3|15830.3|15830.3|15830.3|15830.3|15830.3|15830.3|0
1648559440000|2022-03-29 13:10:40|15831.7|15831.7|15831.7|15831.7|15831.7|15831.7|15831.7|15831.7|0
1648559450000|2022-03-29 13:10:50|15835.66|15835.66|15835.66|15835.66|15835.66|15835.66|15835.66|15835.66|0
1648559490000|2022-03-29 13:11:30|15839.63|15839.63|15839.63|15839.63|15839.63|15839.63|15839.63|15839.63|0
1648559500000|2022-03-29 13:11:40|15841.03|15841.03|15844.99|15844.99|15844.99|15844.99|15841.03|15841.03|0
1648559550000|2022-03-29 13:12:30|15852.92|15852.92|15846.39|15846.39|15852.92|15852.92|15844.99|15844.99|0
1648559560000|2022-03-29 13:12:40|15844.99|15844.99|15844.99|15844.99|15844.99|15844.99|15844.99|15844.99|0
1648559600000|2022-03-29 13:13:20|15843.59|15843.59|15851.98|15851.98|15851.98|15851.98|15843.59|15843.59|0
1648559610000|2022-03-29 13:13:30|15855.95|15855.95|15855.95|15855.95|15855.95|15855.95|15855.95|15855.95|0
1648559620000|2022-03-29 13:13:40|15854.55|15854.55|15842.65|15842.65|15854.55|15854.55|15842.65|15842.65|0
1648559630000|2022-03-29 13:13:50|15846.62|15846.62|15845.22|15845.22|15846.62|15846.62|15845.22|15845.22|0
1648559640000|2022-03-29 13:14:00|15841.25|15841.25|15840.79|15840.79|15841.25|15841.25|15840.79|15840.79|0
1648559650000|2022-03-29 13:14:10|15848.72|15848.72|15848.72|15848.72|15848.72|15848.72|15848.72|15848.72|0
1648559670000|2022-03-29 13:14:30|15844.76|15844.76|15844.76|15844.76|15844.76|15844.76|15844.76|15844.76|0
1648559680000|2022-03-29 13:14:40|15848.72|15848.72|15848.72|15848.72|15848.72|15848.72|15848.72|15848.72|0
1648559700000|2022-03-29 13:15:00|15840.79|15840.79|15840.79|15840.79|15840.79|15840.79|15840.79|15840.79|0
1648559710000|2022-03-29 13:15:10|15836.83|15836.83|15836.83|15836.83|15836.83|15836.83|15836.83|15836.83|0
1648559760000|2022-03-29 13:16:00|15835.43|15835.43|15835.43|15835.43|15835.43|15835.43|15835.43|15835.43|0
1648559780000|2022-03-29 13:16:20|15843.36|15843.36|15843.36|15843.36|15843.36|15843.36|15843.36|15843.36|0
1648559800000|2022-03-29 13:16:40|15839.16|15839.16|15840.56|15840.56|15840.56|15840.56|15839.16|15839.16|0
1648559820000|2022-03-29 13:17:00|15836.59|15836.59|15836.59|15836.59|15836.59|15836.59|15836.59|15836.59|0
1648559840000|2022-03-29 13:17:20|15837.99|15837.99|15837.99|15837.99|15837.99|15837.99|15837.99|15837.99|0
1648559890000|2022-03-29 13:18:10|15836.59|15836.59|15835.2|15835.2|15836.59|15836.59|15835.2|15835.2|0
1648559930000|2022-03-29 13:18:50|15837.99|15837.99|15837.99|15837.99|15837.99|15837.99|15837.99|15837.99|0
1648559960000|2022-03-29 13:19:20|15839.39|15839.39|15839.39|15839.39|15839.39|15839.39|15839.39|15839.39|0
1648559990000|2022-03-29 13:19:50|15831.46|15831.46|15831.46|15831.46|15831.46|15831.46|15831.46|15831.46|0
1648560000000|2022-03-29 13:20:00|15839.39|15839.39|15839.39|15839.39|15839.39|15839.39|15839.39|15839.39|0
1648560030000|2022-03-29 13:20:30|15837.99|15837.99|15837.99|15837.99|15837.99|15837.99|15837.99|15837.99|0
1648560060000|2022-03-29 13:21:00|15834.03|15834.03|15834.03|15834.03|15834.03|15834.03|15834.03|15834.03|0
1648560090000|2022-03-29 13:21:30|15835.43|15835.43|15835.43|15835.43|15835.43|15835.43|15835.43|15835.43|0
1648560100000|2022-03-29 13:21:40|15831.46|15831.46|15831.46|15831.46|15831.46|15831.46|15831.46|15831.46|0
1648560150000|2022-03-29 13:22:30|15827.5|15827.5|15824.93|15824.93|15827.5|15827.5|15823.53|15823.53|0
1648560170000|2022-03-29 13:22:50|15820.97|15820.97|15824.93|15824.93|15824.93|15824.93|15820.97|15820.97|0
1648560240000|2022-03-29 13:24:00|15827.73|15827.73|15841.03|15841.03|15843.59|15843.59|15827.73|15827.73|0
1648560250000|2022-03-29 13:24:10|15852.92|15852.92|15852.92|15852.92|15852.92|15852.92|15852.92|15852.92|0
1648560290000|2022-03-29 13:24:50|15857.12|15857.12|15858.52|15858.52|15858.52|15858.52|15857.12|15857.12|0
1648560300000|2022-03-29 13:25:00|15866.45|15866.45|15855.93|15855.93|15867.83|15867.83|15855.93|15855.93|0
1648560450000|2022-03-29 13:27:30|15854.55|15854.55|15853.64|15853.64|15854.55|15854.55|15853.64|15853.64|0
1648560480000|2022-03-29 13:28:00|15850.84|15850.84|15850.84|15850.84|15850.84|15850.84|15850.84|15850.84|0
1648560500000|2022-03-29 13:28:20|15855.03|15855.03|15855.03|15855.03|15855.03|15855.03|15855.03|15855.03|0
1648560520000|2022-03-29 13:28:40|15859.23|15859.23|15855.27|15855.27|15859.23|15859.23|15855.27|15855.27|0
1648560540000|2022-03-29 13:29:00|15852.47|15852.47|15852.47|15852.47|15852.47|15852.47|15852.47|15852.47|0
1648560560000|2022-03-29 13:29:20|15848.5|15848.5|15848.5|15848.5|15848.5|15848.5|15848.5|15848.5|0
1648560590000|2022-03-29 13:29:50|15856.43|15856.43|15853.64|15853.64|15856.43|15856.43|15853.64|15853.64|0
1648560600000|2022-03-29 13:30:00|15861.57|15861.57|15857.6|15857.6|15861.57|15861.57|15853.64|15853.64|0
1648560620000|2022-03-29 13:30:20|15861.57|15861.57|15884.42|15884.42|15884.42|15884.42|15861.57|15861.57|0
1648560660000|2022-03-29 13:31:00|15888.39|15888.39|15888.85|15888.85|15893.27|15893.27|15888.39|15888.39|0
1648560670000|2022-03-29 13:31:10|15892.81|15892.81|15901.2|15901.2|15901.2|15901.2|15892.81|15892.81|0
1648560680000|2022-03-29 13:31:20|15889.31|15889.31|15885.34|15885.34|15889.31|15889.31|15885.34|15885.34|0
1648560720000|2022-03-29 13:32:00|15886.74|15886.74|15894.67|15894.67|15894.67|15894.67|15886.74|15886.74|0
1648560730000|2022-03-29 13:32:10|15897.47|15897.47|15897.47|15897.47|15897.47|15897.47|15897.47|15897.47|0
1648560740000|2022-03-29 13:32:20|15894.67|15894.67|15894.67|15894.67|15894.67|15894.67|15894.67|15894.67|0
1648560760000|2022-03-29 13:32:40|15891.87|15891.87|15891.87|15891.87|15891.87|15891.87|15891.87|15891.87|0
1648560790000|2022-03-29 13:33:10|15895.84|15895.84|15890.5|15890.5|15895.84|15895.84|15890.5|15890.5|0
1648560800000|2022-03-29 13:33:20|15890.96|15890.96|15890.96|15890.96|15890.96|15890.96|15890.96|15890.96|0
1648560810000|2022-03-29 13:33:30|15898.89|15898.89|15894.92|15894.92|15898.89|15898.89|15894.92|15894.92|0
1648560840000|2022-03-29 13:34:00|15902.85|15902.85|15898.89|15898.89|15902.85|15902.85|15898.89|15898.89|0
1648560850000|2022-03-29 13:34:10|15894.92|15894.92|15894.92|15894.92|15894.92|15894.92|15894.92|15894.92|0
1648560860000|2022-03-29 13:34:20|15898.89|15898.89|15900.29|15900.29|15900.29|15900.29|15898.89|15898.89|0
1648560880000|2022-03-29 13:34:40|15898.89|15898.89|15898.89|15898.89|15898.89|15898.89|15898.89|15898.89|0
1648560900000|2022-03-29 13:35:00|15906.82|15906.82|15898.89|15898.89|15906.82|15906.82|15898.89|15898.89|0
1648560910000|2022-03-29 13:35:10|15899.35|15899.35|15861.58|15861.58|15899.35|15899.35|15861.58|15861.58|0
1648560920000|2022-03-29 13:35:20|15862.04|15862.04|15862.52|15862.52|15866|15866|15862.04|15862.04|0
1648560950000|2022-03-29 13:35:50|15862.06|15862.06|15862.06|15862.06|15862.06|15862.06|15862.06|15862.06|0
1648560960000|2022-03-29 13:36:00|15858.09|15858.09|15858.09|15858.09|15858.09|15858.09|15858.09|15858.09|0
1648560970000|2022-03-29 13:36:10|15869.99|15869.99|15868.59|15868.59|15875.59|15875.59|15868.59|15868.59|0
1648560980000|2022-03-29 13:36:20|15867.19|15867.19|15867.19|15867.19|15867.19|15867.19|15867.19|15867.19|0
1648560990000|2022-03-29 13:36:30|15871.16|15871.16|15873.96|15873.96|15873.96|15873.96|15871.16|15871.16|0
1648561000000|2022-03-29 13:36:40|15877.92|15877.92|15877.92|15877.92|15877.92|15877.92|15877.92|15877.92|0
1648561020000|2022-03-29 13:37:00|15869.99|15869.99|15869.99|15869.99|15869.99|15869.99|15869.99|15869.99|0
1648561030000|2022-03-29 13:37:10|15873.96|15873.96|15871.16|15871.16|15873.96|15873.96|15871.16|15871.16|0
1648561040000|2022-03-29 13:37:20|15869.76|15869.76|15868.36|15868.36|15869.76|15869.76|15868.36|15868.36|0
1648561050000|2022-03-29 13:37:30|15860.43|15860.43|15860.43|15860.43|15860.43|15860.43|15860.43|15860.43|0
1648561060000|2022-03-29 13:37:40|15859.03|15859.03|15861.59|15861.59|15862.99|15862.99|15859.03|15859.03|0
1648561070000|2022-03-29 13:37:50|15860.19|15860.19|15857.39|15857.39|15860.19|15860.19|15857.39|15857.39|0
1648561080000|2022-03-29 13:38:00|15854.6|15854.6|15846.67|15846.67|15854.6|15854.6|15846.67|15846.67|0
1648561090000|2022-03-29 13:38:10|15845.27|15845.27|15845.27|15845.27|15845.27|15845.27|15845.27|15845.27|0
1648561110000|2022-03-29 13:38:30|15853.2|15853.2|15873.49|15873.49|15873.49|15873.49|15853.2|15853.2|0
1648561140000|2022-03-29 13:39:00|15876.29|15876.29|15876.29|15876.29|15876.29|15876.29|15876.29|15876.29|0
1648561150000|2022-03-29 13:39:10|15864.39|15864.39|15864.39|15864.39|15864.39|15864.39|15864.39|15864.39|0
1648561170000|2022-03-29 13:39:30|15861.59|15861.59|15852.28|15852.28|15861.59|15861.59|15852.28|15852.28|0
1648561230000|2022-03-29 13:40:30|15855.08|15855.08|15863.01|15863.01|15863.01|15863.01|15855.08|15855.08|0
1648561290000|2022-03-29 13:41:30|15861.61|15861.61|15860.21|15860.21|15861.61|15861.61|15860.21|15860.21|0
1648561320000|2022-03-29 13:42:00|15858.81|15858.81|15858.81|15858.81|15858.81|15858.81|15858.81|15858.81|0
1648561360000|2022-03-29 13:42:40|15858.35|15858.35|15858.35|15858.35|15858.35|15858.35|15858.35|15858.35|0
1648561370000|2022-03-29 13:42:50|15854.39|15854.39|15854.39|15854.39|15854.39|15854.39|15854.39|15854.39|0
1648561380000|2022-03-29 13:43:00|15858.35|15858.35|15859.75|15859.75|15859.75|15859.75|15858.35|15858.35|0
1648561430000|2022-03-29 13:43:50|15851.82|15851.82|15851.82|15851.82|15851.82|15851.82|15851.82|15851.82|0
1648561440000|2022-03-29 13:44:00|15847.86|15847.86|15847.86|15847.86|15847.86|15847.86|15847.86|15847.86|0
1648561470000|2022-03-29 13:44:30|15845.06|15845.06|15845.06|15845.06|15845.06|15845.06|15845.06|15845.06|0
1648561480000|2022-03-29 13:44:40|15845.52|15845.52|15845.98|15845.98|15845.98|15845.98|15845.52|15845.52|0
1648561510000|2022-03-29 13:45:10|15842.01|15842.01|15842.01|15842.01|15842.01|15842.01|15842.01|15842.01|0
1648561540000|2022-03-29 13:45:40|15844.81|15844.81|15845.73|15845.73|15845.73|15845.73|15844.81|15844.81|0
1648561550000|2022-03-29 13:45:50|15841.77|15841.77|15841.77|15841.77|15841.77|15841.77|15841.77|15841.77|0
1648561580000|2022-03-29 13:46:20|15843.17|15843.17|15843.17|15843.17|15843.17|15843.17|15843.17|15843.17|0
1648561600000|2022-03-29 13:46:40|15851.1|15851.1|15851.1|15851.1|15855.06|15855.06|15851.1|15851.1|0
1648561610000|2022-03-29 13:46:50|15847.13|15847.13|15832.44|15832.44|15847.13|15847.13|15832.44|15832.44|0
1648561620000|2022-03-29 13:47:00|15828.47|15828.47|15828.47|15828.47|15828.47|15828.47|15828.47|15828.47|0
1648561640000|2022-03-29 13:47:20|15826.63|15826.63|15826.63|15826.63|15826.63|15826.63|15826.63|15826.63|0
1648561660000|2022-03-29 13:47:40|15826.17|15826.17|15830.85|15830.85|15830.85|15830.85|15822.91|15822.91|0
1648561680000|2022-03-29 13:48:00|15829.45|15829.45|15828.05|15828.05|15829.45|15829.45|15828.05|15828.05|0
1648561690000|2022-03-29 13:48:10|15816.15|15816.15|15816.15|15816.15|15816.15|15816.15|15816.15|15816.15|0
1648561700000|2022-03-29 13:48:20|15812.19|15812.19|15799.6|15799.6|15812.19|15812.19|15799.6|15799.6|0
1648561710000|2022-03-29 13:48:30|15803.56|15803.56|15807.53|15807.53|15807.53|15807.53|15803.56|15803.56|0
1648561730000|2022-03-29 13:48:50|15808.93|15808.93|15802.4|15802.4|15810.33|15810.33|15802.4|15802.4|0
1648561740000|2022-03-29 13:49:00|15806.36|15806.36|15810.33|15810.33|15810.33|15810.33|15806.36|15806.36|0
1648561760000|2022-03-29 13:49:20|15806.36|15806.36|15806.36|15806.36|15806.36|15806.36|15806.36|15806.36|0
1648561770000|2022-03-29 13:49:30|15804.96|15804.96|15804.96|15804.96|15804.96|15804.96|15804.96|15804.96|0
1648561790000|2022-03-29 13:49:50|15803.56|15803.56|15803.56|15803.56|15803.56|15803.56|15803.56|15803.56|0
1648561800000|2022-03-29 13:50:00|15799.6|15799.6|15788.17|15788.17|15799.6|15799.6|15788.17|15788.17|0
1648561810000|2022-03-29 13:50:10|15789.57|15789.57|15790.97|15790.97|15790.97|15790.97|15789.57|15789.57|0
1648561830000|2022-03-29 13:50:30|15790.51|15790.51|15805.21|15805.21|15805.21|15805.21|15790.51|15790.51|0
1648561860000|2022-03-29 13:51:00|15802.41|15802.41|15796.81|15796.81|15802.41|15802.41|15796.81|15796.81|0
1648561890000|2022-03-29 13:51:30|15800.78|15800.78|15796.81|15796.81|15800.78|15800.78|15796.81|15796.81|0
1648561940000|2022-03-29 13:52:20|15804.74|15804.74|15804.74|15804.74|15804.74|15804.74|15804.74|15804.74|0
1648561950000|2022-03-29 13:52:30|15806.14|15806.14|15806.14|15806.14|15806.14|15806.14|15806.14|15806.14|0
1648561960000|2022-03-29 13:52:40|15814.07|15814.07|15814.07|15814.07|15814.07|15814.07|15814.07|15814.07|0
1648561970000|2022-03-29 13:52:50|15815.47|15815.47|15823.4|15823.4|15823.4|15823.4|15815.47|15815.47|0
1648561980000|2022-03-29 13:53:00|15819.44|15819.44|15819.44|15819.44|15819.44|15819.44|15815.47|15815.47|0
1648561990000|2022-03-29 13:53:10|15819.9|15819.9|15802.64|15802.64|15819.9|15819.9|15802.64|15802.64|0
1648562010000|2022-03-29 13:53:30|15806.6|15806.6|15806.6|15806.6|15806.6|15806.6|15806.6|15806.6|0
1648562020000|2022-03-29 13:53:40|15810.57|15810.57|15810.57|15810.57|15810.57|15810.57|15810.57|15810.57|0
1648562040000|2022-03-29 13:54:00|15807.77|15807.77|15807.77|15807.77|15807.77|15807.77|15807.77|15807.77|0
1648562050000|2022-03-29 13:54:10|15811.97|15811.97|15811.97|15811.97|15811.97|15811.97|15811.97|15811.97|0
1648562060000|2022-03-29 13:54:20|15804.03|15804.03|15804.03|15804.03|15804.03|15804.03|15804.03|15804.03|0
1648562070000|2022-03-29 13:54:30|15808|15808|15808|15808|15808|15808|15808|15808|0
1648562100000|2022-03-29 13:55:00|15815.93|15815.93|15815.93|15815.93|15815.93|15815.93|15815.93|15815.93|0
1648562110000|2022-03-29 13:55:10|15811.97|15811.97|15811.97|15811.97|15811.97|15811.97|15811.97|15811.97|0
1648562120000|2022-03-29 13:55:20|15815.93|15815.93|15815.93|15815.93|15815.93|15815.93|15815.93|15815.93|0
1648562130000|2022-03-29 13:55:30|15818.73|15818.73|15830.86|15830.86|15830.86|15830.86|15818.73|15818.73|0
1648562140000|2022-03-29 13:55:40|15834.82|15834.82|15834.82|15834.82|15834.82|15834.82|15834.82|15834.82|0
1648562170000|2022-03-29 13:56:10|15830.86|15830.86|15830.86|15830.86|15830.86|15830.86|15830.86|15830.86|0
1648562180000|2022-03-29 13:56:20|15832.26|15832.26|15833.66|15833.66|15833.66|15833.66|15832.26|15832.26|0
1648562190000|2022-03-29 13:56:30|15835.06|15835.06|15835.06|15835.06|15835.06|15835.06|15835.06|15835.06|0
1648562220000|2022-03-29 13:57:00|15850.92|15850.92|15857.44|15857.44|15857.44|15857.44|15850.92|15850.92|0
1648562240000|2022-03-29 13:57:20|15860.23|15860.23|15856.27|15856.27|15860.23|15860.23|15856.27|15856.27|0
1648562250000|2022-03-29 13:57:30|15860.23|15860.23|15860.23|15860.23|15860.23|15860.23|15860.23|15860.23|0
1648562260000|2022-03-29 13:57:40|15865.83|15865.83|15865.83|15865.83|15865.83|15865.83|15865.83|15865.83|0
1648562280000|2022-03-29 13:58:00|15861.63|15861.63|15861.63|15861.63|15861.63|15861.63|15861.63|15861.63|0
1648562300000|2022-03-29 13:58:20|15857.67|15857.67|15853.95|15853.95|15857.67|15857.67|15853.95|15853.95|0
1648562340000|2022-03-29 13:59:00|15849.99|15849.99|15849.99|15849.99|15849.99|15849.99|15849.99|15849.99|0
1648562360000|2022-03-29 13:59:20|15846.02|15846.02|15847.42|15847.42|15847.42|15847.42|15846.02|15846.02|0
1648562370000|2022-03-29 13:59:30|15851.38|15851.38|15851.38|15851.38|15851.38|15851.38|15851.38|15851.38|0
1648562390000|2022-03-29 13:59:50|15854.18|15854.18|15854.18|15854.18|15854.18|15854.18|15854.18|15854.18|0
1648562400000|2022-03-29 14:00:00|15846.25|15846.25|15849.99|15849.99|15854.18|15854.18|15846.25|15846.25|0
1648562410000|2022-03-29 14:00:10|15842.05|15842.05|15842.05|15842.05|15846.02|15846.02|15842.05|15842.05|0
1648562420000|2022-03-29 14:00:20|15849.99|15849.99|15834.12|15834.12|15849.99|15849.99|15834.12|15834.12|0
1648562430000|2022-03-29 14:00:30|15838.09|15838.09|15837.17|15837.17|15838.09|15838.09|15837.17|15837.17|0
1648562440000|2022-03-29 14:00:40|15833.2|15833.2|15833.2|15833.2|15833.2|15833.2|15833.2|15833.2|0
1648562450000|2022-03-29 14:00:50|15829.24|15829.24|15823.87|15823.87|15829.24|15829.24|15823.87|15823.87|0
1648562460000|2022-03-29 14:01:00|15819.91|15819.91|15819.91|15819.91|15819.91|15819.91|15819.91|15819.91|0
1648562470000|2022-03-29 14:01:10|15818.51|15818.51|15818.05|15818.05|15818.51|15818.51|15814.09|15814.09|0
1648562480000|2022-03-29 14:01:20|15816.65|15816.65|15816.65|15816.65|15816.65|15816.65|15816.65|15816.65|0
1648562500000|2022-03-29 14:01:40|15812.69|15812.69|15805.92|15805.92|15812.69|15812.69|15805.92|15805.92|0
1648562510000|2022-03-29 14:01:50|15801.96|15801.96|15801.96|15801.96|15801.96|15801.96|15801.96|15801.96|0
1648562520000|2022-03-29 14:02:00|15797.99|15797.99|15797.99|15797.99|15797.99|15797.99|15797.99|15797.99|0
1648562530000|2022-03-29 14:02:10|15798.45|15798.45|15798.45|15798.45|15798.45|15798.45|15798.45|15798.45|0
1648562560000|2022-03-29 14:02:40|15798.91|15798.91|15798.91|15798.91|15798.91|15798.91|15798.91|15798.91|0
1648562570000|2022-03-29 14:02:50|15800.31|15800.31|15800.31|15800.31|15800.31|15800.31|15800.31|15800.31|0
1648562580000|2022-03-29 14:03:00|15804.28|15804.28|15804.28|15804.28|15804.28|15804.28|15804.28|15804.28|0
1648562590000|2022-03-29 14:03:10|15805.67|15805.67|15812.44|15812.44|15812.44|15812.44|15805.67|15805.67|0
1648562620000|2022-03-29 14:03:40|15818.04|15818.04|15818.04|15818.04|15818.04|15818.04|15818.04|15818.04|0
1648562640000|2022-03-29 14:04:00|15816.64|15816.64|15808.71|15808.71|15816.64|15816.64|15808.71|15808.71|0
1648562650000|2022-03-29 14:04:10|15812.67|15812.67|15812.67|15812.67|15812.67|15812.67|15812.67|15812.67|0
1648562660000|2022-03-29 14:04:20|15815.47|15815.47|15815.47|15815.47|15815.47|15815.47|15815.47|15815.47|0
1648562690000|2022-03-29 14:04:50|15811.27|15811.27|15811.27|15811.27|15811.27|15811.27|15811.27|15811.27|0
1648562700000|2022-03-29 14:05:00|15809.87|15809.87|15809.87|15809.87|15809.87|15809.87|15809.87|15809.87|0
1648562710000|2022-03-29 14:05:10|15805.91|15805.91|15805.91|15805.91|15805.91|15805.91|15805.91|15805.91|0
1648562740000|2022-03-29 14:05:40|15804.51|15804.51|15804.51|15804.51|15804.51|15804.51|15804.51|15804.51|0
1648562780000|2022-03-29 14:06:20|15801.71|15801.71|15801.71|15801.71|15801.71|15801.71|15801.71|15801.71|0
1648562830000|2022-03-29 14:07:10|15797.74|15797.74|15797.74|15797.74|15797.74|15797.74|15797.74|15797.74|0
1648562860000|2022-03-29 14:07:40|15793.78|15793.78|15793.78|15793.78|15793.78|15793.78|15793.78|15793.78|0
1648562880000|2022-03-29 14:08:00|15785.85|15785.85|15785.85|15785.85|15785.85|15785.85|15785.85|15785.85|0
1648562890000|2022-03-29 14:08:10|15781.88|15781.88|15781.88|15781.88|15781.88|15781.88|15781.88|15781.88|0
1648562900000|2022-03-29 14:08:20|15785.85|15785.85|15785.85|15785.85|15785.85|15785.85|15785.85|15785.85|0
1648562940000|2022-03-29 14:09:00|15789.81|15789.81|15789.81|15789.81|15789.81|15789.81|15789.81|15789.81|0
1648562960000|2022-03-29 14:09:20|15790.27|15790.27|15790.27|15790.27|15790.27|15790.27|15790.27|15790.27|0
1648563000000|2022-03-29 14:10:00|15794.47|15794.47|15795.87|15795.87|15795.87|15795.87|15794.47|15794.47|0
1648563020000|2022-03-29 14:10:20|15799.84|15799.84|15799.84|15799.84|15799.84|15799.84|15799.84|15799.84|0
1648563030000|2022-03-29 14:10:30|15801.24|15801.24|15801.24|15801.24|15801.24|15801.24|15801.24|15801.24|0
1648563040000|2022-03-29 14:10:40|15797.27|15797.27|15793.31|15793.31|15797.27|15797.27|15793.31|15793.31|0
1648563100000|2022-03-29 14:11:40|15791.91|15791.91|15791.91|15791.91|15791.91|15791.91|15791.91|15791.91|0
1648563110000|2022-03-29 14:11:50|15787.94|15787.94|15783.98|15783.98|15787.94|15787.94|15783.98|15783.98|0
1648563120000|2022-03-29 14:12:00|15783.52|15783.52|15781.66|15781.66|15783.52|15783.52|15773.49|15773.49|0
1648563130000|2022-03-29 14:12:10|15785.62|15785.62|15785.62|15785.62|15785.62|15785.62|15785.62|15785.62|0
1648563170000|2022-03-29 14:12:50|15782.82|15782.82|15782.82|15782.82|15782.82|15782.82|15782.82|15782.82|0
1648563180000|2022-03-29 14:13:00|15778.86|15778.86|15772.09|15772.09|15778.86|15778.86|15772.09|15772.09|0
1648563190000|2022-03-29 14:13:10|15767.89|15767.89|15766.98|15766.98|15767.89|15767.89|15766.98|15766.98|0
1648563220000|2022-03-29 14:13:40|15770.94|15770.94|15770.94|15770.94|15770.94|15770.94|15770.94|15770.94|0
1648563240000|2022-03-29 14:14:00|15765.34|15765.34|15765.34|15765.34|15765.34|15765.34|15765.34|15765.34|0
1648563250000|2022-03-29 14:14:10|15761.38|15761.38|15761.38|15761.38|15761.38|15761.38|15761.38|15761.38|0
1648563260000|2022-03-29 14:14:20|15757.41|15757.41|15757.41|15757.41|15757.41|15757.41|15757.41|15757.41|0
1648563270000|2022-03-29 14:14:30|15761.38|15761.38|15761.38|15761.38|15761.38|15761.38|15761.38|15761.38|0
1648563300000|2022-03-29 14:15:00|15757.41|15757.41|15753.45|15753.45|15757.41|15757.41|15753.45|15753.45|0
1648563310000|2022-03-29 14:15:10|15749.48|15749.48|15749.48|15749.48|15749.48|15749.48|15749.48|15749.48|0
1648563320000|2022-03-29 14:15:20|15745.52|15745.52|15745.52|15745.52|15745.52|15745.52|15745.52|15745.52|0
1648563330000|2022-03-29 14:15:30|15749.48|15749.48|15749.48|15749.48|15749.48|15749.48|15749.48|15749.48|0
1648563350000|2022-03-29 14:15:50|15745.52|15745.52|15741.55|15741.55|15745.52|15745.52|15741.55|15741.55|0
1648563370000|2022-03-29 14:16:10|15737.35|15737.35|15737.35|15737.35|15737.35|15737.35|15737.35|15737.35|0
1648563410000|2022-03-29 14:16:50|15725.46|15725.46|15725.46|15725.46|15725.46|15725.46|15725.46|15725.46|0
1648563430000|2022-03-29 14:17:10|15728.26|15728.26|15728.26|15728.26|15728.26|15728.26|15728.26|15728.26|0
1648563440000|2022-03-29 14:17:20|15727.34|15727.34|15727.34|15727.34|15727.34|15727.34|15727.34|15727.34|0
1648563450000|2022-03-29 14:17:30|15731.3|15731.3|15743.66|15743.66|15743.66|15743.66|15731.3|15731.3|0
1648563500000|2022-03-29 14:18:20|15736.67|15736.67|15720.81|15720.81|15736.67|15736.67|15720.81|15720.81|0
1648563560000|2022-03-29 14:19:20|15722.21|15722.21|15722.21|15722.21|15722.21|15722.21|15722.21|15722.21|0
1648563590000|2022-03-29 14:19:50|15718.24|15718.24|15716.84|15716.84|15718.24|15718.24|15716.84|15716.84|0
1648563600000|2022-03-29 14:20:00|15715.44|15715.44|15715.44|15715.44|15715.44|15715.44|15715.44|15715.44|0
1648563620000|2022-03-29 14:20:20|15714.04|15714.04|15714.04|15714.04|15714.04|15714.04|15714.04|15714.04|0
1648563630000|2022-03-29 14:20:30|15702.15|15702.15|15689.31|15689.31|15702.15|15702.15|15689.31|15689.31|0
1648563710000|2022-03-29 14:21:50|15692.11|15692.11|15692.11|15692.11|15692.11|15692.11|15692.11|15692.11|0
1648563720000|2022-03-29 14:22:00|15687.91|15687.91|15687.45|15687.45|15687.91|15687.91|15687.45|15687.45|0
1648563730000|2022-03-29 14:22:10|15688.85|15688.85|15688.85|15688.85|15688.85|15688.85|15688.85|15688.85|0
1648563760000|2022-03-29 14:22:40|15684.89|15684.89|15684.89|15684.89|15684.89|15684.89|15684.89|15684.89|0
1648563790000|2022-03-29 14:23:10|15680.92|15680.92|15680.92|15680.92|15680.92|15680.92|15680.92|15680.92|0
1648563830000|2022-03-29 14:23:50|15680.46|15680.46|15680.46|15680.46|15680.46|15680.46|15680.46|15680.46|0
1648563840000|2022-03-29 14:24:00|15681.86|15681.86|15692.11|15692.11|15692.11|15692.11|15681.86|15681.86|0
1648563850000|2022-03-29 14:24:10|15696.07|15696.07|15696.07|15696.07|15696.07|15696.07|15696.07|15696.07|0
1648563860000|2022-03-29 14:24:20|15697.47|15697.47|15697.47|15697.47|15697.47|15697.47|15697.47|15697.47|0
1648563880000|2022-03-29 14:24:40|15701.44|15701.44|15701.44|15701.44|15701.44|15701.44|15701.44|15701.44|0
1648563890000|2022-03-29 14:24:50|15693.51|15693.51|15693.51|15693.51|15693.51|15693.51|15693.51|15693.51|0
1648563910000|2022-03-29 14:25:10|15690.71|15690.71|15690.71|15690.71|15690.71|15690.71|15690.71|15690.71|0
1648563980000|2022-03-29 14:26:20|15689.31|15689.31|15689.31|15689.31|15689.31|15689.31|15689.31|15689.31|0
1648564030000|2022-03-29 14:27:10|15697.24|15697.24|15700.04|15700.04|15700.04|15700.04|15697.24|15697.24|0
1648564050000|2022-03-29 14:27:30|15705.64|15705.64|15705.64|15705.64|15705.64|15705.64|15705.64|15705.64|0
1648564080000|2022-03-29 14:28:00|15709.6|15709.6|15709.6|15709.6|15709.6|15709.6|15709.6|15709.6|0
1648564090000|2022-03-29 14:28:10|15710.52|15710.52|15725.22|15725.22|15725.22|15725.22|15710.52|15710.52|0
1648564110000|2022-03-29 14:28:30|15722.42|15722.42|15716.82|15716.82|15722.42|15722.42|15716.82|15716.82|0
1648564120000|2022-03-29 14:28:40|15712.85|15712.85|15716.82|15716.82|15716.82|15716.82|15712.85|15712.85|0
1648564140000|2022-03-29 14:29:00|15724.75|15724.75|15728.95|15728.95|15728.95|15728.95|15724.75|15724.75|0
1648564190000|2022-03-29 14:29:50|15736.88|15736.88|15736.88|15736.88|15736.88|15736.88|15736.88|15736.88|0
1648564200000|2022-03-29 14:30:00|15734.08|15734.08|15734.08|15734.08|15734.08|15734.08|15734.08|15734.08|0
1648564210000|2022-03-29 14:30:10|15726.15|15726.15|15721.27|15721.27|15726.15|15726.15|15721.27|15721.27|0
1648564250000|2022-03-29 14:30:50|15718.47|15718.47|15718.47|15718.47|15718.47|15718.47|15718.47|15718.47|0
1648564260000|2022-03-29 14:31:00|15719.87|15719.87|15719.87|15719.87|15719.87|15719.87|15719.87|15719.87|0
1648564280000|2022-03-29 14:31:20|15723.83|15723.83|15723.83|15723.83|15723.83|15723.83|15723.83|15723.83|0
1648564310000|2022-03-29 14:31:50|15719.87|15719.87|15718.47|15718.47|15719.87|15719.87|15718.47|15718.47|0
1648564320000|2022-03-29 14:32:00|15719.87|15719.87|15719.87|15719.87|15719.87|15719.87|15719.87|15719.87|0
1648564340000|2022-03-29 14:32:20|15727.8|15727.8|15727.8|15727.8|15727.8|15727.8|15727.8|15727.8|0
1648564350000|2022-03-29 14:32:30|15726.4|15726.4|15727.32|15727.32|15727.32|15727.32|15726.4|15726.4|0
1648564360000|2022-03-29 14:32:40|15723.35|15723.35|15723.35|15723.35|15723.35|15723.35|15723.35|15723.35|0
1648564370000|2022-03-29 14:32:50|15721.95|15721.95|15712.62|15712.62|15721.95|15721.95|15712.62|15712.62|0
1648564390000|2022-03-29 14:33:10|15704.69|15704.69|15704.69|15704.69|15704.69|15704.69|15704.69|15704.69|0
1648564440000|2022-03-29 14:34:00|15700.49|15700.49|15700.49|15700.49|15700.49|15700.49|15700.49|15700.49|0
1648564500000|2022-03-29 14:35:00|15697.69|15697.69|15697.69|15697.69|15697.69|15697.69|15697.69|15697.69|0
1648564510000|2022-03-29 14:35:10|15701.89|15701.89|15711.22|15711.22|15711.22|15711.22|15701.89|15701.89|0
1648564550000|2022-03-29 14:35:50|15709.82|15709.82|15709.82|15709.82|15709.82|15709.82|15709.82|15709.82|0
1648564560000|2022-03-29 14:36:00|15705.86|15705.86|15717.75|15717.75|15717.75|15717.75|15705.86|15705.86|0
1648564570000|2022-03-29 14:36:10|15709.82|15709.82|15713.79|15713.79|15713.79|15713.79|15709.82|15709.82|0
1648564620000|2022-03-29 14:37:00|15709.59|15709.59|15708.19|15708.19|15709.59|15709.59|15708.19|15708.19|0
1648564660000|2022-03-29 14:37:40|15704.22|15704.22|15704.22|15704.22|15704.22|15704.22|15704.22|15704.22|0
1648564680000|2022-03-29 14:38:00|15709.82|15709.82|15709.82|15709.82|15709.82|15709.82|15709.82|15709.82|0
1648564720000|2022-03-29 14:38:40|15713.79|15713.79|15713.79|15713.79|15713.79|15713.79|15713.79|15713.79|0
1648564750000|2022-03-29 14:39:10|15709.82|15709.82|15709.82|15709.82|15709.82|15709.82|15709.82|15709.82|0
1648564760000|2022-03-29 14:39:20|15717.75|15717.75|15721.95|15721.95|15721.95|15721.95|15717.75|15717.75|0
1648564770000|2022-03-29 14:39:30|15719.15|15719.15|15719.15|15719.15|15719.15|15719.15|15719.15|15719.15|0
1648564820000|2022-03-29 14:40:20|15717.75|15717.75|15717.75|15717.75|15717.75|15717.75|15717.75|15717.75|0
1648564830000|2022-03-29 14:40:30|15721.72|15721.72|15725.68|15725.68|15725.68|15725.68|15721.72|15721.72|0
1648564840000|2022-03-29 14:40:40|15717.75|15717.75|15717.75|15717.75|15717.75|15717.75|15717.75|15717.75|0
1648564850000|2022-03-29 14:40:50|15721.72|15721.72|15724.94|15724.94|15724.94|15724.94|15721.72|15721.72|0
1648564900000|2022-03-29 14:41:40|15729.13|15729.13|15725.42|15725.42|15729.13|15729.13|15725.42|15725.42|0
1648564910000|2022-03-29 14:41:50|15721.45|15721.45|15726.36|15726.36|15726.36|15726.36|15704.66|15704.66|0
1648564920000|2022-03-29 14:42:00|15725.9|15725.9|15715.17|15715.17|15725.9|15725.9|15715.17|15715.17|0
1648564940000|2022-03-29 14:42:20|15719.13|15719.13|15733.56|15733.56|15733.56|15733.56|15719.13|15719.13|0
1648564950000|2022-03-29 14:42:30|15737.52|15737.52|15729.59|15729.59|15737.52|15737.52|15729.59|15729.59|0
1648564960000|2022-03-29 14:42:40|15733.56|15733.56|15733.56|15733.56|15733.56|15733.56|15733.56|15733.56|0
1648564970000|2022-03-29 14:42:50|15729.59|15729.59|15726.8|15726.8|15729.59|15729.59|15726.8|15726.8|0
1648565020000|2022-03-29 14:43:40|15734.73|15734.73|15738.92|15738.92|15738.92|15738.92|15734.73|15734.73|0
1648565040000|2022-03-29 14:44:00|15736.13|15736.13|15736.13|15736.13|15736.13|15736.13|15736.13|15736.13|0
1648565060000|2022-03-29 14:44:20|15737.52|15737.52|15736.13|15736.13|15737.52|15737.52|15736.13|15736.13|0
1648565070000|2022-03-29 14:44:30|15737.04|15737.04|15737.04|15737.04|15737.04|15737.04|15737.04|15737.04|0
1648565100000|2022-03-29 14:45:00|15738.44|15738.44|15738.44|15738.44|15738.44|15738.44|15738.44|15738.44|0
1648565110000|2022-03-29 14:45:10|15737.04|15737.04|15729.11|15729.11|15737.04|15737.04|15729.11|15729.11|0
1648565120000|2022-03-29 14:45:20|15733.08|15733.08|15734.48|15734.48|15734.48|15734.48|15733.08|15733.08|0
1648565140000|2022-03-29 14:45:40|15735.86|15735.86|15735.86|15735.86|15735.86|15735.86|15735.86|15735.86|0
1648565150000|2022-03-29 14:45:50|15731.89|15731.89|15739.82|15739.82|15739.82|15739.82|15731.89|15731.89|0
1648565180000|2022-03-29 14:46:20|15735.86|15735.86|15739.82|15739.82|15739.82|15739.82|15735.86|15735.86|0
1648565210000|2022-03-29 14:46:50|15738.44|15738.44|15738.44|15738.44|15738.44|15738.44|15738.44|15738.44|0
1648565220000|2022-03-29 14:47:00|15737.04|15737.04|15729.11|15729.11|15737.04|15737.04|15729.11|15729.11|0
1648565240000|2022-03-29 14:47:20|15733.08|15733.08|15734.48|15734.48|15734.48|15734.48|15733.08|15733.08|0
1648565250000|2022-03-29 14:47:30|15737.28|15737.28|15734.48|15734.48|15738.68|15738.68|15734.48|15734.48|0
1648565270000|2022-03-29 14:47:50|15738.44|15738.44|15742.41|15742.41|15742.41|15742.41|15738.44|15738.44|0
1648565290000|2022-03-29 14:48:10|15743.81|15743.81|15742.41|15742.41|15746.61|15746.61|15742.41|15742.41|0
1648565300000|2022-03-29 14:48:20|15746.37|15746.37|15750.81|15750.81|15754.77|15754.77|15746.37|15746.37|0
1648565310000|2022-03-29 14:48:30|15760.6|15760.6|15760.6|15760.6|15760.6|15760.6|15760.6|15760.6|0
1648565340000|2022-03-29 14:49:00|15752.21|15752.21|15752.88|15752.88|15752.88|15752.88|15750.08|15750.08|0
1648565350000|2022-03-29 14:49:10|15745.88|15745.88|15748.68|15748.68|15748.68|15748.68|15745.88|15745.88|0
1648565360000|2022-03-29 14:49:20|15744.71|15744.71|15748.68|15748.68|15756.61|15756.61|15744.71|15744.71|0
1648565400000|2022-03-29 14:50:00|15750.98|15750.98|15749.6|15749.6|15750.98|15750.98|15749.6|15749.6|0
1648565410000|2022-03-29 14:50:10|15749.14|15749.14|15748.22|15748.22|15749.14|15749.14|15748.22|15748.22|0
1648565440000|2022-03-29 14:50:40|15756.15|15756.15|15756.15|15756.15|15756.15|15756.15|15756.15|15756.15|0
1648565460000|2022-03-29 14:51:00|15756.61|15756.61|15756.61|15756.61|15756.61|15756.61|15756.61|15756.61|0
1648565470000|2022-03-29 14:51:10|15760.81|15760.81|15760.81|15760.81|15760.81|15760.81|15760.81|15760.81|0
1648565480000|2022-03-29 14:51:20|15764.77|15764.77|15764.77|15764.77|15764.77|15764.77|15764.77|15764.77|0
1648565490000|2022-03-29 14:51:30|15765.23|15765.23|15765.23|15765.23|15765.23|15765.23|15765.23|15765.23|0
1648565510000|2022-03-29 14:51:50|15761.27|15761.27|15761.27|15761.27|15761.27|15761.27|15761.27|15761.27|0
1648565520000|2022-03-29 14:52:00|15757.3|15757.3|15757.3|15757.3|15757.3|15757.3|15753.34|15753.34|0
1648565530000|2022-03-29 14:52:10|15753.34|15753.34|15753.34|15753.34|15753.34|15753.34|15753.34|15753.34|0
1648565550000|2022-03-29 14:52:30|15757.3|15757.3|15757.3|15757.3|15757.3|15757.3|15757.3|15757.3|0
1648565580000|2022-03-29 14:53:00|15765.23|15765.23|15769.2|15769.2|15769.2|15769.2|15765.23|15765.23|0
1648565640000|2022-03-29 14:54:00|15781.09|15781.09|15777.13|15777.13|15781.09|15781.09|15777.13|15777.13|0
1648565650000|2022-03-29 14:54:10|15778.05|15778.05|15778.05|15778.05|15778.05|15778.05|15778.05|15778.05|0
1648565670000|2022-03-29 14:54:30|15782.25|15782.25|15782.25|15782.25|15782.25|15782.25|15782.25|15782.25|0
1648565690000|2022-03-29 14:54:50|15785.05|15785.05|15785.05|15785.05|15785.05|15785.05|15785.05|15785.05|0
1648565710000|2022-03-29 14:55:10|15786.43|15786.43|15786.43|15786.43|15786.43|15786.43|15786.43|15786.43|0
1648565730000|2022-03-29 14:55:30|15787.83|15787.83|15787.83|15787.83|15787.83|15787.83|15787.83|15787.83|0
1648565740000|2022-03-29 14:55:40|15786.43|15786.43|15786.43|15786.43|15786.43|15786.43|15786.43|15786.43|0
1648565780000|2022-03-29 14:56:20|15787.83|15787.83|15787.83|15787.83|15787.83|15787.83|15787.83|15787.83|0
1648565800000|2022-03-29 14:56:40|15789.22|15789.22|15789.22|15789.22|15789.22|15789.22|15789.22|15789.22|0
1648565820000|2022-03-29 14:57:00|15788.76|15788.76|15788.76|15788.76|15788.76|15788.76|15788.76|15788.76|0
1648565830000|2022-03-29 14:57:10|15780.83|15780.83|15774.07|15774.07|15780.83|15780.83|15774.07|15774.07|0
1648565840000|2022-03-29 14:57:20|15782|15782|15786.2|15786.2|15786.2|15786.2|15782|15782|0
1648565850000|2022-03-29 14:57:30|15782.23|15782.23|15782.23|15782.23|15782.23|15782.23|15782.23|15782.23|0
1648565870000|2022-03-29 14:57:50|15786.43|15786.43|15786.89|15786.89|15786.89|15786.89|15786.43|15786.43|0
1648565880000|2022-03-29 14:58:00|15784.09|15784.09|15779.89|15779.89|15784.09|15784.09|15779.89|15779.89|0
1648565920000|2022-03-29 14:58:40|15778.5|15778.5|15778.5|15778.5|15778.5|15778.5|15778.5|15778.5|0
1648565940000|2022-03-29 14:59:00|15779.41|15779.41|15780.33|15780.33|15780.33|15780.33|15779.41|15779.41|0
1648565950000|2022-03-29 14:59:10|15781.73|15781.73|15780.81|15780.81|15781.73|15781.73|15780.81|15780.81|0
1648565990000|2022-03-29 14:59:50|15781.27|15781.27|15782.67|15782.67|15782.67|15782.67|15781.27|15781.27|0
1648566020000|2022-03-29 15:00:20|15786.64|15786.64|15790.6|15790.6|15790.6|15790.6|15786.64|15786.64|0
1648566030000|2022-03-29 15:00:30|15791.06|15791.06|15791.06|15791.06|15791.06|15791.06|15791.06|15791.06|0
1648566120000|2022-03-29 15:02:00|15787.1|15787.1|15787.1|15787.1|15787.1|15787.1|15787.1|15787.1|0
1648566140000|2022-03-29 15:02:20|15798.99|15798.99|15800.39|15800.39|15800.39|15800.39|15798.99|15798.99|0
1648566160000|2022-03-29 15:02:40|15798.99|15798.99|15787.34|15787.34|15798.99|15798.99|15787.34|15787.34|0
1648566170000|2022-03-29 15:02:50|15786.89|15786.89|15785.97|15785.97|15786.89|15786.89|15785.97|15785.97|0
1648566180000|2022-03-29 15:03:00|15778.04|15778.04|15776.64|15776.64|15778.04|15778.04|15776.64|15776.64|0
1648566190000|2022-03-29 15:03:10|15778.04|15778.04|15780.83|15780.83|15780.83|15780.83|15778.04|15778.04|0
1648566220000|2022-03-29 15:03:40|15781.75|15781.75|15781.75|15781.75|15781.75|15781.75|15781.75|15781.75|0
1648566250000|2022-03-29 15:04:10|15785.72|15785.72|15785.72|15785.72|15785.72|15785.72|15785.72|15785.72|0
1648566260000|2022-03-29 15:04:20|15782.92|15782.92|15782.92|15782.92|15782.92|15782.92|15782.92|15782.92|0
1648566270000|2022-03-29 15:04:30|15781.52|15781.52|15781.52|15781.52|15781.52|15781.52|15781.52|15781.52|0
1648566300000|2022-03-29 15:05:00|15785.72|15785.72|15785.72|15785.72|15785.72|15785.72|15785.72|15785.72|0
1648566320000|2022-03-29 15:05:20|15787.12|15787.12|15787.12|15787.12|15787.12|15787.12|15787.12|15787.12|0
1648566340000|2022-03-29 15:05:40|15784.32|15784.32|15784.32|15784.32|15784.32|15784.32|15784.32|15784.32|0
1648566360000|2022-03-29 15:06:00|15781.52|15781.52|15781.52|15781.52|15781.52|15781.52|15781.52|15781.52|0
1648566400000|2022-03-29 15:06:40|15773.59|15773.59|15773.59|15773.59|15773.59|15773.59|15773.59|15773.59|0
1648566410000|2022-03-29 15:06:50|15765.66|15765.66|15767.04|15767.04|15767.04|15767.04|15765.66|15765.66|0
1648566420000|2022-03-29 15:07:00|15771|15771|15771|15771|15771|15771|15771|15771|0
1648566520000|2022-03-29 15:08:40|15769.6|15769.6|15768.2|15768.2|15769.6|15769.6|15768.2|15768.2|0
1648566550000|2022-03-29 15:09:10|15766.81|15766.81|15766.81|15766.81|15766.81|15766.81|15766.81|15766.81|0
1648566560000|2022-03-29 15:09:20|15765.43|15765.43|15764.97|15764.97|15765.43|15765.43|15764.97|15764.97|0
1648566570000|2022-03-29 15:09:30|15770.56|15770.56|15770.56|15770.56|15770.56|15770.56|15770.56|15770.56|0
1648566610000|2022-03-29 15:10:10|15769.17|15769.17|15769.17|15769.17|15769.17|15769.17|15769.17|15769.17|0
1648566630000|2022-03-29 15:10:30|15770.54|15770.54|15767.75|15767.75|15770.54|15770.54|15767.75|15767.75|0
1648566640000|2022-03-29 15:10:40|15766.35|15766.35|15769.14|15769.14|15769.14|15769.14|15766.35|15766.35|0
1648566710000|2022-03-29 15:11:50|15771.94|15771.94|15771.94|15771.94|15771.94|15771.94|15771.94|15771.94|0
1648566730000|2022-03-29 15:12:10|15764.01|15764.01|15769.38|15769.38|15769.38|15769.38|15764.01|15764.01|0
1648566740000|2022-03-29 15:12:20|15768.46|15768.46|15768.46|15768.46|15768.46|15768.46|15768.46|15768.46|0
1648566760000|2022-03-29 15:12:40|15760.53|15760.53|15760.53|15760.53|15760.53|15760.53|15760.53|15760.53|0
1648566770000|2022-03-29 15:12:50|15764.73|15764.73|15764.73|15764.73|15764.73|15764.73|15764.73|15764.73|0
1648566800000|2022-03-29 15:13:20|15759.13|15759.13|15759.13|15759.13|15759.13|15759.13|15759.13|15759.13|0
1648566820000|2022-03-29 15:13:40|15760.51|15760.51|15760.51|15760.51|15760.51|15760.51|15760.51|15760.51|0
1648566840000|2022-03-29 15:14:00|15764.47|15764.47|15760.51|15760.51|15764.47|15764.47|15760.51|15760.51|0
1648566870000|2022-03-29 15:14:30|15764.47|15764.47|15764.47|15764.47|15764.47|15764.47|15764.47|15764.47|0
1648566900000|2022-03-29 15:15:00|15763.07|15763.07|15771|15771|15771|15771|15763.07|15763.07|0
1648566910000|2022-03-29 15:15:10|15775.2|15775.2|15775.2|15775.2|15775.2|15775.2|15775.2|15775.2|0
1648566920000|2022-03-29 15:15:20|15773.8|15773.8|15773.8|15773.8|15773.8|15773.8|15773.8|15773.8|0
1648566940000|2022-03-29 15:15:40|15777.77|15777.77|15777.77|15777.77|15777.77|15777.77|15777.77|15777.77|0
1648566980000|2022-03-29 15:16:20|15779.17|15779.17|15779.17|15779.17|15779.17|15779.17|15779.17|15779.17|0
1648567080000|2022-03-29 15:18:00|15778.25|15778.25|15777.81|15777.81|15778.71|15778.71|15776.41|15776.41|0
1648567110000|2022-03-29 15:18:30|15776.41|15776.41|15776.41|15776.41|15776.41|15776.41|15776.41|15776.41|0
1648567140000|2022-03-29 15:19:00|15773.61|15773.61|15774.53|15774.53|15774.53|15774.53|15773.61|15773.61|0
1648567190000|2022-03-29 15:19:50|15776.83|15776.83|15776.83|15776.83|15776.83|15776.83|15776.83|15776.83|0
1648567200000|2022-03-29 15:20:00|15779.63|15779.63|15778.71|15778.71|15779.63|15779.63|15778.71|15778.71|0
1648567220000|2022-03-29 15:20:20|15774.74|15774.74|15766.81|15766.81|15774.74|15774.74|15766.81|15766.81|0
1648567230000|2022-03-29 15:20:30|15765.43|15765.43|15764.51|15764.51|15765.43|15765.43|15764.51|15764.51|0
1648567250000|2022-03-29 15:20:50|15765.43|15765.43|15763.13|15763.13|15765.43|15765.43|15763.13|15763.13|0
1648567260000|2022-03-29 15:21:00|15760.34|15760.34|15759.88|15759.88|15760.34|15760.34|15759.88|15759.88|0
1648567330000|2022-03-29 15:22:10|15771.77|15771.77|15771.77|15771.77|15771.77|15771.77|15771.77|15771.77|0
1648567340000|2022-03-29 15:22:20|15772.23|15772.23|15773.63|15773.63|15773.63|15773.63|15770.83|15770.83|0
1648567400000|2022-03-29 15:23:20|15769.67|15769.67|15765.7|15765.7|15769.67|15769.67|15765.7|15765.7|0
1648567450000|2022-03-29 15:24:10|15766.16|15766.16|15766.16|15766.16|15766.16|15766.16|15766.16|15766.16|0
1648567460000|2022-03-29 15:24:20|15766.62|15766.62|15767.56|15767.56|15767.56|15767.56|15766.16|15766.16|0
1648567470000|2022-03-29 15:24:30|15768.48|15768.48|15768.48|15768.48|15768.48|15768.48|15768.48|15768.48|0
1648567510000|2022-03-29 15:25:10|15769.88|15769.88|15769.88|15769.88|15769.88|15769.88|15769.88|15769.88|0
1648567530000|2022-03-29 15:25:30|15777.81|15777.81|15777.81|15777.81|15777.81|15777.81|15777.81|15777.81|0
1648567560000|2022-03-29 15:26:00|15769.88|15769.88|15769.65|15769.65|15773.84|15773.84|15769.65|15769.65|0
1648567590000|2022-03-29 15:26:30|15773.61|15773.61|15777.81|15777.81|15777.81|15777.81|15773.61|15773.61|0
1648567600000|2022-03-29 15:26:40|15778.27|15778.27|15777.81|15777.81|15778.27|15778.27|15777.35|15777.35|0
1648567620000|2022-03-29 15:27:00|15776.41|15776.41|15776.41|15776.41|15776.41|15776.41|15776.41|15776.41|0
1648567630000|2022-03-29 15:27:10|15780.37|15780.37|15781.77|15781.77|15781.77|15781.77|15780.37|15780.37|0
1648567640000|2022-03-29 15:27:20|15780.37|15780.37|15780.37|15780.37|15780.37|15780.37|15780.37|15780.37|0
1648567650000|2022-03-29 15:27:30|15783.17|15783.17|15784.57|15784.57|15784.57|15784.57|15783.17|15783.17|0
1648567670000|2022-03-29 15:27:50|15785.95|15785.95|15793.88|15793.88|15793.88|15793.88|15785.95|15785.95|0
1648567680000|2022-03-29 15:28:00|15791.08|15791.08|15791.08|15791.08|15791.08|15791.08|15791.08|15791.08|0
1648567690000|2022-03-29 15:28:10|15789.68|15789.68|15789.68|15789.68|15789.68|15789.68|15789.68|15789.68|0
1648567720000|2022-03-29 15:28:40|15781.75|15781.75|15785.72|15785.72|15785.72|15785.72|15781.75|15781.75|0
1648567740000|2022-03-29 15:29:00|15784.32|15784.32|15784.32|15784.32|15784.32|15784.32|15784.32|15784.32|0
1648567760000|2022-03-29 15:29:20|15796.22|15796.22|15794.11|15794.11|15798.07|15798.07|15794.11|15794.11|0
1648567770000|2022-03-29 15:29:30|15795.51|15795.51|15795.51|15795.51|15795.51|15795.51|15795.51|15795.51|0
1648567780000|2022-03-29 15:29:40|15796.91|15796.91|15792.71|15792.71|15796.91|15796.91|15792.71|15792.71|0
1648567790000|2022-03-29 15:29:50|15794.55|15794.55|15792.71|15792.71|15795.93|15795.93|15792.71|15792.71|0
1648624500000|2022-03-30 07:15:00|15558.01|15558.01|15558.01|15558.01|15558.01|15558.01|15558.01|15558.01|0
1648624510000|2022-03-30 07:15:10|15548.21|15548.21|15559.41|15559.41|15559.41|15559.41|15548.21|15548.21|0
1648624530000|2022-03-30 07:15:30|15552.41|15552.41|15552.41|15552.41|15552.41|15552.41|15552.41|15552.41|0
1648624660000|2022-03-30 07:17:40|15564.31|15564.31|15564.31|15564.31|15564.31|15564.31|15564.31|15564.31|0
1648624680000|2022-03-30 07:18:00|15568.27|15568.27|15568.27|15568.27|15568.27|15568.27|15568.27|15568.27|0
1648624740000|2022-03-30 07:19:00|15562.67|15562.67|15562.67|15562.67|15562.67|15562.67|15562.67|15562.67|0
1648624750000|2022-03-30 07:19:10|15538.88|15538.88|15540.72|15540.72|15540.72|15540.72|15537.5|15537.5|0
1648624760000|2022-03-30 07:19:20|15536.76|15536.76|15536.76|15536.76|15536.76|15536.76|15536.76|15536.76|0
1648624800000|2022-03-30 07:20:00|15528.36|15528.36|15528.36|15528.36|15528.36|15528.36|15528.36|15528.36|0
1648624810000|2022-03-30 07:20:10|15526.96|15526.96|15530.18|15530.18|15530.18|15530.18|15526.96|15526.96|0
1648624820000|2022-03-30 07:20:20|15527.38|15527.38|15524.58|15524.58|15527.38|15527.38|15524.58|15524.58|0
1648624830000|2022-03-30 07:20:30|15523.66|15523.66|15523.66|15523.66|15523.66|15523.66|15523.66|15523.66|0
1648624840000|2022-03-30 07:20:40|15511.76|15511.76|15515.27|15515.27|15515.27|15515.27|15511.31|15511.31|0
1648624850000|2022-03-30 07:20:50|15515.73|15515.73|15514.35|15514.35|15515.73|15515.73|15514.35|15514.35|0
1648624860000|2022-03-30 07:21:00|15512.95|15512.95|15512.95|15512.95|15512.95|15512.95|15512.95|15512.95|0
1648624870000|2022-03-30 07:21:10|15505.02|15505.02|15505.02|15505.02|15505.02|15505.02|15505.02|15505.02|0
1648624880000|2022-03-30 07:21:20|15502.22|15502.22|15502.22|15502.22|15502.22|15502.22|15502.22|15502.22|0
1648624910000|2022-03-30 07:21:50|15498.26|15498.26|15498.26|15498.26|15498.26|15498.26|15498.26|15498.26|0
1648624920000|2022-03-30 07:22:00|15482.4|15482.4|15482.4|15482.4|15482.4|15482.4|15482.4|15482.4|0
1648624940000|2022-03-30 07:22:20|15485.19|15485.19|15482.4|15482.4|15485.19|15485.19|15482.4|15482.4|0
1648624960000|2022-03-30 07:22:40|15486.59|15486.59|15482.4|15482.4|15486.59|15486.59|15482.4|15482.4|0
1648624970000|2022-03-30 07:22:50|15483.32|15483.32|15484.71|15484.71|15484.71|15484.71|15483.32|15483.32|0
1648625020000|2022-03-30 07:23:40|15486.09|15486.09|15484.71|15484.71|15486.09|15486.09|15484.71|15484.71|0
1648625040000|2022-03-30 07:24:00|15491.71|15491.71|15494.51|15494.51|15495.91|15495.91|15491.71|15491.71|0
1648625050000|2022-03-30 07:24:10|15510.37|15510.37|15517.37|15517.37|15517.37|15517.37|15510.37|15510.37|0
1648625060000|2022-03-30 07:24:20|15515.53|15515.53|15515.53|15515.53|15515.53|15515.53|15515.53|15515.53|0
1648625070000|2022-03-30 07:24:30|15512.73|15512.73|15512.73|15512.73|15512.73|15512.73|15512.73|15512.73|0
1648625090000|2022-03-30 07:24:50|15508.77|15508.77|15500.84|15500.84|15508.77|15508.77|15500.84|15500.84|0
1648625100000|2022-03-30 07:25:00|15500.38|15500.38|15507.85|15507.85|15508.31|15508.31|15500.38|15500.38|0
1648625130000|2022-03-30 07:25:30|15502.25|15502.25|15502.25|15502.25|15502.25|15502.25|15502.25|15502.25|0
1648625140000|2022-03-30 07:25:40|15499.45|15499.45|15499.45|15499.45|15499.45|15499.45|15499.45|15499.45|0
1648625150000|2022-03-30 07:25:50|15497.61|15497.61|15497.61|15497.61|15497.61|15497.61|15497.61|15497.61|0
1648625160000|2022-03-30 07:26:00|15501.81|15501.81|15501.81|15501.81|15501.81|15501.81|15501.81|15501.81|0
1648625190000|2022-03-30 07:26:30|15489.91|15489.91|15485.95|15485.95|15489.91|15489.91|15485.95|15485.95|0
1648625200000|2022-03-30 07:26:40|15478.02|15478.02|15469.62|15469.62|15478.02|15478.02|15468.22|15468.22|0
1648625210000|2022-03-30 07:26:50|15461.69|15461.69|15461.69|15461.69|15461.69|15461.69|15461.69|15461.69|0
1648625220000|2022-03-30 07:27:00|15463.09|15463.09|15463.09|15463.09|15463.09|15463.09|15463.09|15463.09|0
1648625290000|2022-03-30 07:28:10|15458.89|15458.89|15458.89|15458.89|15458.89|15458.89|15458.89|15458.89|0
1648625320000|2022-03-30 07:28:40|15462.86|15462.86|15462.86|15462.86|15462.86|15462.86|15462.86|15462.86|0
1648625340000|2022-03-30 07:29:00|15461.94|15461.94|15461.94|15461.94|15461.94|15461.94|15461.94|15461.94|0
1648625400000|2022-03-30 07:30:00|15454.01|15454.01|15454.01|15454.01|15454.01|15454.01|15454.01|15454.01|0
1648625430000|2022-03-30 07:30:30|15457.23|15457.23|15457.23|15457.23|15457.23|15457.23|15457.23|15457.23|0
1648625550000|2022-03-30 07:32:30|15454.43|15454.43|15454.43|15454.43|15454.43|15454.43|15454.43|15454.43|0
1648625560000|2022-03-30 07:32:40|15460.02|15460.02|15454.43|15454.43|15460.02|15460.02|15454.43|15454.43|0
1648625600000|2022-03-30 07:33:20|15454.89|15454.89|15454.89|15454.89|15454.89|15454.89|15454.89|15454.89|0
1648625650000|2022-03-30 07:34:10|15454.43|15454.43|15454.43|15454.43|15454.43|15454.43|15454.43|15454.43|0
1648625660000|2022-03-30 07:34:20|15455.35|15455.35|15451.15|15451.15|15455.35|15455.35|15451.15|15451.15|0
1648625700000|2022-03-30 07:35:00|15439.25|15439.25|15427.36|15427.36|15439.25|15439.25|15427.36|15427.36|0
1648625730000|2022-03-30 07:35:30|15435.29|15435.29|15440.88|15440.88|15440.88|15440.88|15435.29|15435.29|0
1648625740000|2022-03-30 07:35:40|15444.85|15444.85|15444.85|15444.85|15444.85|15444.85|15444.85|15444.85|0
1648625770000|2022-03-30 07:36:10|15452.78|15452.78|15456.75|15456.75|15456.75|15456.75|15452.78|15452.78|0
1648625780000|2022-03-30 07:36:20|15448.35|15448.35|15451.15|15451.15|15451.15|15451.15|15448.35|15448.35|0
1648625840000|2022-03-30 07:37:20|15449.75|15449.75|15449.75|15449.75|15449.75|15449.75|15449.75|15449.75|0
1648625860000|2022-03-30 07:37:40|15441.82|15441.82|15449.75|15449.75|15449.75|15449.75|15441.82|15441.82|0
1648625870000|2022-03-30 07:37:50|15461.64|15461.64|15461.64|15461.64|15461.64|15461.64|15461.64|15461.64|0
1648625900000|2022-03-30 07:38:20|15464.44|15464.44|15463.04|15463.04|15464.44|15464.44|15463.04|15463.04|0
1648625920000|2022-03-30 07:38:40|15459.08|15459.08|15459.08|15459.08|15459.08|15459.08|15459.08|15459.08|0
1648625930000|2022-03-30 07:38:50|15453.48|15453.48|15453.48|15453.48|15454.88|15454.88|15453.48|15453.48|0
1648625940000|2022-03-30 07:39:00|15454.88|15454.88|15454.88|15454.88|15454.88|15454.88|15454.88|15454.88|0
1648626070000|2022-03-30 07:41:10|15456.28|15456.28|15467.01|15467.01|15467.01|15467.01|15456.28|15456.28|0
1648626180000|2022-03-30 07:43:00|15474.94|15474.94|15472.14|15472.14|15474.94|15474.94|15472.14|15472.14|0
1648626190000|2022-03-30 07:43:10|15474.94|15474.94|15474.94|15474.94|15474.94|15474.94|15474.94|15474.94|0
1648626220000|2022-03-30 07:43:40|15476.34|15476.34|15476.34|15476.34|15476.34|15476.34|15476.34|15476.34|0
1648626240000|2022-03-30 07:44:00|15484.27|15484.27|15484.27|15484.27|15484.27|15484.27|15484.27|15484.27|0
1648626250000|2022-03-30 07:44:10|15485.67|15485.67|15485.67|15485.67|15485.67|15485.67|15485.67|15485.67|0
1648626340000|2022-03-30 07:45:40|15484.27|15484.27|15484.27|15484.27|15484.27|15484.27|15484.27|15484.27|0
1648626380000|2022-03-30 07:46:20|15480.3|15480.3|15480.3|15480.3|15480.3|15480.3|15480.3|15480.3|0
1648626440000|2022-03-30 07:47:20|15477.5|15477.5|15474.71|15474.71|15477.5|15477.5|15474.71|15474.71|0
1648626450000|2022-03-30 07:47:30|15470.74|15470.74|15470.74|15470.74|15470.74|15470.74|15470.74|15470.74|0
1648626530000|2022-03-30 07:48:50|15458.84|15458.84|15458.84|15458.84|15458.84|15458.84|15458.84|15458.84|0
1648626540000|2022-03-30 07:49:00|15450.45|15450.45|15450.45|15450.45|15450.45|15450.45|15450.45|15450.45|0
1648626560000|2022-03-30 07:49:20|15449.07|15449.07|15449.07|15449.07|15449.07|15449.07|15449.07|15449.07|0
1648626620000|2022-03-30 07:50:20|15445.1|15445.1|15445.1|15445.1|15445.1|15445.1|15445.1|15445.1|0
1648626640000|2022-03-30 07:50:40|15442.3|15442.3|15442.3|15442.3|15442.3|15442.3|15442.3|15442.3|0
1648626680000|2022-03-30 07:51:20|15442.76|15442.76|15441.38|15441.38|15442.76|15442.76|15441.38|15441.38|0
1648626730000|2022-03-30 07:52:10|15445.35|15445.35|15445.35|15445.35|15445.35|15445.35|15445.35|15445.35|0
1648626760000|2022-03-30 07:52:40|15442.55|15442.55|15442.55|15442.55|15442.55|15442.55|15442.55|15442.55|0
1648626780000|2022-03-30 07:53:00|15438.35|15438.35|15438.35|15438.35|15438.35|15438.35|15438.35|15438.35|0
1648626800000|2022-03-30 07:53:20|15442.55|15442.55|15442.55|15442.55|15442.55|15442.55|15442.55|15442.55|0
1648626830000|2022-03-30 07:53:50|15434.62|15434.62|15434.62|15434.62|15434.62|15434.62|15434.62|15434.62|0
1648626860000|2022-03-30 07:54:20|15426.22|15426.22|15426.22|15426.22|15426.22|15426.22|15426.22|15426.22|0
1648626870000|2022-03-30 07:54:30|15431.82|15431.82|15431.82|15431.82|15431.82|15431.82|15431.82|15431.82|0
1648627010000|2022-03-30 07:56:50|15423.89|15423.89|15429.49|15429.49|15429.49|15429.49|15423.89|15423.89|0
1648627020000|2022-03-30 07:57:00|15430.89|15430.89|15430.89|15430.89|15430.89|15430.89|15430.89|15430.89|0
1648627030000|2022-03-30 07:57:10|15426.69|15426.69|15426.69|15426.69|15426.69|15426.69|15426.69|15426.69|0
1648627140000|2022-03-30 07:59:00|15440.69|15440.69|15444.65|15444.65|15444.65|15444.65|15440.69|15440.69|0
1648627150000|2022-03-30 07:59:10|15444.19|15444.19|15444.19|15444.19|15444.19|15444.19|15443.27|15443.27|0
1648627160000|2022-03-30 07:59:20|15442.79|15442.79|15442.79|15442.79|15442.79|15442.79|15442.79|15442.79|0
1648627200000|2022-03-30 08:00:00|15441.87|15441.87|15437.91|15437.91|15441.87|15441.87|15437.91|15437.91|0
1648627220000|2022-03-30 08:00:20|15437.45|15437.45|15437.45|15437.45|15437.45|15437.45|15437.45|15437.45|0
1648627230000|2022-03-30 08:00:30|15434.69|15434.69|15434.69|15434.69|15434.69|15434.69|15434.69|15434.69|0
1648627290000|2022-03-30 08:01:30|15431.89|15431.89|15427.92|15427.92|15431.89|15431.89|15427.92|15427.92|0
1648627330000|2022-03-30 08:02:10|15426.55|15426.55|15426.55|15426.55|15426.55|15426.55|15426.55|15426.55|0
1648627340000|2022-03-30 08:02:20|15418.61|15418.61|15418.61|15418.61|15418.61|15418.61|15418.61|15418.61|0
1648627350000|2022-03-30 08:02:30|15413.02|15413.02|15420.95|15420.95|15420.95|15420.95|15413.02|15413.02|0
1648627360000|2022-03-30 08:02:40|15423.75|15423.75|15425.15|15425.15|15425.15|15425.15|15423.75|15423.75|0
1648627370000|2022-03-30 08:02:50|15429.11|15429.11|15429.11|15429.11|15429.11|15429.11|15429.11|15429.11|0
1648627430000|2022-03-30 08:03:50|15422.11|15422.11|15424.91|15424.91|15424.91|15424.91|15422.11|15422.11|0
1648627450000|2022-03-30 08:04:10|15427.71|15427.71|15440.07|15440.07|15440.07|15440.07|15427.71|15427.71|0
1648627460000|2022-03-30 08:04:20|15437.27|15437.27|15437.27|15437.27|15437.27|15437.27|15437.27|15437.27|0
1648627490000|2022-03-30 08:04:50|15445.21|15445.21|15445.21|15445.21|15445.21|15445.21|15445.21|15445.21|0
1648627540000|2022-03-30 08:05:40|15441.24|15441.24|15449.17|15449.17|15449.17|15449.17|15441.24|15441.24|0
1648627560000|2022-03-30 08:06:00|15443.19|15443.19|15443.19|15443.19|15443.19|15443.19|15443.19|15443.19|0
1648627570000|2022-03-30 08:06:10|15439.23|15439.23|15436.43|15436.43|15439.23|15439.23|15436.43|15436.43|0
1648627610000|2022-03-30 08:06:50|15432.47|15432.47|15432.47|15432.47|15432.47|15432.47|15432.47|15432.47|0
1648627620000|2022-03-30 08:07:00|15431.07|15431.07|15422.67|15422.67|15431.07|15431.07|15422.67|15422.67|0
1648627670000|2022-03-30 08:07:50|15422.21|15422.21|15408.91|15408.91|15422.21|15422.21|15408.91|15408.91|0
1648627680000|2022-03-30 08:08:00|15404.95|15404.95|15402.65|15402.65|15404.95|15404.95|15402.19|15402.19|0
1648627690000|2022-03-30 08:08:10|15400.81|15400.81|15386.12|15386.12|15400.81|15400.81|15386.12|15386.12|0
1648627700000|2022-03-30 08:08:20|15386.58|15386.58|15381.21|15381.21|15386.58|15386.58|15381.21|15381.21|0
1648627710000|2022-03-30 08:08:30|15379.81|15379.81|15374.45|15374.45|15379.81|15379.81|15374.45|15374.45|0
1648627720000|2022-03-30 08:08:40|15378.65|15378.65|15373.97|15373.97|15379.57|15379.57|15373.97|15373.97|0
1648627730000|2022-03-30 08:08:50|15373.51|15373.51|15372.13|15372.13|15373.51|15373.51|15372.13|15372.13|0
1648627740000|2022-03-30 08:09:00|15371.21|15371.21|15371.21|15371.21|15371.21|15371.21|15371.21|15371.21|0
1648627750000|2022-03-30 08:09:10|15367.24|15367.24|15360.71|15360.71|15367.7|15367.7|15360.71|15360.71|0
1648627820000|2022-03-30 08:10:20|15356.74|15356.74|15356.28|15356.28|15356.74|15356.74|15356.28|15356.28|0
1648627840000|2022-03-30 08:10:40|15354.9|15354.9|15359.1|15359.1|15359.1|15359.1|15354.9|15354.9|0
1648627890000|2022-03-30 08:11:30|15347.2|15347.2|15347.2|15347.2|15347.2|15347.2|15347.2|15347.2|0
1648627900000|2022-03-30 08:11:40|15343.24|15343.24|15337.64|15337.64|15343.24|15343.24|15337.64|15337.64|0
1648627930000|2022-03-30 08:12:10|15333.68|15333.68|15329.71|15329.71|15333.68|15333.68|15329.71|15329.71|0
1648627940000|2022-03-30 08:12:20|15325.75|15325.75|15325.75|15325.75|15329.71|15329.71|15325.75|15325.75|0
1648627950000|2022-03-30 08:12:30|15318.75|15318.75|15318.75|15318.75|15318.75|15318.75|15318.75|15318.75|0
1648627960000|2022-03-30 08:12:40|15321.55|15321.55|15321.55|15321.55|15321.55|15321.55|15321.55|15321.55|0
1648628000000|2022-03-30 08:13:20|15318.33|15318.33|15318.33|15318.33|15318.33|15318.33|15318.33|15318.33|0
1648628020000|2022-03-30 08:13:40|15317.41|15317.41|15317.41|15317.41|15317.41|15317.41|15317.41|15317.41|0
1648628040000|2022-03-30 08:14:00|15318.33|15318.33|15318.79|15318.79|15318.79|15318.79|15318.33|15318.33|0
1648628070000|2022-03-30 08:14:30|15326.72|15326.72|15317.16|15317.16|15326.72|15326.72|15317.16|15317.16|0
1648628100000|2022-03-30 08:15:00|15319.96|15319.96|15309.23|15309.23|15319.96|15319.96|15309.23|15309.23|0
1648628110000|2022-03-30 08:15:10|15312.02|15312.02|15314.82|15314.82|15314.82|15314.82|15312.02|15312.02|0
1648628160000|2022-03-30 08:16:00|15310.63|15310.63|15310.63|15310.63|15310.63|15310.63|15310.63|15310.63|0
1648628180000|2022-03-30 08:16:20|15313.42|15313.42|15312.02|15312.02|15313.42|15313.42|15309.23|15309.23|0
1648628260000|2022-03-30 08:17:40|15314.82|15314.82|15324.15|15324.15|15324.15|15324.15|15314.82|15314.82|0
1648628270000|2022-03-30 08:17:50|15328.12|15328.12|15322.52|15322.52|15328.12|15328.12|15322.52|15322.52|0
1648628340000|2022-03-30 08:19:00|15321.6|15321.6|15321.6|15321.6|15321.6|15321.6|15321.6|15321.6|0
1648628350000|2022-03-30 08:19:10|15329.53|15329.53|15329.53|15329.53|15329.53|15329.53|15329.53|15329.53|0
1648628360000|2022-03-30 08:19:20|15333.73|15333.73|15333.73|15333.73|15333.73|15333.73|15333.73|15333.73|0
1648628370000|2022-03-30 08:19:30|15337.7|15337.7|15337.7|15337.7|15337.7|15337.7|15337.7|15337.7|0
1648628380000|2022-03-30 08:19:40|15334.9|15334.9|15334.9|15334.9|15334.9|15334.9|15334.9|15334.9|0
1648628410000|2022-03-30 08:20:10|15332.1|15332.1|15330.7|15330.7|15332.1|15332.1|15330.7|15330.7|0
1648628430000|2022-03-30 08:20:30|15338.63|15338.63|15338.63|15338.63|15338.63|15338.63|15338.63|15338.63|0
1648628440000|2022-03-30 08:20:40|15346.56|15346.56|15346.56|15346.56|15346.56|15346.56|15346.56|15346.56|0
1648628460000|2022-03-30 08:21:00|15349.32|15349.32|15349.32|15349.32|15349.32|15349.32|15349.32|15349.32|0
1648628520000|2022-03-30 08:22:00|15347.92|15347.92|15350.72|15350.72|15350.72|15350.72|15347.92|15347.92|0
1648628550000|2022-03-30 08:22:30|15358.65|15358.65|15358.65|15358.65|15358.65|15358.65|15358.65|15358.65|0
1648628580000|2022-03-30 08:23:00|15354.97|15354.97|15354.97|15354.97|15354.97|15354.97|15354.97|15354.97|0
1648628610000|2022-03-30 08:23:30|15352.67|15352.67|15354.97|15354.97|15354.97|15354.97|15352.67|15352.67|0
1648628660000|2022-03-30 08:24:20|15350.77|15350.77|15349.37|15349.37|15352.17|15352.17|15349.37|15349.37|0
1648628670000|2022-03-30 08:24:30|15347.97|15347.97|15347.97|15347.97|15347.97|15347.97|15347.97|15347.97|0
1648628690000|2022-03-30 08:24:50|15346.57|15346.57|15346.57|15346.57|15346.57|15346.57|15346.57|15346.57|0
1648628700000|2022-03-30 08:25:00|15349.37|15349.37|15362.9|15362.9|15362.9|15362.9|15349.37|15349.37|0
1648628710000|2022-03-30 08:25:10|15366.87|15366.87|15362.9|15362.9|15366.87|15366.87|15362.9|15362.9|0
1648628770000|2022-03-30 08:26:10|15366.87|15366.87|15365.47|15365.47|15366.87|15366.87|15362.67|15362.67|0
1648628820000|2022-03-30 08:27:00|15365.93|15365.93|15366.39|15366.39|15366.39|15366.39|15365.93|15365.93|0
1648628870000|2022-03-30 08:27:50|15362.42|15362.42|15362.42|15362.42|15362.42|15362.42|15362.42|15362.42|0
1648628930000|2022-03-30 08:28:50|15355.42|15355.42|15355.42|15355.42|15355.42|15355.42|15355.42|15355.42|0
1648628960000|2022-03-30 08:29:20|15354.5|15354.5|15351.7|15351.7|15354.5|15354.5|15351.7|15351.7|0
1648628970000|2022-03-30 08:29:30|15354.5|15354.5|15354.5|15354.5|15354.5|15354.5|15354.5|15354.5|0
1648628990000|2022-03-30 08:29:50|15355.9|15355.9|15355.9|15355.9|15355.9|15355.9|15355.9|15355.9|0
1648629010000|2022-03-30 08:30:10|15357.3|15357.3|15357.3|15357.3|15357.3|15357.3|15357.3|15357.3|0
1648629070000|2022-03-30 08:31:10|15356.38|15356.38|15356.38|15356.38|15356.38|15356.38|15356.38|15356.38|0
1648629080000|2022-03-30 08:31:20|15348.45|15348.45|15348.45|15348.45|15348.45|15348.45|15348.45|15348.45|0
1648629100000|2022-03-30 08:31:40|15344.25|15344.25|15344.25|15344.25|15344.25|15344.25|15344.25|15344.25|0
1648629110000|2022-03-30 08:31:50|15347.05|15347.05|15347.05|15347.05|15347.05|15347.05|15347.05|15347.05|0
1648629120000|2022-03-30 08:32:00|15343.09|15343.09|15343.09|15343.09|15343.09|15343.09|15343.09|15343.09|0
1648629140000|2022-03-30 08:32:20|15339.12|15339.12|15339.12|15339.12|15339.12|15339.12|15339.12|15339.12|0
1648629150000|2022-03-30 08:32:30|15335.16|15335.16|15335.16|15335.16|15335.16|15335.16|15335.16|15335.16|0
1648629190000|2022-03-30 08:33:10|15334.7|15334.7|15334.7|15334.7|15334.7|15334.7|15334.7|15334.7|0
1648629290000|2022-03-30 08:34:50|15327.7|15327.7|15330.5|15330.5|15330.5|15330.5|15327.7|15327.7|0
1648629330000|2022-03-30 08:35:30|15326.53|15326.53|15327.91|15327.91|15329.29|15329.29|15326.53|15326.53|0
1648629400000|2022-03-30 08:36:40|15330.71|15330.71|15339.11|15339.11|15339.11|15339.11|15330.71|15330.71|0
1648629410000|2022-03-30 08:36:50|15340.51|15340.51|15340.51|15340.51|15340.51|15340.51|15340.51|15340.51|0
1648629440000|2022-03-30 08:37:20|15337.71|15337.71|15337.71|15337.71|15337.71|15337.71|15337.71|15337.71|0
1648629450000|2022-03-30 08:37:30|15336.31|15336.31|15336.31|15336.31|15336.31|15336.31|15336.31|15336.31|0
1648629470000|2022-03-30 08:37:50|15333.51|15333.51|15325.58|15325.58|15333.51|15333.51|15325.58|15325.58|0
1648629510000|2022-03-30 08:38:30|15321.62|15321.62|15321.62|15321.62|15321.62|15321.62|15321.62|15321.62|0
1648629570000|2022-03-30 08:39:30|15317.65|15317.65|15317.65|15317.65|15317.65|15317.65|15317.65|15317.65|0
1648629580000|2022-03-30 08:39:40|15321.62|15321.62|15321.62|15321.62|15321.62|15321.62|15321.62|15321.62|0
1648629590000|2022-03-30 08:39:50|15329.55|15329.55|15329.55|15329.55|15329.55|15329.55|15329.55|15329.55|0
1648629600000|2022-03-30 08:40:00|15331.38|15331.38|15331.38|15331.38|15331.38|15331.38|15330.92|15330.92|0
1648629660000|2022-03-30 08:41:00|15321.59|15321.59|15321.59|15321.59|15321.59|15321.59|15321.59|15321.59|0
1648629840000|2022-03-30 08:44:00|15317.62|15317.62|15321.59|15321.59|15321.59|15321.59|15317.62|15317.62|0
1648629890000|2022-03-30 08:44:50|15318.79|15318.79|15318.79|15318.79|15318.79|15318.79|15318.79|15318.79|0
1648629900000|2022-03-30 08:45:00|15319.71|15319.71|15318.79|15318.79|15319.71|15319.71|15318.79|15318.79|0
1648629920000|2022-03-30 08:45:20|15317.39|15317.39|15319.23|15319.23|15319.23|15319.23|15317.39|15317.39|0
1648629950000|2022-03-30 08:45:50|15319.69|15319.69|15319.69|15319.69|15319.69|15319.69|15319.69|15319.69|0
1648629970000|2022-03-30 08:46:10|15315.72|15315.72|15315.72|15315.72|15315.72|15315.72|15315.72|15315.72|0
1648629980000|2022-03-30 08:46:20|15311.76|15311.76|15311.76|15311.76|15311.76|15311.76|15311.76|15311.76|0
1648630010000|2022-03-30 08:46:50|15312.22|15312.22|15312.22|15312.22|15312.22|15312.22|15312.22|15312.22|0
1648630020000|2022-03-30 08:47:00|15308.25|15308.25|15308.25|15308.25|15308.25|15308.25|15308.25|15308.25|0
1648630080000|2022-03-30 08:48:00|15302.65|15302.65|15302.65|15302.65|15302.65|15302.65|15302.65|15302.65|0
1648630170000|2022-03-30 08:49:30|15299.86|15299.86|15299.86|15299.86|15299.86|15299.86|15299.86|15299.86|0
1648630190000|2022-03-30 08:49:50|15301.23|15301.23|15300.31|15300.31|15301.23|15301.23|15300.31|15300.31|0
1648630230000|2022-03-30 08:50:30|15304.51|15304.51|15303.11|15303.11|15304.51|15304.51|15301.71|15301.71|0
1648630240000|2022-03-30 08:50:40|15307.08|15307.08|15311.04|15311.04|15311.04|15311.04|15307.08|15307.08|0
1648630360000|2022-03-30 08:52:40|15307.08|15307.08|15307.08|15307.08|15307.08|15307.08|15307.08|15307.08|0
1648630370000|2022-03-30 08:52:50|15308.46|15308.46|15309.84|15309.84|15309.84|15309.84|15308.46|15308.46|0
1648630380000|2022-03-30 08:53:00|15310.76|15310.76|15307.96|15307.96|15310.76|15310.76|15307.96|15307.96|0
1648630390000|2022-03-30 08:53:10|15309.36|15309.36|15309.36|15309.36|15309.36|15309.36|15309.36|15309.36|0
1648630450000|2022-03-30 08:54:10|15305.39|15305.39|15305.39|15305.39|15305.39|15305.39|15305.39|15305.39|0
1648630470000|2022-03-30 08:54:30|15304.47|15304.47|15304.47|15304.47|15304.47|15304.47|15304.47|15304.47|0
1648630510000|2022-03-30 08:55:10|15304.93|15304.93|15304.93|15304.93|15304.93|15304.93|15304.93|15304.93|0
1648630520000|2022-03-30 08:55:20|15306.31|15306.31|15306.31|15306.31|15306.31|15306.31|15306.31|15306.31|0
1648630550000|2022-03-30 08:55:50|15314.24|15314.24|15314.24|15314.24|15314.24|15314.24|15314.24|15314.24|0
1648630580000|2022-03-30 08:56:20|15317.04|15317.04|15317.04|15317.04|15317.04|15317.04|15317.04|15317.04|0
1648630590000|2022-03-30 08:56:30|15316.58|15316.58|15316.58|15316.58|15316.58|15316.58|15316.58|15316.58|0
1648630600000|2022-03-30 08:56:40|15320.78|15320.78|15320.78|15320.78|15320.78|15320.78|15320.78|15320.78|0
1648630610000|2022-03-30 08:56:50|15323.58|15323.58|15323.58|15323.58|15323.58|15323.58|15323.58|15323.58|0
1648630660000|2022-03-30 08:57:40|15324.98|15324.98|15324.98|15324.98|15324.98|15324.98|15324.98|15324.98|0
1648630720000|2022-03-30 08:58:40|15328.94|15328.94|15328.94|15328.94|15328.94|15328.94|15328.94|15328.94|0
1648630740000|2022-03-30 08:59:00|15331.74|15331.74|15334.52|15334.52|15334.52|15334.52|15331.74|15331.74|0
1648630750000|2022-03-30 08:59:10|15333.6|15333.6|15335.44|15335.44|15335.44|15335.44|15333.6|15333.6|0
1648630780000|2022-03-30 08:59:40|15334.98|15334.98|15334.52|15334.52|15334.98|15334.98|15334.52|15334.52|0
1648630850000|2022-03-30 09:00:50|15335.44|15335.44|15334.52|15334.52|15335.44|15335.44|15334.52|15334.52|0
1648630880000|2022-03-30 09:01:20|15333.12|15333.12|15331.72|15331.72|15333.12|15333.12|15331.72|15331.72|0
1648630970000|2022-03-30 09:02:50|15330.32|15330.32|15327.52|15327.52|15330.32|15330.32|15327.52|15327.52|0
1648630980000|2022-03-30 09:03:00|15323.56|15323.56|15323.56|15323.56|15323.56|15323.56|15323.56|15323.56|0
1648631050000|2022-03-30 09:04:10|15321.72|15321.72|15321.72|15321.72|15321.72|15321.72|15321.72|15321.72|0
1648631080000|2022-03-30 09:04:40|15317.75|15317.75|15317.75|15317.75|15317.75|15317.75|15317.75|15317.75|0
1648631130000|2022-03-30 09:05:30|15315.46|15315.46|15319.42|15319.42|15319.42|15319.42|15315.46|15315.46|0
1648631140000|2022-03-30 09:05:40|15327.35|15327.35|15331.32|15331.32|15331.32|15331.32|15327.35|15327.35|0
1648631160000|2022-03-30 09:06:00|15327.12|15327.12|15327.12|15327.12|15327.12|15327.12|15327.12|15327.12|0
1648631180000|2022-03-30 09:06:20|15325.72|15325.72|15325.72|15325.72|15325.72|15325.72|15325.72|15325.72|0
1648631300000|2022-03-30 09:08:20|15322.92|15322.92|15322.92|15322.92|15322.92|15322.92|15322.92|15322.92|0
1648631310000|2022-03-30 09:08:30|15326.88|15326.88|15326.88|15326.88|15326.88|15326.88|15326.88|15326.88|0
1648631320000|2022-03-30 09:08:40|15322.92|15322.92|15322.92|15322.92|15322.92|15322.92|15322.92|15322.92|0
1648631340000|2022-03-30 09:09:00|15325.72|15325.72|15327.12|15327.12|15327.12|15327.12|15325.72|15325.72|0
1648631360000|2022-03-30 09:09:20|15323.15|15323.15|15323.15|15323.15|15323.15|15323.15|15323.15|15323.15|0
1648631380000|2022-03-30 09:09:40|15325.95|15325.95|15325.95|15325.95|15325.95|15325.95|15325.95|15325.95|0
1648631390000|2022-03-30 09:09:50|15324.55|15324.55|15324.55|15324.55|15324.55|15324.55|15324.55|15324.55|0
1648631420000|2022-03-30 09:10:20|15321.75|15321.75|15316.39|15316.39|15321.75|15321.75|15313.59|15313.59|0
1648631430000|2022-03-30 09:10:30|15312.42|15312.42|15312.42|15312.42|15312.42|15312.42|15312.42|15312.42|0
1648631480000|2022-03-30 09:11:20|15309.62|15309.62|15309.62|15309.62|15309.62|15309.62|15309.62|15309.62|0
1648631490000|2022-03-30 09:11:30|15311.02|15311.02|15311.02|15311.02|15311.02|15311.02|15311.02|15311.02|0
1648631550000|2022-03-30 09:12:30|15307.06|15307.06|15307.06|15307.06|15307.06|15307.06|15307.06|15307.06|0
1648631560000|2022-03-30 09:12:40|15305.66|15305.66|15305.66|15305.66|15305.66|15305.66|15305.66|15305.66|0
1648631650000|2022-03-30 09:14:10|15304.74|15304.74|15304.74|15304.74|15304.74|15304.74|15304.74|15304.74|0
1648631670000|2022-03-30 09:14:30|15301.94|15301.94|15301.94|15301.94|15301.94|15301.94|15301.94|15301.94|0
1648631680000|2022-03-30 09:14:40|15300.56|15300.56|15300.56|15300.56|15300.56|15300.56|15300.56|15300.56|0
1648631730000|2022-03-30 09:15:30|15303.36|15303.36|15303.36|15303.36|15303.36|15303.36|15303.36|15303.36|0
1648631740000|2022-03-30 09:15:40|15295.43|15295.43|15295.43|15295.43|15295.43|15295.43|15295.43|15295.43|0
1648631770000|2022-03-30 09:16:10|15296.35|15296.35|15295.89|15295.89|15296.35|15296.35|15295.89|15295.89|0
1648631790000|2022-03-30 09:16:30|15297.29|15297.29|15297.29|15297.29|15297.29|15297.29|15297.29|15297.29|0
1648631830000|2022-03-30 09:17:10|15297.75|15297.75|15297.75|15297.75|15297.75|15297.75|15297.75|15297.75|0
1648631840000|2022-03-30 09:17:20|15301.71|15301.71|15301.71|15301.71|15301.71|15301.71|15301.71|15301.71|0
1648631860000|2022-03-30 09:17:40|15300.31|15300.31|15300.31|15300.31|15300.31|15300.31|15300.31|15300.31|0
1648631890000|2022-03-30 09:18:10|15300.77|15300.77|15304.45|15304.45|15304.45|15304.45|15300.77|15300.77|0
1648631910000|2022-03-30 09:18:30|15305.83|15305.83|15302.61|15302.61|15305.83|15305.83|15302.61|15302.61|0
1648631930000|2022-03-30 09:18:50|15299.81|15299.81|15299.81|15299.81|15299.81|15299.81|15299.81|15299.81|0
1648631980000|2022-03-30 09:19:40|15301.21|15301.21|15301.21|15301.21|15301.21|15301.21|15301.21|15301.21|0
1648632020000|2022-03-30 09:20:20|15302.61|15302.61|15304.01|15304.01|15304.01|15304.01|15302.61|15302.61|0
1648632070000|2022-03-30 09:21:10|15307.98|15307.98|15307.98|15307.98|15307.98|15307.98|15307.98|15307.98|0
1648632080000|2022-03-30 09:21:20|15309.38|15309.38|15309.38|15309.38|15309.38|15309.38|15309.38|15309.38|0
1648632090000|2022-03-30 09:21:30|15309.84|15309.84|15309.84|15309.84|15309.84|15309.84|15309.84|15309.84|0
1648632100000|2022-03-30 09:21:40|15312.64|15312.64|15313.08|15313.08|15313.08|15313.08|15311.24|15311.24|0
1648632140000|2022-03-30 09:22:20|15313.99|15313.99|15313.99|15313.99|15313.99|15313.99|15313.99|15313.99|0
1648632170000|2022-03-30 09:22:50|15315.39|15315.39|15315.39|15315.39|15315.39|15315.39|15315.39|15315.39|0
1648632190000|2022-03-30 09:23:10|15319.36|15319.36|15319.36|15319.36|15319.36|15319.36|15319.36|15319.36|0
1648632220000|2022-03-30 09:23:40|15320.76|15320.76|15320.76|15320.76|15320.76|15320.76|15320.76|15320.76|0
1648632280000|2022-03-30 09:24:40|15322.16|15322.16|15322.16|15322.16|15322.16|15322.16|15322.16|15322.16|0
1648632300000|2022-03-30 09:25:00|15326.36|15326.36|15335.92|15335.92|15335.92|15335.92|15326.36|15326.36|0
1648632360000|2022-03-30 09:26:00|15338.72|15338.72|15338.72|15338.72|15338.72|15338.72|15338.72|15338.72|0
1648632370000|2022-03-30 09:26:10|15337.8|15337.8|15337.8|15337.8|15337.8|15337.8|15337.8|15337.8|0
1648632390000|2022-03-30 09:26:30|15333.83|15333.83|15333.83|15333.83|15333.83|15333.83|15333.83|15333.83|0
1648632410000|2022-03-30 09:26:50|15345.73|15345.73|15349.7|15349.7|15349.7|15349.7|15345.73|15345.73|0
1648632420000|2022-03-30 09:27:00|15353.89|15353.89|15353.89|15353.89|15353.89|15353.89|15353.89|15353.89|0
1648632450000|2022-03-30 09:27:30|15359.49|15359.49|15347.6|15347.6|15359.49|15359.49|15347.6|15347.6|0
1648632480000|2022-03-30 09:28:00|15344.8|15344.8|15344.8|15344.8|15344.8|15344.8|15344.8|15344.8|0
1648632550000|2022-03-30 09:29:10|15340.83|15340.83|15340.83|15340.83|15340.83|15340.83|15340.83|15340.83|0
1648632560000|2022-03-30 09:29:20|15344.8|15344.8|15344.8|15344.8|15344.8|15344.8|15344.8|15344.8|0
1648632580000|2022-03-30 09:29:40|15344.34|15344.34|15339.7|15339.7|15344.34|15344.34|15339.7|15339.7|0
1648632600000|2022-03-30 09:30:00|15338.3|15338.3|15338.3|15338.3|15338.3|15338.3|15338.3|15338.3|0
1648632640000|2022-03-30 09:30:40|15342.27|15342.27|15342.27|15342.27|15342.27|15342.27|15342.27|15342.27|0
1648632680000|2022-03-30 09:31:20|15340.87|15340.87|15345.06|15345.06|15345.06|15345.06|15340.87|15340.87|0
1648632820000|2022-03-30 09:33:40|15344.15|15344.15|15342.31|15342.31|15344.15|15344.15|15342.31|15342.31|0
1648632830000|2022-03-30 09:33:50|15335.31|15335.31|15335.31|15335.31|15335.31|15335.31|15335.31|15335.31|0
1648632840000|2022-03-30 09:34:00|15338.11|15338.11|15338.11|15338.11|15338.11|15338.11|15338.11|15338.11|0
1648632880000|2022-03-30 09:34:40|15326.91|15326.91|15326.91|15326.91|15326.91|15326.91|15326.91|15326.91|0
1648632940000|2022-03-30 09:35:40|15329.71|15329.71|15329.71|15329.71|15329.71|15329.71|15329.71|15329.71|0
1648632950000|2022-03-30 09:35:50|15333.91|15333.91|15340.91|15340.91|15340.91|15340.91|15333.91|15333.91|0
1648632970000|2022-03-30 09:36:10|15336.94|15336.94|15336.94|15336.94|15336.94|15336.94|15336.94|15336.94|0
1648633000000|2022-03-30 09:36:40|15332.98|15332.98|15324.81|15324.81|15332.98|15332.98|15324.81|15324.81|0
1648633090000|2022-03-30 09:38:10|15322.01|15322.01|15322.01|15322.01|15322.01|15322.01|15322.01|15322.01|0
1648633120000|2022-03-30 09:38:40|15314.08|15314.08|15314.08|15314.08|15314.08|15314.08|15314.08|15314.08|0
1648633150000|2022-03-30 09:39:10|15315.46|15315.46|15315.46|15315.46|15315.46|15315.46|15315.46|15315.46|0
1648633170000|2022-03-30 09:39:30|15314.06|15314.06|15314.06|15314.06|15314.06|15314.06|15314.06|15314.06|0
1648633230000|2022-03-30 09:40:30|15310.1|15310.1|15310.1|15310.1|15310.1|15310.1|15310.1|15310.1|0
1648633280000|2022-03-30 09:41:20|15309.18|15309.18|15309.18|15309.18|15309.18|15309.18|15309.18|15309.18|0
1648633310000|2022-03-30 09:41:50|15313.14|15313.14|15313.14|15313.14|15313.14|15313.14|15313.14|15313.14|0
1648633390000|2022-03-30 09:43:10|15315.44|15315.44|15315.44|15315.44|15315.44|15315.44|15315.44|15315.44|0
1648633410000|2022-03-30 09:43:30|15314.04|15314.04|15319.64|15319.64|15319.64|15319.64|15314.04|15314.04|0
1648633420000|2022-03-30 09:43:40|15323.61|15323.61|15331.54|15331.54|15331.54|15331.54|15323.61|15323.61|0
1648633490000|2022-03-30 09:44:50|15328.74|15328.74|15328.74|15328.74|15328.74|15328.74|15328.74|15328.74|0
1648633520000|2022-03-30 09:45:20|15327.82|15327.82|15327.82|15327.82|15327.82|15327.82|15327.82|15327.82|0
1648633550000|2022-03-30 09:45:50|15326.44|15326.44|15326.44|15326.44|15326.44|15326.44|15326.44|15326.44|0
1648633560000|2022-03-30 09:46:00|15326.9|15326.9|15326.9|15326.9|15326.9|15326.9|15326.9|15326.9|0
1648633580000|2022-03-30 09:46:20|15322.93|15322.93|15322.93|15322.93|15322.93|15322.93|15322.93|15322.93|0
1648633600000|2022-03-30 09:46:40|15320.13|15320.13|15318.73|15318.73|15320.13|15320.13|15318.73|15318.73|0
1648633610000|2022-03-30 09:46:50|15320.13|15320.13|15320.13|15320.13|15320.13|15320.13|15320.13|15320.13|0
1648633690000|2022-03-30 09:48:10|15316.17|15316.17|15316.17|15316.17|15316.17|15316.17|15316.17|15316.17|0
1648633730000|2022-03-30 09:48:50|15324.1|15324.1|15328.06|15328.06|15328.06|15328.06|15324.1|15324.1|0
1648633780000|2022-03-30 09:49:40|15320.13|15320.13|15320.13|15320.13|15320.13|15320.13|15320.13|15320.13|0
1648633790000|2022-03-30 09:49:50|15315.94|15315.94|15315.94|15315.94|15315.94|15315.94|15315.94|15315.94|0
1648633830000|2022-03-30 09:50:30|15327.83|15327.83|15327.83|15327.83|15327.83|15327.83|15327.83|15327.83|0
1648633860000|2022-03-30 09:51:00|15327.37|15327.37|15327.83|15327.83|15329.21|15329.21|15327.37|15327.37|0
1648633870000|2022-03-30 09:51:10|15329.23|15329.23|15331.53|15331.53|15331.53|15331.53|15329.23|15329.23|0
1648633910000|2022-03-30 09:51:50|15330.13|15330.13|15330.13|15330.13|15330.13|15330.13|15330.13|15330.13|0
1648633920000|2022-03-30 09:52:00|15334.1|15334.1|15334.1|15334.1|15334.1|15334.1|15334.1|15334.1|0
1648634060000|2022-03-30 09:54:20|15336.89|15336.89|15336.89|15336.89|15336.89|15336.89|15336.89|15336.89|0
1648634070000|2022-03-30 09:54:30|15332.93|15332.93|15336.89|15336.89|15336.89|15336.89|15332.93|15332.93|0
1648634130000|2022-03-30 09:55:30|15340.86|15340.86|15340.86|15340.86|15340.86|15340.86|15340.86|15340.86|0
1648634170000|2022-03-30 09:56:10|15344.82|15344.82|15344.82|15344.82|15344.82|15344.82|15344.82|15344.82|0
1648634180000|2022-03-30 09:56:20|15346.22|15346.22|15344.85|15344.85|15346.22|15346.22|15344.85|15344.85|0
1648634190000|2022-03-30 09:56:30|15348.81|15348.81|15349.27|15349.27|15349.27|15349.27|15348.81|15348.81|0
1648634200000|2022-03-30 09:56:40|15349.73|15349.73|15349.73|15349.73|15349.73|15349.73|15349.73|15349.73|0
1648634260000|2022-03-30 09:57:40|15348.33|15348.33|15348.33|15348.33|15348.33|15348.33|15348.33|15348.33|0
1648634280000|2022-03-30 09:58:00|15344.13|15344.13|15344.13|15344.13|15344.13|15344.13|15344.13|15344.13|0
1648634380000|2022-03-30 09:59:40|15348.1|15348.1|15348.1|15348.1|15348.1|15348.1|15348.1|15348.1|0
1648634400000|2022-03-30 10:00:00|15347.18|15347.18|15309.41|15309.41|15347.18|15347.18|15308.01|15308.01|0
1648634410000|2022-03-30 10:00:10|15306.61|15306.61|15310.81|15310.81|15310.81|15310.81|15306.61|15306.61|0
1648634420000|2022-03-30 10:00:20|15308.01|15308.01|15326.91|15326.91|15329.7|15329.7|15308.01|15308.01|0
1648634430000|2022-03-30 10:00:30|15322.94|15322.94|15318.74|15318.74|15322.94|15322.94|15318.74|15318.74|0
1648634440000|2022-03-30 10:00:40|15317.34|15317.34|15317.34|15317.34|15317.34|15317.34|15313.38|15313.38|0
1648634450000|2022-03-30 10:00:50|15320.14|15320.14|15320.14|15320.14|15320.14|15320.14|15320.14|15320.14|0
1648634460000|2022-03-30 10:01:00|15316.18|15316.18|15316.18|15316.18|15316.18|15316.18|15316.18|15316.18|0
1648634470000|2022-03-30 10:01:10|15314.78|15314.78|15314.78|15314.78|15314.78|15314.78|15314.78|15314.78|0
1648634490000|2022-03-30 10:01:30|15317.58|15317.58|15317.58|15317.58|15317.58|15317.58|15317.58|15317.58|0
1648634500000|2022-03-30 10:01:40|15321.54|15321.54|15321.54|15321.54|15321.54|15321.54|15321.54|15321.54|0
1648634530000|2022-03-30 10:02:10|15321.08|15321.08|15321.08|15321.08|15321.08|15321.08|15321.08|15321.08|0
1648634590000|2022-03-30 10:03:10|15323.88|15323.88|15323.88|15323.88|15323.88|15323.88|15323.88|15323.88|0
1648634720000|2022-03-30 10:05:20|15322.48|15322.48|15322.48|15322.48|15322.48|15322.48|15322.48|15322.48|0
1648634730000|2022-03-30 10:05:30|15323.4|15323.4|15323.4|15323.4|15323.4|15323.4|15323.4|15323.4|0
1648634740000|2022-03-30 10:05:40|15326.2|15326.2|15326.2|15326.2|15326.2|15326.2|15326.2|15326.2|0
1648634760000|2022-03-30 10:06:00|15330.4|15330.4|15330.4|15330.4|15330.4|15330.4|15330.4|15330.4|0
1648634770000|2022-03-30 10:06:10|15326.43|15326.43|15323.63|15323.63|15326.43|15326.43|15323.63|15323.63|0
1648634800000|2022-03-30 10:06:40|15311.74|15311.74|15308.94|15308.94|15311.74|15311.74|15308.94|15308.94|0
1648634830000|2022-03-30 10:07:10|15310.34|15310.34|15310.34|15310.34|15310.34|15310.34|15310.34|15310.34|0
1648634870000|2022-03-30 10:07:50|15306.37|15306.37|15297.98|15297.98|15306.37|15306.37|15297.98|15297.98|0
1648634890000|2022-03-30 10:08:10|15292.38|15292.38|15295.18|15295.18|15295.18|15295.18|15292.38|15292.38|0
1648634950000|2022-03-30 10:09:10|15287.25|15287.25|15283.29|15283.29|15287.25|15287.25|15283.29|15283.29|0
1648634990000|2022-03-30 10:09:50|15279.32|15279.32|15279.32|15279.32|15279.32|15279.32|15279.32|15279.32|0
1648635040000|2022-03-30 10:10:40|15275.36|15275.36|15275.36|15275.36|15275.36|15275.36|15275.36|15275.36|0
1648635110000|2022-03-30 10:11:50|15274.9|15274.9|15274.9|15274.9|15274.9|15274.9|15274.9|15274.9|0
1648635130000|2022-03-30 10:12:10|15272.1|15272.1|15272.1|15272.1|15272.1|15272.1|15272.1|15272.1|0
1648635280000|2022-03-30 10:14:40|15271.64|15271.64|15271.64|15271.64|15271.64|15271.64|15271.64|15271.64|0
1648635290000|2022-03-30 10:14:50|15272.56|15272.56|15272.56|15272.56|15272.56|15272.56|15272.56|15272.56|0
1648635300000|2022-03-30 10:15:00|15273.02|15273.02|15273.02|15273.02|15273.02|15273.02|15273.02|15273.02|0
1648635310000|2022-03-30 10:15:10|15273.48|15273.48|15273.48|15273.48|15273.48|15273.48|15273.48|15273.48|0
1648635320000|2022-03-30 10:15:20|15265.55|15265.55|15269.51|15269.51|15269.51|15269.51|15265.55|15265.55|0
1648635330000|2022-03-30 10:15:30|15266.71|15266.71|15266.71|15266.71|15266.71|15266.71|15266.71|15266.71|0
1648635340000|2022-03-30 10:15:40|15265.31|15265.31|15265.31|15265.31|15265.31|15265.31|15265.31|15265.31|0
1648635400000|2022-03-30 10:16:40|15262.51|15262.51|15262.51|15262.51|15262.51|15262.51|15262.51|15262.51|0
1648635420000|2022-03-30 10:17:00|15266.71|15266.71|15266.71|15266.71|15266.71|15266.71|15266.71|15266.71|0
1648635600000|2022-03-30 10:20:00|15270.68|15270.68|15270.68|15270.68|15270.68|15270.68|15270.68|15270.68|0
1648635630000|2022-03-30 10:20:30|15267.88|15267.88|15265.08|15265.08|15267.88|15267.88|15265.08|15265.08|0
1648635640000|2022-03-30 10:20:40|15261.12|15261.12|15259.72|15259.72|15261.12|15261.12|15259.72|15259.72|0
1648635670000|2022-03-30 10:21:10|15262.51|15262.51|15262.51|15262.51|15262.51|15262.51|15262.51|15262.51|0
1648635750000|2022-03-30 10:22:30|15250.62|15250.62|15250.62|15250.62|15250.62|15250.62|15250.62|15250.62|0
1648635780000|2022-03-30 10:23:00|15256.22|15256.22|15256.22|15256.22|15256.22|15256.22|15256.22|15256.22|0
1648635790000|2022-03-30 10:23:10|15254.82|15254.82|15254.82|15254.82|15254.82|15254.82|15254.82|15254.82|0
1648635830000|2022-03-30 10:23:50|15258.78|15258.78|15262.75|15262.75|15262.75|15262.75|15258.78|15258.78|0
1648635850000|2022-03-30 10:24:10|15265.55|15265.55|15265.55|15265.55|15265.55|15265.55|15265.55|15265.55|0
1648635870000|2022-03-30 10:24:30|15266.95|15266.95|15266.95|15266.95|15266.95|15266.95|15266.95|15266.95|0
1648635970000|2022-03-30 10:26:10|15270.91|15270.91|15270.91|15270.91|15270.91|15270.91|15270.91|15270.91|0
1648635980000|2022-03-30 10:26:20|15273.71|15273.71|15275.11|15275.11|15275.11|15275.11|15273.71|15273.71|0
1648636050000|2022-03-30 10:27:30|15270.91|15270.91|15270.91|15270.91|15270.91|15270.91|15270.91|15270.91|0
1648636090000|2022-03-30 10:28:10|15272.31|15272.31|15291.44|15291.44|15291.44|15291.44|15272.31|15272.31|0
1648636230000|2022-03-30 10:30:30|15295.4|15295.4|15295.4|15295.4|15295.4|15295.4|15295.4|15295.4|0
1648636240000|2022-03-30 10:30:40|15294|15294|15294|15294|15294|15294|15294|15294|0
1648636250000|2022-03-30 10:30:50|15297.97|15297.97|15300.77|15300.77|15300.77|15300.77|15297.97|15297.97|0
1648636260000|2022-03-30 10:31:00|15303.57|15303.57|15303.57|15303.57|15303.57|15303.57|15303.57|15303.57|0
1648636300000|2022-03-30 10:31:40|15304.97|15304.97|15306.37|15306.37|15306.37|15306.37|15304.97|15304.97|0
1648636340000|2022-03-30 10:32:20|15307.77|15307.77|15315.7|15315.7|15315.7|15315.7|15307.77|15307.77|0
1648636440000|2022-03-30 10:34:00|15317.53|15317.53|15318.45|15318.45|15318.45|15318.45|15317.53|15317.53|0
1648636460000|2022-03-30 10:34:20|15317.53|15317.53|15317.53|15317.53|15317.53|15317.53|15317.53|15317.53|0
1648636510000|2022-03-30 10:35:10|15318.93|15318.93|15318.93|15318.93|15318.93|15318.93|15318.93|15318.93|0
1648636540000|2022-03-30 10:35:40|15314.97|15314.97|15311|15311|15314.97|15314.97|15311|15311|0
1648636550000|2022-03-30 10:35:50|15308.2|15308.2|15308.2|15308.2|15308.2|15308.2|15308.2|15308.2|0
1648636610000|2022-03-30 10:36:50|15309.6|15309.6|15309.6|15309.6|15309.6|15309.6|15309.6|15309.6|0
1648636680000|2022-03-30 10:38:00|15313.57|15313.57|15313.57|15313.57|15313.57|15313.57|15313.57|15313.57|0
1648636790000|2022-03-30 10:39:50|15314.49|15314.49|15314.95|15314.95|15315.41|15315.41|15314.49|15314.49|0
1648636850000|2022-03-30 10:40:50|15314.49|15314.49|15314.49|15314.49|15314.49|15314.49|15314.49|15314.49|0
1648636860000|2022-03-30 10:41:00|15313.57|15313.57|15312.19|15312.19|15313.57|15313.57|15312.19|15312.19|0
1648636910000|2022-03-30 10:41:50|15310.79|15310.79|15309.39|15309.39|15310.79|15310.79|15309.39|15309.39|0
1648636920000|2022-03-30 10:42:00|15309.85|15309.85|15309.85|15309.85|15310.77|15310.77|15309.85|15309.85|0
1648636930000|2022-03-30 10:42:10|15309.39|15309.39|15309.39|15309.39|15309.39|15309.39|15309.39|15309.39|0
1648636940000|2022-03-30 10:42:20|15305.43|15305.43|15305.43|15305.43|15305.43|15305.43|15305.43|15305.43|0
1648636950000|2022-03-30 10:42:30|15301.46|15301.46|15297.5|15297.5|15301.46|15301.46|15297.5|15297.5|0
1648636970000|2022-03-30 10:42:50|15299.33|15299.33|15299.33|15299.33|15299.33|15299.33|15299.33|15299.33|0
1648637030000|2022-03-30 10:43:50|15297.93|15297.93|15303.3|15303.3|15303.3|15303.3|15297.93|15297.93|0
1648637040000|2022-03-30 10:44:00|15299.33|15299.33|15299.33|15299.33|15299.33|15299.33|15299.33|15299.33|0
1648637050000|2022-03-30 10:44:10|15296.54|15296.54|15296.54|15296.54|15296.54|15296.54|15296.54|15296.54|0
1648637090000|2022-03-30 10:44:50|15300.5|15300.5|15308.43|15308.43|15308.43|15308.43|15300.5|15300.5|0
1648637100000|2022-03-30 10:45:00|15304.47|15304.47|15305.87|15305.87|15305.87|15305.87|15304.47|15304.47|0
1648637110000|2022-03-30 10:45:10|15307.26|15307.26|15307.26|15307.26|15307.26|15307.26|15307.26|15307.26|0
1648637120000|2022-03-30 10:45:20|15311.23|15311.23|15311.23|15311.23|15311.23|15311.23|15311.23|15311.23|0
1648637140000|2022-03-30 10:45:40|15314.03|15314.03|15314.03|15314.03|15314.03|15314.03|15314.03|15314.03|0
1648637230000|2022-03-30 10:47:10|15312.63|15312.63|15312.63|15312.63|15312.63|15312.63|15312.63|15312.63|0
1648637270000|2022-03-30 10:47:50|15309.83|15309.83|15309.83|15309.83|15309.83|15309.83|15309.83|15309.83|0
1648637280000|2022-03-30 10:48:00|15313.8|15313.8|15313.8|15313.8|15313.8|15313.8|15313.8|15313.8|0
1648637330000|2022-03-30 10:48:50|15321.73|15321.73|15321.73|15321.73|15321.73|15321.73|15321.73|15321.73|0
1648637390000|2022-03-30 10:49:50|15317.53|15317.53|15317.53|15317.53|15317.53|15317.53|15317.53|15317.53|0
1648637550000|2022-03-30 10:52:30|15316.13|15316.13|15318.93|15318.93|15318.93|15318.93|15316.13|15316.13|0
1648637710000|2022-03-30 10:55:10|15314.96|15314.96|15314.96|15314.96|15314.96|15314.96|15314.96|15314.96|0
1648637750000|2022-03-30 10:55:50|15313.56|15313.56|15314.94|15314.94|15314.94|15314.94|15313.56|15313.56|0
1648637800000|2022-03-30 10:56:40|15315.4|15315.4|15315.4|15315.4|15315.4|15315.4|15315.4|15315.4|0
1648637830000|2022-03-30 10:57:10|15315.86|15315.86|15315.86|15315.86|15315.86|15315.86|15315.86|15315.86|0
1648637930000|2022-03-30 10:58:50|15323.79|15323.79|15327.76|15327.76|15327.76|15327.76|15323.79|15323.79|0
1648637960000|2022-03-30 10:59:20|15326.36|15326.36|15326.36|15326.36|15326.36|15326.36|15326.36|15326.36|0
1648637980000|2022-03-30 10:59:40|15322.16|15322.16|15322.16|15322.16|15322.16|15322.16|15322.16|15322.16|0
1648637990000|2022-03-30 10:59:50|15326.12|15326.12|15326.12|15326.12|15326.12|15326.12|15326.12|15326.12|0
1648638110000|2022-03-30 11:01:50|15323.32|15323.32|15323.32|15323.32|15323.32|15323.32|15323.32|15323.32|0
1648638120000|2022-03-30 11:02:00|15327.52|15327.52|15328.92|15328.92|15328.92|15328.92|15327.52|15327.52|0
1648638140000|2022-03-30 11:02:20|15331.72|15331.72|15331.72|15331.72|15331.72|15331.72|15331.72|15331.72|0
1648638230000|2022-03-30 11:03:50|15330.32|15330.32|15330.32|15330.32|15330.32|15330.32|15330.32|15330.32|0
1648638240000|2022-03-30 11:04:00|15328.92|15328.92|15331.72|15331.72|15331.72|15331.72|15328.92|15328.92|0
1648638310000|2022-03-30 11:05:10|15330.32|15330.32|15333.12|15333.12|15333.12|15333.12|15330.32|15330.32|0
1648638360000|2022-03-30 11:06:00|15330.32|15330.32|15330.32|15330.32|15330.32|15330.32|15330.32|15330.32|0
1648638430000|2022-03-30 11:07:10|15318.43|15318.43|15318.43|15318.43|15318.43|15318.43|15318.43|15318.43|0
1648638460000|2022-03-30 11:07:40|15310.5|15310.5|15310.5|15310.5|15310.5|15310.5|15310.5|15310.5|0
1648638510000|2022-03-30 11:08:30|15309.58|15309.58|15310.96|15310.96|15310.96|15310.96|15309.58|15309.58|0
1648638560000|2022-03-30 11:09:20|15303.96|15303.96|15302.56|15302.56|15303.96|15303.96|15302.56|15302.56|0
1648638600000|2022-03-30 11:10:00|15305.36|15305.36|15305.36|15305.36|15305.36|15305.36|15305.36|15305.36|0
1648638680000|2022-03-30 11:11:20|15301.39|15301.39|15297.43|15297.43|15301.39|15301.39|15297.43|15297.43|0
1648638740000|2022-03-30 11:12:20|15289.5|15289.5|15289.5|15289.5|15289.5|15289.5|15289.5|15289.5|0
1648638760000|2022-03-30 11:12:40|15297.43|15297.43|15297.43|15297.43|15297.43|15297.43|15297.43|15297.43|0
1648638810000|2022-03-30 11:13:30|15298.83|15298.83|15298.83|15298.83|15298.83|15298.83|15298.83|15298.83|0
1648638870000|2022-03-30 11:14:30|15294.86|15294.86|15294.86|15294.86|15294.86|15294.86|15294.86|15294.86|0
1648638910000|2022-03-30 11:15:10|15293.48|15293.48|15293.48|15293.48|15293.48|15293.48|15293.48|15293.48|0
1648638930000|2022-03-30 11:15:30|15294.88|15294.88|15298.85|15298.85|15298.85|15298.85|15294.88|15294.88|0
1648639060000|2022-03-30 11:17:40|15296.05|15296.05|15294.65|15294.65|15296.05|15296.05|15294.65|15294.65|0
1648639070000|2022-03-30 11:17:50|15293.25|15293.25|15297.45|15297.45|15297.45|15297.45|15293.25|15293.25|0
1648639080000|2022-03-30 11:18:00|15296.05|15296.05|15296.05|15296.05|15296.05|15296.05|15296.05|15296.05|0
1648639090000|2022-03-30 11:18:10|15284.15|15284.15|15284.15|15284.15|15284.15|15284.15|15284.15|15284.15|0
1648639110000|2022-03-30 11:18:30|15279.95|15279.95|15279.95|15279.95|15279.95|15279.95|15279.95|15279.95|0
1648639150000|2022-03-30 11:19:10|15283.92|15283.92|15283.92|15283.92|15283.92|15283.92|15283.92|15283.92|0
1648639170000|2022-03-30 11:19:30|15285.32|15285.32|15285.32|15285.32|15285.32|15285.32|15285.32|15285.32|0
1648639280000|2022-03-30 11:21:20|15288.12|15288.12|15290.92|15290.92|15290.92|15290.92|15288.12|15288.12|0
1648639350000|2022-03-30 11:22:30|15298.85|15298.85|15298.85|15298.85|15298.85|15298.85|15298.85|15298.85|0
1648639380000|2022-03-30 11:23:00|15300.25|15300.25|15301.65|15301.65|15301.65|15301.65|15300.25|15300.25|0
1648639400000|2022-03-30 11:23:20|15303.05|15303.05|15303.05|15303.05|15303.05|15303.05|15303.05|15303.05|0
1648639430000|2022-03-30 11:23:50|15310.98|15310.98|15310.98|15310.98|15310.98|15310.98|15310.98|15310.98|0
1648639540000|2022-03-30 11:25:40|15316.57|15316.57|15316.57|15316.57|15316.57|15316.57|15316.57|15316.57|0
1648639580000|2022-03-30 11:26:20|15320.54|15320.54|15321.94|15321.94|15321.94|15321.94|15320.54|15320.54|0
1648639600000|2022-03-30 11:26:40|15325.9|15325.9|15325.9|15325.9|15325.9|15325.9|15325.9|15325.9|0
1648639710000|2022-03-30 11:28:30|15333.83|15333.83|15333.83|15333.83|15333.83|15333.83|15333.83|15333.83|0
1648639740000|2022-03-30 11:29:00|15335.21|15335.21|15340.81|15340.81|15340.81|15340.81|15335.21|15335.21|0
1648639750000|2022-03-30 11:29:10|15343.61|15343.61|15343.61|15343.61|15343.61|15343.61|15343.61|15343.61|0
1648639760000|2022-03-30 11:29:20|15344.53|15344.53|15344.53|15344.53|15344.53|15344.53|15344.53|15344.53|0
1648639780000|2022-03-30 11:29:40|15341.73|15341.73|15341.73|15341.73|15341.73|15341.73|15341.73|15341.73|0
1648639880000|2022-03-30 11:31:20|15345.7|15345.7|15345.7|15345.7|15345.7|15345.7|15345.7|15345.7|0
1648639930000|2022-03-30 11:32:10|15349.66|15349.66|15349.66|15349.66|15349.66|15349.66|15349.66|15349.66|0
1648639960000|2022-03-30 11:32:40|15345.7|15345.7|15345.7|15345.7|15345.7|15345.7|15345.7|15345.7|0
1648640000000|2022-03-30 11:33:20|15349.66|15349.66|15349.66|15349.66|15349.66|15349.66|15349.66|15349.66|0
1648640010000|2022-03-30 11:33:30|15355.26|15355.26|15355.26|15355.26|15355.26|15355.26|15355.26|15355.26|0
1648640130000|2022-03-30 11:35:30|15347.33|15347.33|15347.33|15347.33|15347.33|15347.33|15347.33|15347.33|0
1648640160000|2022-03-30 11:36:00|15345.95|15345.95|15345.95|15345.95|15345.95|15345.95|15345.95|15345.95|0
1648640220000|2022-03-30 11:37:00|15340.35|15340.35|15340.35|15340.35|15340.35|15340.35|15340.35|15340.35|0
1648640230000|2022-03-30 11:37:10|15336.39|15336.39|15336.39|15336.39|15336.39|15336.39|15336.39|15336.39|0
1648640250000|2022-03-30 11:37:30|15339.19|15339.19|15339.19|15339.19|15339.19|15339.19|15339.19|15339.19|0
1648640340000|2022-03-30 11:39:00|15343.15|15343.15|15349.92|15349.92|15349.92|15349.92|15343.15|15343.15|0
1648640350000|2022-03-30 11:39:10|15349.46|15349.46|15345.95|15345.95|15349.92|15349.92|15345.95|15345.95|0
1648640400000|2022-03-30 11:40:00|15347.35|15347.35|15348.75|15348.75|15348.75|15348.75|15347.35|15347.35|0
1648640520000|2022-03-30 11:42:00|15344.78|15344.78|15344.78|15344.78|15344.78|15344.78|15344.78|15344.78|0
1648640580000|2022-03-30 11:43:00|15352.71|15352.71|15352.71|15352.71|15352.71|15352.71|15352.71|15352.71|0
1648640600000|2022-03-30 11:43:20|15356.68|15356.68|15360.64|15360.64|15360.64|15360.64|15356.68|15356.68|0
1648640610000|2022-03-30 11:43:30|15359.25|15359.25|15360.64|15360.64|15360.64|15360.64|15359.25|15359.25|0
1648640650000|2022-03-30 11:44:10|15359.27|15359.27|15355.59|15355.59|15359.27|15359.27|15355.59|15355.59|0
1648640660000|2022-03-30 11:44:20|15352.79|15352.79|15350.95|15350.95|15352.79|15352.79|15350.95|15350.95|0
1648640690000|2022-03-30 11:44:50|15352.79|15352.79|15344.86|15344.86|15352.79|15352.79|15343.94|15343.94|0
1648640700000|2022-03-30 11:45:00|15339.26|15339.26|15339.26|15339.26|15339.26|15339.26|15339.26|15339.26|0
1648640770000|2022-03-30 11:46:10|15335.3|15335.3|15335.3|15335.3|15335.3|15335.3|15335.3|15335.3|0
1648640810000|2022-03-30 11:46:50|15331.33|15331.33|15331.33|15331.33|15331.33|15331.33|15331.33|15331.33|0
1648640820000|2022-03-30 11:47:00|15332.73|15332.73|15332.73|15332.73|15332.73|15332.73|15332.73|15332.73|0
1648640830000|2022-03-30 11:47:10|15340.66|15340.66|15340.66|15340.66|15340.66|15340.66|15340.66|15340.66|0
1648640880000|2022-03-30 11:48:00|15337.86|15337.86|15337.86|15337.86|15337.86|15337.86|15337.86|15337.86|0
1648640890000|2022-03-30 11:48:10|15336.46|15336.46|15336.46|15336.46|15336.46|15336.46|15336.46|15336.46|0
1648640920000|2022-03-30 11:48:40|15332.5|15332.5|15332.5|15332.5|15332.5|15332.5|15332.5|15332.5|0
1648640960000|2022-03-30 11:49:20|15324.57|15324.57|15328.53|15328.53|15328.53|15328.53|15324.57|15324.57|0
1648641000000|2022-03-30 11:50:00|15320.6|15320.6|15312.67|15312.67|15320.6|15320.6|15312.67|15312.67|0
1648641020000|2022-03-30 11:50:20|15310.37|15310.37|15310.37|15310.37|15310.37|15310.37|15310.37|15310.37|0
1648641060000|2022-03-30 11:51:00|15314.34|15314.34|15314.34|15314.34|15314.34|15314.34|15314.34|15314.34|0
1648641080000|2022-03-30 11:51:20|15310.14|15310.14|15304.54|15304.54|15310.14|15310.14|15304.54|15304.54|0
1648641090000|2022-03-30 11:51:30|15305.94|15305.94|15305.94|15305.94|15305.94|15305.94|15305.94|15305.94|0
1648641110000|2022-03-30 11:51:50|15304.1|15304.1|15294.79|15294.79|15304.1|15304.1|15294.79|15294.79|0
1648641200000|2022-03-30 11:53:20|15296.19|15296.19|15298.97|15298.97|15298.97|15298.97|15296.19|15296.19|0
1648641210000|2022-03-30 11:53:30|15298.05|15298.05|15298.05|15298.05|15298.05|15298.05|15298.05|15298.05|0
1648641220000|2022-03-30 11:53:40|15297.59|15297.59|15295.75|15295.75|15297.59|15297.59|15295.75|15295.75|0
1648641240000|2022-03-30 11:54:00|15291.79|15291.79|15287.82|15287.82|15291.79|15291.79|15287.82|15287.82|0
1648641250000|2022-03-30 11:54:10|15286.9|15286.9|15285.5|15285.5|15286.9|15286.9|15285.5|15285.5|0
1648641260000|2022-03-30 11:54:20|15284.12|15284.12|15285.5|15285.5|15285.5|15285.5|15284.12|15284.12|0
1648641300000|2022-03-30 11:55:00|15285.96|15285.96|15285.96|15285.96|15285.96|15285.96|15285.96|15285.96|0
1648641310000|2022-03-30 11:55:10|15286.88|15286.88|15286.88|15286.88|15286.88|15286.88|15286.88|15286.88|0
1648641320000|2022-03-30 11:55:20|15288.28|15288.28|15288.28|15288.28|15288.28|15288.28|15288.28|15288.28|0
1648641330000|2022-03-30 11:55:30|15284.32|15284.32|15284.32|15284.32|15284.32|15284.32|15284.32|15284.32|0
1648641340000|2022-03-30 11:55:40|15278.72|15278.72|15278.72|15278.72|15278.72|15278.72|15278.72|15278.72|0
1648641370000|2022-03-30 11:56:10|15274.75|15274.75|15266.82|15266.82|15274.75|15274.75|15266.82|15266.82|0
1648641420000|2022-03-30 11:57:00|15262.86|15262.86|15262.86|15262.86|15262.86|15262.86|15262.86|15262.86|0
1648641440000|2022-03-30 11:57:20|15254.46|15254.46|15255.86|15255.86|15255.86|15255.86|15254.46|15254.46|0
1648641500000|2022-03-30 11:58:20|15257.26|15257.26|15257.26|15257.26|15257.26|15257.26|15257.26|15257.26|0
1648641550000|2022-03-30 11:59:10|15258.66|15258.66|15258.66|15258.66|15258.66|15258.66|15258.66|15258.66|0
1648641590000|2022-03-30 11:59:50|15262.62|15262.62|15258.66|15258.66|15262.62|15262.62|15258.66|15258.66|0
1648641600000|2022-03-30 12:00:00|15259.12|15259.12|15259.12|15259.12|15259.12|15259.12|15259.12|15259.12|0
1648641640000|2022-03-30 12:00:40|15263.08|15263.08|15261.24|15261.24|15263.08|15263.08|15261.24|15261.24|0
1648641720000|2022-03-30 12:02:00|15257.28|15257.28|15257.28|15257.28|15257.28|15257.28|15257.28|15257.28|0
1648641770000|2022-03-30 12:02:50|15254.48|15254.48|15254.48|15254.48|15254.48|15254.48|15254.48|15254.48|0
1648641780000|2022-03-30 12:03:00|15257.28|15257.28|15260.08|15260.08|15260.08|15260.08|15257.28|15257.28|0
1648641870000|2022-03-30 12:04:30|15264.04|15264.04|15264.04|15264.04|15264.04|15264.04|15264.04|15264.04|0
1648641890000|2022-03-30 12:04:50|15268.01|15268.01|15268.01|15268.01|15270.81|15270.81|15268.01|15268.01|0
1648641900000|2022-03-30 12:05:00|15268.93|15268.93|15268.93|15268.93|15268.93|15268.93|15268.93|15268.93|0
1648641910000|2022-03-30 12:05:10|15270.33|15270.33|15274.01|15274.01|15274.01|15274.01|15270.33|15270.33|0
1648641940000|2022-03-30 12:05:40|15273.55|15273.55|15273.55|15273.55|15273.55|15273.55|15273.55|15273.55|0
1648642020000|2022-03-30 12:07:00|15274.01|15274.01|15274.01|15274.01|15274.01|15274.01|15274.01|15274.01|0
1648642090000|2022-03-30 12:08:10|15272.63|15272.63|15273.55|15273.55|15273.55|15273.55|15272.63|15272.63|0
1648642100000|2022-03-30 12:08:20|15269.58|15269.58|15269.58|15269.58|15269.58|15269.58|15269.58|15269.58|0
1648642120000|2022-03-30 12:08:40|15268.18|15268.18|15272.15|15272.15|15272.15|15272.15|15268.18|15268.18|0
1648642140000|2022-03-30 12:09:00|15268.18|15268.18|15268.18|15268.18|15268.18|15268.18|15268.18|15268.18|0
1648642150000|2022-03-30 12:09:10|15266.78|15266.78|15266.78|15266.78|15266.78|15266.78|15266.78|15266.78|0
1648642200000|2022-03-30 12:10:00|15262.58|15262.58|15262.58|15262.58|15262.58|15262.58|15262.58|15262.58|0
1648642230000|2022-03-30 12:10:30|15261.18|15261.18|15261.18|15261.18|15261.18|15261.18|15261.18|15261.18|0
1648642310000|2022-03-30 12:11:50|15257.22|15257.22|15253.25|15253.25|15257.22|15257.22|15253.25|15253.25|0
1648642330000|2022-03-30 12:12:10|15242.29|15242.29|15242.29|15242.29|15242.29|15242.29|15242.29|15242.29|0
1648642370000|2022-03-30 12:12:50|15243.69|15243.69|15238.32|15238.32|15243.69|15243.69|15238.32|15238.32|0
1648642380000|2022-03-30 12:13:00|15236.93|15236.93|15225.03|15225.03|15236.93|15236.93|15225.03|15225.03|0
1648642390000|2022-03-30 12:13:10|15228.99|15228.99|15228.99|15228.99|15228.99|15228.99|15228.99|15228.99|0
1648642420000|2022-03-30 12:13:40|15230.39|15230.39|15230.39|15230.39|15230.39|15230.39|15230.39|15230.39|0
1648642430000|2022-03-30 12:13:50|15227.6|15227.6|15227.6|15227.6|15227.6|15227.6|15227.6|15227.6|0
1648642470000|2022-03-30 12:14:30|15224.8|15224.8|15224.8|15224.8|15224.8|15224.8|15224.8|15224.8|0
1648642540000|2022-03-30 12:15:40|15227.6|15227.6|15227.6|15227.6|15227.6|15227.6|15227.6|15227.6|0
1648642560000|2022-03-30 12:16:00|15230.39|15230.39|15230.39|15230.39|15230.39|15230.39|15230.39|15230.39|0
1648642590000|2022-03-30 12:16:30|15223.86|15223.86|15223.86|15223.86|15223.86|15223.86|15223.86|15223.86|0
1648642620000|2022-03-30 12:17:00|15227.83|15227.83|15227.83|15227.83|15227.83|15227.83|15227.83|15227.83|0
1648642670000|2022-03-30 12:17:50|15229.23|15229.23|15233.19|15233.19|15237.16|15237.16|15229.23|15229.23|0
1648643000000|2022-03-30 12:23:20|15237.16|15237.16|15237.16|15237.16|15237.16|15237.16|15237.16|15237.16|0
1648643040000|2022-03-30 12:24:00|15241.36|15241.36|15249.29|15249.29|15249.29|15249.29|15241.36|15241.36|0
1648643060000|2022-03-30 12:24:20|15257.22|15257.22|15260.02|15260.02|15260.02|15260.02|15257.22|15257.22|0
1648643090000|2022-03-30 12:24:50|15262.82|15262.82|15258.85|15258.85|15262.82|15262.82|15258.85|15258.85|0
1648643120000|2022-03-30 12:25:20|15261.65|15261.65|15261.65|15261.65|15261.65|15261.65|15261.65|15261.65|0
1648643210000|2022-03-30 12:26:50|15260.25|15260.25|15260.25|15260.25|15260.25|15260.25|15260.25|15260.25|0
1648643240000|2022-03-30 12:27:20|15264.22|15264.22|15264.22|15264.22|15264.22|15264.22|15264.22|15264.22|0
1648643290000|2022-03-30 12:28:10|15265.62|15265.62|15265.62|15265.62|15265.62|15265.62|15265.62|15265.62|0
1648643340000|2022-03-30 12:29:00|15269.58|15269.58|15269.58|15269.58|15269.58|15269.58|15269.58|15269.58|0
1648643370000|2022-03-30 12:29:30|15273.78|15273.78|15273.78|15273.78|15273.78|15273.78|15273.78|15273.78|0
1648643390000|2022-03-30 12:29:50|15275.18|15275.18|15275.18|15275.18|15275.18|15275.18|15275.18|15275.18|0
1648643400000|2022-03-30 12:30:00|15274.72|15274.72|15275.22|15275.22|15275.68|15275.68|15272.88|15272.88|0
1648643410000|2022-03-30 12:30:10|15273.38|15273.38|15277.08|15277.08|15277.08|15277.08|15273.38|15273.38|0
1648643430000|2022-03-30 12:30:30|15274.78|15274.78|15275.24|15275.24|15275.24|15275.24|15274.78|15274.78|0
1648643450000|2022-03-30 12:30:50|15276.64|15276.64|15276.64|15276.64|15276.64|15276.64|15276.64|15276.64|0
1648643460000|2022-03-30 12:31:00|15282.24|15282.24|15283.64|15283.64|15283.64|15283.64|15282.24|15282.24|0
1648643500000|2022-03-30 12:31:40|15284.1|15284.1|15285.02|15285.02|15285.02|15285.02|15284.1|15284.1|0
1648643510000|2022-03-30 12:31:50|15282.22|15282.22|15282.22|15282.22|15282.22|15282.22|15282.22|15282.22|0
1648643520000|2022-03-30 12:32:00|15279.42|15279.42|15278.02|15278.02|15279.42|15279.42|15278.02|15278.02|0
1648643560000|2022-03-30 12:32:40|15277.1|15277.1|15278.94|15278.94|15278.94|15278.94|15277.1|15277.1|0
1648643660000|2022-03-30 12:34:20|15276.18|15276.18|15276.18|15276.18|15276.18|15276.18|15276.18|15276.18|0
1648643670000|2022-03-30 12:34:30|15278.98|15278.98|15278.98|15278.98|15278.98|15278.98|15278.98|15278.98|0
1648643690000|2022-03-30 12:34:50|15277.58|15277.58|15277.58|15277.58|15277.58|15277.58|15277.58|15277.58|0
1648643700000|2022-03-30 12:35:00|15273.61|15273.61|15273.61|15273.61|15273.61|15273.61|15273.61|15273.61|0
1648643740000|2022-03-30 12:35:40|15269.65|15269.65|15269.65|15269.65|15269.65|15269.65|15269.65|15269.65|0
1648643770000|2022-03-30 12:36:10|15273.61|15273.61|15273.61|15273.61|15273.61|15273.61|15273.61|15273.61|0
1648643780000|2022-03-30 12:36:20|15277.58|15277.58|15277.58|15277.58|15277.58|15277.58|15277.58|15277.58|0
1648643790000|2022-03-30 12:36:30|15281.54|15281.54|15282.94|15282.94|15282.94|15282.94|15281.54|15281.54|0
1648643800000|2022-03-30 12:36:40|15285.74|15285.74|15288.54|15288.54|15288.54|15288.54|15285.74|15285.74|0
1648643810000|2022-03-30 12:36:50|15289.46|15289.46|15321.19|15321.19|15325.15|15325.15|15289.46|15289.46|0
1648643820000|2022-03-30 12:37:00|15322.57|15322.57|15315.8|15315.8|15322.57|15322.57|15315.8|15315.8|0
1648643830000|2022-03-30 12:37:10|15314.41|15314.41|15310.44|15310.44|15314.41|15314.41|15310.44|15310.44|0
1648643840000|2022-03-30 12:37:20|15306.47|15306.47|15305.08|15305.08|15306.47|15306.47|15305.08|15305.08|0
1648643850000|2022-03-30 12:37:30|15303.68|15303.68|15303.68|15303.68|15303.68|15303.68|15303.68|15303.68|0
1648643870000|2022-03-30 12:37:50|15302.3|15302.3|15297.18|15297.18|15302.3|15302.3|15297.18|15297.18|0
1648643900000|2022-03-30 12:38:20|15295.78|15295.78|15295.78|15295.78|15295.78|15295.78|15295.78|15295.78|0
1648643910000|2022-03-30 12:38:30|15297.18|15297.18|15297.18|15297.18|15297.18|15297.18|15297.18|15297.18|0
1648643940000|2022-03-30 12:39:00|15301.14|15301.14|15301.14|15301.14|15301.14|15301.14|15301.14|15301.14|0
1648644000000|2022-03-30 12:40:00|15299.74|15299.74|15299.74|15299.74|15299.74|15299.74|15299.74|15299.74|0
1648644010000|2022-03-30 12:40:10|15302.54|15302.54|15307.62|15307.62|15307.62|15307.62|15302.54|15302.54|0
1648644060000|2022-03-30 12:41:00|15308.08|15308.08|15311.59|15311.59|15311.59|15311.59|15307.62|15307.62|0
1648644070000|2022-03-30 12:41:10|15315.55|15315.55|15314.15|15314.15|15315.55|15315.55|15314.15|15314.15|0
1648644100000|2022-03-30 12:41:40|15322.08|15322.08|15318.12|15318.12|15322.08|15322.08|15318.12|15318.12|0
1648644130000|2022-03-30 12:42:10|15322.08|15322.08|15322.08|15322.08|15322.08|15322.08|15322.08|15322.08|0
1648644230000|2022-03-30 12:43:50|15320.68|15320.68|15312.75|15312.75|15320.68|15320.68|15312.75|15312.75|0
1648644250000|2022-03-30 12:44:10|15311.35|15311.35|15311.35|15311.35|15311.35|15311.35|15311.35|15311.35|0
1648644260000|2022-03-30 12:44:20|15314.15|15314.15|15314.15|15314.15|15314.15|15314.15|15314.15|15314.15|0
1648644280000|2022-03-30 12:44:40|15306.22|15306.22|15306.22|15306.22|15306.22|15306.22|15306.22|15306.22|0
1648644310000|2022-03-30 12:45:10|15305.3|15305.3|15305.3|15305.3|15305.3|15305.3|15305.3|15305.3|0
1648644350000|2022-03-30 12:45:50|15305.76|15305.76|15306.68|15306.68|15306.68|15306.68|15305.76|15305.76|0
1648644360000|2022-03-30 12:46:00|15303.88|15303.88|15303.88|15303.88|15303.88|15303.88|15303.88|15303.88|0
1648644510000|2022-03-30 12:48:30|15303.42|15303.42|15303.42|15303.42|15303.42|15303.42|15303.42|15303.42|0
1648644540000|2022-03-30 12:49:00|15302.02|15302.02|15302.02|15302.02|15302.02|15302.02|15302.02|15302.02|0
1648644600000|2022-03-30 12:50:00|15298.06|15298.06|15298.06|15298.06|15298.06|15298.06|15298.06|15298.06|0
1648644620000|2022-03-30 12:50:20|15295.26|15295.26|15295.26|15295.26|15295.26|15295.26|15295.26|15295.26|0
1648644630000|2022-03-30 12:50:30|15292.46|15292.46|15284.53|15284.53|15292.46|15292.46|15284.53|15284.53|0
1648644650000|2022-03-30 12:50:50|15283.13|15283.13|15279.16|15279.16|15283.13|15283.13|15279.16|15279.16|0
1648644710000|2022-03-30 12:51:50|15280.56|15280.56|15280.56|15280.56|15280.56|15280.56|15280.56|15280.56|0
1648644720000|2022-03-30 12:52:00|15279.16|15279.16|15279.16|15279.16|15279.16|15279.16|15279.16|15279.16|0
1648644810000|2022-03-30 12:53:30|15276.36|15276.36|15276.36|15276.36|15276.36|15276.36|15276.36|15276.36|0
1648644830000|2022-03-30 12:53:50|15272.4|15272.4|15272.4|15272.4|15272.4|15272.4|15272.4|15272.4|0
1648644880000|2022-03-30 12:54:40|15280.33|15280.33|15280.33|15280.33|15280.33|15280.33|15280.33|15280.33|0
1648644900000|2022-03-30 12:55:00|15283.13|15283.13|15283.13|15283.13|15283.13|15283.13|15283.13|15283.13|0
1648644950000|2022-03-30 12:55:50|15284.53|15284.53|15284.53|15284.53|15284.53|15284.53|15284.53|15284.53|0
1648644960000|2022-03-30 12:56:00|15276.6|15276.6|15275.2|15275.2|15276.6|15276.6|15275.2|15275.2|0
1648645010000|2022-03-30 12:56:50|15279.16|15279.16|15279.16|15279.16|15279.16|15279.16|15279.16|15279.16|0
1648645140000|2022-03-30 12:59:00|15280.56|15280.56|15280.56|15280.56|15280.56|15280.56|15280.56|15280.56|0
1648645200000|2022-03-30 13:00:00|15276.6|15276.6|15276.6|15276.6|15276.6|15276.6|15276.6|15276.6|0
1648645280000|2022-03-30 13:01:20|15275.2|15275.2|15275.2|15275.2|15275.2|15275.2|15275.2|15275.2|0
1648645290000|2022-03-30 13:01:30|15272.4|15272.4|15271.02|15271.02|15272.4|15272.4|15271.02|15271.02|0
1648645300000|2022-03-30 13:01:40|15269.62|15269.62|15269.62|15269.62|15269.62|15269.62|15269.62|15269.62|0
1648645310000|2022-03-30 13:01:50|15269.16|15269.16|15266.86|15266.86|15271|15271|15266.86|15266.86|0
1648645320000|2022-03-30 13:02:00|15267.32|15267.32|15257.97|15257.97|15267.32|15267.32|15257.97|15257.97|0
1648645330000|2022-03-30 13:02:10|15263.57|15263.57|15263.57|15263.57|15263.57|15263.57|15263.57|15263.57|0
1648645340000|2022-03-30 13:02:20|15267.54|15267.54|15266.16|15266.16|15267.54|15267.54|15266.16|15266.16|0
1648645350000|2022-03-30 13:02:30|15266.62|15266.62|15266.62|15266.62|15266.62|15266.62|15266.62|15266.62|0
1648645360000|2022-03-30 13:02:40|15262.42|15262.42|15262.42|15262.42|15262.42|15262.42|15262.42|15262.42|0
1648645460000|2022-03-30 13:04:20|15261.02|15261.02|15261.02|15261.02|15261.02|15261.02|15261.02|15261.02|0
1648645510000|2022-03-30 13:05:10|15265.22|15265.22|15265.22|15265.22|15265.22|15265.22|15265.22|15265.22|0
1648645550000|2022-03-30 13:05:50|15266.62|15266.62|15268.94|15268.94|15268.94|15268.94|15266.62|15266.62|0
1648645630000|2022-03-30 13:07:10|15267.54|15267.54|15267.54|15267.54|15267.54|15267.54|15267.54|15267.54|0
1648645660000|2022-03-30 13:07:40|15268.94|15268.94|15270.33|15270.33|15270.33|15270.33|15268.94|15268.94|0
1648645670000|2022-03-30 13:07:50|15272.63|15272.63|15272.63|15272.63|15272.63|15272.63|15272.63|15272.63|0
1648645680000|2022-03-30 13:08:00|15275.43|15275.43|15275.43|15275.43|15275.43|15275.43|15275.43|15275.43|0
1648645750000|2022-03-30 13:09:10|15270.07|15270.07|15270.07|15270.07|15270.07|15270.07|15270.07|15270.07|0
1648645760000|2022-03-30 13:09:20|15270.53|15270.53|15270.53|15270.53|15270.53|15270.53|15270.53|15270.53|0
1648645850000|2022-03-30 13:10:50|15269.13|15269.13|15269.13|15269.13|15269.13|15269.13|15269.13|15269.13|0
1648645860000|2022-03-30 13:11:00|15270.53|15270.53|15270.53|15270.53|15270.53|15270.53|15270.53|15270.53|0
1648645870000|2022-03-30 13:11:10|15278.46|15278.46|15274.49|15274.49|15278.46|15278.46|15274.49|15274.49|0
1648645920000|2022-03-30 13:12:00|15275.89|15275.89|15275.89|15275.89|15275.89|15275.89|15275.89|15275.89|0
1648645950000|2022-03-30 13:12:30|15276.81|15276.81|15276.81|15276.81|15276.81|15276.81|15276.81|15276.81|0
1648646050000|2022-03-30 13:14:10|15278.21|15278.21|15278.21|15278.21|15278.21|15278.21|15278.21|15278.21|0
1648646060000|2022-03-30 13:14:20|15286.14|15286.14|15286.14|15286.14|15286.14|15286.14|15286.14|15286.14|0
1648646080000|2022-03-30 13:14:40|15290.11|15290.11|15290.11|15290.11|15290.11|15290.11|15290.11|15290.11|0
1648646120000|2022-03-30 13:15:20|15290.57|15290.57|15290.57|15290.57|15290.57|15290.57|15290.57|15290.57|0
1648646140000|2022-03-30 13:15:40|15291.97|15291.97|15291.97|15291.97|15291.97|15291.97|15291.97|15291.97|0
1648646160000|2022-03-30 13:16:00|15293.36|15293.36|15293.36|15293.36|15293.36|15293.36|15293.36|15293.36|0
1648646180000|2022-03-30 13:16:20|15294.28|15294.28|15294.28|15294.28|15294.28|15294.28|15294.28|15294.28|0
1648646270000|2022-03-30 13:17:50|15291.49|15291.49|15290.09|15290.09|15291.49|15291.49|15290.09|15290.09|0
1648646280000|2022-03-30 13:18:00|15294.05|15294.05|15293.57|15293.57|15294.05|15294.05|15291.73|15291.73|0
1648646290000|2022-03-30 13:18:10|15293.11|15293.11|15293.57|15293.57|15293.57|15293.57|15293.11|15293.11|0
1648646300000|2022-03-30 13:18:20|15296.37|15296.37|15296.37|15296.37|15296.37|15296.37|15296.37|15296.37|0
1648646340000|2022-03-30 13:19:00|15299.17|15299.17|15299.17|15299.17|15299.17|15299.17|15299.17|15299.17|0
1648646390000|2022-03-30 13:19:50|15307.1|15307.1|15307.1|15307.1|15307.1|15307.1|15307.1|15307.1|0
1648646400000|2022-03-30 13:20:00|15311.06|15311.06|15329.96|15329.96|15335.56|15335.56|15311.06|15311.06|0
1648646410000|2022-03-30 13:20:10|15335.56|15335.56|15359.35|15359.35|15359.35|15359.35|15335.56|15335.56|0
1648646450000|2022-03-30 13:20:50|15363.31|15363.31|15363.31|15363.31|15363.31|15363.31|15363.31|15363.31|0
1648646460000|2022-03-30 13:21:00|15351.42|15351.42|15338.79|15338.79|15353.72|15353.72|15338.79|15338.79|0
1648646470000|2022-03-30 13:21:10|15338.33|15338.33|15338.33|15338.33|15338.33|15338.33|15338.33|15338.33|0
1648646490000|2022-03-30 13:21:30|15337.87|15337.87|15337.87|15337.87|15337.87|15337.87|15337.87|15337.87|0
1648646550000|2022-03-30 13:22:30|15339.25|15339.25|15339.25|15339.25|15339.25|15339.25|15339.25|15339.25|0
1648646580000|2022-03-30 13:23:00|15335.28|15335.28|15335.28|15335.28|15335.28|15335.28|15335.28|15335.28|0
1648646600000|2022-03-30 13:23:20|15339.48|15339.48|15339.48|15339.48|15339.48|15339.48|15339.48|15339.48|0
1648646660000|2022-03-30 13:24:20|15340.88|15340.88|15340.88|15340.88|15340.88|15340.88|15340.88|15340.88|0
1648646670000|2022-03-30 13:24:30|15341.34|15341.34|15341.8|15341.8|15341.8|15341.8|15341.34|15341.34|0
1648646700000|2022-03-30 13:25:00|15345.76|15345.76|15349.73|15349.73|15349.73|15349.73|15345.76|15345.76|0
1648646720000|2022-03-30 13:25:20|15351.13|15351.13|15355.09|15355.09|15355.09|15355.09|15351.13|15351.13|0
1648646740000|2022-03-30 13:25:40|15359.29|15359.29|15359.29|15359.29|15359.29|15359.29|15359.29|15359.29|0
1648646760000|2022-03-30 13:26:00|15356.49|15356.49|15356.49|15356.49|15356.49|15356.49|15352.53|15352.53|0
1648646780000|2022-03-30 13:26:20|15358.33|15358.33|15358.33|15358.33|15358.33|15358.33|15358.33|15358.33|0
1648646790000|2022-03-30 13:26:30|15360.63|15360.63|15360.63|15360.63|15360.63|15360.63|15360.63|15360.63|0
1648646800000|2022-03-30 13:26:40|15359.71|15359.71|15359.71|15359.71|15359.71|15359.71|15359.71|15359.71|0
1648646820000|2022-03-30 13:27:00|15361.09|15361.09|15361.55|15361.55|15361.55|15361.55|15361.09|15361.09|0
1648646860000|2022-03-30 13:27:40|15359.25|15359.25|15361.55|15361.55|15361.55|15361.55|15359.25|15359.25|0
1648646900000|2022-03-30 13:28:20|15364.35|15364.35|15364.35|15364.35|15364.35|15364.35|15364.35|15364.35|0
1648646910000|2022-03-30 13:28:30|15362.95|15362.95|15362.95|15362.95|15362.95|15362.95|15362.95|15362.95|0
1648646930000|2022-03-30 13:28:50|15358.98|15358.98|15358.98|15358.98|15358.98|15358.98|15358.98|15358.98|0
1648646980000|2022-03-30 13:29:40|15360.82|15360.82|15360.82|15360.82|15360.82|15360.82|15360.82|15360.82|0
1648646990000|2022-03-30 13:29:50|15360.36|15360.36|15361.28|15361.28|15361.28|15361.28|15360.36|15360.36|0
1648647000000|2022-03-30 13:30:00|15364.08|15364.08|15367.59|15367.59|15367.59|15367.59|15363.62|15363.62|0
1648647020000|2022-03-30 13:30:20|15371.55|15371.55|15370.17|15370.17|15371.55|15371.55|15370.17|15370.17|0
1648647030000|2022-03-30 13:30:30|15365.98|15365.98|15365.98|15365.98|15365.98|15365.98|15365.98|15365.98|0
1648647040000|2022-03-30 13:30:40|15363.22|15363.22|15363.22|15363.22|15363.22|15363.22|15363.22|15363.22|0
1648647050000|2022-03-30 13:30:50|15368.27|15368.27|15365.06|15365.06|15368.27|15368.27|15365.06|15365.06|0
1648647060000|2022-03-30 13:31:00|15362.3|15362.3|15361.84|15361.84|15362.3|15362.3|15360.92|15360.92|0
1648647090000|2022-03-30 13:31:30|15359.54|15359.54|15355.11|15355.11|15359.54|15359.54|15355.11|15355.11|0
1648647100000|2022-03-30 13:31:40|15352.32|15352.32|15352.32|15352.32|15352.32|15352.32|15352.32|15352.32|0
1648647110000|2022-03-30 13:31:50|15350.02|15350.02|15350.02|15350.02|15350.02|15350.02|15350.02|15350.02|0
1648647140000|2022-03-30 13:32:20|15345.82|15345.82|15345.82|15345.82|15345.82|15345.82|15345.82|15345.82|0
1648647160000|2022-03-30 13:32:40|15329.96|15329.96|15322.96|15322.96|15329.96|15329.96|15322.96|15322.96|0
1648647180000|2022-03-30 13:33:00|15326.93|15326.93|15326.93|15326.93|15326.93|15326.93|15326.93|15326.93|0
1648647240000|2022-03-30 13:34:00|15325.53|15325.53|15325.53|15325.53|15325.53|15325.53|15325.53|15325.53|0
1648647250000|2022-03-30 13:34:10|15322.73|15322.73|15322.73|15322.73|15322.73|15322.73|15322.73|15322.73|0
1648647290000|2022-03-30 13:34:50|15319.93|15319.93|15319.93|15319.93|15319.93|15319.93|15319.93|15319.93|0
1648647300000|2022-03-30 13:35:00|15320.85|15320.85|15327.85|15327.85|15327.85|15327.85|15320.85|15320.85|0
1648647350000|2022-03-30 13:35:50|15329.22|15329.22|15331.98|15331.98|15331.98|15331.98|15329.22|15329.22|0
1648647360000|2022-03-30 13:36:00|15331.06|15331.06|15332.46|15332.46|15332.46|15332.46|15331.06|15331.06|0
1648647370000|2022-03-30 13:36:10|15328.5|15328.5|15316.13|15316.13|15328.5|15328.5|15316.13|15316.13|0
1648647380000|2022-03-30 13:36:20|15315.22|15315.22|15318.01|15318.01|15318.01|15318.01|15315.22|15315.22|0
1648647390000|2022-03-30 13:36:30|15322.21|15322.21|15322.21|15322.21|15322.21|15322.21|15322.21|15322.21|0
1648647460000|2022-03-30 13:37:40|15320.81|15320.81|15319.41|15319.41|15320.81|15320.81|15319.41|15319.41|0
1648647470000|2022-03-30 13:37:50|15316.62|15316.62|15313.82|15313.82|15316.62|15316.62|15313.82|15313.82|0
1648647480000|2022-03-30 13:38:00|15316.62|15316.62|15312.88|15312.88|15320.81|15320.81|15312.88|15312.88|0
1648647490000|2022-03-30 13:38:10|15304.95|15304.95|15290.02|15290.02|15304.95|15304.95|15290.02|15290.02|0
1648647500000|2022-03-30 13:38:20|15287.23|15287.23|15287.23|15287.23|15287.23|15287.23|15287.23|15287.23|0
1648647510000|2022-03-30 13:38:30|15286.77|15286.77|15287.23|15287.23|15287.23|15287.23|15286.77|15286.77|0
1648647540000|2022-03-30 13:39:00|15285.83|15285.83|15287.23|15287.23|15287.23|15287.23|15285.83|15285.83|0
1648647570000|2022-03-30 13:39:30|15283.26|15283.26|15283.26|15283.26|15283.26|15283.26|15283.26|15283.26|0
1648647590000|2022-03-30 13:39:50|15279.3|15279.3|15276.5|15276.5|15279.3|15279.3|15276.5|15276.5|0
1648647600000|2022-03-30 13:40:00|15284.43|15284.43|15275.1|15275.1|15284.43|15284.43|15275.1|15275.1|0
1648647610000|2022-03-30 13:40:10|15276.5|15276.5|15276.5|15276.5|15276.5|15276.5|15276.5|15276.5|0
1648647620000|2022-03-30 13:40:20|15275.58|15275.58|15275.58|15275.58|15275.58|15275.58|15275.58|15275.58|0
1648647630000|2022-03-30 13:40:30|15276.98|15276.98|15276.98|15276.98|15276.98|15276.98|15276.98|15276.98|0
1648647660000|2022-03-30 13:41:00|15276.06|15276.06|15276.06|15276.06|15276.06|15276.06|15276.06|15276.06|0
1648647670000|2022-03-30 13:41:10|15277.46|15277.46|15285.39|15285.39|15289.35|15289.35|15277.46|15277.46|0
1648647680000|2022-03-30 13:41:20|15288.19|15288.19|15289.59|15289.59|15289.59|15289.59|15288.19|15288.19|0
1648647690000|2022-03-30 13:41:30|15297.52|15297.52|15297.52|15297.52|15297.52|15297.52|15297.52|15297.52|0
1648647740000|2022-03-30 13:42:20|15305.45|15305.45|15305.45|15305.45|15305.45|15305.45|15305.45|15305.45|0
1648647790000|2022-03-30 13:43:10|15313.38|15313.38|15317.34|15317.34|15317.34|15317.34|15313.38|15313.38|0
1648647810000|2022-03-30 13:43:30|15321.31|15321.31|15321.31|15321.31|15321.31|15321.31|15321.31|15321.31|0
1648647830000|2022-03-30 13:43:50|15329.7|15329.7|15329.7|15329.7|15329.7|15329.7|15329.7|15329.7|0
1648647850000|2022-03-30 13:44:10|15333.67|15333.67|15333.67|15333.67|15333.67|15333.67|15333.67|15333.67|0
1648647880000|2022-03-30 13:44:40|15337.87|15337.87|15337.87|15337.87|15337.87|15337.87|15337.87|15337.87|0
1648647900000|2022-03-30 13:45:00|15341.83|15341.83|15349.76|15349.76|15349.76|15349.76|15341.83|15341.83|0
1648647910000|2022-03-30 13:45:10|15351.16|15351.16|15352.56|15352.56|15352.56|15352.56|15351.16|15351.16|0
1648647920000|2022-03-30 13:45:20|15353.94|15353.94|15353.48|15353.48|15353.94|15353.94|15353.48|15353.48|0
1648647930000|2022-03-30 13:45:30|15350.68|15350.68|15350.68|15350.68|15350.68|15350.68|15350.68|15350.68|0
1648647950000|2022-03-30 13:45:50|15354.65|15354.65|15354.65|15354.65|15354.65|15354.65|15354.65|15354.65|0
1648647970000|2022-03-30 13:46:10|15353.25|15353.25|15351.85|15351.85|15353.25|15353.25|15351.85|15351.85|0
1648647990000|2022-03-30 13:46:30|15335.99|15335.99|15335.99|15335.99|15335.99|15335.99|15335.99|15335.99|0
1648648010000|2022-03-30 13:46:50|15341.59|15341.59|15349.52|15349.52|15349.52|15349.52|15341.59|15341.59|0
1648648020000|2022-03-30 13:47:00|15341.59|15341.59|15341.59|15341.59|15341.59|15341.59|15341.59|15341.59|0
1648648050000|2022-03-30 13:47:30|15342.05|15342.05|15342.05|15342.05|15342.05|15342.05|15342.05|15342.05|0
1648648060000|2022-03-30 13:47:40|15341.13|15341.13|15341.13|15341.13|15341.13|15341.13|15341.13|15341.13|0
1648648070000|2022-03-30 13:47:50|15340.67|15340.67|15340.67|15340.67|15340.67|15340.67|15340.67|15340.67|0
1648648080000|2022-03-30 13:48:00|15344.63|15344.63|15344.63|15344.63|15344.63|15344.63|15344.63|15344.63|0
1648648140000|2022-03-30 13:49:00|15348.6|15348.6|15348.6|15348.6|15348.6|15348.6|15348.6|15348.6|0
1648648160000|2022-03-30 13:49:20|15345.8|15345.8|15345.8|15345.8|15345.8|15345.8|15345.8|15345.8|0
1648648170000|2022-03-30 13:49:30|15353.73|15353.73|15353.73|15353.73|15353.73|15353.73|15353.73|15353.73|0
1648648180000|2022-03-30 13:49:40|15350.93|15350.93|15349.53|15349.53|15352.33|15352.33|15349.53|15349.53|0
1648648190000|2022-03-30 13:49:50|15357.46|15357.46|15357.46|15357.46|15357.46|15357.46|15357.46|15357.46|0
1648648200000|2022-03-30 13:50:00|15358.86|15358.86|15359.78|15359.78|15359.78|15359.78|15358.86|15358.86|0
1648648220000|2022-03-30 13:50:20|15360.24|15360.24|15360.24|15360.24|15360.24|15360.24|15358.84|15358.84|0
1648648290000|2022-03-30 13:51:30|15364.2|15364.2|15364.2|15364.2|15364.2|15364.2|15364.2|15364.2|0
1648648300000|2022-03-30 13:51:40|15361.41|15361.41|15361.41|15361.41|15361.41|15361.41|15361.41|15361.41|0
1648648320000|2022-03-30 13:52:00|15360.01|15360.01|15356.04|15356.04|15360.01|15360.01|15356.04|15356.04|0
1648648330000|2022-03-30 13:52:10|15354.64|15354.64|15352.32|15352.32|15354.64|15354.64|15351.84|15351.84|0
1648648380000|2022-03-30 13:53:00|15353.72|15353.72|15353.72|15353.72|15353.72|15353.72|15353.72|15353.72|0
1648648390000|2022-03-30 13:53:10|15357.69|15357.69|15357.69|15357.69|15357.69|15357.69|15357.69|15357.69|0
1648648420000|2022-03-30 13:53:40|15353.72|15353.72|15353.72|15353.72|15353.72|15353.72|15353.72|15353.72|0
1648648440000|2022-03-30 13:54:00|15352.32|15352.32|15352.32|15352.32|15352.32|15352.32|15352.32|15352.32|0
1648648470000|2022-03-30 13:54:30|15356.29|15356.29|15356.29|15356.29|15356.29|15356.29|15356.29|15356.29|0
1648648480000|2022-03-30 13:54:40|15356.75|15356.75|15356.75|15356.75|15356.75|15356.75|15356.75|15356.75|0
1648648490000|2022-03-30 13:54:50|15358.15|15358.15|15358.15|15358.15|15358.15|15358.15|15358.15|15358.15|0
1648648530000|2022-03-30 13:55:30|15346.25|15346.25|15346.25|15346.25|15346.25|15346.25|15346.25|15346.25|0
1648648570000|2022-03-30 13:56:10|15345.79|15345.79|15345.79|15345.79|15345.79|15345.79|15344.87|15344.87|0
1648648600000|2022-03-30 13:56:40|15349.76|15349.76|15349.76|15349.76|15349.76|15349.76|15349.76|15349.76|0
1648648640000|2022-03-30 13:57:20|15346.96|15346.96|15346.96|15346.96|15346.96|15346.96|15346.96|15346.96|0
1648648670000|2022-03-30 13:57:50|15348.36|15348.36|15351.16|15351.16|15351.16|15351.16|15348.36|15348.36|0
1648648690000|2022-03-30 13:58:10|15353.96|15353.96|15356.75|15356.75|15356.75|15356.75|15353.96|15353.96|0
1648648700000|2022-03-30 13:58:20|15355.35|15355.35|15355.35|15355.35|15355.35|15355.35|15355.35|15355.35|0
1648648740000|2022-03-30 13:59:00|15367.25|15367.25|15367.25|15367.25|15367.25|15367.25|15367.25|15367.25|0
1648648750000|2022-03-30 13:59:10|15368.63|15368.63|15370.01|15370.01|15370.01|15370.01|15368.63|15368.63|0
1648648770000|2022-03-30 13:59:30|15373.97|15373.97|15375.37|15375.37|15375.37|15375.37|15373.97|15373.97|0
1648648780000|2022-03-30 13:59:40|15376.77|15376.77|15374.21|15374.21|15378.17|15378.17|15370.24|15370.24|0
1648648800000|2022-03-30 14:00:00|15375.61|15375.61|15375.61|15375.61|15375.61|15375.61|15375.61|15375.61|0
1648648810000|2022-03-30 14:00:10|15372.81|15372.81|15375.61|15375.61|15375.61|15375.61|15372.81|15372.81|0
1648648840000|2022-03-30 14:00:40|15376.53|15376.53|15375.13|15375.13|15376.53|15376.53|15375.13|15375.13|0
1648648860000|2022-03-30 14:01:00|15376.53|15376.53|15373.73|15373.73|15376.53|15376.53|15373.73|15373.73|0
1648648880000|2022-03-30 14:01:20|15375.13|15375.13|15375.13|15375.13|15375.13|15375.13|15375.13|15375.13|0
1648648930000|2022-03-30 14:02:10|15379.09|15379.09|15379.09|15379.09|15379.09|15379.09|15379.09|15379.09|0
1648648940000|2022-03-30 14:02:20|15374.89|15374.89|15370.93|15370.93|15374.89|15374.89|15370.93|15370.93|0
1648649020000|2022-03-30 14:03:40|15369.53|15369.53|15369.53|15369.53|15369.53|15369.53|15369.53|15369.53|0
1648649060000|2022-03-30 14:04:20|15368.13|15368.13|15364.16|15364.16|15368.13|15368.13|15364.16|15364.16|0
1648649070000|2022-03-30 14:04:30|15366.96|15366.96|15370.93|15370.93|15370.93|15370.93|15366.96|15366.96|0
1648649100000|2022-03-30 14:05:00|15374.89|15374.89|15374.89|15374.89|15374.89|15374.89|15374.89|15374.89|0
1648649110000|2022-03-30 14:05:10|15373.49|15373.49|15373.49|15373.49|15373.49|15373.49|15373.49|15373.49|0
1648649140000|2022-03-30 14:05:40|15372.09|15372.09|15372.09|15372.09|15372.09|15372.09|15372.09|15372.09|0
1648649150000|2022-03-30 14:05:50|15370.69|15370.69|15370.69|15370.69|15370.69|15370.69|15370.69|15370.69|0
1648649200000|2022-03-30 14:06:40|15370.24|15370.24|15370.24|15370.24|15370.24|15370.24|15370.24|15370.24|0
1648649220000|2022-03-30 14:07:00|15367.44|15367.44|15367.44|15367.44|15367.44|15367.44|15367.44|15367.44|0
1648649230000|2022-03-30 14:07:10|15366.06|15366.06|15365.14|15365.14|15366.06|15366.06|15365.14|15365.14|0
1648649290000|2022-03-30 14:08:10|15357.21|15357.21|15357.21|15357.21|15357.21|15357.21|15357.21|15357.21|0
1648649300000|2022-03-30 14:08:20|15355.81|15355.81|15354.41|15354.41|15355.81|15355.81|15354.41|15354.41|0
1648649360000|2022-03-30 14:09:20|15355.81|15355.81|15355.81|15355.81|15355.81|15355.81|15355.81|15355.81|0
1648649390000|2022-03-30 14:09:50|15358.61|15358.61|15358.61|15358.61|15358.61|15358.61|15358.61|15358.61|0
1648649400000|2022-03-30 14:10:00|15362.57|15362.57|15362.57|15362.57|15362.57|15362.57|15362.57|15362.57|0
1648649430000|2022-03-30 14:10:30|15370.5|15370.5|15378.43|15378.43|15378.43|15378.43|15370.5|15370.5|0
1648649450000|2022-03-30 14:10:50|15381.23|15381.23|15381.23|15381.23|15381.23|15381.23|15381.23|15381.23|0
1648649470000|2022-03-30 14:11:10|15382.63|15382.63|15384.03|15384.03|15384.03|15384.03|15382.63|15382.63|0
1648649530000|2022-03-30 14:12:10|15382.63|15382.63|15382.63|15382.63|15382.63|15382.63|15382.63|15382.63|0
1648649540000|2022-03-30 14:12:20|15386.6|15386.6|15386.6|15386.6|15386.6|15386.6|15386.6|15386.6|0
1648649550000|2022-03-30 14:12:30|15385.2|15385.2|15385.2|15385.2|15385.2|15385.2|15385.2|15385.2|0
1648649560000|2022-03-30 14:12:40|15382.4|15382.4|15382.4|15382.4|15382.4|15382.4|15382.4|15382.4|0
1648649620000|2022-03-30 14:13:40|15378.43|15378.43|15385.2|15385.2|15385.2|15385.2|15378.43|15378.43|0
1648649640000|2022-03-30 14:14:00|15381.23|15381.23|15381.23|15381.23|15381.23|15381.23|15381.23|15381.23|0
1648649650000|2022-03-30 14:14:10|15378.43|15378.43|15378.43|15378.43|15378.43|15378.43|15378.43|15378.43|0
1648649660000|2022-03-30 14:14:20|15375.63|15375.63|15375.63|15375.63|15375.63|15375.63|15375.63|15375.63|0
1648649680000|2022-03-30 14:14:40|15379.6|15379.6|15383.56|15383.56|15383.56|15383.56|15379.6|15379.6|0
1648649710000|2022-03-30 14:15:10|15386.36|15386.36|15386.36|15386.36|15386.36|15386.36|15386.36|15386.36|0
1648649730000|2022-03-30 14:15:30|15390.33|15390.33|15390.33|15390.33|15390.33|15390.33|15390.33|15390.33|0
1648649760000|2022-03-30 14:16:00|15394.29|15394.29|15394.29|15394.29|15394.29|15394.29|15394.29|15394.29|0
1648649790000|2022-03-30 14:16:30|15395.69|15395.69|15395.69|15395.69|15395.69|15395.69|15395.69|15395.69|0
1648649830000|2022-03-30 14:17:10|15391.73|15391.73|15388.93|15388.93|15391.73|15391.73|15388.93|15388.93|0
1648649860000|2022-03-30 14:17:40|15387.53|15387.53|15387.53|15387.53|15387.53|15387.53|15387.53|15387.53|0
1648649880000|2022-03-30 14:18:00|15388.93|15388.93|15388.93|15388.93|15388.93|15388.93|15388.93|15388.93|0
1648649900000|2022-03-30 14:18:20|15387.53|15387.53|15387.53|15387.53|15387.53|15387.53|15387.53|15387.53|0
1648649910000|2022-03-30 14:18:30|15387.07|15387.07|15384.77|15384.77|15387.07|15387.07|15384.77|15384.77|0
1648649920000|2022-03-30 14:18:40|15383.37|15383.37|15378.01|15378.01|15383.37|15383.37|15378.01|15378.01|0
1648649930000|2022-03-30 14:18:50|15376.61|15376.61|15382.21|15382.21|15382.21|15382.21|15376.61|15376.61|0
1648649960000|2022-03-30 14:19:20|15383.13|15383.13|15383.13|15383.13|15383.13|15383.13|15383.13|15383.13|0
1648650000000|2022-03-30 14:20:00|15387.09|15387.09|15387.09|15387.09|15387.09|15387.09|15387.09|15387.09|0
1648650020000|2022-03-30 14:20:20|15388.01|15388.01|15389.87|15389.87|15389.87|15389.87|15388.01|15388.01|0
1648650050000|2022-03-30 14:20:50|15390.33|15390.33|15390.33|15390.33|15390.33|15390.33|15390.33|15390.33|0
1648650080000|2022-03-30 14:21:20|15389.41|15389.41|15389.41|15389.41|15389.41|15389.41|15389.41|15389.41|0
1648650090000|2022-03-30 14:21:30|15385.44|15385.44|15397.34|15397.34|15397.34|15397.34|15385.44|15385.44|0
1648650100000|2022-03-30 14:21:40|15395.94|15395.94|15395.94|15395.94|15395.94|15395.94|15395.94|15395.94|0
1648650110000|2022-03-30 14:21:50|15393.14|15393.14|15393.14|15393.14|15393.14|15393.14|15393.14|15393.14|0
1648650120000|2022-03-30 14:22:00|15397.11|15397.11|15397.11|15397.11|15397.11|15397.11|15397.11|15397.11|0
1648650130000|2022-03-30 14:22:10|15399.91|15399.91|15399.91|15399.91|15399.91|15399.91|15399.91|15399.91|0
1648650180000|2022-03-30 14:23:00|15400.82|15400.82|15400.82|15400.82|15400.82|15400.82|15400.82|15400.82|0
1648650190000|2022-03-30 14:23:10|15399.91|15399.91|15397.11|15397.11|15399.91|15399.91|15397.11|15397.11|0
1648650240000|2022-03-30 14:24:00|15398.51|15398.51|15399.91|15399.91|15399.91|15399.91|15398.51|15398.51|0
1648650310000|2022-03-30 14:25:10|15391.98|15391.98|15391.98|15391.98|15391.98|15391.98|15391.98|15391.98|0
1648650410000|2022-03-30 14:26:50|15388.01|15388.01|15388.01|15388.01|15388.01|15388.01|15388.01|15388.01|0
1648650430000|2022-03-30 14:27:10|15391.98|15391.98|15391.98|15391.98|15391.98|15391.98|15391.98|15391.98|0
1648650440000|2022-03-30 14:27:20|15390.58|15390.58|15391.49|15391.49|15391.49|15391.49|15390.58|15390.58|0
1648650460000|2022-03-30 14:27:40|15387.53|15387.53|15383.56|15383.56|15387.53|15387.53|15383.56|15383.56|0
1648650500000|2022-03-30 14:28:20|15387.53|15387.53|15390.33|15390.33|15390.33|15390.33|15387.53|15387.53|0
1648650510000|2022-03-30 14:28:30|15390.79|15390.79|15390.31|15390.31|15390.79|15390.79|15389.39|15389.39|0
1648650580000|2022-03-30 14:29:40|15394.27|15394.27|15394.27|15394.27|15394.27|15394.27|15394.27|15394.27|0
1648650620000|2022-03-30 14:30:20|15395.67|15395.67|15403.6|15403.6|15403.6|15403.6|15395.67|15395.67|0
1648650650000|2022-03-30 14:30:50|15405|15405|15405|15405|15405|15405|15405|15405|0
1648650660000|2022-03-30 14:31:00|15403.6|15403.6|15400.8|15400.8|15403.6|15403.6|15400.8|15400.8|0
1648650680000|2022-03-30 14:31:20|15401.72|15401.72|15401.72|15401.72|15402.64|15402.64|15401.26|15401.26|0
1648650690000|2022-03-30 14:31:30|15393.79|15393.79|15389.83|15389.83|15393.79|15393.79|15389.83|15389.83|0
1648650740000|2022-03-30 14:32:20|15388.43|15388.43|15387.51|15387.51|15388.43|15388.43|15387.51|15387.51|0
1648650750000|2022-03-30 14:32:30|15386.11|15386.11|15386.11|15386.11|15386.11|15386.11|15386.11|15386.11|0
1648650770000|2022-03-30 14:32:50|15385.65|15385.65|15381.23|15381.23|15385.65|15385.65|15381.23|15381.23|0
1648650800000|2022-03-30 14:33:20|15377.26|15377.26|15377.26|15377.26|15377.26|15377.26|15377.26|15377.26|0
1648650810000|2022-03-30 14:33:30|15374.46|15374.46|15374.46|15374.46|15374.46|15374.46|15374.46|15374.46|0
1648650830000|2022-03-30 14:33:50|15373.06|15373.06|15373.06|15373.06|15373.06|15373.06|15373.06|15373.06|0
1648650870000|2022-03-30 14:34:30|15375.86|15375.86|15374.46|15374.46|15375.86|15375.86|15374.46|15374.46|0
1648650910000|2022-03-30 14:35:10|15375.86|15375.86|15375.86|15375.86|15375.86|15375.86|15375.86|15375.86|0
1648650930000|2022-03-30 14:35:30|15379.83|15379.83|15383.79|15383.79|15383.79|15383.79|15379.83|15379.83|0
1648650940000|2022-03-30 14:35:40|15385.19|15385.19|15385.19|15385.19|15385.19|15385.19|15385.19|15385.19|0
1648650950000|2022-03-30 14:35:50|15387.99|15387.99|15389.39|15389.39|15389.39|15389.39|15387.99|15387.99|0
1648650980000|2022-03-30 14:36:20|15393.35|15393.35|15393.35|15393.35|15393.35|15393.35|15393.35|15393.35|0
1648650990000|2022-03-30 14:36:30|15391.98|15391.98|15391.98|15391.98|15391.98|15391.98|15391.98|15391.98|0
1648651030000|2022-03-30 14:37:10|15395.94|15395.94|15406.44|15406.44|15407.84|15407.84|15395.94|15395.94|0
1648651040000|2022-03-30 14:37:20|15410.4|15410.4|15410.4|15410.4|15410.4|15410.4|15410.4|15410.4|0
1648651080000|2022-03-30 14:38:00|15406.44|15406.44|15398.51|15398.51|15406.44|15406.44|15397.11|15397.11|0
1648651100000|2022-03-30 14:38:20|15399.91|15399.91|15401.31|15401.31|15401.31|15401.31|15399.91|15399.91|0
1648651110000|2022-03-30 14:38:30|15409.24|15409.24|15409.24|15409.24|15409.24|15409.24|15409.24|15409.24|0
1648651120000|2022-03-30 14:38:40|15410.63|15410.63|15410.63|15410.63|15410.63|15410.63|15410.63|15410.63|0
1648651140000|2022-03-30 14:39:00|15410.18|15410.18|15410.18|15410.18|15410.18|15410.18|15410.18|15410.18|0
1648651160000|2022-03-30 14:39:20|15406.21|15406.21|15403.41|15403.41|15406.21|15406.21|15403.41|15403.41|0
1648651200000|2022-03-30 14:40:00|15402.49|15402.49|15402.49|15402.49|15402.49|15402.49|15402.49|15402.49|0
1648651220000|2022-03-30 14:40:20|15398.53|15398.53|15394.56|15394.56|15398.53|15398.53|15394.56|15394.56|0
1648651230000|2022-03-30 14:40:30|15391.3|15391.3|15389.9|15389.9|15391.3|15391.3|15389.9|15389.9|0
1648651240000|2022-03-30 14:40:40|15390.82|15390.82|15390.82|15390.82|15390.82|15390.82|15390.36|15390.36|0
1648651260000|2022-03-30 14:41:00|15382.89|15382.89|15385.21|15385.21|15385.21|15385.21|15382.89|15382.89|0
1648651280000|2022-03-30 14:41:20|15381.25|15381.25|15372.62|15372.62|15381.25|15381.25|15372.62|15372.62|0
1648651310000|2022-03-30 14:41:50|15376.59|15376.59|15376.59|15376.59|15376.59|15376.59|15376.59|15376.59|0
1648651320000|2022-03-30 14:42:00|15377.99|15377.99|15371.46|15371.46|15379.39|15379.39|15371.46|15371.46|0
1648651350000|2022-03-30 14:42:30|15375.42|15375.42|15376.82|15376.82|15376.82|15376.82|15375.42|15375.42|0
1648651380000|2022-03-30 14:43:00|15377.28|15377.28|15378.2|15378.2|15378.2|15378.2|15377.28|15377.28|0
1648651410000|2022-03-30 14:43:30|15376.8|15376.8|15378.2|15378.2|15378.2|15378.2|15376.8|15376.8|0
1648651420000|2022-03-30 14:43:40|15379.6|15379.6|15379.6|15379.6|15379.6|15379.6|15379.6|15379.6|0
1648651430000|2022-03-30 14:43:50|15378.68|15378.68|15378.68|15378.68|15378.68|15378.68|15378.68|15378.68|0
1648651450000|2022-03-30 14:44:10|15374.71|15374.71|15374.71|15374.71|15374.71|15374.71|15374.71|15374.71|0
1648651510000|2022-03-30 14:45:10|15374.25|15374.25|15374.25|15374.25|15374.25|15374.25|15374.25|15374.25|0
1648651520000|2022-03-30 14:45:20|15370.29|15370.29|15370.75|15370.75|15370.75|15370.75|15370.29|15370.29|0
1648651530000|2022-03-30 14:45:30|15374.71|15374.71|15374.71|15374.71|15374.71|15374.71|15374.71|15374.71|0
1648651540000|2022-03-30 14:45:40|15371.92|15371.92|15370.54|15370.54|15371.92|15371.92|15370.54|15370.54|0
1648651570000|2022-03-30 14:46:10|15374.5|15374.5|15375.42|15375.42|15375.42|15375.42|15374.5|15374.5|0
1648651610000|2022-03-30 14:46:50|15374.02|15374.02|15374.02|15374.02|15374.02|15374.02|15374.02|15374.02|0
1648651690000|2022-03-30 14:48:10|15366.09|15366.09|15366.09|15366.09|15366.09|15366.09|15366.09|15366.09|0
1648651700000|2022-03-30 14:48:20|15370.06|15370.06|15370.06|15370.06|15370.06|15370.06|15370.06|15370.06|0
1648651790000|2022-03-30 14:49:50|15366.09|15366.09|15366.09|15366.09|15366.09|15366.09|15366.09|15366.09|0
1648651810000|2022-03-30 14:50:10|15370.06|15370.06|15374.02|15374.02|15374.02|15374.02|15370.06|15370.06|0
1648651830000|2022-03-30 14:50:30|15372.62|15372.62|15374.02|15374.02|15374.02|15374.02|15372.62|15372.62|0
1648651840000|2022-03-30 14:50:40|15375.42|15375.42|15375.42|15375.42|15375.42|15375.42|15375.42|15375.42|0
1648651880000|2022-03-30 14:51:20|15371.46|15371.46|15371.46|15371.46|15371.46|15371.46|15371.46|15371.46|0
1648651920000|2022-03-30 14:52:00|15372.86|15372.86|15372.86|15372.86|15372.86|15372.86|15372.86|15372.86|0
1648651930000|2022-03-30 14:52:10|15377.05|15377.05|15375.65|15375.65|15377.05|15377.05|15375.65|15375.65|0
1648651940000|2022-03-30 14:52:20|15379.62|15379.62|15379.62|15379.62|15379.62|15379.62|15379.62|15379.62|0
1648651990000|2022-03-30 14:53:10|15376.82|15376.82|15379.62|15379.62|15379.62|15379.62|15376.82|15376.82|0
1648652000000|2022-03-30 14:53:20|15371.69|15371.69|15374.49|15374.49|15374.49|15374.49|15371.69|15371.69|0
1648652010000|2022-03-30 14:53:30|15373.57|15373.57|15373.57|15373.57|15373.57|15373.57|15373.57|15373.57|0
1648652030000|2022-03-30 14:53:50|15374.49|15374.49|15373.11|15373.11|15374.49|15374.49|15373.11|15373.11|0
1648652040000|2022-03-30 14:54:00|15370.31|15370.31|15367.51|15367.51|15370.31|15370.31|15367.51|15367.51|0
1648652060000|2022-03-30 14:54:20|15367.05|15367.05|15366.59|15366.59|15367.51|15367.51|15366.59|15366.59|0
1648652080000|2022-03-30 14:54:40|15362.63|15362.63|15362.63|15362.63|15362.63|15362.63|15362.63|15362.63|0
1648652110000|2022-03-30 14:55:10|15360.79|15360.79|15352.86|15352.86|15360.79|15360.79|15352.86|15352.86|0
1648652120000|2022-03-30 14:55:20|15348.89|15348.89|15348.89|15348.89|15348.89|15348.89|15348.89|15348.89|0
1648652140000|2022-03-30 14:55:40|15344.93|15344.93|15344.93|15344.93|15344.93|15344.93|15344.93|15344.93|0
1648652160000|2022-03-30 14:56:00|15340.96|15340.96|15342.8|15342.8|15342.8|15342.8|15340.96|15340.96|0
1648652180000|2022-03-30 14:56:20|15341.4|15341.4|15341.4|15341.4|15341.4|15341.4|15341.4|15341.4|0
1648652220000|2022-03-30 14:57:00|15344.2|15344.2|15344.2|15344.2|15344.2|15344.2|15344.2|15344.2|0
1648652230000|2022-03-30 14:57:10|15347|15347|15347.92|15347.92|15347.92|15347.92|15347|15347|0
1648652240000|2022-03-30 14:57:20|15346.52|15346.52|15346.52|15346.52|15346.52|15346.52|15346.52|15346.52|0
1648652250000|2022-03-30 14:57:30|15346.98|15346.98|15346.98|15346.98|15346.98|15346.98|15346.98|15346.98|0
1648652270000|2022-03-30 14:57:50|15345.58|15345.58|15357.47|15357.47|15357.47|15357.47|15345.58|15345.58|0
1648652290000|2022-03-30 14:58:10|15349.54|15349.54|15349.54|15349.54|15349.54|15349.54|15349.54|15349.54|0
1648652300000|2022-03-30 14:58:20|15349.08|15349.08|15349.08|15349.08|15349.08|15349.08|15349.08|15349.08|0
1648652330000|2022-03-30 14:58:50|15345.12|15345.12|15345.12|15345.12|15345.12|15345.12|15345.12|15345.12|0
1648652380000|2022-03-30 14:59:40|15343.72|15343.72|15343.72|15343.72|15343.72|15343.72|15343.72|15343.72|0
1648652390000|2022-03-30 14:59:50|15342.32|15342.32|15345.12|15345.12|15345.12|15345.12|15342.32|15342.32|0
1648652400000|2022-03-30 15:00:00|15342.32|15342.32|15341.4|15341.4|15342.32|15342.32|15341.4|15341.4|0
1648652430000|2022-03-30 15:00:30|15342.8|15342.8|15342.8|15342.8|15342.8|15342.8|15342.8|15342.8|0
1648652440000|2022-03-30 15:00:40|15344.2|15344.2|15342.8|15342.8|15344.2|15344.2|15342.8|15342.8|0
1648652470000|2022-03-30 15:01:10|15342.34|15342.34|15340.96|15340.96|15342.34|15342.34|15340.96|15340.96|0
1648652480000|2022-03-30 15:01:20|15339.58|15339.58|15339.58|15339.58|15339.58|15339.58|15339.58|15339.58|0
1648652490000|2022-03-30 15:01:30|15343.55|15343.55|15347.51|15347.51|15347.51|15347.51|15343.55|15343.55|0
1648652520000|2022-03-30 15:02:00|15351.48|15351.48|15351.48|15351.48|15351.48|15351.48|15351.48|15351.48|0
1648652530000|2022-03-30 15:02:10|15355.44|15355.44|15355.44|15355.44|15355.44|15355.44|15355.44|15355.44|0
1648652570000|2022-03-30 15:02:50|15356.84|15356.84|15364.53|15364.53|15364.53|15364.53|15356.84|15356.84|0
1648652580000|2022-03-30 15:03:00|15363.13|15363.13|15363.13|15363.13|15363.13|15363.13|15363.13|15363.13|0
1648652590000|2022-03-30 15:03:10|15360.33|15360.33|15360.33|15360.33|15360.33|15360.33|15360.33|15360.33|0
1648652610000|2022-03-30 15:03:30|15359.41|15359.41|15359.41|15359.41|15359.41|15359.41|15359.41|15359.41|0
1648652630000|2022-03-30 15:03:50|15363.37|15363.37|15363.37|15363.37|15363.37|15363.37|15363.37|15363.37|0
1648652640000|2022-03-30 15:04:00|15359.41|15359.41|15355.9|15355.9|15359.87|15359.87|15355.9|15355.9|0
1648652660000|2022-03-30 15:04:20|15351.94|15351.94|15351.94|15351.94|15351.94|15351.94|15351.94|15351.94|0
1648652680000|2022-03-30 15:04:40|15352.4|15352.4|15351.94|15351.94|15352.4|15352.4|15351.94|15351.94|0
1648652690000|2022-03-30 15:04:50|15351.48|15351.48|15351.48|15351.48|15351.48|15351.48|15351.48|15351.48|0
1648652700000|2022-03-30 15:05:00|15350.08|15350.08|15350.08|15350.08|15350.08|15350.08|15350.08|15350.08|0
1648652710000|2022-03-30 15:05:10|15348.68|15348.68|15347.28|15347.28|15348.68|15348.68|15345.88|15345.88|0
1648652730000|2022-03-30 15:05:30|15348.68|15348.68|15348.68|15348.68|15348.68|15348.68|15348.68|15348.68|0
1648652780000|2022-03-30 15:06:20|15350.08|15350.08|15350.08|15350.08|15350.08|15350.08|15350.08|15350.08|0
1648652820000|2022-03-30 15:07:00|15346.11|15346.11|15346.11|15346.11|15346.11|15346.11|15346.11|15346.11|0
1648652830000|2022-03-30 15:07:10|15347.51|15347.51|15350.31|15350.31|15350.31|15350.31|15347.51|15347.51|0
1648652870000|2022-03-30 15:07:50|15347.51|15347.51|15347.51|15347.51|15347.51|15347.51|15347.51|15347.51|0
1648652890000|2022-03-30 15:08:10|15346.11|15346.11|15348.91|15348.91|15348.91|15348.91|15346.11|15346.11|0
1648652910000|2022-03-30 15:08:30|15352.88|15352.88|15352.88|15352.88|15352.88|15352.88|15352.88|15352.88|0
1648652920000|2022-03-30 15:08:40|15352.42|15352.42|15352.42|15352.42|15352.42|15352.42|15352.42|15352.42|0
1648652940000|2022-03-30 15:09:00|15352.88|15352.88|15352.88|15352.88|15352.88|15352.88|15352.88|15352.88|0
1648652950000|2022-03-30 15:09:10|15352.42|15352.42|15351.04|15351.04|15352.42|15352.42|15351.04|15351.04|0
1648652970000|2022-03-30 15:09:30|15348.24|15348.24|15348.24|15348.24|15348.24|15348.24|15348.24|15348.24|0
1648652980000|2022-03-30 15:09:40|15349.64|15349.64|15349.64|15349.64|15349.64|15349.64|15349.64|15349.64|0
1648653010000|2022-03-30 15:10:10|15346.84|15346.84|15346.84|15346.84|15346.84|15346.84|15346.84|15346.84|0
1648653020000|2022-03-30 15:10:20|15345.92|15345.92|15346.38|15346.38|15346.38|15346.38|15345.92|15345.92|0
1648653040000|2022-03-30 15:10:40|15345.46|15345.46|15345.46|15345.46|15345.46|15345.46|15345.46|15345.46|0
1648653080000|2022-03-30 15:11:20|15345.92|15345.92|15344.06|15344.06|15345.92|15345.92|15344.06|15344.06|0
1648653090000|2022-03-30 15:11:30|15340.1|15340.1|15336.13|15336.13|15340.1|15340.1|15336.13|15336.13|0
1648653100000|2022-03-30 15:11:40|15334.73|15334.73|15334.73|15334.73|15334.73|15334.73|15334.73|15334.73|0
1648653120000|2022-03-30 15:12:00|15335.65|15335.65|15335.65|15335.65|15335.65|15335.65|15335.65|15335.65|0
1648653130000|2022-03-30 15:12:10|15336.11|15336.11|15336.11|15336.11|15336.11|15336.11|15336.11|15336.11|0
1648653140000|2022-03-30 15:12:20|15332.15|15332.15|15330.75|15330.75|15332.15|15332.15|15330.75|15330.75|0
1648653150000|2022-03-30 15:12:30|15329.35|15329.35|15329.35|15329.35|15329.35|15329.35|15329.35|15329.35|0
1648653170000|2022-03-30 15:12:50|15330.27|15330.27|15330.73|15330.73|15330.73|15330.73|15330.27|15330.27|0
1648653200000|2022-03-30 15:13:20|15330.27|15330.27|15330.27|15330.27|15330.27|15330.27|15330.27|15330.27|0
1648653210000|2022-03-30 15:13:30|15331.67|15331.67|15331.67|15331.67|15331.67|15331.67|15331.67|15331.67|0
1648653250000|2022-03-30 15:14:10|15335.63|15335.63|15339.6|15339.6|15339.6|15339.6|15335.63|15335.63|0
1648653340000|2022-03-30 15:15:40|15341|15341|15346.57|15346.57|15346.57|15346.57|15341|15341|0
1648653350000|2022-03-30 15:15:50|15340.98|15340.98|15340.98|15340.98|15340.98|15340.98|15340.98|15340.98|0
1648653380000|2022-03-30 15:16:20|15340.06|15340.06|15340.06|15340.06|15340.06|15340.06|15340.06|15340.06|0
1648653400000|2022-03-30 15:16:40|15333.06|15333.06|15333.06|15333.06|15333.06|15333.06|15333.06|15333.06|0
1648653460000|2022-03-30 15:17:40|15332.14|15332.14|15333.06|15333.06|15333.06|15333.06|15332.14|15332.14|0
1648653470000|2022-03-30 15:17:50|15337.02|15337.02|15337.02|15337.02|15337.02|15337.02|15337.02|15337.02|0
1648653500000|2022-03-30 15:18:20|15335.62|15335.62|15337.02|15337.02|15337.02|15337.02|15335.62|15335.62|0
1648653550000|2022-03-30 15:19:10|15333.06|15333.06|15332.14|15332.14|15333.06|15333.06|15332.14|15332.14|0
1648653560000|2022-03-30 15:19:20|15333.54|15333.54|15337.5|15337.5|15337.5|15337.5|15333.54|15333.54|0
1648653570000|2022-03-30 15:19:30|15333.54|15333.54|15333.54|15333.54|15333.54|15333.54|15333.54|15333.54|0
1648653580000|2022-03-30 15:19:40|15334|15334|15334|15334|15334|15334|15334|15334|0
1648653590000|2022-03-30 15:19:50|15330.03|15330.03|15330.03|15330.03|15330.03|15330.03|15330.03|15330.03|0
1648653600000|2022-03-30 15:20:00|15330.49|15330.49|15330.49|15330.49|15330.49|15330.49|15330.49|15330.49|0
1648653610000|2022-03-30 15:20:10|15329.57|15329.57|15329.57|15329.57|15329.57|15329.57|15329.57|15329.57|0
1648653620000|2022-03-30 15:20:20|15330.97|15330.97|15330.97|15330.97|15330.97|15330.97|15330.97|15330.97|0
1648653680000|2022-03-30 15:21:20|15332.37|15332.37|15331.45|15331.45|15332.37|15332.37|15331.45|15331.45|0
1648653690000|2022-03-30 15:21:30|15327.49|15327.49|15327.49|15327.49|15327.49|15327.49|15327.49|15327.49|0
1648653730000|2022-03-30 15:22:10|15326.09|15326.09|15326.09|15326.09|15326.09|15326.09|15326.09|15326.09|0
1648653750000|2022-03-30 15:22:30|15327.47|15327.47|15324.42|15324.42|15327.47|15327.47|15323.5|15323.5|0
1648653760000|2022-03-30 15:22:40|15324.88|15324.88|15324.88|15324.88|15324.88|15324.88|15324.88|15324.88|0
1648653780000|2022-03-30 15:23:00|15324.42|15324.42|15324.42|15324.42|15324.42|15324.42|15324.42|15324.42|0
1648653810000|2022-03-30 15:23:30|15336.32|15336.32|15336.32|15336.32|15336.32|15336.32|15336.32|15336.32|0
1648653820000|2022-03-30 15:23:40|15337.72|15337.72|15339.12|15339.12|15339.12|15339.12|15337.72|15337.72|0
1648653840000|2022-03-30 15:24:00|15339.58|15339.58|15339.58|15339.58|15339.58|15339.58|15339.58|15339.58|0
1648653850000|2022-03-30 15:24:10|15340.98|15340.98|15348.91|15348.91|15348.91|15348.91|15340.98|15340.98|0
1648653860000|2022-03-30 15:24:20|15347.51|15347.51|15346.11|15346.11|15347.51|15347.51|15346.11|15346.11|0
1648653870000|2022-03-30 15:24:30|15345.19|15345.19|15345.19|15345.19|15345.19|15345.19|15345.19|15345.19|0
1648653890000|2022-03-30 15:24:50|15341.22|15341.22|15341.22|15341.22|15341.22|15341.22|15341.22|15341.22|0
1648653900000|2022-03-30 15:25:00|15342.6|15342.6|15342.14|15342.14|15342.6|15342.6|15342.14|15342.14|0
1648653910000|2022-03-30 15:25:10|15341.68|15341.68|15341.68|15341.68|15341.68|15341.68|15341.68|15341.68|0
1648653920000|2022-03-30 15:25:20|15343.08|15343.08|15343.08|15343.08|15343.08|15343.08|15343.08|15343.08|0
1648653960000|2022-03-30 15:26:00|15343.54|15343.54|15343.54|15343.54|15343.54|15343.54|15343.54|15343.54|0
1648653980000|2022-03-30 15:26:20|15339.58|15339.58|15340.04|15340.04|15340.04|15340.04|15339.58|15339.58|0
1648653990000|2022-03-30 15:26:30|15341.43|15341.43|15341.43|15341.43|15341.43|15341.43|15341.43|15341.43|0
1648654000000|2022-03-30 15:26:40|15337.24|15337.24|15337.24|15337.24|15337.24|15337.24|15337.24|15337.24|0
1648654010000|2022-03-30 15:26:50|15335.86|15335.86|15335.86|15335.86|15335.86|15335.86|15335.86|15335.86|0
1648654020000|2022-03-30 15:27:00|15337.26|15337.26|15337.26|15337.26|15337.26|15337.26|15337.26|15337.26|0
1648654030000|2022-03-30 15:27:10|15333.29|15333.29|15333.29|15333.29|15333.29|15333.29|15333.29|15333.29|0
1648654040000|2022-03-30 15:27:20|15337.26|15337.26|15338.66|15338.66|15338.66|15338.66|15337.26|15337.26|0
1648654050000|2022-03-30 15:27:30|15334.69|15334.69|15334.69|15334.69|15334.69|15334.69|15334.69|15334.69|0
1648654070000|2022-03-30 15:27:50|15334.23|15334.23|15334.23|15334.23|15334.23|15334.23|15334.23|15334.23|0
1648654090000|2022-03-30 15:28:10|15331.43|15331.43|15331.43|15331.43|15331.43|15331.43|15331.43|15331.43|0
1648654100000|2022-03-30 15:28:20|15327.47|15327.47|15327.47|15327.47|15327.47|15327.47|15327.47|15327.47|0
1648654130000|2022-03-30 15:28:50|15326.07|15326.07|15326.07|15326.07|15330.03|15330.03|15326.07|15326.07|0
1648654140000|2022-03-30 15:29:00|15327.47|15327.47|15335.4|15335.4|15335.4|15335.4|15327.47|15327.47|0
1648654170000|2022-03-30 15:29:30|15331.43|15331.43|15331.43|15331.43|15331.43|15331.43|15331.43|15331.43|0
1648654180000|2022-03-30 15:29:40|15330.51|15330.51|15320.96|15320.96|15330.51|15330.51|15320.96|15320.96|0
1648654190000|2022-03-30 15:29:50|15318.16|15318.16|15320|15320|15320|15320|15318.16|15318.16|0
1648710910000|2022-03-31 07:15:10|15654.91|15654.91|15658.88|15658.88|15658.88|15658.88|15654.91|15654.91|0
1648710920000|2022-03-31 07:15:20|15658.42|15658.42|15658.42|15658.42|15658.42|15658.42|15658.42|15658.42|0
1648710940000|2022-03-31 07:15:40|15670.31|15670.31|15678.24|15678.24|15678.24|15678.24|15670.31|15670.31|0
1648711040000|2022-03-31 07:17:20|15679.16|15679.16|15679.16|15679.16|15679.16|15679.16|15679.16|15679.16|0
1648711170000|2022-03-31 07:19:30|15691.06|15691.06|15691.06|15691.06|15691.06|15691.06|15691.06|15691.06|0
1648711180000|2022-03-31 07:19:40|15689.66|15689.66|15689.66|15689.66|15689.66|15689.66|15689.66|15689.66|0
1648711260000|2022-03-31 07:21:00|15691.06|15691.06|15691.06|15691.06|15691.06|15691.06|15691.06|15691.06|0
1648711280000|2022-03-31 07:21:20|15675.2|15675.2|15675.2|15675.2|15675.2|15675.2|15675.2|15675.2|0
1648711300000|2022-03-31 07:21:40|15668.2|15668.2|15668.2|15668.2|15668.2|15668.2|15668.2|15668.2|0
1648711310000|2022-03-31 07:21:50|15666.8|15666.8|15666.8|15666.8|15666.8|15666.8|15666.8|15666.8|0
1648711320000|2022-03-31 07:22:00|15658.87|15658.87|15656.11|15656.11|15658.87|15658.87|15656.11|15656.11|0
1648711330000|2022-03-31 07:22:10|15657.03|15657.03|15657.03|15657.03|15657.03|15657.03|15657.03|15657.03|0
1648711360000|2022-03-31 07:22:40|15661|15661|15661|15661|15661|15661|15661|15661|0
1648711430000|2022-03-31 07:23:50|15662.39|15662.39|15662.39|15662.39|15662.39|15662.39|15662.39|15662.39|0
1648711450000|2022-03-31 07:24:10|15666.36|15666.36|15666.36|15666.36|15666.36|15666.36|15666.36|15666.36|0
1648711520000|2022-03-31 07:25:20|15671.96|15671.96|15681.27|15681.27|15681.27|15681.27|15671.96|15671.96|0
1648711560000|2022-03-31 07:26:00|15669.37|15669.37|15669.37|15669.37|15669.37|15669.37|15669.37|15669.37|0
1648711570000|2022-03-31 07:26:10|15669.83|15669.83|15669.83|15669.83|15669.83|15669.83|15669.83|15669.83|0
1648711620000|2022-03-31 07:27:00|15685.69|15685.69|15685.69|15685.69|15685.69|15685.69|15685.69|15685.69|0
1648711640000|2022-03-31 07:27:20|15691.29|15691.29|15691.29|15691.29|15691.29|15691.29|15691.29|15691.29|0
1648711720000|2022-03-31 07:28:40|15695.26|15695.26|15699.22|15699.22|15699.22|15699.22|15695.26|15695.26|0
1648711760000|2022-03-31 07:29:20|15697.38|15697.38|15697.38|15697.38|15697.38|15697.38|15697.38|15697.38|0
1648711770000|2022-03-31 07:29:30|15698.78|15698.78|15697.38|15697.38|15698.78|15698.78|15697.38|15697.38|0
1648711780000|2022-03-31 07:29:40|15694.58|15694.58|15694.58|15694.58|15694.58|15694.58|15694.58|15694.58|0
1648711790000|2022-03-31 07:29:50|15697.38|15697.38|15697.38|15697.38|15697.38|15697.38|15697.38|15697.38|0
1648711800000|2022-03-31 07:30:00|15693.42|15693.42|15693.42|15693.42|15693.42|15693.42|15693.42|15693.42|0
1648711810000|2022-03-31 07:30:10|15689.45|15689.45|15689.45|15689.45|15689.45|15689.45|15689.45|15689.45|0
1648711870000|2022-03-31 07:31:10|15692.25|15692.25|15700.18|15700.18|15700.18|15700.18|15692.25|15692.25|0
1648711880000|2022-03-31 07:31:20|15697.38|15697.38|15697.38|15697.38|15697.38|15697.38|15697.38|15697.38|0
1648711970000|2022-03-31 07:32:50|15689.45|15689.45|15690.62|15690.62|15690.62|15690.62|15689.45|15689.45|0
1648712010000|2022-03-31 07:33:30|15673.12|15673.12|15668.93|15668.93|15673.12|15673.12|15662.39|15662.39|0
1648712020000|2022-03-31 07:33:40|15672.89|15672.89|15676.86|15676.86|15676.86|15676.86|15672.89|15672.89|0
1648712070000|2022-03-31 07:34:30|15680.82|15680.82|15680.82|15680.82|15680.82|15680.82|15680.82|15680.82|0
1648712090000|2022-03-31 07:34:50|15684.79|15684.79|15684.79|15684.79|15684.79|15684.79|15684.79|15684.79|0
1648712100000|2022-03-31 07:35:00|15680.82|15680.82|15680.82|15680.82|15680.82|15680.82|15680.82|15680.82|0
1648712130000|2022-03-31 07:35:30|15692.72|15692.72|15696.68|15696.68|15696.68|15696.68|15692.72|15692.72|0
1648712160000|2022-03-31 07:36:00|15692.72|15692.72|15692.72|15692.72|15692.72|15692.72|15692.72|15692.72|0
1648712170000|2022-03-31 07:36:10|15700.65|15700.65|15700.65|15700.65|15700.65|15700.65|15700.65|15700.65|0
1648712190000|2022-03-31 07:36:30|15695.05|15695.05|15695.05|15695.05|15695.05|15695.05|15695.05|15695.05|0
1648712250000|2022-03-31 07:37:30|15691.08|15691.08|15691.08|15691.08|15691.08|15691.08|15691.08|15691.08|0
1648712280000|2022-03-31 07:38:00|15687.12|15687.12|15687.12|15687.12|15687.12|15687.12|15687.12|15687.12|0
1648712340000|2022-03-31 07:39:00|15683.15|15683.15|15683.15|15683.15|15683.15|15683.15|15683.15|15683.15|0
1648712350000|2022-03-31 07:39:10|15676.62|15676.62|15676.62|15676.62|15676.62|15676.62|15676.62|15676.62|0
1648712360000|2022-03-31 07:39:20|15680.59|15680.59|15672.66|15672.66|15680.59|15680.59|15672.66|15672.66|0
1648712380000|2022-03-31 07:39:40|15664.26|15664.26|15671.26|15671.26|15671.26|15671.26|15664.26|15664.26|0
1648712410000|2022-03-31 07:40:10|15675.22|15675.22|15675.22|15675.22|15675.22|15675.22|15675.22|15675.22|0
1648712460000|2022-03-31 07:41:00|15672.47|15672.47|15672.47|15672.47|15672.47|15672.47|15672.47|15672.47|0
1648712470000|2022-03-31 07:41:10|15660.57|15660.57|15660.57|15660.57|15660.57|15660.57|15660.57|15660.57|0
1648712480000|2022-03-31 07:41:20|15648.67|15648.67|15648.67|15648.67|15648.67|15648.67|15648.67|15648.67|0
1648712490000|2022-03-31 07:41:30|15649.59|15649.59|15649.59|15649.59|15649.59|15649.59|15649.59|15649.59|0
1648712520000|2022-03-31 07:42:00|15646.79|15646.79|15654.72|15654.72|15654.72|15654.72|15646.79|15646.79|0
1648712550000|2022-03-31 07:42:30|15650.53|15650.53|15650.53|15650.53|15650.53|15650.53|15650.53|15650.53|0
1648712660000|2022-03-31 07:44:20|15646.56|15646.56|15650.53|15650.53|15650.53|15650.53|15646.56|15646.56|0
1648712720000|2022-03-31 07:45:20|15654.49|15654.49|15654.49|15654.49|15654.49|15654.49|15654.49|15654.49|0
1648712730000|2022-03-31 07:45:30|15658.46|15658.46|15662.42|15662.42|15662.42|15662.42|15658.46|15658.46|0
1648712800000|2022-03-31 07:46:40|15661.02|15661.02|15657.06|15657.06|15661.02|15661.02|15657.06|15657.06|0
1648712820000|2022-03-31 07:47:00|15653.09|15653.09|15661.02|15661.02|15661.02|15661.02|15653.09|15653.09|0
1648712970000|2022-03-31 07:49:30|15663.82|15663.82|15663.82|15663.82|15663.82|15663.82|15663.82|15663.82|0
1648713000000|2022-03-31 07:50:00|15659.62|15659.62|15655.66|15655.66|15659.62|15659.62|15655.66|15655.66|0
1648713010000|2022-03-31 07:50:10|15648.66|15648.66|15648.66|15648.66|15648.66|15648.66|15648.66|15648.66|0
1648713020000|2022-03-31 07:50:20|15648.2|15648.2|15648.2|15648.2|15648.2|15648.2|15648.2|15648.2|0
1648713080000|2022-03-31 07:51:20|15640.27|15640.27|15644.47|15644.47|15644.47|15644.47|15640.27|15640.27|0
1648713130000|2022-03-31 07:52:10|15648.43|15648.43|15647.03|15647.03|15648.43|15648.43|15647.03|15647.03|0
1648713170000|2022-03-31 07:52:50|15644.24|15644.24|15644.24|15644.24|15644.24|15644.24|15644.24|15644.24|0
1648713180000|2022-03-31 07:53:00|15640.27|15640.27|15636.3|15636.3|15640.27|15640.27|15636.3|15636.3|0
1648713260000|2022-03-31 07:54:20|15634.93|15634.93|15630.96|15630.96|15634.93|15634.93|15630.96|15630.96|0
1648713290000|2022-03-31 07:54:50|15627|15627|15627|15627|15627|15627|15627|15627|0
1648713300000|2022-03-31 07:55:00|15623.03|15623.03|15627|15627|15627|15627|15623.03|15623.03|0
1648713310000|2022-03-31 07:55:10|15625.6|15625.6|15625.6|15625.6|15625.6|15625.6|15625.6|15625.6|0
1648713340000|2022-03-31 07:55:40|15633.53|15633.53|15633.53|15633.53|15633.53|15633.53|15633.53|15633.53|0
1648713360000|2022-03-31 07:56:00|15630.73|15630.73|15630.73|15630.73|15630.73|15630.73|15630.73|15630.73|0
1648713370000|2022-03-31 07:56:10|15633.53|15633.53|15633.53|15633.53|15633.53|15633.53|15633.53|15633.53|0
1648713390000|2022-03-31 07:56:30|15636.33|15636.33|15636.33|15636.33|15636.33|15636.33|15636.33|15636.33|0
1648713420000|2022-03-31 07:57:00|15632.36|15632.36|15632.36|15632.36|15632.36|15632.36|15632.36|15632.36|0
1648713440000|2022-03-31 07:57:20|15636.33|15636.33|15636.33|15636.33|15636.33|15636.33|15636.33|15636.33|0
1648713450000|2022-03-31 07:57:30|15646.12|15646.12|15646.12|15646.12|15646.12|15646.12|15646.12|15646.12|0
1648713460000|2022-03-31 07:57:40|15647.52|15647.52|15647.52|15647.52|15647.52|15647.52|15647.52|15647.52|0
1648713500000|2022-03-31 07:58:20|15647.06|15647.06|15647.06|15647.06|15647.06|15647.06|15647.06|15647.06|0
1648713560000|2022-03-31 07:59:20|15639.13|15639.13|15643.1|15643.1|15643.1|15643.1|15639.13|15639.13|0
1648713650000|2022-03-31 08:00:50|15639.13|15639.13|15639.13|15639.13|15639.13|15639.13|15639.13|15639.13|0
1648713660000|2022-03-31 08:01:00|15643.1|15643.1|15643.1|15643.1|15643.1|15643.1|15643.1|15643.1|0
1648713690000|2022-03-31 08:01:30|15647.06|15647.06|15639.13|15639.13|15647.06|15647.06|15639.13|15639.13|0
1648713800000|2022-03-31 08:03:20|15638.21|15638.21|15638.21|15638.21|15638.21|15638.21|15638.21|15638.21|0
1648713850000|2022-03-31 08:04:10|15634.25|15634.25|15634.25|15634.25|15634.25|15634.25|15634.25|15634.25|0
1648713930000|2022-03-31 08:05:30|15638.21|15638.21|15634.01|15634.01|15638.21|15638.21|15634.01|15634.01|0
1648713940000|2022-03-31 08:05:40|15630.05|15630.05|15626.08|15626.08|15630.05|15630.05|15626.08|15626.08|0
1648713960000|2022-03-31 08:06:00|15622.12|15622.12|15614.19|15614.19|15622.12|15622.12|15614.19|15614.19|0
1648714040000|2022-03-31 08:07:20|15622.12|15622.12|15622.12|15622.12|15622.12|15622.12|15622.12|15622.12|0
1648714090000|2022-03-31 08:08:10|15622.58|15622.58|15622.58|15622.58|15622.58|15622.58|15622.58|15622.58|0
1648714190000|2022-03-31 08:09:50|15618.61|15618.61|15618.61|15618.61|15618.61|15618.61|15618.61|15618.61|0
1648714230000|2022-03-31 08:10:30|15614.65|15614.65|15614.65|15614.65|15614.65|15614.65|15614.65|15614.65|0
1648714240000|2022-03-31 08:10:40|15610.68|15610.68|15614.65|15614.65|15614.65|15614.65|15610.68|15610.68|0
1648714310000|2022-03-31 08:11:50|15611.85|15611.85|15611.85|15611.85|15611.85|15611.85|15611.85|15611.85|0
1648714360000|2022-03-31 08:12:40|15603.92|15603.92|15603.92|15603.92|15603.92|15603.92|15603.92|15603.92|0
1648714370000|2022-03-31 08:12:50|15599.95|15599.95|15599.95|15599.95|15599.95|15599.95|15599.95|15599.95|0
1648714440000|2022-03-31 08:14:00|15594.35|15594.35|15594.35|15594.35|15594.35|15594.35|15594.35|15594.35|0
1648714450000|2022-03-31 08:14:10|15597.15|15597.15|15601.35|15601.35|15602.75|15602.75|15597.15|15597.15|0
1648714460000|2022-03-31 08:14:20|15597.39|15597.39|15597.39|15597.39|15597.39|15597.39|15597.39|15597.39|0
1648714580000|2022-03-31 08:16:20|15601.35|15601.35|15601.35|15601.35|15601.35|15601.35|15601.35|15601.35|0
1648714600000|2022-03-31 08:16:40|15599.95|15599.95|15599.95|15599.95|15599.95|15599.95|15599.95|15599.95|0
1648714690000|2022-03-31 08:18:10|15598.11|15598.11|15597.19|15597.19|15598.11|15598.11|15597.19|15597.19|0
1648714720000|2022-03-31 08:18:40|15596.73|15596.73|15596.73|15596.73|15596.73|15596.73|15596.73|15596.73|0
1648714730000|2022-03-31 08:18:50|15588.8|15588.8|15588.8|15588.8|15588.8|15588.8|15588.8|15588.8|0
1648714830000|2022-03-31 08:20:30|15584.84|15584.84|15584.84|15584.84|15584.84|15584.84|15584.84|15584.84|0
1648714860000|2022-03-31 08:21:00|15592.77|15592.77|15592.77|15592.77|15592.77|15592.77|15592.77|15592.77|0
1648714900000|2022-03-31 08:21:40|15588.8|15588.8|15588.8|15588.8|15588.8|15588.8|15588.8|15588.8|0
1648714930000|2022-03-31 08:22:10|15584.6|15584.6|15584.6|15584.6|15584.6|15584.6|15584.6|15584.6|0
1648715010000|2022-03-31 08:23:30|15588.57|15588.57|15588.57|15588.57|15588.57|15588.57|15588.57|15588.57|0
1648715040000|2022-03-31 08:24:00|15596.5|15596.5|15596.5|15596.5|15596.5|15596.5|15596.5|15596.5|0
1648715050000|2022-03-31 08:24:10|15592.54|15592.54|15592.54|15592.54|15592.54|15592.54|15592.54|15592.54|0
1648715120000|2022-03-31 08:25:20|15596.5|15596.5|15596.5|15596.5|15596.5|15596.5|15596.5|15596.5|0
1648715130000|2022-03-31 08:25:30|15604.43|15604.43|15604.43|15604.43|15604.43|15604.43|15604.43|15604.43|0
1648715170000|2022-03-31 08:26:10|15600.47|15600.47|15600.47|15600.47|15600.47|15600.47|15600.47|15600.47|0
1648715200000|2022-03-31 08:26:40|15599.07|15599.07|15599.07|15599.07|15599.07|15599.07|15599.07|15599.07|0
1648715210000|2022-03-31 08:26:50|15596.27|15596.27|15596.27|15596.27|15596.27|15596.27|15596.27|15596.27|0
1648715230000|2022-03-31 08:27:10|15592.3|15592.3|15592.3|15592.3|15592.3|15592.3|15592.3|15592.3|0
1648715280000|2022-03-31 08:28:00|15588.34|15588.34|15584.37|15584.37|15588.34|15588.34|15584.37|15584.37|0
1648715300000|2022-03-31 08:28:20|15580.41|15580.41|15588.34|15588.34|15588.34|15588.34|15580.41|15580.41|0
1648715310000|2022-03-31 08:28:30|15591.14|15591.14|15591.14|15591.14|15591.14|15591.14|15591.14|15591.14|0
1648715350000|2022-03-31 08:29:10|15590.68|15590.68|15592.08|15592.08|15592.08|15592.08|15590.68|15590.68|0
1648715360000|2022-03-31 08:29:20|15596.04|15596.04|15596.04|15596.04|15596.04|15596.04|15596.04|15596.04|0
1648715380000|2022-03-31 08:29:40|15592.08|15592.08|15592.08|15592.08|15592.08|15592.08|15592.08|15592.08|0
1648715390000|2022-03-31 08:29:50|15586.48|15586.48|15586.48|15586.48|15586.48|15586.48|15586.48|15586.48|0
1648715420000|2022-03-31 08:30:20|15582.51|15582.51|15582.51|15582.51|15582.51|15582.51|15582.51|15582.51|0
1648715440000|2022-03-31 08:30:40|15578.55|15578.55|15578.55|15578.55|15578.55|15578.55|15578.55|15578.55|0
1648715460000|2022-03-31 08:31:00|15577.15|15577.15|15577.15|15577.15|15577.15|15577.15|15577.15|15577.15|0
1648715470000|2022-03-31 08:31:10|15581.11|15581.11|15581.11|15581.11|15581.11|15581.11|15581.11|15581.11|0
1648715540000|2022-03-31 08:32:20|15577.15|15577.15|15577.15|15577.15|15577.15|15577.15|15577.15|15577.15|0
1648715560000|2022-03-31 08:32:40|15572.95|15572.95|15572.95|15572.95|15572.95|15572.95|15572.95|15572.95|0
1648715580000|2022-03-31 08:33:00|15576.91|15576.91|15576.91|15576.91|15576.91|15576.91|15576.91|15576.91|0
1648715590000|2022-03-31 08:33:10|15580.88|15580.88|15580.88|15580.88|15580.88|15580.88|15580.88|15580.88|0
1648715610000|2022-03-31 08:33:30|15584.85|15584.85|15584.85|15584.85|15584.85|15584.85|15584.85|15584.85|0
1648715630000|2022-03-31 08:33:50|15583.45|15583.45|15583.45|15583.45|15583.45|15583.45|15583.45|15583.45|0
1648715680000|2022-03-31 08:34:40|15587.41|15587.41|15587.41|15587.41|15587.41|15587.41|15587.41|15587.41|0
1648715710000|2022-03-31 08:35:10|15583.45|15583.45|15575.52|15575.52|15583.45|15583.45|15575.52|15575.52|0
1648715800000|2022-03-31 08:36:40|15579.71|15579.71|15579.71|15579.71|15579.71|15579.71|15579.71|15579.71|0
1648715820000|2022-03-31 08:37:00|15580.63|15580.63|15580.63|15580.63|15580.63|15580.63|15580.63|15580.63|0
1648715890000|2022-03-31 08:38:10|15580.4|15580.4|15580.4|15580.4|15580.4|15580.4|15580.4|15580.4|0
1648715990000|2022-03-31 08:39:50|15574.8|15574.8|15574.8|15574.8|15574.8|15574.8|15574.8|15574.8|0
1648716000000|2022-03-31 08:40:00|15570.84|15570.84|15570.84|15570.84|15570.84|15570.84|15570.84|15570.84|0
1648716100000|2022-03-31 08:41:40|15569.92|15569.92|15569.46|15569.46|15569.92|15569.92|15569.46|15569.46|0
1648716180000|2022-03-31 08:43:00|15573.42|15573.42|15577.39|15577.39|15577.39|15577.39|15573.42|15573.42|0
1648716240000|2022-03-31 08:44:00|15573.42|15573.42|15573.42|15573.42|15573.42|15573.42|15573.42|15573.42|0
1648716330000|2022-03-31 08:45:30|15562.23|15562.23|15562.23|15562.23|15562.23|15562.23|15562.23|15562.23|0
1648716370000|2022-03-31 08:46:10|15558.26|15558.26|15558.26|15558.26|15558.26|15558.26|15558.26|15558.26|0
1648716390000|2022-03-31 08:46:30|15562.46|15562.46|15562.46|15562.46|15562.46|15562.46|15562.46|15562.46|0
1648716400000|2022-03-31 08:46:40|15561.06|15561.06|15561.06|15561.06|15561.06|15561.06|15561.06|15561.06|0
1648716480000|2022-03-31 08:48:00|15553.13|15553.13|15553.13|15553.13|15553.13|15553.13|15553.13|15553.13|0
1648716510000|2022-03-31 08:48:30|15557.1|15557.1|15557.1|15557.1|15557.1|15557.1|15557.1|15557.1|0
1648716530000|2022-03-31 08:48:50|15556.64|15556.64|15556.64|15556.64|15556.64|15556.64|15556.64|15556.64|0
1648716570000|2022-03-31 08:49:30|15560.6|15560.6|15560.6|15560.6|15560.6|15560.6|15560.6|15560.6|0
1648716590000|2022-03-31 08:49:50|15553.6|15553.6|15553.6|15553.6|15553.6|15553.6|15553.6|15553.6|0
1648716600000|2022-03-31 08:50:00|15550.8|15550.8|15550.8|15550.8|15550.8|15550.8|15550.8|15550.8|0
1648716700000|2022-03-31 08:51:40|15546.84|15546.84|15546.84|15546.84|15546.84|15546.84|15546.84|15546.84|0
1648716730000|2022-03-31 08:52:10|15539.84|15539.84|15539.84|15539.84|15539.84|15539.84|15539.84|15539.84|0
1648716790000|2022-03-31 08:53:10|15540.3|15540.3|15540.3|15540.3|15540.3|15540.3|15540.3|15540.3|0
1648716810000|2022-03-31 08:53:30|15544.27|15544.27|15544.27|15544.27|15544.27|15544.27|15544.27|15544.27|0
1648716900000|2022-03-31 08:55:00|15551.26|15551.26|15551.26|15551.26|15551.26|15551.26|15551.26|15551.26|0
1648716960000|2022-03-31 08:56:00|15552.18|15552.18|15560.57|15560.57|15560.57|15560.57|15552.18|15552.18|0
1648717170000|2022-03-31 08:59:30|15556.61|15556.61|15556.61|15556.61|15556.61|15556.61|15556.61|15556.61|0
1648717190000|2022-03-31 08:59:50|15555.21|15555.21|15555.21|15555.21|15555.21|15555.21|15555.21|15555.21|0
1648717200000|2022-03-31 09:00:00|15551.24|15551.24|15551.24|15551.24|15551.24|15551.24|15551.24|15551.24|0
1648717260000|2022-03-31 09:01:00|15558.24|15558.24|15560.58|15560.58|15561.04|15561.04|15558.24|15558.24|0
1648717320000|2022-03-31 09:02:00|15556.62|15556.62|15556.62|15556.62|15556.62|15556.62|15556.62|15556.62|0
1648717350000|2022-03-31 09:02:30|15560.58|15560.58|15560.58|15560.58|15560.58|15560.58|15560.58|15560.58|0
1648717420000|2022-03-31 09:03:40|15561.04|15561.04|15561.04|15561.04|15561.04|15561.04|15561.04|15561.04|0
1648717450000|2022-03-31 09:04:10|15561.96|15561.96|15561.96|15561.96|15561.96|15561.96|15561.96|15561.96|0
1648717480000|2022-03-31 09:04:40|15557.76|15557.76|15557.76|15557.76|15557.76|15557.76|15557.76|15557.76|0
1648717540000|2022-03-31 09:05:40|15553.8|15553.8|15553.8|15553.8|15553.8|15553.8|15553.8|15553.8|0
1648717620000|2022-03-31 09:07:00|15545.87|15545.87|15540.27|15540.27|15545.87|15545.87|15540.27|15540.27|0
1648717630000|2022-03-31 09:07:10|15538.87|15538.87|15538.41|15538.41|15538.87|15538.87|15538.41|15538.41|0
1648717640000|2022-03-31 09:07:20|15542.37|15542.37|15542.37|15542.37|15542.37|15542.37|15542.37|15542.37|0
1648717650000|2022-03-31 09:07:30|15540.97|15540.97|15540.97|15540.97|15540.97|15540.97|15540.97|15540.97|0
1648717680000|2022-03-31 09:08:00|15541.89|15541.89|15541.89|15541.89|15541.89|15541.89|15541.89|15541.89|0
1648717690000|2022-03-31 09:08:10|15540.49|15540.49|15540.49|15540.49|15540.49|15540.49|15540.49|15540.49|0
1648717700000|2022-03-31 09:08:20|15532.56|15532.56|15532.56|15532.56|15532.56|15532.56|15532.56|15532.56|0
1648717750000|2022-03-31 09:09:10|15522.77|15522.77|15522.77|15522.77|15522.77|15522.77|15522.77|15522.77|0
1648717760000|2022-03-31 09:09:20|15526.73|15526.73|15529.53|15529.53|15529.53|15529.53|15526.73|15526.73|0
1648717780000|2022-03-31 09:09:40|15533.5|15533.5|15533.5|15533.5|15533.5|15533.5|15533.5|15533.5|0
1648717790000|2022-03-31 09:09:50|15534.9|15534.9|15534.9|15534.9|15534.9|15534.9|15534.9|15534.9|0
1648717800000|2022-03-31 09:10:00|15540.26|15540.26|15540.26|15540.26|15540.26|15540.26|15540.26|15540.26|0
1648717810000|2022-03-31 09:10:10|15536.3|15536.3|15536.3|15536.3|15536.3|15536.3|15536.3|15536.3|0
1648717840000|2022-03-31 09:10:40|15535.38|15535.38|15535.38|15535.38|15535.38|15535.38|15535.38|15535.38|0
1648717870000|2022-03-31 09:11:10|15539.34|15539.34|15539.34|15539.34|15539.34|15539.34|15539.34|15539.34|0
1648717960000|2022-03-31 09:12:40|15535.14|15535.14|15532.34|15532.34|15535.14|15535.14|15532.34|15532.34|0
1648717990000|2022-03-31 09:13:10|15530.94|15530.94|15530.94|15530.94|15530.94|15530.94|15530.94|15530.94|0
1648718070000|2022-03-31 09:14:30|15534.91|15534.91|15538.87|15538.87|15538.87|15538.87|15534.91|15534.91|0
1648718090000|2022-03-31 09:14:50|15534.68|15534.68|15534.68|15534.68|15534.68|15534.68|15534.68|15534.68|0
1648718100000|2022-03-31 09:15:00|15534.22|15534.22|15534.22|15534.22|15534.22|15534.22|15534.22|15534.22|0
1648718120000|2022-03-31 09:15:20|15539.81|15539.81|15539.81|15539.81|15539.81|15539.81|15539.81|15539.81|0
1648718170000|2022-03-31 09:16:10|15537.02|15537.02|15537.02|15537.02|15537.02|15537.02|15537.02|15537.02|0
1648718230000|2022-03-31 09:17:10|15539.81|15539.81|15539.81|15539.81|15539.81|15539.81|15539.81|15539.81|0
1648718240000|2022-03-31 09:17:20|15535.85|15535.85|15535.85|15535.85|15535.85|15535.85|15535.85|15535.85|0
1648718310000|2022-03-31 09:18:30|15534.47|15534.47|15531.71|15531.71|15534.47|15534.47|15531.25|15531.25|0
1648718320000|2022-03-31 09:18:40|15533.09|15533.09|15523.07|15523.07|15533.09|15533.09|15523.07|15523.07|0
1648718360000|2022-03-31 09:19:20|15523.53|15523.53|15523.53|15523.53|15523.53|15523.53|15523.53|15523.53|0
1648718460000|2022-03-31 09:21:00|15524.91|15524.91|15524.91|15524.91|15524.91|15524.91|15524.91|15524.91|0
1648718470000|2022-03-31 09:21:10|15516.98|15516.98|15524.91|15524.91|15524.91|15524.91|15516.98|15516.98|0
1648718480000|2022-03-31 09:21:20|15526.31|15526.31|15526.31|15526.31|15526.31|15526.31|15526.31|15526.31|0
1648718520000|2022-03-31 09:22:00|15523.51|15523.51|15524.91|15524.91|15524.91|15524.91|15523.51|15523.51|0
1648718530000|2022-03-31 09:22:10|15522.11|15522.11|15522.11|15522.11|15522.11|15522.11|15522.11|15522.11|0
1648718580000|2022-03-31 09:23:00|15523.51|15523.51|15524.91|15524.91|15524.91|15524.91|15523.51|15523.51|0
1648718590000|2022-03-31 09:23:10|15526.31|15526.31|15526.31|15526.31|15526.31|15526.31|15526.31|15526.31|0
1648718620000|2022-03-31 09:23:40|15529.11|15529.11|15529.11|15529.11|15529.11|15529.11|15529.11|15529.11|0
1648718630000|2022-03-31 09:23:50|15534.7|15534.7|15534.7|15534.7|15534.7|15534.7|15534.7|15534.7|0
1648718800000|2022-03-31 09:26:40|15540.3|15540.3|15540.3|15540.3|15540.3|15540.3|15540.3|15540.3|0
1648718860000|2022-03-31 09:27:40|15534.7|15534.7|15534.7|15534.7|15534.7|15534.7|15534.7|15534.7|0
1648718870000|2022-03-31 09:27:50|15531.9|15531.9|15531.9|15531.9|15531.9|15531.9|15531.9|15531.9|0
1648718900000|2022-03-31 09:28:20|15530.5|15530.5|15530.5|15530.5|15530.5|15530.5|15530.5|15530.5|0
1648718940000|2022-03-31 09:29:00|15527.71|15527.71|15527.71|15527.71|15527.71|15527.71|15527.71|15527.71|0
1648718950000|2022-03-31 09:29:10|15524.91|15524.91|15524.91|15524.91|15524.91|15524.91|15524.91|15524.91|0
1648718960000|2022-03-31 09:29:20|15523.07|15523.07|15522.61|15522.61|15523.07|15523.07|15522.61|15522.61|0
1648718970000|2022-03-31 09:29:30|15518.41|15518.41|15519.33|15519.33|15519.33|15519.33|15518.41|15518.41|0
1648719050000|2022-03-31 09:30:50|15517.93|15517.93|15517.93|15517.93|15517.93|15517.93|15517.93|15517.93|0
1648719110000|2022-03-31 09:31:50|15520.73|15520.73|15526.33|15526.33|15526.33|15526.33|15520.73|15520.73|0
1648719120000|2022-03-31 09:32:00|15523.53|15523.53|15523.53|15523.53|15523.53|15523.53|15523.53|15523.53|0
1648719170000|2022-03-31 09:32:50|15520.77|15520.77|15521.69|15521.69|15521.69|15521.69|15520.77|15520.77|0
1648719320000|2022-03-31 09:35:20|15518.89|15518.89|15518.89|15518.89|15518.89|15518.89|15518.89|15518.89|0
1648719330000|2022-03-31 09:35:30|15522.86|15522.86|15522.86|15522.86|15522.86|15522.86|15522.86|15522.86|0
1648719340000|2022-03-31 09:35:40|15526.82|15526.82|15530.79|15530.79|15530.79|15530.79|15526.82|15526.82|0
1648719360000|2022-03-31 09:36:00|15534.75|15534.75|15534.75|15534.75|15534.75|15534.75|15534.75|15534.75|0
1648719390000|2022-03-31 09:36:30|15526.82|15526.82|15526.82|15526.82|15526.82|15526.82|15526.82|15526.82|0
1648719400000|2022-03-31 09:36:40|15530.79|15530.79|15530.79|15530.79|15530.79|15530.79|15530.79|15530.79|0
1648719460000|2022-03-31 09:37:40|15529.39|15529.39|15529.39|15529.39|15529.39|15529.39|15529.39|15529.39|0
1648719480000|2022-03-31 09:38:00|15534.98|15534.98|15533.58|15533.58|15534.98|15534.98|15533.58|15533.58|0
1648719540000|2022-03-31 09:39:00|15526.59|15526.59|15526.59|15526.59|15526.59|15526.59|15526.59|15526.59|0
1648719590000|2022-03-31 09:39:50|15522.62|15522.62|15522.62|15522.62|15522.62|15522.62|15522.62|15522.62|0
1648719720000|2022-03-31 09:42:00|15526.59|15526.59|15530.55|15530.55|15530.55|15530.55|15526.59|15526.59|0
1648719740000|2022-03-31 09:42:20|15533.35|15533.35|15531.95|15531.95|15534.75|15534.75|15531.95|15531.95|0
1648719760000|2022-03-31 09:42:40|15527.99|15527.99|15527.99|15527.99|15527.99|15527.99|15527.99|15527.99|0
1648719780000|2022-03-31 09:43:00|15524.02|15524.02|15524.02|15524.02|15524.02|15524.02|15524.02|15524.02|0
1648719790000|2022-03-31 09:43:10|15522.62|15522.62|15522.62|15522.62|15522.62|15522.62|15522.62|15522.62|0
1648719830000|2022-03-31 09:43:50|15515.86|15515.86|15511.2|15511.2|15515.86|15515.86|15510.74|15510.74|0
1648719840000|2022-03-31 09:44:00|15510.74|15510.74|15511.2|15511.2|15511.2|15511.2|15510.74|15510.74|0
1648719950000|2022-03-31 09:45:50|15515.16|15515.16|15506.77|15506.77|15515.16|15515.16|15506.77|15506.77|0
1648719960000|2022-03-31 09:46:00|15502.8|15502.8|15511.2|15511.2|15511.2|15511.2|15502.8|15502.8|0
1648720000000|2022-03-31 09:46:40|15516.8|15516.8|15514|15514|15516.8|15516.8|15514|15514|0
1648720010000|2022-03-31 09:46:50|15512.6|15512.6|15512.6|15512.6|15512.6|15512.6|15512.6|15512.6|0
1648720080000|2022-03-31 09:48:00|15516.56|15516.56|15520.53|15520.53|15520.53|15520.53|15516.56|15516.56|0
1648720230000|2022-03-31 09:50:30|15520.07|15520.07|15520.07|15520.07|15520.07|15520.07|15520.07|15520.07|0
1648720240000|2022-03-31 09:50:40|15517.27|15517.27|15517.27|15517.27|15517.27|15517.27|15517.27|15517.27|0
1648720250000|2022-03-31 09:50:50|15515.87|15515.87|15515.87|15515.87|15515.87|15515.87|15515.87|15515.87|0
1648720260000|2022-03-31 09:51:00|15518.67|15518.67|15518.67|15518.67|15518.67|15518.67|15518.67|15518.67|0
1648720270000|2022-03-31 09:51:10|15517.75|15517.75|15517.75|15517.75|15517.75|15517.75|15517.75|15517.75|0
1648720290000|2022-03-31 09:51:30|15516.83|15516.83|15516.83|15516.83|15516.83|15516.83|15516.37|15516.37|0
1648720330000|2022-03-31 09:52:10|15517.29|15517.29|15517.29|15517.29|15517.29|15517.29|15517.29|15517.29|0
1648720340000|2022-03-31 09:52:20|15516.83|15516.83|15519.63|15519.63|15519.63|15519.63|15516.83|15516.83|0
1648720370000|2022-03-31 09:52:50|15518.71|15518.71|15518.71|15518.71|15518.71|15518.71|15518.71|15518.71|0
1648720380000|2022-03-31 09:53:00|15517.79|15517.79|15517.79|15517.79|15517.79|15517.79|15517.79|15517.79|0
1648720420000|2022-03-31 09:53:40|15516.87|15516.87|15516.87|15516.87|15516.87|15516.87|15516.87|15516.87|0
1648720430000|2022-03-31 09:53:50|15514.07|15514.07|15514.07|15514.07|15514.07|15514.07|15514.07|15514.07|0
1648720450000|2022-03-31 09:54:10|15514.53|15514.53|15514.53|15514.53|15514.53|15514.53|15514.53|15514.53|0
1648720480000|2022-03-31 09:54:40|15510.57|15510.57|15510.57|15510.57|15510.57|15510.57|15510.57|15510.57|0
1648720490000|2022-03-31 09:54:50|15511.49|15511.49|15514.29|15514.29|15514.29|15514.29|15511.49|15511.49|0
1648720500000|2022-03-31 09:55:00|15513.37|15513.37|15514.77|15514.77|15514.77|15514.77|15513.37|15513.37|0
1648720530000|2022-03-31 09:55:30|15514.31|15514.31|15514.31|15514.31|15514.31|15514.31|15514.31|15514.31|0
1648720570000|2022-03-31 09:56:10|15514.77|15514.77|15514.77|15514.77|15514.77|15514.77|15514.77|15514.77|0
1648720580000|2022-03-31 09:56:20|15515.69|15515.69|15516.15|15516.15|15516.15|15516.15|15515.69|15515.69|0
1648720590000|2022-03-31 09:56:30|15515.69|15515.69|15515.69|15515.69|15515.69|15515.69|15515.69|15515.69|0
1648720630000|2022-03-31 09:57:10|15516.15|15516.15|15514.75|15514.75|15516.15|15516.15|15514.75|15514.75|0
1648720640000|2022-03-31 09:57:20|15516.15|15516.15|15516.15|15516.15|15516.15|15516.15|15516.15|15516.15|0
1648720700000|2022-03-31 09:58:20|15517.54|15517.54|15517.54|15517.54|15517.54|15517.54|15517.54|15517.54|0
1648720710000|2022-03-31 09:58:30|15520.34|15520.34|15520.34|15520.34|15520.34|15520.34|15520.34|15520.34|0
1648720730000|2022-03-31 09:58:50|15518.96|15518.96|15518.96|15518.96|15518.96|15518.96|15518.96|15518.96|0
1648720750000|2022-03-31 09:59:10|15515|15515|15515|15515|15515|15515|15515|15515|0
1648720790000|2022-03-31 09:59:50|15514.54|15514.54|15508.48|15508.48|15514.54|15514.54|15508.48|15508.48|0
1648720800000|2022-03-31 10:00:00|15508.94|15508.94|15509.4|15509.4|15509.4|15509.4|15508.94|15508.94|0
1648720810000|2022-03-31 10:00:10|15512.2|15512.2|15512.2|15512.2|15512.2|15512.2|15512.2|15512.2|0
1648720840000|2022-03-31 10:00:40|15509.4|15509.4|15509.4|15509.4|15509.4|15509.4|15509.4|15509.4|0
1648720850000|2022-03-31 10:00:50|15505.2|15505.2|15505.2|15505.2|15505.2|15505.2|15505.2|15505.2|0
1648720910000|2022-03-31 10:01:50|15501|15501|15501|15501|15501|15501|15501|15501|0
1648720930000|2022-03-31 10:02:10|15504.97|15504.97|15504.97|15504.97|15504.97|15504.97|15504.97|15504.97|0
1648720990000|2022-03-31 10:03:10|15501|15501|15501|15501|15501|15501|15501|15501|0
1648721060000|2022-03-31 10:04:20|15498.21|15498.21|15498.21|15498.21|15498.21|15498.21|15498.21|15498.21|0
1648721070000|2022-03-31 10:04:30|15496.81|15496.81|15496.81|15496.81|15496.81|15496.81|15496.81|15496.81|0
1648721140000|2022-03-31 10:05:40|15500.77|15500.77|15500.77|15500.77|15500.77|15500.77|15500.77|15500.77|0
1648721150000|2022-03-31 10:05:50|15496.57|15496.57|15496.57|15496.57|15496.57|15496.57|15496.57|15496.57|0
1648721160000|2022-03-31 10:06:00|15495.17|15495.17|15488.41|15488.41|15495.17|15495.17|15488.41|15488.41|0
1648721170000|2022-03-31 10:06:10|15494.01|15494.01|15495.41|15495.41|15495.41|15495.41|15494.01|15494.01|0
1648721270000|2022-03-31 10:07:50|15496.33|15496.33|15496.79|15496.79|15496.79|15496.79|15496.33|15496.33|0
1648721280000|2022-03-31 10:08:00|15495.87|15495.87|15495.41|15495.41|15495.87|15495.87|15495.41|15495.41|0
1648721340000|2022-03-31 10:09:00|15499.37|15499.37|15499.37|15499.37|15499.37|15499.37|15499.37|15499.37|0
1648721350000|2022-03-31 10:09:10|15495.41|15495.41|15495.41|15495.41|15495.41|15495.41|15495.41|15495.41|0
1648721380000|2022-03-31 10:09:40|15499.37|15499.37|15499.37|15499.37|15499.37|15499.37|15499.37|15499.37|0
1648721400000|2022-03-31 10:10:00|15497.97|15497.97|15497.97|15497.97|15497.97|15497.97|15497.97|15497.97|0
1648721460000|2022-03-31 10:11:00|15493.77|15493.77|15497.74|15497.74|15497.74|15497.74|15493.77|15493.77|0
1648721520000|2022-03-31 10:12:00|15493.77|15493.77|15493.77|15493.77|15493.77|15493.77|15493.77|15493.77|0
1648721580000|2022-03-31 10:13:00|15490.97|15490.97|15490.97|15490.97|15490.97|15490.97|15490.97|15490.97|0
1648721590000|2022-03-31 10:13:10|15489.58|15489.58|15489.58|15489.58|15489.58|15489.58|15489.58|15489.58|0
1648721600000|2022-03-31 10:13:20|15493.77|15493.77|15490.97|15490.97|15493.77|15493.77|15490.97|15490.97|0
1648721640000|2022-03-31 10:14:00|15492.37|15492.37|15495.17|15495.17|15495.17|15495.17|15492.37|15492.37|0
1648721650000|2022-03-31 10:14:10|15499.14|15499.14|15499.14|15499.14|15499.14|15499.14|15499.14|15499.14|0
1648721700000|2022-03-31 10:15:00|15500.54|15500.54|15500.54|15500.54|15500.54|15500.54|15500.54|15500.54|0
1648721720000|2022-03-31 10:15:20|15503.34|15503.34|15503.34|15503.34|15503.34|15503.34|15503.34|15503.34|0
1648721730000|2022-03-31 10:15:30|15511.27|15511.27|15511.27|15511.27|15511.27|15511.27|15511.27|15511.27|0
1648721750000|2022-03-31 10:15:50|15512.19|15512.19|15512.19|15512.19|15512.19|15512.19|15512.19|15512.19|0
1648721810000|2022-03-31 10:16:50|15513.59|15513.59|15513.59|15513.59|15513.59|15513.59|15513.59|15513.59|0
1648721830000|2022-03-31 10:17:10|15510.79|15510.79|15510.79|15510.79|15510.79|15510.79|15510.79|15510.79|0
1648721870000|2022-03-31 10:17:50|15498.89|15498.89|15498.89|15498.89|15498.89|15498.89|15498.89|15498.89|0
1648721900000|2022-03-31 10:18:20|15494.93|15494.93|15501.46|15501.46|15501.46|15501.46|15494.93|15494.93|0
1648721910000|2022-03-31 10:18:30|15493.53|15493.53|15493.53|15493.53|15493.53|15493.53|15493.53|15493.53|0
1648721940000|2022-03-31 10:19:00|15497.49|15497.49|15497.49|15497.49|15497.49|15497.49|15497.49|15497.49|0
1648721970000|2022-03-31 10:19:30|15497.95|15497.95|15497.95|15497.95|15497.95|15497.95|15497.95|15497.95|0
1648721990000|2022-03-31 10:19:50|15493.75|15493.75|15493.75|15493.75|15493.75|15493.75|15493.75|15493.75|0
1648722000000|2022-03-31 10:20:00|15492.35|15492.35|15492.35|15492.35|15492.35|15492.35|15492.35|15492.35|0
1648722010000|2022-03-31 10:20:10|15490.95|15490.95|15493.75|15493.75|15493.75|15493.75|15490.95|15490.95|0
1648722020000|2022-03-31 10:20:20|15490.95|15490.95|15490.95|15490.95|15490.95|15490.95|15490.95|15490.95|0
1648722050000|2022-03-31 10:20:50|15486.99|15486.99|15486.99|15486.99|15486.99|15486.99|15486.99|15486.99|0
1648722060000|2022-03-31 10:21:00|15484.19|15484.19|15482.79|15482.79|15484.19|15484.19|15482.79|15482.79|0
1648722110000|2022-03-31 10:21:50|15481.39|15481.39|15481.39|15481.39|15481.39|15481.39|15481.39|15481.39|0
1648722130000|2022-03-31 10:22:10|15485.36|15485.36|15482.56|15482.56|15485.36|15485.36|15482.56|15482.56|0
1648722140000|2022-03-31 10:22:20|15485.36|15485.36|15481.16|15481.16|15485.36|15485.36|15481.16|15481.16|0
1648722260000|2022-03-31 10:24:20|15479.78|15479.78|15479.78|15479.78|15479.78|15479.78|15479.78|15479.78|0
1648722290000|2022-03-31 10:24:50|15478.38|15478.38|15478.38|15478.38|15478.38|15478.38|15478.38|15478.38|0
1648722300000|2022-03-31 10:25:00|15479.3|15479.3|15479.3|15479.3|15479.3|15479.3|15479.3|15479.3|0
1648722320000|2022-03-31 10:25:20|15483.5|15483.5|15484.9|15484.9|15484.9|15484.9|15483.5|15483.5|0
1648722420000|2022-03-31 10:27:00|15486.3|15486.3|15486.3|15486.3|15486.3|15486.3|15486.3|15486.3|0
1648722450000|2022-03-31 10:27:30|15490.26|15490.26|15490.72|15490.72|15490.72|15490.72|15490.26|15490.26|0
1648722460000|2022-03-31 10:27:40|15491.64|15491.64|15492.1|15492.1|15492.1|15492.1|15490.72|15490.72|0
1648722480000|2022-03-31 10:28:00|15493.02|15493.02|15493.02|15493.02|15493.02|15493.02|15491.64|15491.64|0
1648722520000|2022-03-31 10:28:40|15490.72|15490.72|15490.72|15490.72|15490.72|15490.72|15490.72|15490.72|0
1648722540000|2022-03-31 10:29:00|15492.1|15492.1|15495.34|15495.34|15495.34|15495.34|15492.1|15492.1|0
1648722550000|2022-03-31 10:29:10|15494.88|15494.88|15494.88|15494.88|15494.88|15494.88|15494.88|15494.88|0
1648722560000|2022-03-31 10:29:20|15494.42|15494.42|15494.42|15494.42|15494.42|15494.42|15494.42|15494.42|0
1648722620000|2022-03-31 10:30:20|15498.38|15498.38|15498.38|15498.38|15498.38|15498.38|15498.38|15498.38|0
1648722660000|2022-03-31 10:31:00|15497.92|15497.92|15498.84|15498.84|15498.84|15498.84|15497.92|15497.92|0
1648722670000|2022-03-31 10:31:10|15501.64|15501.64|15501.64|15501.64|15501.64|15501.64|15501.64|15501.64|0
1648722690000|2022-03-31 10:31:30|15500.26|15500.26|15497.22|15497.22|15500.26|15500.26|15496.3|15496.3|0
1648722730000|2022-03-31 10:32:10|15498.62|15498.62|15498.62|15498.62|15498.62|15498.62|15498.62|15498.62|0
1648722760000|2022-03-31 10:32:40|15499.08|15499.08|15500.92|15500.92|15500.92|15500.92|15499.08|15499.08|0
1648722810000|2022-03-31 10:33:30|15496.72|15496.72|15496.72|15496.72|15496.72|15496.72|15496.72|15496.72|0
1648722840000|2022-03-31 10:34:00|15492.75|15492.75|15492.75|15492.75|15492.75|15492.75|15492.75|15492.75|0
1648722860000|2022-03-31 10:34:20|15493.67|15493.67|15493.67|15493.67|15493.67|15493.67|15493.67|15493.67|0
1648722870000|2022-03-31 10:34:30|15495.05|15495.05|15495.05|15495.05|15495.05|15495.05|15495.05|15495.05|0
1648722900000|2022-03-31 10:35:00|15497.85|15497.85|15499.25|15499.25|15499.25|15499.25|15497.85|15497.85|0
1648722940000|2022-03-31 10:35:40|15500.65|15500.65|15500.65|15500.65|15500.65|15500.65|15500.65|15500.65|0
1648722990000|2022-03-31 10:36:30|15497.85|15497.85|15499.25|15499.25|15499.25|15499.25|15497.85|15497.85|0
1648723080000|2022-03-31 10:38:00|15500.65|15500.65|15500.65|15500.65|15500.65|15500.65|15500.65|15500.65|0
1648723100000|2022-03-31 10:38:20|15499.25|15499.25|15499.25|15499.25|15499.25|15499.25|15499.25|15499.25|0
1648723150000|2022-03-31 10:39:10|15503.21|15503.21|15503.21|15503.21|15503.21|15503.21|15503.21|15503.21|0
1648723240000|2022-03-31 10:40:40|15495.28|15495.28|15495.28|15495.28|15495.28|15495.28|15495.28|15495.28|0
1648723270000|2022-03-31 10:41:10|15493.88|15493.88|15493.88|15493.88|15493.88|15493.88|15493.88|15493.88|0
1648723310000|2022-03-31 10:41:50|15494.8|15494.8|15494.34|15494.34|15494.8|15494.8|15494.34|15494.34|0
1648723320000|2022-03-31 10:42:00|15495.72|15495.72|15495.72|15495.72|15495.72|15495.72|15495.72|15495.72|0
1648723350000|2022-03-31 10:42:30|15499.69|15499.69|15499.69|15499.69|15499.69|15499.69|15499.69|15499.69|0
1648723380000|2022-03-31 10:43:00|15495.72|15495.72|15471.93|15471.93|15495.72|15495.72|15471.93|15471.93|0
1648723390000|2022-03-31 10:43:10|15467.97|15467.97|15467.97|15467.97|15467.97|15467.97|15467.97|15467.97|0
1648723410000|2022-03-31 10:43:30|15464|15464|15464|15464|15464|15464|15464|15464|0
1648723420000|2022-03-31 10:43:40|15465.4|15465.4|15465.4|15465.4|15465.4|15465.4|15465.4|15465.4|0
1648723430000|2022-03-31 10:43:50|15457.47|15457.47|15449.54|15449.54|15457.47|15457.47|15449.54|15449.54|0
1648723440000|2022-03-31 10:44:00|15441.61|15441.61|15429.71|15429.71|15441.61|15441.61|15429.71|15429.71|0
1648723460000|2022-03-31 10:44:20|15421.78|15421.78|15413.85|15413.85|15421.78|15421.78|15413.85|15413.85|0
1648723470000|2022-03-31 10:44:30|15409.89|15409.89|15404.29|15404.29|15412.22|15412.22|15404.29|15404.29|0
1648723480000|2022-03-31 10:44:40|15400.32|15400.32|15412.22|15412.22|15412.22|15412.22|15400.32|15400.32|0
1648723490000|2022-03-31 10:44:50|15408.25|15408.25|15400.32|15400.32|15408.25|15408.25|15400.32|15400.32|0
1648723500000|2022-03-31 10:45:00|15397.53|15397.53|15399.16|15399.16|15403.12|15403.12|15391.23|15391.23|0
1648723530000|2022-03-31 10:45:30|15407.09|15407.09|15407.09|15407.09|15407.09|15407.09|15407.09|15407.09|0
1648723620000|2022-03-31 10:47:00|15399.16|15399.16|15391.23|15391.23|15399.16|15399.16|15391.23|15391.23|0
1648723740000|2022-03-31 10:49:00|15387.03|15387.03|15387.03|15387.03|15387.03|15387.03|15387.03|15387.03|0
1648723780000|2022-03-31 10:49:40|15388.43|15388.43|15388.43|15388.43|15388.43|15388.43|15388.43|15388.43|0
1648723790000|2022-03-31 10:49:50|15388.89|15388.89|15389.83|15389.83|15391.67|15391.67|15388.43|15388.43|0
1648723820000|2022-03-31 10:50:20|15397.76|15397.76|15397.76|15397.76|15397.76|15397.76|15397.76|15397.76|0
1648723830000|2022-03-31 10:50:30|15401.72|15401.72|15401.72|15401.72|15401.72|15401.72|15401.72|15401.72|0
1648723840000|2022-03-31 10:50:40|15389.83|15389.83|15389.83|15389.83|15389.83|15389.83|15389.83|15389.83|0
1648723870000|2022-03-31 10:51:10|15377.93|15377.93|15377.93|15377.93|15377.93|15377.93|15377.93|15377.93|0
1648723920000|2022-03-31 10:52:00|15379.33|15379.33|15379.33|15379.33|15379.33|15379.33|15379.33|15379.33|0
1648723930000|2022-03-31 10:52:10|15375.37|15375.37|15375.37|15375.37|15375.37|15375.37|15375.37|15375.37|0
1648723980000|2022-03-31 10:53:00|15372.57|15372.57|15372.57|15372.57|15372.57|15372.57|15372.57|15372.57|0
1648724020000|2022-03-31 10:53:40|15384.46|15384.46|15384.46|15384.46|15384.46|15384.46|15384.46|15384.46|0
1648724030000|2022-03-31 10:53:50|15383.06|15383.06|15379.1|15379.1|15383.06|15383.06|15379.1|15379.1|0
1648724110000|2022-03-31 10:55:10|15375.13|15375.13|15370.94|15370.94|15375.13|15375.13|15370.94|15370.94|0
1648724130000|2022-03-31 10:55:30|15363.94|15363.94|15363.94|15363.94|15363.94|15363.94|15363.94|15363.94|0
1648724170000|2022-03-31 10:56:10|15359.97|15359.97|15384|15384|15384|15384|15359.97|15359.97|0
1648724180000|2022-03-31 10:56:20|15380.03|15380.03|15380.03|15380.03|15380.03|15380.03|15380.03|15380.03|0
1648724220000|2022-03-31 10:57:00|15381.43|15381.43|15380.05|15380.05|15381.43|15381.43|15380.05|15380.05|0
1648724260000|2022-03-31 10:57:40|15380.51|15380.51|15380.51|15380.51|15380.51|15380.51|15380.51|15380.51|0
1648724340000|2022-03-31 10:59:00|15381.91|15381.91|15381.91|15381.91|15381.91|15381.91|15381.91|15381.91|0
1648724350000|2022-03-31 10:59:10|15383.31|15383.31|15383.31|15383.31|15383.31|15383.31|15383.31|15383.31|0
1648724380000|2022-03-31 10:59:40|15387.28|15387.28|15387.28|15387.28|15387.28|15387.28|15387.28|15387.28|0
1648724440000|2022-03-31 11:00:40|15387.74|15387.74|15387.74|15387.74|15387.74|15387.74|15387.74|15387.74|0
1648724470000|2022-03-31 11:01:10|15383.54|15383.54|15382.37|15382.37|15386.34|15386.34|15382.37|15382.37|0
1648724520000|2022-03-31 11:02:00|15380.97|15380.97|15379.57|15379.57|15382.37|15382.37|15379.57|15379.57|0
1648724640000|2022-03-31 11:04:00|15371.64|15371.64|15371.64|15371.64|15371.64|15371.64|15371.64|15371.64|0
1648724680000|2022-03-31 11:04:40|15373.04|15373.04|15373.04|15373.04|15373.04|15373.04|15373.04|15373.04|0
1648724720000|2022-03-31 11:05:20|15374.44|15374.44|15374.44|15374.44|15374.44|15374.44|15374.44|15374.44|0
1648724810000|2022-03-31 11:06:50|15368.84|15368.84|15366.04|15366.04|15368.84|15368.84|15366.04|15366.04|0
1648724820000|2022-03-31 11:07:00|15364.64|15364.64|15364.64|15364.64|15364.64|15364.64|15364.64|15364.64|0
1648724840000|2022-03-31 11:07:20|15352.75|15352.75|15352.75|15352.75|15352.75|15352.75|15352.75|15352.75|0
1648724850000|2022-03-31 11:07:30|15351.35|15351.35|15351.35|15351.35|15351.35|15351.35|15351.35|15351.35|0
1648724870000|2022-03-31 11:07:50|15354.15|15354.15|15354.15|15354.15|15356.95|15356.95|15354.15|15354.15|0
1648724880000|2022-03-31 11:08:00|15355.55|15355.55|15356.95|15356.95|15356.95|15356.95|15355.55|15355.55|0
1648724900000|2022-03-31 11:08:20|15356.49|15356.49|15356.49|15356.49|15356.49|15356.49|15356.49|15356.49|0
1648724940000|2022-03-31 11:09:00|15352.52|15352.52|15352.52|15352.52|15352.52|15352.52|15352.52|15352.52|0
1648724960000|2022-03-31 11:09:20|15352.98|15352.98|15352.98|15352.98|15352.98|15352.98|15352.98|15352.98|0
1648724980000|2022-03-31 11:09:40|15347.38|15347.38|15347.38|15347.38|15347.38|15347.38|15347.38|15347.38|0
1648725010000|2022-03-31 11:10:10|15343.42|15343.42|15343.42|15343.42|15343.42|15343.42|15343.42|15343.42|0
1648725040000|2022-03-31 11:10:40|15342.96|15342.96|15342.96|15342.96|15342.96|15342.96|15342.96|15342.96|0
1648725060000|2022-03-31 11:11:00|15341.56|15341.56|15341.56|15341.56|15341.56|15341.56|15341.56|15341.56|0
1648725080000|2022-03-31 11:11:20|15337.59|15337.59|15341.56|15341.56|15341.56|15341.56|15337.59|15337.59|0
1648725100000|2022-03-31 11:11:40|15342.94|15342.94|15342.94|15342.94|15342.94|15342.94|15342.94|15342.94|0
1648725150000|2022-03-31 11:12:30|15346.9|15346.9|15346.9|15346.9|15346.9|15346.9|15346.9|15346.9|0
1648725160000|2022-03-31 11:12:40|15344.1|15344.1|15344.1|15344.1|15344.1|15344.1|15344.1|15344.1|0
1648725250000|2022-03-31 11:14:10|15345.5|15345.5|15345.5|15345.5|15345.5|15345.5|15345.5|15345.5|0
1648725420000|2022-03-31 11:17:00|15346.9|15346.9|15346.9|15346.9|15346.9|15346.9|15346.9|15346.9|0
1648725510000|2022-03-31 11:18:30|15349.7|15349.7|15349.7|15349.7|15349.7|15349.7|15349.7|15349.7|0
1648725550000|2022-03-31 11:19:10|15352.5|15352.5|15352.5|15352.5|15352.5|15352.5|15352.5|15352.5|0
1648725570000|2022-03-31 11:19:30|15352.96|15352.96|15352.96|15352.96|15352.96|15352.96|15352.96|15352.96|0
1648725580000|2022-03-31 11:19:40|15351.56|15351.56|15350.16|15350.16|15351.56|15351.56|15350.16|15350.16|0
1648725720000|2022-03-31 11:22:00|15351.56|15351.56|15351.56|15351.56|15351.56|15351.56|15351.56|15351.56|0
1648725760000|2022-03-31 11:22:40|15350.64|15350.64|15349.24|15349.24|15350.64|15350.64|15349.24|15349.24|0
1648725770000|2022-03-31 11:22:50|15341.31|15341.31|15350.41|15350.41|15353.21|15353.21|15341.31|15341.31|0
1648725790000|2022-03-31 11:23:10|15354.37|15354.37|15354.37|15354.37|15354.37|15354.37|15354.37|15354.37|0
1648725880000|2022-03-31 11:24:40|15366.27|15366.27|15366.27|15366.27|15366.27|15366.27|15366.27|15366.27|0
1648726060000|2022-03-31 11:27:40|15367.19|15367.19|15367.19|15367.19|15367.19|15367.19|15367.19|15367.19|0
1648726110000|2022-03-31 11:28:30|15363.22|15363.22|15363.22|15363.22|15363.22|15363.22|15363.22|15363.22|0
1648726210000|2022-03-31 11:30:10|15366.02|15366.02|15366.02|15366.02|15366.02|15366.02|15366.02|15366.02|0
1648726230000|2022-03-31 11:30:30|15368.82|15368.82|15368.82|15368.82|15368.82|15368.82|15368.82|15368.82|0
1648726510000|2022-03-31 11:35:10|15369.28|15369.28|15369.74|15369.74|15369.74|15369.74|15369.28|15369.28|0
1648726520000|2022-03-31 11:35:20|15372.54|15372.54|15374.84|15374.84|15374.84|15374.84|15372.54|15372.54|0
1648726540000|2022-03-31 11:35:40|15373.46|15373.46|15373.46|15373.46|15373.46|15373.46|15373.46|15373.46|0
1648726550000|2022-03-31 11:35:50|15372.08|15372.08|15372.08|15372.08|15372.08|15372.08|15372.08|15372.08|0
1648726630000|2022-03-31 11:37:10|15379.08|15379.08|15383.28|15383.28|15383.28|15383.28|15379.08|15379.08|0
1648726650000|2022-03-31 11:37:30|15380.48|15380.48|15377.68|15377.68|15380.48|15380.48|15377.68|15377.68|0
1648726740000|2022-03-31 11:39:00|15379.98|15379.98|15378.14|15378.14|15379.98|15379.98|15378.14|15378.14|0
1648726780000|2022-03-31 11:39:40|15377.68|15377.68|15377.68|15377.68|15377.68|15377.68|15377.68|15377.68|0
1648726900000|2022-03-31 11:41:40|15381.64|15381.64|15381.64|15381.64|15381.64|15381.64|15381.64|15381.64|0
1648726920000|2022-03-31 11:42:00|15382.56|15382.56|15383.48|15383.48|15383.48|15383.48|15382.56|15382.56|0
1648726930000|2022-03-31 11:42:10|15384.86|15384.86|15391.41|15391.41|15392.79|15392.79|15384.86|15384.86|0
1648726940000|2022-03-31 11:42:20|15392.81|15392.81|15392.81|15392.81|15392.81|15392.81|15392.81|15392.81|0
1648726970000|2022-03-31 11:42:50|15394.21|15394.21|15394.21|15394.21|15394.21|15394.21|15394.21|15394.21|0
1648727030000|2022-03-31 11:43:50|15397.01|15397.01|15397.01|15397.01|15397.01|15397.01|15397.01|15397.01|0
1648727080000|2022-03-31 11:44:40|15395.61|15395.61|15395.61|15395.61|15395.61|15395.61|15395.61|15395.61|0
1648727170000|2022-03-31 11:46:10|15403.54|15403.54|15403.54|15403.54|15403.54|15403.54|15403.54|15403.54|0
1648727180000|2022-03-31 11:46:20|15407.51|15407.51|15407.51|15407.51|15407.51|15407.51|15407.51|15407.51|0
1648727200000|2022-03-31 11:46:40|15411.47|15411.47|15411.47|15411.47|15411.47|15411.47|15411.47|15411.47|0
1648727240000|2022-03-31 11:47:20|15413.31|15413.31|15414.69|15414.69|15414.69|15414.69|15413.31|15413.31|0
1648727270000|2022-03-31 11:47:50|15415.61|15415.61|15415.61|15415.61|15415.61|15415.61|15415.61|15415.61|0
1648727280000|2022-03-31 11:48:00|15417.01|15417.01|15417.01|15417.01|15418.41|15418.41|15412.81|15412.81|0
1648727290000|2022-03-31 11:48:10|15415.61|15415.61|15417.95|15417.95|15417.95|15417.95|15415.15|15415.15|0
1648727300000|2022-03-31 11:48:20|15419.35|15419.35|15419.35|15419.35|15419.35|15419.35|15419.35|15419.35|0
1648727310000|2022-03-31 11:48:30|15418.89|15418.89|15414.69|15414.69|15418.89|15418.89|15414.69|15414.69|0
1648727350000|2022-03-31 11:49:10|15411.89|15411.89|15411.89|15411.89|15411.89|15411.89|15411.89|15411.89|0
1648727360000|2022-03-31 11:49:20|15410.49|15410.49|15410.49|15410.49|15410.49|15410.49|15410.49|15410.49|0
1648727370000|2022-03-31 11:49:30|15411.89|15411.89|15410.49|15410.49|15411.89|15411.89|15410.49|15410.49|0
1648727410000|2022-03-31 11:50:10|15409.09|15409.09|15406.29|15406.29|15409.09|15409.09|15406.29|15406.29|0
1648727420000|2022-03-31 11:50:20|15407.69|15407.69|15410.01|15410.01|15410.01|15410.01|15407.69|15407.69|0
1648727430000|2022-03-31 11:50:30|15412.81|15412.81|15412.81|15412.81|15412.81|15412.81|15412.81|15412.81|0
1648727450000|2022-03-31 11:50:50|15411.41|15411.41|15411.41|15411.41|15411.41|15411.41|15411.41|15411.41|0
1648727460000|2022-03-31 11:51:00|15411.87|15411.87|15411.87|15411.87|15413.27|15413.27|15411.87|15411.87|0
1648727470000|2022-03-31 11:51:10|15410.47|15410.47|15411.87|15411.87|15413.27|15413.27|15410.47|15410.47|0
1648727480000|2022-03-31 11:51:20|15410.47|15410.47|15410.47|15410.47|15410.47|15410.47|15410.47|15410.47|0
1648727510000|2022-03-31 11:51:50|15409.07|15409.07|15409.07|15409.07|15409.07|15409.07|15409.07|15409.07|0
1648727520000|2022-03-31 11:52:00|15411.87|15411.87|15410.47|15410.47|15411.87|15411.87|15410.47|15410.47|0
1648727550000|2022-03-31 11:52:30|15406.51|15406.51|15406.51|15406.51|15406.51|15406.51|15406.51|15406.51|0
1648727560000|2022-03-31 11:52:40|15405.11|15405.11|15410.66|15410.66|15410.66|15410.66|15405.11|15405.11|0
1648727620000|2022-03-31 11:53:40|15407.87|15407.87|15407.87|15407.87|15407.87|15407.87|15407.87|15407.87|0
1648727650000|2022-03-31 11:54:10|15410.66|15410.66|15410.66|15410.66|15410.66|15410.66|15410.66|15410.66|0
1648727670000|2022-03-31 11:54:30|15406.7|15406.7|15406.7|15406.7|15406.7|15406.7|15406.7|15406.7|0
1648727740000|2022-03-31 11:55:40|15402.73|15402.73|15403.19|15403.19|15403.19|15403.19|15402.73|15402.73|0
1648727760000|2022-03-31 11:56:00|15404.11|15404.11|15403.65|15403.65|15404.11|15404.11|15403.65|15403.65|0
1648727790000|2022-03-31 11:56:30|15402.73|15402.73|15402.73|15402.73|15402.73|15402.73|15402.73|15402.73|0
1648727830000|2022-03-31 11:57:10|15399.93|15399.93|15399.93|15399.93|15399.93|15399.93|15399.93|15399.93|0
1648727880000|2022-03-31 11:58:00|15399.02|15399.02|15399.02|15399.02|15399.02|15399.02|15399.02|15399.02|0
1648727930000|2022-03-31 11:58:50|15396.22|15396.22|15396.22|15396.22|15396.22|15396.22|15396.22|15396.22|0
1648727970000|2022-03-31 11:59:30|15393.42|15393.42|15393.42|15393.42|15393.42|15393.42|15393.42|15393.42|0
1648727990000|2022-03-31 11:59:50|15401.35|15401.35|15401.35|15401.35|15401.35|15401.35|15401.35|15401.35|0
1648728030000|2022-03-31 12:00:30|15399.05|15399.05|15399.05|15399.05|15399.05|15399.05|15399.05|15399.05|0
1648728040000|2022-03-31 12:00:40|15399.51|15399.51|15399.51|15399.51|15399.51|15399.51|15399.51|15399.51|0
1648728050000|2022-03-31 12:00:50|15402.31|15402.31|15403.71|15403.71|15403.71|15403.71|15402.31|15402.31|0
1648728060000|2022-03-31 12:01:00|15407.67|15407.67|15407.21|15407.21|15407.67|15407.67|15407.21|15407.21|0
1648728070000|2022-03-31 12:01:10|15405.81|15405.81|15405.81|15405.81|15405.81|15405.81|15405.81|15405.81|0
1648728140000|2022-03-31 12:02:20|15409.78|15409.78|15409.78|15409.78|15409.78|15409.78|15409.78|15409.78|0
1648728240000|2022-03-31 12:04:00|15409.32|15409.32|15409.32|15409.32|15409.32|15409.32|15409.32|15409.32|0
1648728250000|2022-03-31 12:04:10|15408.86|15408.86|15412.12|15412.12|15412.12|15412.12|15408.86|15408.86|0
1648728340000|2022-03-31 12:05:40|15413.52|15413.52|15413.52|15413.52|15413.52|15413.52|15413.52|15413.52|0
1648728360000|2022-03-31 12:06:00|15414.92|15414.92|15414.92|15414.92|15414.92|15414.92|15414.92|15414.92|0
1648728460000|2022-03-31 12:07:40|15413.52|15413.52|15413.52|15413.52|15413.52|15413.52|15413.52|15413.52|0
1648728480000|2022-03-31 12:08:00|15414.92|15414.92|15414.92|15414.92|15414.92|15414.92|15414.92|15414.92|0
1648728490000|2022-03-31 12:08:10|15415.38|15415.38|15415.38|15415.38|15415.38|15415.38|15415.38|15415.38|0
1648728500000|2022-03-31 12:08:20|15419.34|15419.34|15419.34|15419.34|15419.34|15419.34|15419.34|15419.34|0
1648728530000|2022-03-31 12:08:50|15420.72|15420.72|15420.72|15420.72|15420.72|15420.72|15420.72|15420.72|0
1648728680000|2022-03-31 12:11:20|15422.12|15422.12|15420.72|15420.72|15422.12|15422.12|15420.72|15420.72|0
1648728710000|2022-03-31 12:11:50|15419.32|15419.32|15417.92|15417.92|15419.32|15419.32|15417.92|15417.92|0
1648728760000|2022-03-31 12:12:40|15422.12|15422.12|15422.12|15422.12|15422.12|15422.12|15422.12|15422.12|0
1648728840000|2022-03-31 12:14:00|15414.19|15414.19|15414.19|15414.19|15414.19|15414.19|15414.19|15414.19|0
1648728910000|2022-03-31 12:15:10|15410.22|15410.22|15410.22|15410.22|15410.22|15410.22|15410.22|15410.22|0
1648729030000|2022-03-31 12:17:10|15406.26|15406.26|15406.26|15406.26|15406.26|15406.26|15406.26|15406.26|0
1648729050000|2022-03-31 12:17:30|15403.46|15403.46|15403.46|15403.46|15403.46|15403.46|15403.46|15403.46|0
1648729100000|2022-03-31 12:18:20|15407.43|15407.43|15415.36|15415.36|15415.36|15415.36|15407.43|15407.43|0
1648729130000|2022-03-31 12:18:50|15416.76|15416.76|15416.76|15416.76|15416.76|15416.76|15416.76|15416.76|0
1648729170000|2022-03-31 12:19:30|15408.83|15408.83|15408.83|15408.83|15408.83|15408.83|15408.83|15408.83|0
1648729350000|2022-03-31 12:22:30|15409.74|15409.74|15409.74|15409.74|15409.74|15409.74|15409.74|15409.74|0
1648729390000|2022-03-31 12:23:10|15410.2|15410.2|15406.24|15406.24|15410.2|15410.2|15406.24|15406.24|0
1648729410000|2022-03-31 12:23:30|15402.27|15402.27|15402.27|15402.27|15402.27|15402.27|15402.27|15402.27|0
1648729470000|2022-03-31 12:24:30|15402.73|15402.73|15402.73|15402.73|15402.73|15402.73|15402.73|15402.73|0
1648729540000|2022-03-31 12:25:40|15406.7|15406.7|15406.7|15406.7|15406.7|15406.7|15406.7|15406.7|0
1648729550000|2022-03-31 12:25:50|15410.66|15410.66|15410.66|15410.66|15410.66|15410.66|15410.66|15410.66|0
1648729640000|2022-03-31 12:27:20|15414.63|15414.63|15414.63|15414.63|15414.63|15414.63|15414.63|15414.63|0
1648729660000|2022-03-31 12:27:40|15411.83|15411.83|15411.83|15411.83|15411.83|15411.83|15411.83|15411.83|0
1648729770000|2022-03-31 12:29:30|15403.9|15403.9|15403.9|15403.9|15403.9|15403.9|15403.9|15403.9|0
1648729780000|2022-03-31 12:29:40|15406.7|15406.7|15406.7|15406.7|15406.7|15406.7|15406.7|15406.7|0
1648729830000|2022-03-31 12:30:30|15407.62|15407.62|15407.62|15407.62|15407.62|15407.62|15407.62|15407.62|0
1648729840000|2022-03-31 12:30:40|15406.7|15406.7|15406.7|15406.7|15406.7|15406.7|15406.7|15406.7|0
1648729860000|2022-03-31 12:31:00|15408.1|15408.1|15408.1|15408.1|15408.1|15408.1|15408.1|15408.1|0
1648730010000|2022-03-31 12:33:30|15406.7|15406.7|15407.16|15407.16|15407.16|15407.16|15406.7|15406.7|0
1648730040000|2022-03-31 12:34:00|15405.76|15405.76|15405.76|15405.76|15405.76|15405.76|15405.76|15405.76|0
1648730050000|2022-03-31 12:34:10|15404.36|15404.36|15404.36|15404.36|15404.36|15404.36|15404.36|15404.36|0
1648730070000|2022-03-31 12:34:30|15400.39|15400.39|15404.36|15404.36|15404.36|15404.36|15400.39|15400.39|0
1648730090000|2022-03-31 12:34:50|15401.56|15401.56|15401.56|15401.56|15401.56|15401.56|15401.56|15401.56|0
1648730100000|2022-03-31 12:35:00|15398.76|15398.76|15393.63|15393.63|15401.56|15401.56|15393.63|15393.63|0
1648730160000|2022-03-31 12:36:00|15385.7|15385.7|15384.78|15384.78|15385.7|15385.7|15384.78|15384.78|0
1648730170000|2022-03-31 12:36:10|15380.58|15380.58|15380.58|15380.58|15380.58|15380.58|15380.58|15380.58|0
1648730180000|2022-03-31 12:36:20|15380.12|15380.12|15376.62|15376.62|15380.58|15380.58|15376.62|15376.62|0
1648730200000|2022-03-31 12:36:40|15380.58|15380.58|15384.55|15384.55|15384.55|15384.55|15380.58|15380.58|0
1648730210000|2022-03-31 12:36:50|15378.95|15378.95|15380.35|15380.35|15380.35|15380.35|15378.95|15378.95|0
1648730220000|2022-03-31 12:37:00|15381.75|15381.75|15380.35|15380.35|15381.75|15381.75|15380.35|15380.35|0
1648730350000|2022-03-31 12:39:10|15372.42|15372.42|15372.42|15372.42|15372.42|15372.42|15372.42|15372.42|0
1648730360000|2022-03-31 12:39:20|15371.02|15371.02|15368.22|15368.22|15371.02|15371.02|15368.22|15368.22|0
1648730380000|2022-03-31 12:39:40|15372.18|15372.18|15370.79|15370.79|15372.18|15372.18|15370.79|15370.79|0
1648730410000|2022-03-31 12:40:10|15369.39|15369.39|15372.18|15372.18|15372.18|15372.18|15369.39|15369.39|0
1648730430000|2022-03-31 12:40:30|15364.25|15364.25|15364.25|15364.25|15364.25|15364.25|15364.25|15364.25|0
1648730480000|2022-03-31 12:41:20|15363.33|15363.33|15364.25|15364.25|15364.25|15364.25|15363.33|15363.33|0
1648730570000|2022-03-31 12:42:50|15368.22|15368.22|15368.22|15368.22|15368.22|15368.22|15368.22|15368.22|0
1648730580000|2022-03-31 12:43:00|15372.18|15372.18|15372.18|15372.18|15372.18|15372.18|15372.18|15372.18|0
1648730620000|2022-03-31 12:43:40|15373.58|15373.58|15373.58|15373.58|15373.58|15373.58|15373.58|15373.58|0
1648730630000|2022-03-31 12:43:50|15377.78|15377.78|15377.78|15377.78|15377.78|15377.78|15377.78|15377.78|0
1648730730000|2022-03-31 12:45:30|15376.38|15376.38|15376.38|15376.38|15376.38|15376.38|15376.38|15376.38|0
1648730770000|2022-03-31 12:46:10|15374.98|15374.98|15374.98|15374.98|15374.98|15374.98|15374.98|15374.98|0
1648730880000|2022-03-31 12:48:00|15373.58|15373.58|15373.58|15373.58|15373.58|15373.58|15373.58|15373.58|0
1648730930000|2022-03-31 12:48:50|15377.55|15377.55|15377.55|15377.55|15377.55|15377.55|15377.55|15377.55|0
1648730940000|2022-03-31 12:49:00|15378.95|15378.95|15378.95|15378.95|15378.95|15378.95|15378.95|15378.95|0
1648730960000|2022-03-31 12:49:20|15378.49|15378.49|15378.49|15378.49|15378.49|15378.49|15378.49|15378.49|0
1648730970000|2022-03-31 12:49:30|15378.95|15378.95|15378.95|15378.95|15378.95|15378.95|15378.95|15378.95|0
1648731010000|2022-03-31 12:50:10|15374.75|15374.75|15374.75|15374.75|15374.75|15374.75|15374.29|15374.29|0
1648731030000|2022-03-31 12:50:30|15375.21|15375.21|15375.21|15375.21|15375.21|15375.21|15375.21|15375.21|0
1648731110000|2022-03-31 12:51:50|15387.11|15387.11|15383.14|15383.14|15387.11|15387.11|15383.14|15383.14|0
1648731120000|2022-03-31 12:52:00|15388.74|15388.74|15390.58|15390.58|15390.58|15390.58|15388.74|15388.74|0
1648731150000|2022-03-31 12:52:30|15394.54|15394.54|15394.54|15394.54|15394.54|15394.54|15394.54|15394.54|0
1648731180000|2022-03-31 12:53:00|15395.92|15395.92|15395.92|15395.92|15395.92|15395.92|15395.92|15395.92|0
1648731350000|2022-03-31 12:55:50|15399.89|15399.89|15399.89|15399.89|15399.89|15399.89|15399.89|15399.89|0
1648731360000|2022-03-31 12:56:00|15398.97|15398.97|15398.97|15398.97|15398.97|15398.97|15398.97|15398.97|0
1648731380000|2022-03-31 12:56:20|15398.51|15398.51|15398.05|15398.05|15398.51|15398.51|15398.05|15398.05|0
1648731400000|2022-03-31 12:56:40|15402.01|15402.01|15402.01|15402.01|15402.01|15402.01|15402.01|15402.01|0
1648731410000|2022-03-31 12:56:50|15398.05|15398.05|15398.05|15398.05|15398.05|15398.05|15398.05|15398.05|0
1648731420000|2022-03-31 12:57:00|15397.59|15397.59|15397.59|15397.59|15397.59|15397.59|15397.59|15397.59|0
1648731430000|2022-03-31 12:57:10|15405.52|15405.52|15404.58|15404.58|15405.52|15405.52|15404.12|15404.12|0
1648731440000|2022-03-31 12:57:20|15407.38|15407.38|15407.38|15407.38|15407.38|15407.38|15407.38|15407.38|0
1648731450000|2022-03-31 12:57:30|15408.78|15408.78|15412.74|15412.74|15412.74|15412.74|15408.78|15408.78|0
1648731530000|2022-03-31 12:58:50|15416.71|15416.71|15416.71|15416.71|15416.71|15416.71|15416.71|15416.71|0
1648731540000|2022-03-31 12:59:00|15418.11|15418.11|15418.11|15418.11|15418.11|15418.11|15418.11|15418.11|0
1648731600000|2022-03-31 13:00:00|15419.51|15419.51|15419.05|15419.05|15419.51|15419.51|15419.05|15419.05|0
1648731610000|2022-03-31 13:00:10|15411.12|15411.12|15411.12|15411.12|15411.12|15411.12|15411.12|15411.12|0
1648731620000|2022-03-31 13:00:20|15407.15|15407.15|15403.19|15403.19|15407.15|15407.15|15403.19|15403.19|0
1648731700000|2022-03-31 13:01:40|15407.15|15407.15|15414.16|15414.16|15414.16|15414.16|15407.15|15407.15|0
1648731710000|2022-03-31 13:01:50|15410.2|15410.2|15409.74|15409.74|15410.2|15410.2|15409.74|15409.74|0
1648731740000|2022-03-31 13:02:20|15413.7|15413.7|15413.7|15413.7|15413.7|15413.7|15413.7|15413.7|0
1648731750000|2022-03-31 13:02:30|15417.67|15417.67|15417.67|15417.67|15417.67|15417.67|15417.67|15417.67|0
1648731790000|2022-03-31 13:03:10|15419.07|15419.07|15417.67|15417.67|15419.07|15419.07|15417.67|15417.67|0
1648731830000|2022-03-31 13:03:50|15418.13|15418.13|15418.59|15418.59|15418.59|15418.59|15418.13|15418.13|0
1648731840000|2022-03-31 13:04:00|15421.39|15421.39|15421.39|15421.39|15421.39|15421.39|15421.39|15421.39|0
1648731890000|2022-03-31 13:04:50|15420.93|15420.93|15419.53|15419.53|15420.93|15420.93|15419.53|15419.53|0
1648731900000|2022-03-31 13:05:00|15411.6|15411.6|15411.6|15411.6|15411.6|15411.6|15411.6|15411.6|0
1648731940000|2022-03-31 13:05:40|15414.4|15414.4|15414.4|15414.4|15414.4|15414.4|15414.4|15414.4|0
1648731960000|2022-03-31 13:06:00|15413.48|15413.48|15414.4|15414.4|15414.4|15414.4|15413.48|15413.48|0
1648732020000|2022-03-31 13:07:00|15410.43|15410.43|15410.43|15410.43|15410.43|15410.43|15410.43|15410.43|0
1648732120000|2022-03-31 13:08:40|15406.47|15406.47|15410.43|15410.43|15410.43|15410.43|15406.47|15406.47|0
1648732180000|2022-03-31 13:09:40|15406.23|15406.23|15402.27|15402.27|15406.23|15406.23|15402.27|15402.27|0
1648732190000|2022-03-31 13:09:50|15405.07|15405.07|15406.47|15406.47|15406.47|15406.47|15405.07|15405.07|0
1648732200000|2022-03-31 13:10:00|15407.87|15407.87|15407.87|15407.87|15407.87|15407.87|15407.87|15407.87|0
1648732240000|2022-03-31 13:10:40|15411.83|15411.83|15411.83|15411.83|15411.83|15411.83|15411.83|15411.83|0
1648732260000|2022-03-31 13:11:00|15415.8|15415.8|15415.8|15415.8|15415.8|15415.8|15415.8|15415.8|0
1648732280000|2022-03-31 13:11:20|15411.83|15411.83|15411.83|15411.83|15411.83|15411.83|15411.83|15411.83|0
1648732330000|2022-03-31 13:12:10|15409.03|15409.03|15405.07|15405.07|15409.03|15409.03|15405.07|15405.07|0
1648732340000|2022-03-31 13:12:20|15404.61|15404.61|15403.21|15403.21|15404.61|15404.61|15403.21|15403.21|0
1648732350000|2022-03-31 13:12:30|15407.17|15407.17|15407.17|15407.17|15407.17|15407.17|15407.17|15407.17|0
1648732370000|2022-03-31 13:12:50|15406.71|15406.71|15402.29|15402.29|15406.71|15406.71|15402.29|15402.29|0
1648732380000|2022-03-31 13:13:00|15398.09|15398.09|15391.09|15391.09|15399.49|15399.49|15391.09|15391.09|0
1648732390000|2022-03-31 13:13:10|15389.69|15389.69|15385.49|15385.49|15389.69|15389.69|15385.49|15385.49|0
1648732400000|2022-03-31 13:13:20|15388.29|15388.29|15389.69|15389.69|15389.69|15389.69|15388.29|15388.29|0
1648732410000|2022-03-31 13:13:30|15392.49|15392.49|15392.49|15392.49|15392.49|15392.49|15392.49|15392.49|0
1648732430000|2022-03-31 13:13:50|15393.89|15393.89|15393.89|15393.89|15393.89|15393.89|15393.89|15393.89|0
1648732440000|2022-03-31 13:14:00|15397.86|15397.86|15403.45|15403.45|15403.45|15403.45|15397.86|15397.86|0
1648732470000|2022-03-31 13:14:30|15407.42|15407.42|15407.42|15407.42|15407.42|15407.42|15407.42|15407.42|0
1648732480000|2022-03-31 13:14:40|15407.88|15407.88|15407.88|15407.88|15407.88|15407.88|15407.88|15407.88|0
1648732540000|2022-03-31 13:15:40|15410.68|15410.68|15406.48|15406.48|15410.68|15410.68|15406.48|15406.48|0
1648732550000|2022-03-31 13:15:50|15402.28|15402.28|15400.88|15400.88|15402.28|15402.28|15400.88|15400.88|0
1648732570000|2022-03-31 13:16:10|15392.95|15392.95|15392.95|15392.95|15392.95|15392.95|15392.95|15392.95|0
1648732670000|2022-03-31 13:17:50|15385.02|15385.02|15381.06|15381.06|15385.02|15385.02|15381.06|15381.06|0
1648732690000|2022-03-31 13:18:10|15383.85|15383.85|15383.85|15383.85|15383.85|15383.85|15383.85|15383.85|0
1648732700000|2022-03-31 13:18:20|15379.89|15379.89|15379.89|15379.89|15379.89|15379.89|15379.89|15379.89|0
1648732790000|2022-03-31 13:19:50|15387.82|15387.82|15393.18|15393.18|15393.18|15393.18|15387.82|15387.82|0
1648732830000|2022-03-31 13:20:30|15385.25|15385.25|15385.25|15385.25|15385.25|15385.25|15385.25|15385.25|0
1648732870000|2022-03-31 13:21:10|15389.22|15389.22|15389.22|15389.22|15389.22|15389.22|15389.22|15389.22|0
1648732880000|2022-03-31 13:21:20|15390.62|15390.62|15390.62|15390.62|15390.62|15390.62|15390.62|15390.62|0
1648732990000|2022-03-31 13:23:10|15392.02|15392.02|15392.02|15392.02|15392.02|15392.02|15392.02|15392.02|0
1648733010000|2022-03-31 13:23:30|15393.42|15393.42|15393.42|15393.42|15393.42|15393.42|15393.42|15393.42|0
1648733020000|2022-03-31 13:23:40|15397.38|15397.38|15397.38|15397.38|15397.38|15397.38|15397.38|15397.38|0
1648733070000|2022-03-31 13:24:30|15401.35|15401.35|15401.35|15401.35|15401.35|15401.35|15401.35|15401.35|0
1648733080000|2022-03-31 13:24:40|15405.31|15405.31|15413.24|15413.24|15413.24|15413.24|15405.31|15405.31|0
1648733160000|2022-03-31 13:26:00|15417.21|15417.21|15417.21|15417.21|15417.21|15417.21|15417.21|15417.21|0
1648733190000|2022-03-31 13:26:30|15420.01|15420.01|15420.01|15420.01|15420.01|15420.01|15420.01|15420.01|0
1648733250000|2022-03-31 13:27:30|15412.08|15412.08|15399.95|15399.95|15412.08|15412.08|15399.95|15399.95|0
1648733260000|2022-03-31 13:27:40|15401.35|15401.35|15405.31|15405.31|15405.31|15405.31|15401.35|15401.35|0
1648733270000|2022-03-31 13:27:50|15401.11|15401.11|15399.72|15399.72|15401.11|15401.11|15399.72|15399.72|0
1648733330000|2022-03-31 13:28:50|15401.11|15401.11|15401.11|15401.11|15401.11|15401.11|15401.11|15401.11|0
1648733340000|2022-03-31 13:29:00|15389.22|15389.22|15397.15|15397.15|15397.15|15397.15|15389.22|15389.22|0
1648733350000|2022-03-31 13:29:10|15397.61|15397.61|15397.61|15397.61|15397.61|15397.61|15397.61|15397.61|0
1648733390000|2022-03-31 13:29:50|15393.64|15393.64|15393.64|15393.64|15393.64|15393.64|15393.64|15393.64|0
1648733400000|2022-03-31 13:30:00|15395.04|15395.04|15406.94|15406.94|15406.94|15406.94|15395.04|15395.04|0
1648733410000|2022-03-31 13:30:10|15408.32|15408.32|15408.32|15408.32|15408.32|15408.32|15408.32|15408.32|0
1648733440000|2022-03-31 13:30:40|15411.12|15411.12|15405.75|15405.75|15411.12|15411.12|15405.75|15405.75|0
1648733490000|2022-03-31 13:31:30|15408.55|15408.55|15408.55|15408.55|15408.55|15408.55|15408.55|15408.55|0
1648733510000|2022-03-31 13:31:50|15409.95|15409.95|15414.15|15414.15|15415.55|15415.55|15409.95|15409.95|0
1648733520000|2022-03-31 13:32:00|15411.35|15411.35|15411.35|15411.35|15411.35|15411.35|15411.35|15411.35|0
1648733530000|2022-03-31 13:32:10|15412.75|15412.75|15412.75|15412.75|15412.75|15412.75|15412.75|15412.75|0
1648733540000|2022-03-31 13:32:20|15428.61|15428.61|15420.22|15420.22|15428.61|15428.61|15420.22|15420.22|0
1648733550000|2022-03-31 13:32:30|15417.42|15417.42|15417.42|15417.42|15417.42|15417.42|15417.42|15417.42|0
1648733560000|2022-03-31 13:32:40|15416.02|15416.02|15416.02|15416.02|15416.02|15416.02|15416.02|15416.02|0
1648733580000|2022-03-31 13:33:00|15415.1|15415.1|15415.1|15415.1|15415.1|15415.1|15415.1|15415.1|0
1648733620000|2022-03-31 13:33:40|15399.24|15399.24|15395.98|15395.98|15399.24|15399.24|15395.98|15395.98|0
1648733640000|2022-03-31 13:34:00|15394.58|15394.58|15391.78|15391.78|15394.58|15394.58|15391.78|15391.78|0
1648733650000|2022-03-31 13:34:10|15390.87|15390.87|15381.54|15381.54|15390.87|15390.87|15381.54|15381.54|0
1648733680000|2022-03-31 13:34:40|15377.57|15377.57|15377.57|15377.57|15377.57|15377.57|15377.57|15377.57|0
1648733710000|2022-03-31 13:35:10|15373.6|15373.6|15373.6|15373.6|15373.6|15373.6|15373.6|15373.6|0
1648733730000|2022-03-31 13:35:30|15373.15|15373.15|15373.15|15373.15|15373.15|15373.15|15373.15|15373.15|0
1648733740000|2022-03-31 13:35:40|15369.18|15369.18|15369.18|15369.18|15369.18|15369.18|15369.18|15369.18|0
1648733760000|2022-03-31 13:36:00|15365.21|15365.21|15365.21|15365.21|15365.21|15365.21|15365.21|15365.21|0
1648733770000|2022-03-31 13:36:10|15373.15|15373.15|15375.94|15375.94|15375.94|15375.94|15373.15|15373.15|0
1648733790000|2022-03-31 13:36:30|15377.34|15377.34|15377.34|15377.34|15377.34|15377.34|15377.34|15377.34|0
1648733820000|2022-03-31 13:37:00|15378.72|15378.72|15379.64|15379.64|15379.64|15379.64|15378.72|15378.72|0
1648733840000|2022-03-31 13:37:20|15381.04|15381.04|15381.04|15381.04|15381.04|15381.04|15381.04|15381.04|0
1648733860000|2022-03-31 13:37:40|15380.58|15380.58|15380.58|15380.58|15380.58|15380.58|15380.58|15380.58|0
1648733880000|2022-03-31 13:38:00|15379.18|15379.18|15375.22|15375.22|15379.18|15379.18|15375.22|15375.22|0
1648733890000|2022-03-31 13:38:10|15374.76|15374.76|15375.22|15375.22|15375.22|15375.22|15374.76|15374.76|0
1648733930000|2022-03-31 13:38:50|15371.25|15371.25|15371.25|15371.25|15371.25|15371.25|15371.25|15371.25|0
1648733940000|2022-03-31 13:39:00|15375.22|15375.22|15381.98|15381.98|15381.98|15381.98|15375.22|15375.22|0
1648734000000|2022-03-31 13:40:00|15378.02|15378.02|15372.19|15372.19|15378.02|15378.02|15372.19|15372.19|0
1648734020000|2022-03-31 13:40:20|15364.26|15364.26|15364.26|15364.26|15364.26|15364.26|15364.26|15364.26|0
1648734050000|2022-03-31 13:40:50|15360.3|15360.3|15360.3|15360.3|15360.3|15360.3|15360.3|15360.3|0
1648734100000|2022-03-31 13:41:40|15368.23|15368.23|15368.23|15368.23|15368.23|15368.23|15368.23|15368.23|0
1648734130000|2022-03-31 13:42:10|15372.19|15372.19|15377.32|15377.32|15380.12|15380.12|15372.19|15372.19|0
1648734150000|2022-03-31 13:42:30|15373.36|15373.36|15377.32|15377.32|15377.32|15377.32|15373.36|15373.36|0
1648734180000|2022-03-31 13:43:00|15385.25|15385.25|15381.29|15381.29|15385.25|15385.25|15381.29|15381.29|0
1648734190000|2022-03-31 13:43:10|15377.32|15377.32|15377.32|15377.32|15377.32|15377.32|15377.32|15377.32|0
1648734220000|2022-03-31 13:43:40|15381.29|15381.29|15381.29|15381.29|15381.29|15381.29|15381.29|15381.29|0
1648734240000|2022-03-31 13:44:00|15379.89|15379.89|15379.89|15379.89|15379.89|15379.89|15379.89|15379.89|0
1648734270000|2022-03-31 13:44:30|15367.99|15367.99|15375.92|15375.92|15375.92|15375.92|15367.99|15367.99|0
1648734290000|2022-03-31 13:44:50|15374.52|15374.52|15374.52|15374.52|15374.52|15374.52|15374.52|15374.52|0
1648734300000|2022-03-31 13:45:00|15366.59|15366.59|15378.49|15378.49|15378.49|15378.49|15366.59|15366.59|0
1648734310000|2022-03-31 13:45:10|15381.29|15381.29|15378.49|15378.49|15381.29|15381.29|15378.49|15378.49|0
1648734320000|2022-03-31 13:45:20|15374.29|15374.29|15370.09|15370.09|15374.29|15374.29|15370.09|15370.09|0
1648734330000|2022-03-31 13:45:30|15368.69|15368.69|15368.69|15368.69|15368.69|15368.69|15368.69|15368.69|0
1648734340000|2022-03-31 13:45:40|15371.49|15371.49|15379.66|15379.66|15379.66|15379.66|15371.49|15371.49|0
1648734350000|2022-03-31 13:45:50|15387.59|15387.59|15383.62|15383.62|15387.59|15387.59|15383.62|15383.62|0
1648734360000|2022-03-31 13:46:00|15379.66|15379.66|15375.69|15375.69|15379.66|15379.66|15375.69|15375.69|0
1648734400000|2022-03-31 13:46:40|15371.73|15371.73|15371.73|15371.73|15371.73|15371.73|15371.73|15371.73|0
1648734440000|2022-03-31 13:47:20|15379.66|15379.66|15379.66|15379.66|15379.66|15379.66|15379.66|15379.66|0
1648734450000|2022-03-31 13:47:30|15380.12|15380.12|15366.35|15366.35|15380.12|15380.12|15366.35|15366.35|0
1648734460000|2022-03-31 13:47:40|15364.95|15364.95|15356.79|15356.79|15364.95|15364.95|15352.83|15352.83|0
1648734470000|2022-03-31 13:47:50|15358.19|15358.19|15355.39|15355.39|15358.19|15358.19|15355.39|15355.39|0
1648734480000|2022-03-31 13:48:00|15353.99|15353.99|15353.99|15353.99|15353.99|15353.99|15353.99|15353.99|0
1648734490000|2022-03-31 13:48:10|15355.39|15355.39|15355.39|15355.39|15355.39|15355.39|15351.43|15351.43|0
1648734500000|2022-03-31 13:48:20|15356.79|15356.79|15364.72|15364.72|15364.72|15364.72|15356.79|15356.79|0
1648734510000|2022-03-31 13:48:30|15356.79|15356.79|15356.79|15356.79|15356.79|15356.79|15356.79|15356.79|0
1648734520000|2022-03-31 13:48:40|15353.99|15353.99|15348.63|15348.63|15353.99|15353.99|15348.63|15348.63|0
1648734530000|2022-03-31 13:48:50|15352.59|15352.59|15348.63|15348.63|15352.59|15352.59|15348.63|15348.63|0
1648734540000|2022-03-31 13:49:00|15351.43|15351.43|15351.43|15351.43|15351.43|15351.43|15351.43|15351.43|0
1648734550000|2022-03-31 13:49:10|15347.23|15347.23|15355.16|15355.16|15355.16|15355.16|15347.23|15347.23|0
1648734580000|2022-03-31 13:49:40|15353.76|15353.76|15349.56|15349.56|15353.76|15353.76|15349.56|15349.56|0
1648734590000|2022-03-31 13:49:50|15353.52|15353.52|15353.52|15353.52|15353.52|15353.52|15353.52|15353.52|0
1648734600000|2022-03-31 13:50:00|15349.56|15349.56|15349.56|15349.56|15349.56|15349.56|15349.56|15349.56|0
1648734610000|2022-03-31 13:50:10|15352.36|15352.36|15350.96|15350.96|15352.36|15352.36|15350.96|15350.96|0
1648734620000|2022-03-31 13:50:20|15352.36|15352.36|15350.96|15350.96|15352.36|15352.36|15350.96|15350.96|0
1648734630000|2022-03-31 13:50:30|15355.16|15355.16|15355.16|15355.16|15355.16|15355.16|15355.16|15355.16|0
1648734640000|2022-03-31 13:50:40|15359.12|15359.12|15363.32|15363.32|15363.32|15363.32|15359.12|15359.12|0
1648734690000|2022-03-31 13:51:30|15364.24|15364.24|15364.24|15364.24|15364.24|15364.24|15364.24|15364.24|0
1648734700000|2022-03-31 13:51:40|15372.17|15372.17|15372.17|15372.17|15372.17|15372.17|15372.17|15372.17|0
1648734730000|2022-03-31 13:52:10|15368.21|15368.21|15368.21|15368.21|15372.4|15372.4|15368.21|15368.21|0
1648734740000|2022-03-31 13:52:20|15371|15371|15374.97|15374.97|15374.97|15374.97|15371|15371|0
1648734750000|2022-03-31 13:52:30|15373.57|15373.57|15373.57|15373.57|15373.57|15373.57|15373.57|15373.57|0
1648734760000|2022-03-31 13:52:40|15369.61|15369.61|15369.37|15369.37|15374.97|15374.97|15369.37|15369.37|0
1648734770000|2022-03-31 13:52:50|15372.17|15372.17|15372.17|15372.17|15372.17|15372.17|15372.17|15372.17|0
1648734780000|2022-03-31 13:53:00|15373.57|15373.57|15373.57|15373.57|15373.57|15373.57|15373.57|15373.57|0
1648734790000|2022-03-31 13:53:10|15374.97|15374.97|15374.97|15374.97|15374.97|15374.97|15374.97|15374.97|0
1648734800000|2022-03-31 13:53:20|15378.94|15378.94|15378.94|15378.94|15378.94|15378.94|15378.94|15378.94|0
1648734830000|2022-03-31 13:53:50|15374.97|15374.97|15373.57|15373.57|15374.97|15374.97|15373.57|15373.57|0
1648734870000|2022-03-31 13:54:30|15373.11|15373.11|15373.11|15373.11|15373.11|15373.11|15373.11|15373.11|0
1648734920000|2022-03-31 13:55:20|15373.57|15373.57|15373.57|15373.57|15373.57|15373.57|15373.57|15373.57|0
1648734930000|2022-03-31 13:55:30|15369.61|15369.61|15361.44|15361.44|15369.61|15369.61|15361.44|15361.44|0
1648734940000|2022-03-31 13:55:40|15357.48|15357.48|15356.08|15356.08|15357.48|15357.48|15356.08|15356.08|0
1648734980000|2022-03-31 13:56:20|15357.48|15357.48|15357.48|15357.48|15357.48|15357.48|15357.48|15357.48|0
1648735000000|2022-03-31 13:56:40|15354.68|15354.68|15354.68|15354.68|15354.68|15354.68|15354.22|15354.22|0
1648735010000|2022-03-31 13:56:50|15353.28|15353.28|15350.48|15350.48|15353.28|15353.28|15350.48|15350.48|0
1648735020000|2022-03-31 13:57:00|15353.28|15353.28|15354.68|15354.68|15354.68|15354.68|15353.28|15353.28|0
1648735060000|2022-03-31 13:57:40|15353.28|15353.28|15351.88|15351.88|15353.28|15353.28|15351.88|15351.88|0
1648735070000|2022-03-31 13:57:50|15353.28|15353.28|15353.28|15353.28|15353.28|15353.28|15353.28|15353.28|0
1648735080000|2022-03-31 13:58:00|15361.21|15361.21|15361.21|15361.21|15361.21|15361.21|15361.21|15361.21|0
1648735100000|2022-03-31 13:58:20|15364.01|15364.01|15358.64|15358.64|15365.41|15365.41|15358.64|15358.64|0
1648735110000|2022-03-31 13:58:30|15362.61|15362.61|15362.61|15362.61|15362.61|15362.61|15362.61|15362.61|0
1648735140000|2022-03-31 13:59:00|15361.21|15361.21|15361.21|15361.21|15361.21|15361.21|15361.21|15361.21|0
1648735150000|2022-03-31 13:59:10|15363.99|15363.99|15363.53|15363.53|15363.99|15363.99|15363.53|15363.53|0
1648735160000|2022-03-31 13:59:20|15362.13|15362.13|15362.13|15362.13|15362.13|15362.13|15361.67|15361.67|0
1648735170000|2022-03-31 13:59:30|15359.33|15359.33|15359.33|15359.33|15359.33|15359.33|15359.33|15359.33|0
1648735190000|2022-03-31 13:59:50|15360.73|15360.73|15360.73|15360.73|15360.73|15360.73|15360.73|15360.73|0
1648735200000|2022-03-31 14:00:00|15364.69|15364.69|15364.69|15364.69|15366.09|15366.09|15357.7|15357.7|0
1648735210000|2022-03-31 14:00:10|15377.99|15377.99|15376.59|15376.59|15377.99|15377.99|15376.59|15376.59|0
1648735220000|2022-03-31 14:00:20|15391.98|15391.98|15387.79|15387.79|15391.98|15391.98|15384.99|15384.99|0
1648735230000|2022-03-31 14:00:30|15384.99|15384.99|15376.59|15376.59|15384.99|15384.99|15376.59|15376.59|0
1648735240000|2022-03-31 14:00:40|15379.39|15379.39|15377.99|15377.99|15379.39|15379.39|15377.99|15377.99|0
1648735250000|2022-03-31 14:00:50|15370.06|15370.06|15370.06|15370.06|15370.06|15370.06|15370.06|15370.06|0
1648735260000|2022-03-31 14:01:00|15371.46|15371.46|15371.46|15371.46|15371.46|15371.46|15370.06|15370.06|0
1648735270000|2022-03-31 14:01:10|15379.39|15379.39|15380.79|15380.79|15380.79|15380.79|15379.39|15379.39|0
1648735280000|2022-03-31 14:01:20|15372.86|15372.86|15371.46|15371.46|15372.86|15372.86|15371.46|15371.46|0
1648735310000|2022-03-31 14:01:50|15375.42|15375.42|15375.42|15375.42|15375.42|15375.42|15375.42|15375.42|0
1648735410000|2022-03-31 14:03:30|15374.96|15374.96|15379.39|15379.39|15379.39|15379.39|15374.96|15374.96|0
1648735440000|2022-03-31 14:04:00|15371.46|15371.46|15377.99|15377.99|15377.99|15377.99|15370.06|15370.06|0
1648735450000|2022-03-31 14:04:10|15376.59|15376.59|15376.59|15376.59|15376.59|15376.59|15376.59|15376.59|0
1648735460000|2022-03-31 14:04:20|15377.05|15377.05|15377.05|15377.05|15377.05|15377.05|15377.05|15377.05|0
1648735470000|2022-03-31 14:04:30|15377.51|15377.51|15377.51|15377.51|15377.51|15377.51|15377.51|15377.51|0
1648735480000|2022-03-31 14:04:40|15377.97|15377.97|15377.97|15377.97|15377.97|15377.97|15377.97|15377.97|0
1648735500000|2022-03-31 14:05:00|15385.9|15385.9|15388.94|15388.94|15388.94|15388.94|15384.98|15384.98|0
1648735510000|2022-03-31 14:05:10|15384.75|15384.75|15388.94|15388.94|15388.94|15388.94|15384.75|15384.75|0
1648735520000|2022-03-31 14:05:20|15387.55|15387.55|15384.75|15384.75|15387.55|15387.55|15384.75|15384.75|0
1648735550000|2022-03-31 14:05:50|15386.15|15386.15|15386.15|15386.15|15386.15|15386.15|15386.15|15386.15|0
1648735570000|2022-03-31 14:06:10|15378.22|15378.22|15386.15|15386.15|15386.15|15386.15|15378.22|15378.22|0
1648735600000|2022-03-31 14:06:40|15383.35|15383.35|15383.35|15383.35|15383.35|15383.35|15383.35|15383.35|0
1648735610000|2022-03-31 14:06:50|15381.95|15381.95|15382.41|15382.41|15382.41|15382.41|15381.95|15381.95|0
1648735620000|2022-03-31 14:07:00|15381.95|15381.95|15381.95|15381.95|15381.95|15381.95|15381.95|15381.95|0
1648735630000|2022-03-31 14:07:10|15377.75|15377.75|15377.75|15377.75|15377.75|15377.75|15377.75|15377.75|0
1648735670000|2022-03-31 14:07:50|15378.67|15378.67|15378.67|15378.67|15378.67|15378.67|15378.67|15378.67|0
1648735680000|2022-03-31 14:08:00|15385.67|15385.67|15385.67|15385.67|15385.67|15385.67|15385.67|15385.67|0
1648735690000|2022-03-31 14:08:10|15387.07|15387.07|15392.66|15392.66|15392.66|15392.66|15387.07|15387.07|0
1648735700000|2022-03-31 14:08:20|15384.73|15384.73|15384.73|15384.73|15384.73|15384.73|15384.73|15384.73|0
1648735710000|2022-03-31 14:08:30|15376.8|15376.8|15376.8|15376.8|15376.8|15376.8|15376.8|15376.8|0
1648735730000|2022-03-31 14:08:50|15372.6|15372.6|15372.6|15372.6|15372.6|15372.6|15372.6|15372.6|0
1648735740000|2022-03-31 14:09:00|15371.2|15371.2|15369.83|15369.83|15371.2|15371.2|15369.83|15369.83|0
1648735760000|2022-03-31 14:09:20|15369.37|15369.37|15369.37|15369.37|15369.37|15369.37|15366.57|15366.57|0
1648735770000|2022-03-31 14:09:30|15370.76|15370.76|15369.37|15369.37|15370.76|15370.76|15369.37|15369.37|0
1648735790000|2022-03-31 14:09:50|15373.33|15373.33|15373.33|15373.33|15373.33|15373.33|15373.33|15373.33|0
1648735860000|2022-03-31 14:11:00|15370.53|15370.53|15370.53|15370.53|15370.53|15370.53|15366.33|15366.33|0
1648735930000|2022-03-31 14:12:10|15369.13|15369.13|15370.05|15370.05|15370.05|15370.05|15369.13|15369.13|0
1648735940000|2022-03-31 14:12:20|15374.02|15374.02|15374.02|15374.02|15374.02|15374.02|15374.02|15374.02|0
1648735960000|2022-03-31 14:12:40|15370.05|15370.05|15374.02|15374.02|15374.02|15374.02|15370.05|15370.05|0
1648735970000|2022-03-31 14:12:50|15373.56|15373.56|15370.76|15370.76|15373.56|15373.56|15370.76|15370.76|0
1648735980000|2022-03-31 14:13:00|15372.16|15372.16|15372.16|15372.16|15372.16|15372.16|15372.16|15372.16|0
1648735990000|2022-03-31 14:13:10|15376.12|15376.12|15376.12|15376.12|15376.12|15376.12|15376.12|15376.12|0
1648736010000|2022-03-31 14:13:30|15380.09|15380.09|15376.12|15376.12|15380.09|15380.09|15376.12|15376.12|0
1648736030000|2022-03-31 14:13:50|15372.16|15372.16|15372.16|15372.16|15372.16|15372.16|15372.16|15372.16|0
1648736050000|2022-03-31 14:14:10|15376.12|15376.12|15372.16|15372.16|15376.12|15376.12|15372.16|15372.16|0
1648736070000|2022-03-31 14:14:30|15376.12|15376.12|15384.52|15384.52|15384.52|15384.52|15376.12|15376.12|0
1648736090000|2022-03-31 14:14:50|15388.49|15388.49|15388.49|15388.49|15388.49|15388.49|15388.49|15388.49|0
1648736170000|2022-03-31 14:16:10|15384.29|15384.29|15384.29|15384.29|15384.29|15384.29|15384.29|15384.29|0
1648736240000|2022-03-31 14:17:20|15376.36|15376.36|15376.36|15376.36|15376.36|15376.36|15376.36|15376.36|0
1648736250000|2022-03-31 14:17:30|15380.55|15380.55|15380.55|15380.55|15380.55|15380.55|15380.55|15380.55|0
1648736260000|2022-03-31 14:17:40|15379.16|15379.16|15379.16|15379.16|15379.16|15379.16|15379.16|15379.16|0
1648736280000|2022-03-31 14:18:00|15383.12|15383.12|15383.12|15383.12|15383.12|15383.12|15383.12|15383.12|0
1648736300000|2022-03-31 14:18:20|15387.09|15387.09|15391.05|15391.05|15391.05|15391.05|15387.09|15387.09|0
1648736330000|2022-03-31 14:18:50|15387.09|15387.09|15387.09|15387.09|15387.09|15387.09|15387.09|15387.09|0
1648736370000|2022-03-31 14:19:30|15388.49|15388.49|15392.45|15392.45|15392.45|15392.45|15388.49|15388.49|0
1648736400000|2022-03-31 14:20:00|15388.49|15388.49|15388.49|15388.49|15388.49|15388.49|15388.49|15388.49|0
1648736410000|2022-03-31 14:20:10|15392.45|15392.45|15392.45|15392.45|15392.45|15392.45|15392.45|15392.45|0
1648736450000|2022-03-31 14:20:50|15392.91|15392.91|15392.91|15392.91|15392.91|15392.91|15392.91|15392.91|0
1648736490000|2022-03-31 14:21:30|15388.94|15388.94|15388.94|15388.94|15388.94|15388.94|15388.94|15388.94|0
1648736530000|2022-03-31 14:22:10|15386.15|15386.15|15374.25|15374.25|15386.15|15386.15|15374.25|15374.25|0
1648736550000|2022-03-31 14:22:30|15372.85|15372.85|15372.85|15372.85|15372.85|15372.85|15372.85|15372.85|0
1648736560000|2022-03-31 14:22:40|15371.45|15371.45|15372.85|15372.85|15372.85|15372.85|15371.45|15371.45|0
1648736590000|2022-03-31 14:23:10|15371.45|15371.45|15371.45|15371.45|15371.45|15371.45|15371.45|15371.45|0
1648736640000|2022-03-31 14:24:00|15371.91|15371.91|15381.24|15381.24|15381.24|15381.24|15371.91|15371.91|0
1648736660000|2022-03-31 14:24:20|15379.84|15379.84|15379.84|15379.84|15379.84|15379.84|15379.84|15379.84|0
1648736670000|2022-03-31 14:24:30|15378.44|15378.44|15381.24|15381.24|15381.24|15381.24|15378.44|15378.44|0
1648736680000|2022-03-31 14:24:40|15377.28|15377.28|15373.31|15373.31|15377.28|15377.28|15373.31|15373.31|0
1648736690000|2022-03-31 14:24:50|15369.35|15369.35|15369.35|15369.35|15369.35|15369.35|15369.35|15369.35|0
1648736720000|2022-03-31 14:25:20|15366.55|15366.55|15363.75|15363.75|15366.55|15366.55|15363.75|15363.75|0
1648736770000|2022-03-31 14:26:10|15363.29|15363.29|15363.29|15363.29|15363.29|15363.29|15363.29|15363.29|0
1648736830000|2022-03-31 14:27:10|15361.89|15361.89|15361.89|15361.89|15361.89|15361.89|15361.89|15361.89|0
1648736850000|2022-03-31 14:27:30|15362.35|15362.35|15359.78|15359.78|15363.75|15363.75|15359.78|15359.78|0
1648736860000|2022-03-31 14:27:40|15365.15|15365.15|15365.15|15365.15|15365.15|15365.15|15365.15|15365.15|0
1648736930000|2022-03-31 14:28:50|15363.75|15363.75|15355.82|15355.82|15363.75|15363.75|15355.82|15355.82|0
1648736940000|2022-03-31 14:29:00|15351.85|15351.85|15351.85|15351.85|15351.85|15351.85|15351.85|15351.85|0
1648736990000|2022-03-31 14:29:50|15343.92|15343.92|15343.92|15343.92|15343.92|15343.92|15343.92|15343.92|0
1648737020000|2022-03-31 14:30:20|15343|15343|15343|15343|15343|15343|15343|15343|0
1648737040000|2022-03-31 14:30:40|15343.46|15343.46|15343.46|15343.46|15343.46|15343.46|15343.46|15343.46|0
1648737060000|2022-03-31 14:31:00|15343.92|15343.92|15343.92|15343.92|15343.92|15343.92|15343.92|15343.92|0
1648737080000|2022-03-31 14:31:20|15347.89|15347.89|15351.85|15351.85|15351.85|15351.85|15347.89|15347.89|0
1648737100000|2022-03-31 14:31:40|15352.31|15352.31|15352.31|15352.31|15352.31|15352.31|15352.31|15352.31|0
1648737110000|2022-03-31 14:31:50|15351.85|15351.85|15351.85|15351.85|15351.85|15351.85|15350.93|15350.93|0
1648737120000|2022-03-31 14:32:00|15350.93|15350.93|15348.13|15348.13|15350.93|15350.93|15348.13|15348.13|0
1648737140000|2022-03-31 14:32:20|15348.59|15348.59|15344.17|15344.17|15348.59|15348.59|15344.17|15344.17|0
1648737150000|2022-03-31 14:32:30|15344.63|15344.63|15344.63|15344.63|15344.63|15344.63|15344.63|15344.63|0
1648737190000|2022-03-31 14:33:10|15346.03|15346.03|15346.03|15346.03|15346.03|15346.03|15346.03|15346.03|0
1648737200000|2022-03-31 14:33:20|15344.63|15344.63|15344.63|15344.63|15344.63|15344.63|15344.63|15344.63|0
1648737250000|2022-03-31 14:34:10|15348.59|15348.59|15348.59|15348.59|15348.59|15348.59|15348.59|15348.59|0
1648737330000|2022-03-31 14:35:30|15352.56|15352.56|15352.56|15352.56|15352.56|15352.56|15352.56|15352.56|0
1648737360000|2022-03-31 14:36:00|15348.59|15348.59|15348.59|15348.59|15348.59|15348.59|15348.59|15348.59|0
1648737380000|2022-03-31 14:36:20|15349.99|15349.99|15349.99|15349.99|15349.99|15349.99|15349.99|15349.99|0
1648737460000|2022-03-31 14:37:40|15349.53|15349.53|15349.53|15349.53|15349.53|15349.53|15349.53|15349.53|0
1648737490000|2022-03-31 14:38:10|15349.99|15349.99|15349.99|15349.99|15349.99|15349.99|15349.99|15349.99|0
1648737580000|2022-03-31 14:39:40|15348.59|15348.59|15347.65|15347.65|15348.59|15348.59|15347.19|15347.19|0
1648737590000|2022-03-31 14:39:50|15343.69|15343.69|15343.69|15343.69|15343.69|15343.69|15343.69|15343.69|0
1648737610000|2022-03-31 14:40:10|15347.65|15347.65|15347.65|15347.65|15347.65|15347.65|15347.65|15347.65|0
1648737640000|2022-03-31 14:40:40|15343.69|15343.69|15343.69|15343.69|15343.69|15343.69|15343.69|15343.69|0
1648737670000|2022-03-31 14:41:10|15339.72|15339.72|15339.72|15339.72|15339.72|15339.72|15339.72|15339.72|0
1648737680000|2022-03-31 14:41:20|15340.18|15340.18|15340.18|15340.18|15340.18|15340.18|15340.18|15340.18|0
1648737720000|2022-03-31 14:42:00|15342.02|15342.02|15342.02|15342.02|15342.02|15342.02|15342.02|15342.02|0
1648737730000|2022-03-31 14:42:10|15340.62|15340.62|15340.62|15340.62|15340.62|15340.62|15340.62|15340.62|0
1648737740000|2022-03-31 14:42:20|15342.02|15342.02|15342.94|15342.94|15342.94|15342.94|15342.02|15342.02|0
1648737830000|2022-03-31 14:43:50|15338.74|15338.74|15340.58|15340.58|15340.58|15340.58|15338.74|15338.74|0
1648737840000|2022-03-31 14:44:00|15341.98|15341.98|15339.18|15339.18|15341.98|15341.98|15339.18|15339.18|0
1648737850000|2022-03-31 14:44:10|15343.15|15343.15|15344.55|15344.55|15344.55|15344.55|15343.15|15343.15|0
1648737870000|2022-03-31 14:44:30|15344.09|15344.09|15344.09|15344.09|15344.09|15344.09|15344.09|15344.09|0
1648737880000|2022-03-31 14:44:40|15345.49|15345.49|15345.49|15345.49|15345.49|15345.49|15345.49|15345.49|0
1648737910000|2022-03-31 14:45:10|15349.45|15349.45|15348.05|15348.05|15349.45|15349.45|15348.05|15348.05|0
1648737970000|2022-03-31 14:46:10|15352.02|15352.02|15352.02|15352.02|15352.02|15352.02|15352.02|15352.02|0
1648737980000|2022-03-31 14:46:20|15352.48|15352.48|15352.48|15352.48|15352.48|15352.48|15352.48|15352.48|0
1648737990000|2022-03-31 14:46:30|15356.44|15356.44|15356.44|15356.44|15356.44|15356.44|15356.44|15356.44|0
1648738000000|2022-03-31 14:46:40|15355.06|15355.06|15366|15366|15366|15366|15355.06|15355.06|0
1648738020000|2022-03-31 14:47:00|15373.94|15373.94|15384.16|15384.16|15384.16|15384.16|15373.94|15373.94|0
1648738030000|2022-03-31 14:47:10|15385.56|15385.56|15385.56|15385.56|15385.56|15385.56|15384.16|15384.16|0
1648738040000|2022-03-31 14:47:20|15377.63|15377.63|15381.6|15381.6|15385.56|15385.56|15377.63|15377.63|0
1648738050000|2022-03-31 14:47:30|15378.8|15378.8|15380.45|15380.45|15381.37|15381.37|15377.4|15377.4|0
1648738060000|2022-03-31 14:47:40|15376.48|15376.48|15376.48|15376.48|15376.48|15376.48|15376.48|15376.48|0
1648738070000|2022-03-31 14:47:50|15375.08|15375.08|15373.7|15373.7|15375.08|15375.08|15373.7|15373.7|0
1648738080000|2022-03-31 14:48:00|15378.59|15378.59|15378.59|15378.59|15378.59|15378.59|15378.59|15378.59|0
1648738090000|2022-03-31 14:48:10|15382.55|15382.55|15383.01|15383.01|15383.01|15383.01|15382.55|15382.55|0
1648738100000|2022-03-31 14:48:20|15386.98|15386.98|15386.98|15386.98|15386.98|15386.98|15386.98|15386.98|0
1648738120000|2022-03-31 14:48:40|15388.38|15388.38|15388.38|15388.38|15388.38|15388.38|15388.38|15388.38|0
1648738130000|2022-03-31 14:48:50|15391.18|15391.18|15392.57|15392.57|15392.57|15392.57|15391.18|15391.18|0
1648738140000|2022-03-31 14:49:00|15391.18|15391.18|15391.18|15391.18|15391.18|15391.18|15391.18|15391.18|0
1648738150000|2022-03-31 14:49:10|15395.14|15395.14|15395.14|15395.14|15395.14|15395.14|15395.14|15395.14|0
1648738170000|2022-03-31 14:49:30|15396.54|15396.54|15397.46|15397.46|15397.46|15397.46|15396.54|15396.54|0
1648738190000|2022-03-31 14:49:50|15393.49|15393.49|15390.7|15390.7|15393.49|15393.49|15390.7|15390.7|0
1648738200000|2022-03-31 14:50:00|15390.24|15390.24|15390.24|15390.24|15390.24|15390.24|15390.24|15390.24|0
1648738220000|2022-03-31 14:50:20|15394.2|15394.2|15398.17|15398.17|15398.17|15398.17|15394.2|15394.2|0
1648738260000|2022-03-31 14:51:00|15399.57|15399.57|15399.57|15399.57|15399.57|15399.57|15399.57|15399.57|0
1648738270000|2022-03-31 14:51:10|15398.65|15398.65|15398.65|15398.65|15398.65|15398.65|15398.65|15398.65|0
1648738290000|2022-03-31 14:51:30|15397.25|15397.25|15397.25|15397.25|15397.25|15397.25|15397.25|15397.25|0
1648738320000|2022-03-31 14:52:00|15389.32|15389.32|15389.32|15389.32|15389.32|15389.32|15389.32|15389.32|0
1648738340000|2022-03-31 14:52:20|15385.35|15385.35|15381.39|15381.39|15385.35|15385.35|15381.39|15381.39|0
1648738360000|2022-03-31 14:52:40|15385.35|15385.35|15385.35|15385.35|15385.35|15385.35|15385.35|15385.35|0
1648738370000|2022-03-31 14:52:50|15381.39|15381.39|15377.42|15377.42|15381.39|15381.39|15377.42|15377.42|0
1648738380000|2022-03-31 14:53:00|15373.46|15373.46|15372.06|15372.06|15373.46|15373.46|15372.06|15372.06|0
1648738410000|2022-03-31 14:53:30|15368.09|15368.09|15368.09|15368.09|15368.09|15368.09|15368.09|15368.09|0
1648738440000|2022-03-31 14:54:00|15367.63|15367.63|15367.63|15367.63|15367.63|15367.63|15367.63|15367.63|0
1648738450000|2022-03-31 14:54:10|15363.67|15363.67|15363.67|15363.67|15363.67|15363.67|15363.67|15363.67|0
1648738550000|2022-03-31 14:55:50|15362.27|15362.27|15362.27|15362.27|15362.27|15362.27|15362.27|15362.27|0
1648738560000|2022-03-31 14:56:00|15370.2|15370.2|15370.2|15370.2|15370.2|15370.2|15370.2|15370.2|0
1648738570000|2022-03-31 14:56:10|15371.6|15371.6|15374.39|15374.39|15374.39|15374.39|15371.6|15371.6|0
1648738600000|2022-03-31 14:56:40|15382.33|15382.33|15382.33|15382.33|15382.33|15382.33|15382.33|15382.33|0
1648738620000|2022-03-31 14:57:00|15378.36|15378.36|15378.36|15378.36|15378.36|15378.36|15378.36|15378.36|0
1648738640000|2022-03-31 14:57:20|15379.76|15379.76|15376.96|15376.96|15379.76|15379.76|15376.96|15376.96|0
1648738650000|2022-03-31 14:57:30|15380.93|15380.93|15384.89|15384.89|15384.89|15384.89|15380.93|15380.93|0
1648738660000|2022-03-31 14:57:40|15383.49|15383.49|15383.49|15383.49|15383.49|15383.49|15383.49|15383.49|0
1648738690000|2022-03-31 14:58:10|15382.11|15382.11|15382.11|15382.11|15382.11|15382.11|15382.11|15382.11|0
1648738700000|2022-03-31 14:58:20|15386.08|15386.08|15386.08|15386.08|15386.08|15386.08|15386.08|15386.08|0
1648738710000|2022-03-31 14:58:30|15388.88|15388.88|15392.84|15392.84|15392.84|15392.84|15388.88|15388.88|0
1648738740000|2022-03-31 14:59:00|15396.81|15396.81|15403.57|15403.57|15403.57|15403.57|15396.81|15396.81|0
1648738760000|2022-03-31 14:59:20|15399.61|15399.61|15399.61|15399.61|15399.61|15399.61|15399.61|15399.61|0
1648738770000|2022-03-31 14:59:30|15403.57|15403.57|15407.54|15407.54|15407.54|15407.54|15403.57|15403.57|0
1648738780000|2022-03-31 14:59:40|15411.5|15411.5|15411.5|15411.5|15411.5|15411.5|15411.5|15411.5|0
1648738790000|2022-03-31 14:59:50|15403.57|15403.57|15403.57|15403.57|15403.57|15403.57|15403.57|15403.57|0
1648738810000|2022-03-31 15:00:10|15399.61|15399.61|15399.61|15399.61|15399.61|15399.61|15399.61|15399.61|0
1648738820000|2022-03-31 15:00:20|15395.64|15395.64|15395.64|15395.64|15395.64|15395.64|15395.64|15395.64|0
1648738830000|2022-03-31 15:00:30|15392.84|15392.84|15392.84|15392.84|15392.84|15392.84|15392.84|15392.84|0
1648738870000|2022-03-31 15:01:10|15390.04|15390.04|15390.5|15390.5|15390.5|15390.5|15390.04|15390.04|0
1648738930000|2022-03-31 15:02:10|15389.1|15389.1|15389.1|15389.1|15389.1|15389.1|15389.1|15389.1|0
1648738960000|2022-03-31 15:02:40|15384.9|15384.9|15384.9|15384.9|15384.9|15384.9|15384.9|15384.9|0
1648738970000|2022-03-31 15:02:50|15380.94|15380.94|15379.54|15379.54|15380.94|15380.94|15379.54|15379.54|0
1648739000000|2022-03-31 15:03:20|15378.62|15378.62|15376.76|15376.76|15378.62|15378.62|15376.76|15376.76|0
1648739010000|2022-03-31 15:03:30|15373.96|15373.96|15373.96|15373.96|15373.96|15373.96|15373.96|15373.96|0
1648739030000|2022-03-31 15:03:50|15377.93|15377.93|15377.93|15377.93|15377.93|15377.93|15377.93|15377.93|0
1648739040000|2022-03-31 15:04:00|15376.55|15376.55|15376.55|15376.55|15376.55|15376.55|15376.55|15376.55|0
1648739050000|2022-03-31 15:04:10|15372.58|15372.58|15372.58|15372.58|15372.58|15372.58|15372.58|15372.58|0
1648739090000|2022-03-31 15:04:50|15373.98|15373.98|15377.95|15377.95|15377.95|15377.95|15373.98|15373.98|0
1648739120000|2022-03-31 15:05:20|15373.98|15373.98|15373.98|15373.98|15373.98|15373.98|15373.98|15373.98|0
1648739150000|2022-03-31 15:05:50|15373.06|15373.06|15373.06|15373.06|15373.06|15373.06|15373.06|15373.06|0
1648739170000|2022-03-31 15:06:10|15370.26|15370.26|15371.66|15371.66|15371.66|15371.66|15370.26|15370.26|0
1648739210000|2022-03-31 15:06:50|15367.7|15367.7|15367.7|15367.7|15367.7|15367.7|15367.7|15367.7|0
1648739220000|2022-03-31 15:07:00|15367.24|15367.24|15367.24|15367.24|15367.24|15367.24|15367.24|15367.24|0
1648739230000|2022-03-31 15:07:10|15367.7|15367.7|15367.7|15367.7|15367.7|15367.7|15367.7|15367.7|0
1648739240000|2022-03-31 15:07:20|15366.3|15366.3|15366.3|15366.3|15366.3|15366.3|15366.3|15366.3|0
1648739250000|2022-03-31 15:07:30|15364.9|15364.9|15363.5|15363.5|15364.9|15364.9|15363.5|15363.5|0
1648739260000|2022-03-31 15:07:40|15366.3|15366.3|15364.9|15364.9|15366.3|15366.3|15364.9|15364.9|0
1648739270000|2022-03-31 15:07:50|15360.93|15360.93|15360.93|15360.93|15360.93|15360.93|15360.93|15360.93|0
1648739290000|2022-03-31 15:08:10|15359.54|15359.54|15359.54|15359.54|15359.54|15359.54|15359.54|15359.54|0
1648739300000|2022-03-31 15:08:20|15358.62|15358.62|15347.43|15347.43|15358.62|15358.62|15347.43|15347.43|0
1648739320000|2022-03-31 15:08:40|15348.83|15348.83|15348.83|15348.83|15348.83|15348.83|15348.83|15348.83|0
1648739330000|2022-03-31 15:08:50|15352.79|15352.79|15352.79|15352.79|15352.79|15352.79|15352.79|15352.79|0
1648739350000|2022-03-31 15:09:10|15354.19|15354.19|15354.19|15354.19|15354.19|15354.19|15354.19|15354.19|0
1648739360000|2022-03-31 15:09:20|15356.99|15356.99|15356.99|15356.99|15356.99|15356.99|15356.99|15356.99|0
1648739370000|2022-03-31 15:09:30|15357.45|15357.45|15357.45|15357.45|15357.45|15357.45|15357.45|15357.45|0
1648739380000|2022-03-31 15:09:40|15361.41|15361.41|15362.81|15362.81|15362.81|15362.81|15361.41|15361.41|0
1648739390000|2022-03-31 15:09:50|15358.85|15358.85|15358.85|15358.85|15358.85|15358.85|15358.85|15358.85|0
1648739480000|2022-03-31 15:11:20|15362.81|15362.81|15370.74|15370.74|15370.74|15370.74|15362.81|15362.81|0
1648739510000|2022-03-31 15:11:50|15366.78|15366.78|15366.78|15366.78|15366.78|15366.78|15366.78|15366.78|0
1648739520000|2022-03-31 15:12:00|15370.74|15370.74|15371.66|15371.66|15371.66|15371.66|15370.74|15370.74|0
1648739550000|2022-03-31 15:12:30|15367.7|15367.7|15371.66|15371.66|15371.66|15371.66|15367.7|15367.7|0
1648739570000|2022-03-31 15:12:50|15367.7|15367.7|15367.7|15367.7|15367.7|15367.7|15367.7|15367.7|0
1648739580000|2022-03-31 15:13:00|15363.73|15363.73|15362.33|15362.33|15363.73|15363.73|15362.33|15362.33|0
1648739590000|2022-03-31 15:13:10|15361.41|15361.41|15361.41|15361.41|15361.87|15361.87|15361.41|15361.41|0
1648739650000|2022-03-31 15:14:10|15364.21|15364.21|15365.61|15365.61|15365.61|15365.61|15364.21|15364.21|0
1648739660000|2022-03-31 15:14:20|15365.15|15365.15|15365.61|15365.61|15365.61|15365.61|15365.15|15365.15|0
1648739680000|2022-03-31 15:14:40|15365.15|15365.15|15365.15|15365.15|15365.15|15365.15|15365.15|15365.15|0
1648739700000|2022-03-31 15:15:00|15366.55|15366.55|15366.55|15366.55|15366.55|15366.55|15366.55|15366.55|0
1648739730000|2022-03-31 15:15:30|15358.62|15358.62|15349.06|15349.06|15358.62|15358.62|15349.06|15349.06|0
1648739740000|2022-03-31 15:15:40|15344.86|15344.86|15349.06|15349.06|15349.06|15349.06|15344.86|15344.86|0
1648739810000|2022-03-31 15:16:50|15345.09|15345.09|15345.09|15345.09|15345.09|15345.09|15345.09|15345.09|0
1648739820000|2022-03-31 15:17:00|15349.06|15349.06|15349.06|15349.06|15349.06|15349.06|15349.06|15349.06|0
1648739860000|2022-03-31 15:17:40|15353.02|15353.02|15352.56|15352.56|15353.02|15353.02|15352.56|15352.56|0
1648739870000|2022-03-31 15:17:50|15356.53|15356.53|15360.5|15360.5|15360.5|15360.5|15356.53|15356.53|0
1648739880000|2022-03-31 15:18:00|15356.53|15356.53|15356.53|15356.53|15356.53|15356.53|15356.53|15356.53|0
1648739900000|2022-03-31 15:18:20|15357.45|15357.45|15357.45|15357.45|15357.45|15357.45|15357.45|15357.45|0
1648739910000|2022-03-31 15:18:30|15356.99|15356.99|15353.02|15353.02|15356.99|15356.99|15353.02|15353.02|0
1648739920000|2022-03-31 15:18:40|15353.48|15353.48|15353.48|15353.48|15353.48|15353.48|15353.48|15353.48|0
1648739950000|2022-03-31 15:19:10|15349.52|15349.52|15349.52|15349.52|15349.52|15349.52|15349.52|15349.52|0
1648739980000|2022-03-31 15:19:40|15341.59|15341.59|15341.59|15341.59|15341.59|15341.59|15341.59|15341.59|0
1648740000000|2022-03-31 15:20:00|15340.19|15340.19|15336.22|15336.22|15340.19|15340.19|15336.22|15336.22|0
1648740070000|2022-03-31 15:21:10|15352.08|15352.08|15352.08|15352.08|15352.08|15352.08|15352.08|15352.08|0
1648740110000|2022-03-31 15:21:50|15354.88|15354.88|15354.88|15354.88|15354.88|15354.88|15354.88|15354.88|0
1648740120000|2022-03-31 15:22:00|15352.08|15352.08|15352.08|15352.08|15352.08|15352.08|15352.08|15352.08|0
1648740140000|2022-03-31 15:22:20|15353.48|15353.48|15353.48|15353.48|15353.48|15353.48|15353.48|15353.48|0
1648740160000|2022-03-31 15:22:40|15353.02|15353.02|15353.02|15353.02|15353.02|15353.02|15353.02|15353.02|0
1648740200000|2022-03-31 15:23:20|15356.99|15356.99|15356.99|15356.99|15358.39|15358.39|15356.99|15356.99|0
1648740300000|2022-03-31 15:25:00|15355.59|15355.59|15355.59|15355.59|15355.59|15355.59|15355.59|15355.59|0
1648740310000|2022-03-31 15:25:10|15358.39|15358.39|15354.42|15354.42|15358.39|15358.39|15354.42|15354.42|0
1648740320000|2022-03-31 15:25:20|15351.62|15351.62|15347.66|15347.66|15351.62|15351.62|15347.66|15347.66|0
1648740340000|2022-03-31 15:25:40|15343.69|15343.69|15343.69|15343.69|15343.69|15343.69|15343.69|15343.69|0
1648740350000|2022-03-31 15:25:50|15343.23|15343.23|15339.27|15339.27|15343.23|15343.23|15335.3|15335.3|0
1648740360000|2022-03-31 15:26:00|15339.73|15339.73|15339.73|15339.73|15339.73|15339.73|15339.73|15339.73|0
1648740370000|2022-03-31 15:26:10|15339.27|15339.27|15339.27|15339.27|15339.27|15339.27|15339.27|15339.27|0
1648740390000|2022-03-31 15:26:30|15335.3|15335.3|15335.3|15335.3|15335.3|15335.3|15335.3|15335.3|0
1648740410000|2022-03-31 15:26:50|15336.22|15336.22|15336.22|15336.22|15336.22|15336.22|15336.22|15336.22|0
1648740450000|2022-03-31 15:27:30|15332.26|15332.26|15339.02|15339.02|15339.02|15339.02|15332.26|15332.26|0
1648740480000|2022-03-31 15:28:00|15342.99|15342.99|15348.81|15348.81|15348.81|15348.81|15342.99|15342.99|0
1648740490000|2022-03-31 15:28:10|15344.85|15344.85|15344.85|15344.85|15344.85|15344.85|15344.85|15344.85|0
1648740500000|2022-03-31 15:28:20|15343.45|15343.45|15336.68|15336.68|15343.45|15343.45|15336.68|15336.68|0
1648740530000|2022-03-31 15:28:50|15338.08|15338.08|15338.08|15338.08|15338.08|15338.08|15338.08|15338.08|0
1648740540000|2022-03-31 15:29:00|15337.62|15337.62|15322.93|15322.93|15337.62|15337.62|15322.93|15322.93|0
1648740550000|2022-03-31 15:29:10|15326.89|15326.89|15339.02|15339.02|15339.02|15339.02|15326.89|15326.89|0
1648740560000|2022-03-31 15:29:20|15346.95|15346.95|15340.4|15340.4|15350.92|15350.92|15340.4|15340.4|0
1648740570000|2022-03-31 15:29:30|15352.3|15352.3|15352.3|15352.3|15352.3|15352.3|15352.3|15352.3|0
1648740580000|2022-03-31 15:29:40|15348.33|15348.33|15349.27|15349.27|15349.27|15349.27|15346.49|15346.49|0
1648740590000|2022-03-31 15:29:50|15356.27|15356.27|15355.56|15355.56|15359.07|15359.07|15355.1|15355.1|0
1648797300000|2022-04-01 07:15:00|15292.57|15292.57|15300.5|15300.5|15300.5|15300.5|15292.57|15292.57|0
1648797320000|2022-04-01 07:15:20|15299.1|15299.1|15300.5|15300.5|15300.5|15300.5|15299.1|15299.1|0
1648797360000|2022-04-01 07:16:00|15284.63|15284.63|15288.6|15288.6|15288.6|15288.6|15284.63|15284.63|0
1648797390000|2022-04-01 07:16:30|15295.6|15295.6|15295.6|15295.6|15295.6|15295.6|15295.6|15295.6|0
1648797420000|2022-04-01 07:17:00|15311.46|15311.46|15311.46|15311.46|15311.46|15311.46|15311.46|15311.46|0
1648797430000|2022-04-01 07:17:10|15319.86|15319.86|15323.82|15323.82|15323.82|15323.82|15319.86|15319.86|0
1648797490000|2022-04-01 07:18:10|15319.62|15319.62|15310.06|15310.06|15319.62|15319.62|15304.46|15304.46|0
1648797510000|2022-04-01 07:18:30|15306.09|15306.09|15306.09|15306.09|15306.09|15306.09|15306.09|15306.09|0
1648797570000|2022-04-01 07:19:30|15308.89|15308.89|15308.89|15308.89|15308.89|15308.89|15308.89|15308.89|0
1648797620000|2022-04-01 07:20:20|15316.82|15316.82|15316.82|15316.82|15316.82|15316.82|15316.82|15316.82|0
1648797630000|2022-04-01 07:20:30|15311.23|15311.23|15311.23|15311.23|15311.23|15311.23|15311.23|15311.23|0
1648797640000|2022-04-01 07:20:40|15309.83|15309.83|15309.83|15309.83|15309.83|15309.83|15309.83|15309.83|0
1648797650000|2022-04-01 07:20:50|15313.79|15313.79|15313.79|15313.79|15313.79|15313.79|15313.79|15313.79|0
1648797670000|2022-04-01 07:21:10|15305.86|15305.86|15305.86|15305.86|15305.86|15305.86|15305.86|15305.86|0
1648797680000|2022-04-01 07:21:20|15311.46|15311.46|15308.66|15308.66|15311.46|15311.46|15308.66|15308.66|0
1648797720000|2022-04-01 07:22:00|15312.86|15312.86|15312.86|15312.86|15312.86|15312.86|15312.86|15312.86|0
1648797750000|2022-04-01 07:22:30|15324.75|15324.75|15320.79|15320.79|15328.72|15328.72|15320.79|15320.79|0
1648797760000|2022-04-01 07:22:40|15316.82|15316.82|15326.02|15326.02|15326.48|15326.48|15316.82|15316.82|0
1648797780000|2022-04-01 07:23:00|15337.91|15337.91|15337.91|15337.91|15337.91|15337.91|15337.91|15337.91|0
1648797790000|2022-04-01 07:23:10|15349.11|15349.11|15350.51|15350.51|15350.51|15350.51|15343.51|15343.51|0
1648797800000|2022-04-01 07:23:20|15346.54|15346.54|15349.34|15349.34|15349.34|15349.34|15340.94|15340.94|0
1648797820000|2022-04-01 07:23:40|15353.53|15353.53|15353.53|15353.53|15353.53|15353.53|15353.53|15353.53|0
1648797840000|2022-04-01 07:24:00|15356.33|15356.33|15364.26|15364.26|15364.26|15364.26|15356.33|15356.33|0
1648797850000|2022-04-01 07:24:10|15365.66|15365.66|15365.66|15365.66|15365.66|15365.66|15365.66|15365.66|0
1648797880000|2022-04-01 07:24:40|15361.7|15361.7|15364.5|15364.5|15364.5|15364.5|15361.7|15361.7|0
1648797890000|2022-04-01 07:24:50|15368.46|15368.46|15360.53|15360.53|15368.46|15368.46|15360.53|15360.53|0
1648797910000|2022-04-01 07:25:10|15367.53|15367.53|15361.93|15361.93|15367.53|15367.53|15361.93|15361.93|0
1648797920000|2022-04-01 07:25:20|15357.73|15357.73|15360.53|15360.53|15360.53|15360.53|15357.73|15357.73|0
1648797930000|2022-04-01 07:25:30|15361.93|15361.93|15373.83|15373.83|15373.83|15373.83|15361.93|15361.93|0
1648797950000|2022-04-01 07:25:50|15378.88|15378.88|15378.88|15378.88|15378.88|15378.88|15378.88|15378.88|0
1648797960000|2022-04-01 07:26:00|15382.85|15382.85|15395.9|15395.9|15396.36|15396.36|15382.85|15382.85|0
1648797970000|2022-04-01 07:26:10|15394.98|15394.98|15394.98|15394.98|15394.98|15394.98|15394.98|15394.98|0
1648797980000|2022-04-01 07:26:20|15393.14|15393.14|15389.17|15389.17|15393.14|15393.14|15389.17|15389.17|0
1648797990000|2022-04-01 07:26:30|15383.58|15383.58|15383.58|15383.58|15383.58|15383.58|15383.58|15383.58|0
1648798000000|2022-04-01 07:26:40|15375.64|15375.64|15375.64|15375.64|15375.64|15375.64|15375.64|15375.64|0
1648798010000|2022-04-01 07:26:50|15371.68|15371.68|15372.85|15372.85|15375.64|15375.64|15371.68|15371.68|0
1648798020000|2022-04-01 07:27:00|15380.78|15380.78|15382.41|15382.41|15386.37|15386.37|15380.78|15380.78|0
1648798030000|2022-04-01 07:27:10|15386.37|15386.37|15386.37|15386.37|15386.37|15386.37|15386.37|15386.37|0
1648798040000|2022-04-01 07:27:20|15382.41|15382.41|15382.41|15382.41|15382.41|15382.41|15382.41|15382.41|0
1648798050000|2022-04-01 07:27:30|15389.41|15389.41|15389.41|15389.41|15389.41|15389.41|15389.41|15389.41|0
1648798060000|2022-04-01 07:27:40|15393.37|15393.37|15397.34|15397.34|15397.34|15397.34|15393.37|15393.37|0
1648798070000|2022-04-01 07:27:50|15389.41|15389.41|15395|15395|15397.8|15397.8|15389.41|15389.41|0
1648798080000|2022-04-01 07:28:00|15392.21|15392.21|15385.67|15385.67|15393.6|15393.6|15385.67|15385.67|0
1648798110000|2022-04-01 07:28:30|15369.81|15369.81|15369.81|15369.81|15369.81|15369.81|15369.81|15369.81|0
1648798120000|2022-04-01 07:28:40|15372.61|15372.61|15372.61|15372.61|15372.61|15372.61|15372.61|15372.61|0
1648798140000|2022-04-01 07:29:00|15374.01|15374.01|15374.01|15374.01|15374.01|15374.01|15374.01|15374.01|0
1648798150000|2022-04-01 07:29:10|15381.01|15381.01|15381.01|15381.01|15381.01|15381.01|15381.01|15381.01|0
1648798160000|2022-04-01 07:29:20|15382.41|15382.41|15383.81|15383.81|15383.81|15383.81|15381.01|15381.01|0
1648798170000|2022-04-01 07:29:30|15379.61|15379.61|15381.01|15381.01|15381.01|15381.01|15378.21|15378.21|0
1648798180000|2022-04-01 07:29:40|15377.04|15377.04|15375.64|15375.64|15381.01|15381.01|15375.64|15375.64|0
1648798190000|2022-04-01 07:29:50|15363.75|15363.75|15363.75|15363.75|15363.75|15363.75|15363.75|15363.75|0
1648798200000|2022-04-01 07:30:00|15359.78|15359.78|15367.71|15367.71|15367.71|15367.71|15359.78|15359.78|0
1648798230000|2022-04-01 07:30:30|15359.32|15359.32|15363.28|15363.28|15363.28|15363.28|15359.32|15359.32|0
1648798240000|2022-04-01 07:30:40|15361.88|15361.88|15356.28|15356.28|15361.88|15361.88|15356.28|15356.28|0
1648798260000|2022-04-01 07:31:00|15361.88|15361.88|15361.88|15361.88|15361.88|15361.88|15361.88|15361.88|0
1648798280000|2022-04-01 07:31:20|15363.28|15363.28|15363.28|15363.28|15363.28|15363.28|15363.28|15363.28|0
1648798330000|2022-04-01 07:32:10|15359.32|15359.32|15356.52|15356.52|15359.32|15359.32|15356.52|15356.52|0
1648798350000|2022-04-01 07:32:30|15355.12|15355.12|15355.12|15355.12|15355.12|15355.12|15355.12|15355.12|0
1648798370000|2022-04-01 07:32:50|15359.32|15359.32|15359.32|15359.32|15359.32|15359.32|15359.32|15359.32|0
1648798410000|2022-04-01 07:33:30|15353.72|15353.72|15353.72|15353.72|15353.72|15353.72|15353.72|15353.72|0
1648798430000|2022-04-01 07:33:50|15333.89|15333.89|15333.89|15333.89|15333.89|15333.89|15333.89|15333.89|0
1648798460000|2022-04-01 07:34:20|15339.49|15339.49|15338.09|15338.09|15339.49|15339.49|15338.09|15338.09|0
1648798470000|2022-04-01 07:34:30|15346.02|15346.02|15346.02|15346.02|15346.02|15346.02|15346.02|15346.02|0
1648798490000|2022-04-01 07:34:50|15344.62|15344.62|15344.62|15344.62|15344.62|15344.62|15343.22|15343.22|0
1648798520000|2022-04-01 07:35:20|15328.76|15328.76|15328.76|15328.76|15328.76|15328.76|15328.76|15328.76|0
1648798530000|2022-04-01 07:35:30|15324.8|15324.8|15324.8|15324.8|15324.8|15324.8|15322|15322|0
1648798650000|2022-04-01 07:37:30|15323.4|15323.4|15323.4|15323.4|15323.4|15323.4|15323.4|15323.4|0
1648798660000|2022-04-01 07:37:40|15320.6|15320.6|15318.26|15318.26|15320.6|15320.6|15317.8|15317.8|0
1648798670000|2022-04-01 07:37:50|15316.88|15316.88|15322.95|15322.95|15324.35|15324.35|15316.42|15316.42|0
1648798680000|2022-04-01 07:38:00|15311.06|15311.06|15315.02|15315.02|15315.02|15315.02|15311.06|15311.06|0
1648798690000|2022-04-01 07:38:10|15312.22|15312.22|15325.75|15325.75|15325.75|15325.75|15312.22|15312.22|0
1648798700000|2022-04-01 07:38:20|15321.78|15321.78|15321.78|15321.78|15321.78|15321.78|15321.78|15321.78|0
1648798730000|2022-04-01 07:38:50|15329.71|15329.71|15329.71|15329.71|15329.71|15329.71|15329.71|15329.71|0
1648798750000|2022-04-01 07:39:10|15326.92|15326.92|15326.92|15326.92|15326.92|15326.92|15326.92|15326.92|0
1648798760000|2022-04-01 07:39:20|15330.88|15330.88|15330.88|15330.88|15330.88|15330.88|15330.88|15330.88|0
1648798780000|2022-04-01 07:39:40|15334.85|15334.85|15334.85|15334.85|15334.85|15334.85|15334.85|15334.85|0
1648798790000|2022-04-01 07:39:50|15337.65|15337.65|15337.65|15337.65|15337.65|15337.65|15337.65|15337.65|0
1648798810000|2022-04-01 07:40:10|15329.25|15329.25|15329.25|15329.25|15329.25|15329.25|15329.25|15329.25|0
1648798820000|2022-04-01 07:40:20|15325.28|15325.28|15322.48|15322.48|15325.28|15325.28|15322.48|15322.48|0
1648798910000|2022-04-01 07:41:50|15318.52|15318.52|15318.52|15318.52|15318.52|15318.52|15318.52|15318.52|0
1648798940000|2022-04-01 07:42:20|15328.32|15328.32|15328.32|15328.32|15328.32|15328.32|15328.32|15328.32|0
1648798970000|2022-04-01 07:42:50|15320.38|15320.38|15320.38|15320.38|15320.38|15320.38|15320.38|15320.38|0
1648799000000|2022-04-01 07:43:20|15336.25|15336.25|15332.28|15332.28|15336.25|15336.25|15332.28|15332.28|0
1648799030000|2022-04-01 07:43:50|15335.08|15335.08|15336.48|15336.48|15336.48|15336.48|15335.08|15335.08|0
1648799050000|2022-04-01 07:44:10|15333.68|15333.68|15333.68|15333.68|15333.68|15333.68|15333.68|15333.68|0
1648799080000|2022-04-01 07:44:40|15341.61|15341.61|15341.61|15341.61|15341.61|15341.61|15341.61|15341.61|0
1648799150000|2022-04-01 07:45:50|15345.58|15345.58|15349.54|15349.54|15349.54|15349.54|15345.58|15345.58|0
1648799160000|2022-04-01 07:46:00|15353.74|15353.74|15356.54|15356.54|15356.54|15356.54|15353.74|15353.74|0
1648799180000|2022-04-01 07:46:20|15360.74|15360.74|15359.34|15359.34|15360.74|15360.74|15359.34|15359.34|0
1648799210000|2022-04-01 07:46:50|15355.37|15355.37|15355.37|15355.37|15355.37|15355.37|15355.37|15355.37|0
1648799220000|2022-04-01 07:47:00|15363.3|15363.3|15363.3|15363.3|15363.3|15363.3|15363.3|15363.3|0
1648799240000|2022-04-01 07:47:20|15367.27|15367.27|15367.27|15367.27|15371.23|15371.23|15367.27|15367.27|0
1648799260000|2022-04-01 07:47:40|15370.07|15370.07|15370.07|15370.07|15370.07|15370.07|15370.07|15370.07|0
1648799280000|2022-04-01 07:48:00|15374.03|15374.03|15374.03|15374.03|15374.03|15374.03|15374.03|15374.03|0
1648799290000|2022-04-01 07:48:10|15383.83|15383.83|15375.43|15375.43|15383.83|15383.83|15375.43|15375.43|0
1648799300000|2022-04-01 07:48:20|15374.03|15374.03|15376.83|15376.83|15378.23|15378.23|15374.03|15374.03|0
1648799320000|2022-04-01 07:48:40|15374.03|15374.03|15368.43|15368.43|15374.03|15374.03|15368.43|15368.43|0
1648799340000|2022-04-01 07:49:00|15372.4|15372.4|15368.43|15368.43|15372.4|15372.4|15368.43|15368.43|0
1648799350000|2022-04-01 07:49:10|15367.03|15367.03|15365.64|15365.64|15367.03|15367.03|15365.64|15365.64|0
1648799380000|2022-04-01 07:49:40|15361.67|15361.67|15361.67|15361.67|15361.67|15361.67|15361.67|15361.67|0
1648799420000|2022-04-01 07:50:20|15357.7|15357.7|15357.7|15357.7|15357.7|15357.7|15357.7|15357.7|0
1648799450000|2022-04-01 07:50:50|15354.91|15354.91|15354.91|15354.91|15354.91|15354.91|15354.91|15354.91|0
1648799470000|2022-04-01 07:51:10|15357.7|15357.7|15357.7|15357.7|15357.7|15357.7|15357.7|15357.7|0
1648799480000|2022-04-01 07:51:20|15361.67|15361.67|15361.67|15361.67|15361.67|15361.67|15361.67|15361.67|0
1648799490000|2022-04-01 07:51:30|15360.75|15360.75|15356.79|15356.79|15360.75|15360.75|15356.79|15356.79|0
1648799520000|2022-04-01 07:52:00|15360.75|15360.75|15363.55|15363.55|15363.55|15363.55|15360.75|15360.75|0
1648799570000|2022-04-01 07:52:50|15359.35|15359.35|15359.35|15359.35|15359.35|15359.35|15359.35|15359.35|0
1648799610000|2022-04-01 07:53:30|15358.43|15358.43|15357.51|15357.51|15358.89|15358.89|15357.51|15357.51|0
1648799620000|2022-04-01 07:53:40|15354.71|15354.71|15354.71|15354.71|15354.71|15354.71|15354.71|15354.71|0
1648799650000|2022-04-01 07:54:10|15358.68|15358.68|15358.68|15358.68|15358.68|15358.68|15358.68|15358.68|0
1648799660000|2022-04-01 07:54:20|15357.3|15357.3|15357.3|15357.3|15357.3|15357.3|15357.3|15357.3|0
1648799730000|2022-04-01 07:55:30|15353.1|15353.1|15353.1|15353.1|15353.1|15353.1|15353.1|15353.1|0
1648799760000|2022-04-01 07:56:00|15349.14|15349.14|15346.34|15346.34|15349.14|15349.14|15344.94|15344.94|0
1648799770000|2022-04-01 07:56:10|15351.93|15351.93|15351.93|15351.93|15351.93|15351.93|15351.93|15351.93|0
1648799800000|2022-04-01 07:56:40|15347.74|15347.74|15347.74|15347.74|15347.74|15347.74|15347.74|15347.74|0
1648799850000|2022-04-01 07:57:30|15351.7|15351.7|15355.67|15355.67|15355.67|15355.67|15351.7|15351.7|0
1648799860000|2022-04-01 07:57:40|15363.6|15363.6|15363.6|15363.6|15366.4|15366.4|15363.6|15363.6|0
1648799890000|2022-04-01 07:58:10|15365.9|15365.9|15368.69|15368.69|15368.69|15368.69|15365.9|15365.9|0
1648799910000|2022-04-01 07:58:30|15368.24|15368.24|15368.24|15368.24|15368.24|15368.24|15368.24|15368.24|0
1648799950000|2022-04-01 07:59:10|15371.03|15371.03|15371.03|15371.03|15371.03|15371.03|15371.03|15371.03|0
1648799990000|2022-04-01 07:59:50|15371.49|15371.49|15371.95|15371.95|15371.95|15371.95|15371.49|15371.49|0
1648800040000|2022-04-01 08:00:40|15373.35|15373.35|15373.35|15373.35|15373.35|15373.35|15373.35|15373.35|0
1648800100000|2022-04-01 08:01:40|15374.75|15374.75|15377.55|15377.55|15377.55|15377.55|15374.75|15374.75|0
1648800120000|2022-04-01 08:02:00|15377.09|15377.09|15377.09|15377.09|15377.09|15377.09|15377.09|15377.09|0
1648800150000|2022-04-01 08:02:30|15378.49|15378.49|15384.09|15384.09|15384.09|15384.09|15378.49|15378.49|0
1648800170000|2022-04-01 08:02:50|15386.89|15386.89|15386.89|15386.89|15386.89|15386.89|15386.89|15386.89|0
1648800240000|2022-04-01 08:04:00|15390.85|15390.85|15390.85|15390.85|15390.85|15390.85|15390.85|15390.85|0
1648800260000|2022-04-01 08:04:20|15394.82|15394.82|15394.82|15394.82|15394.82|15394.82|15394.82|15394.82|0
1648800290000|2022-04-01 08:04:50|15402.75|15402.75|15405.55|15405.55|15405.55|15405.55|15402.75|15402.75|0
1648800340000|2022-04-01 08:05:40|15413.95|15413.95|15413.95|15413.95|15413.95|15413.95|15413.95|15413.95|0
1648800410000|2022-04-01 08:06:50|15417.91|15417.91|15417.91|15417.91|15417.91|15417.91|15417.91|15417.91|0
1648800420000|2022-04-01 08:07:00|15423.51|15423.51|15423.51|15423.51|15423.51|15423.51|15423.51|15423.51|0
1648800470000|2022-04-01 08:07:50|15413.71|15413.71|15417.91|15417.91|15417.91|15417.91|15413.71|15413.71|0
1648800490000|2022-04-01 08:08:10|15415.11|15415.11|15407.18|15407.18|15415.11|15415.11|15407.18|15407.18|0
1648800500000|2022-04-01 08:08:20|15406.72|15406.72|15402.76|15402.76|15406.72|15406.72|15402.76|15402.76|0
1648800540000|2022-04-01 08:09:00|15401.84|15401.84|15401.84|15401.84|15401.84|15401.84|15401.84|15401.84|0
1648800590000|2022-04-01 08:09:50|15400.44|15400.44|15399.04|15399.04|15400.44|15400.44|15399.04|15399.04|0
1648800660000|2022-04-01 08:11:00|15403|15403|15403|15403|15403|15403|15403|15403|0
1648800720000|2022-04-01 08:12:00|15401.6|15401.6|15401.6|15401.6|15401.6|15401.6|15401.6|15401.6|0
1648800760000|2022-04-01 08:12:40|15400.2|15400.2|15400.2|15400.2|15400.2|15400.2|15400.2|15400.2|0
1648800770000|2022-04-01 08:12:50|15396.24|15396.24|15395.32|15395.32|15396.24|15396.24|15395.32|15395.32|0
1648800780000|2022-04-01 08:13:00|15394.86|15394.86|15392.1|15392.1|15395.32|15395.32|15392.1|15392.1|0
1648800790000|2022-04-01 08:13:10|15388.14|15388.14|15388.14|15388.14|15388.14|15388.14|15388.14|15388.14|0
1648800810000|2022-04-01 08:13:30|15388.6|15388.6|15388.6|15388.6|15388.6|15388.6|15388.6|15388.6|0
1648800880000|2022-04-01 08:14:40|15394.19|15394.19|15394.19|15394.19|15394.19|15394.19|15394.19|15394.19|0
1648800890000|2022-04-01 08:14:50|15393.27|15393.27|15393.27|15393.27|15393.27|15393.27|15393.27|15393.27|0
1648800900000|2022-04-01 08:15:00|15391.87|15391.87|15393.27|15393.27|15393.27|15393.27|15391.87|15391.87|0
1648800910000|2022-04-01 08:15:10|15392.36|15392.36|15391.44|15391.44|15392.36|15392.36|15391.44|15391.44|0
1648800950000|2022-04-01 08:15:50|15399.37|15399.37|15404.73|15404.73|15404.73|15404.73|15399.37|15399.37|0
1648800960000|2022-04-01 08:16:00|15401.93|15401.93|15401.93|15401.93|15401.93|15401.93|15401.93|15401.93|0
1648800970000|2022-04-01 08:16:10|15399.13|15399.13|15399.13|15399.13|15399.13|15399.13|15399.13|15399.13|0
1648801020000|2022-04-01 08:17:00|15400.53|15400.53|15400.53|15400.53|15400.53|15400.53|15400.53|15400.53|0
1648801080000|2022-04-01 08:18:00|15397.73|15397.73|15397.73|15397.73|15397.73|15397.73|15397.73|15397.73|0
1648801090000|2022-04-01 08:18:10|15399.13|15399.13|15401.93|15401.93|15401.93|15401.93|15399.13|15399.13|0
1648801150000|2022-04-01 08:19:10|15404.73|15404.73|15404.73|15404.73|15404.73|15404.73|15404.73|15404.73|0
1648801180000|2022-04-01 08:19:40|15403.33|15403.33|15400.53|15400.53|15403.33|15403.33|15400.53|15400.53|0
1648801270000|2022-04-01 08:21:10|15404.5|15404.5|15404.5|15404.5|15404.5|15404.5|15404.5|15404.5|0
1648801300000|2022-04-01 08:21:40|15407.3|15407.3|15408.7|15408.7|15411.5|15411.5|15407.3|15407.3|0
1648801350000|2022-04-01 08:22:30|15400.3|15400.3|15404.26|15404.26|15404.26|15404.26|15400.07|15400.07|0
1648801370000|2022-04-01 08:22:50|15401.97|15401.97|15399.19|15399.19|15401.97|15401.97|15399.19|15399.19|0
1648801380000|2022-04-01 08:23:00|15392.19|15392.19|15392.19|15392.19|15392.19|15392.19|15392.19|15392.19|0
1648801410000|2022-04-01 08:23:30|15393.59|15393.59|15396.39|15396.39|15396.39|15396.39|15393.59|15393.59|0
1648801420000|2022-04-01 08:23:40|15394.99|15394.99|15394.99|15394.99|15394.99|15394.99|15394.99|15394.99|0
1648801430000|2022-04-01 08:23:50|15392.19|15392.19|15392.19|15392.19|15392.19|15392.19|15392.19|15392.19|0
1648801440000|2022-04-01 08:24:00|15390.79|15390.79|15390.79|15390.79|15390.79|15390.79|15390.79|15390.79|0
1648801490000|2022-04-01 08:24:50|15386.83|15386.83|15386.83|15386.83|15386.83|15386.83|15386.83|15386.83|0
1648801570000|2022-04-01 08:26:10|15391.02|15391.02|15391.02|15391.02|15391.02|15391.02|15391.02|15391.02|0
1648801600000|2022-04-01 08:26:40|15394.99|15394.99|15398.95|15398.95|15398.95|15398.95|15394.99|15394.99|0
1648801640000|2022-04-01 08:27:20|15400.79|15400.79|15400.79|15400.79|15400.79|15400.79|15400.79|15400.79|0
1648801670000|2022-04-01 08:27:50|15408.72|15408.72|15416.65|15416.65|15416.65|15416.65|15408.72|15408.72|0
1648801680000|2022-04-01 08:28:00|15412.69|15412.69|15412.69|15412.69|15412.69|15412.69|15412.69|15412.69|0
1648801700000|2022-04-01 08:28:20|15408.72|15408.72|15404.76|15404.76|15408.72|15408.72|15404.76|15404.76|0
1648801770000|2022-04-01 08:29:30|15410.36|15410.36|15410.36|15410.36|15410.36|15410.36|15410.36|15410.36|0
1648801780000|2022-04-01 08:29:40|15414.32|15414.32|15414.32|15414.32|15414.32|15414.32|15414.32|15414.32|0
1648801790000|2022-04-01 08:29:50|15411.52|15411.52|15411.52|15411.52|15411.52|15411.52|15411.52|15411.52|0
1648801800000|2022-04-01 08:30:00|15403.59|15403.59|15403.59|15403.59|15403.59|15403.59|15403.59|15403.59|0
1648801840000|2022-04-01 08:30:40|15404.51|15404.51|15404.51|15404.51|15404.51|15404.51|15404.51|15404.51|0
1648801850000|2022-04-01 08:30:50|15403.11|15403.11|15403.11|15403.11|15403.11|15403.11|15403.11|15403.11|0
1648801860000|2022-04-01 08:31:00|15399.15|15399.15|15399.15|15399.15|15399.15|15399.15|15399.15|15399.15|0
1648801870000|2022-04-01 08:31:10|15399.61|15399.61|15399.15|15399.15|15399.61|15399.61|15399.15|15399.15|0
1648801890000|2022-04-01 08:31:30|15396.35|15396.35|15396.35|15396.35|15396.35|15396.35|15396.35|15396.35|0
1648801900000|2022-04-01 08:31:40|15394.95|15394.95|15394.95|15394.95|15394.95|15394.95|15394.95|15394.95|0
1648801910000|2022-04-01 08:31:50|15392.15|15392.15|15392.15|15392.15|15392.15|15392.15|15392.15|15392.15|0
1648801930000|2022-04-01 08:32:10|15390.75|15390.75|15390.75|15390.75|15390.75|15390.75|15390.75|15390.75|0
1648801940000|2022-04-01 08:32:20|15387.95|15387.95|15383.75|15383.75|15387.95|15387.95|15383.75|15383.75|0
1648801950000|2022-04-01 08:32:30|15380.95|15380.95|15383.75|15383.75|15383.75|15383.75|15380.95|15380.95|0
1648801960000|2022-04-01 08:32:40|15386.55|15386.55|15387.95|15387.95|15387.95|15387.95|15386.55|15386.55|0
1648801970000|2022-04-01 08:32:50|15389.35|15389.35|15389.35|15389.35|15389.35|15389.35|15389.35|15389.35|0
1648801990000|2022-04-01 08:33:10|15390.75|15390.75|15390.75|15390.75|15390.75|15390.75|15390.75|15390.75|0
1648802020000|2022-04-01 08:33:40|15393.55|15393.55|15393.55|15393.55|15393.55|15393.55|15393.55|15393.55|0
1648802110000|2022-04-01 08:35:10|15394.47|15394.47|15394.47|15394.47|15394.47|15394.47|15394.47|15394.47|0
1648802150000|2022-04-01 08:35:50|15394.93|15394.93|15399.13|15399.13|15399.13|15399.13|15394.93|15394.93|0
1648802170000|2022-04-01 08:36:10|15407.06|15407.06|15400.06|15400.06|15407.06|15407.06|15400.06|15400.06|0
1648802210000|2022-04-01 08:36:50|15398.66|15398.66|15398.66|15398.66|15398.66|15398.66|15398.66|15398.66|0
1648802260000|2022-04-01 08:37:40|15401.46|15401.46|15401.46|15401.46|15401.46|15401.46|15401.46|15401.46|0
1648802300000|2022-04-01 08:38:20|15400.06|15400.06|15400.06|15400.06|15400.06|15400.06|15400.06|15400.06|0
1648802310000|2022-04-01 08:38:30|15407.99|15407.99|15407.99|15407.99|15407.99|15407.99|15407.99|15407.99|0
1648802360000|2022-04-01 08:39:20|15404.02|15404.02|15404.02|15404.02|15404.02|15404.02|15404.02|15404.02|0
1648802380000|2022-04-01 08:39:40|15406.82|15406.82|15406.82|15406.82|15406.82|15406.82|15406.82|15406.82|0
1648802410000|2022-04-01 08:40:10|15410.79|15410.79|15410.79|15410.79|15410.79|15410.79|15410.79|15410.79|0
1648802500000|2022-04-01 08:41:40|15409.39|15409.39|15407.99|15407.99|15409.39|15409.39|15407.99|15407.99|0
1648802620000|2022-04-01 08:43:40|15412.19|15412.19|15412.19|15412.19|15412.19|15412.19|15412.19|15412.19|0
1648802660000|2022-04-01 08:44:20|15414.99|15414.99|15414.99|15414.99|15414.99|15414.99|15414.99|15414.99|0
1648802700000|2022-04-01 08:45:00|15418.95|15418.95|15418.95|15418.95|15418.95|15418.95|15418.95|15418.95|0
1648802710000|2022-04-01 08:45:10|15417.55|15417.55|15417.55|15417.55|15417.55|15417.55|15417.55|15417.55|0
1648802720000|2022-04-01 08:45:20|15420.35|15420.35|15420.35|15420.35|15420.35|15420.35|15420.35|15420.35|0
1648802740000|2022-04-01 08:45:40|15421.75|15421.75|15421.75|15421.75|15421.75|15421.75|15421.75|15421.75|0
1648802760000|2022-04-01 08:46:00|15422.21|15422.21|15423.15|15423.15|15423.61|15423.61|15422.21|15422.21|0
1648802810000|2022-04-01 08:46:50|15427.35|15427.35|15427.35|15427.35|15427.35|15427.35|15427.35|15427.35|0
1648802830000|2022-04-01 08:47:10|15431.31|15431.31|15431.31|15431.31|15431.31|15431.31|15431.31|15431.31|0
1648802840000|2022-04-01 08:47:20|15434.11|15434.11|15434.11|15434.11|15434.11|15434.11|15434.11|15434.11|0
1648802880000|2022-04-01 08:48:00|15429.92|15429.92|15425.95|15425.95|15429.92|15429.92|15425.95|15425.95|0
1648802890000|2022-04-01 08:48:10|15428.75|15428.75|15431.55|15431.55|15431.55|15431.55|15428.75|15428.75|0
1648802930000|2022-04-01 08:48:50|15423.62|15423.62|15423.62|15423.62|15423.62|15423.62|15423.62|15423.62|0
1648802940000|2022-04-01 08:49:00|15419.65|15419.65|15414.05|15414.05|15419.65|15419.65|15414.05|15414.05|0
1648802960000|2022-04-01 08:49:20|15415.45|15415.45|15414.05|15414.05|15415.45|15415.45|15414.05|15414.05|0
1648802970000|2022-04-01 08:49:30|15406.12|15406.12|15403.32|15403.32|15406.12|15406.12|15403.32|15403.32|0
1648803000000|2022-04-01 08:50:00|15395.39|15395.39|15395.39|15395.39|15395.39|15395.39|15395.39|15395.39|0
1648803010000|2022-04-01 08:50:10|15396.79|15396.79|15392.6|15392.6|15396.79|15396.79|15392.6|15392.6|0
1648803030000|2022-04-01 08:50:30|15384.66|15384.66|15372.77|15372.77|15384.66|15384.66|15372.77|15372.77|0
1648803040000|2022-04-01 08:50:40|15376.73|15376.73|15380.7|15380.7|15380.7|15380.7|15376.73|15376.73|0
1648803050000|2022-04-01 08:50:50|15376.73|15376.73|15378.13|15378.13|15378.13|15378.13|15376.73|15376.73|0
1648803090000|2022-04-01 08:51:30|15374.17|15374.17|15374.17|15374.17|15374.17|15374.17|15374.17|15374.17|0
1648803130000|2022-04-01 08:52:10|15372.77|15372.77|15369.97|15369.97|15374.17|15374.17|15369.97|15369.97|0
1648803200000|2022-04-01 08:53:20|15375.57|15375.57|15376.97|15376.97|15376.97|15376.97|15375.57|15375.57|0
1648803260000|2022-04-01 08:54:20|15380.93|15380.93|15380.93|15380.93|15380.93|15380.93|15380.93|15380.93|0
1648803320000|2022-04-01 08:55:20|15376.97|15376.97|15376.97|15376.97|15376.97|15376.97|15376.97|15376.97|0
1648803350000|2022-04-01 08:55:50|15375.57|15375.57|15376.97|15376.97|15376.97|15376.97|15375.57|15375.57|0
1648803360000|2022-04-01 08:56:00|15372.77|15372.77|15372.77|15372.77|15372.77|15372.77|15372.77|15372.77|0
1648803370000|2022-04-01 08:56:10|15369.97|15369.97|15368.57|15368.57|15372.77|15372.77|15368.57|15368.57|0
1648803390000|2022-04-01 08:56:30|15364.61|15364.61|15364.61|15364.61|15364.61|15364.61|15364.61|15364.61|0
1648803420000|2022-04-01 08:57:00|15364.15|15364.15|15364.15|15364.15|15364.15|15364.15|15364.15|15364.15|0
1648803430000|2022-04-01 08:57:10|15372.54|15372.54|15372.54|15372.54|15372.54|15372.54|15372.54|15372.54|0
1648803580000|2022-04-01 08:59:40|15368.58|15368.58|15368.58|15368.58|15368.58|15368.58|15368.58|15368.58|0
1648803650000|2022-04-01 09:00:50|15364.61|15364.61|15364.61|15364.61|15364.61|15364.61|15364.61|15364.61|0
1648803660000|2022-04-01 09:01:00|15364.15|15364.15|15364.15|15364.15|15364.15|15364.15|15364.15|15364.15|0
1648803690000|2022-04-01 09:01:30|15360.19|15360.19|15360.19|15360.19|15360.19|15360.19|15360.19|15360.19|0
1648803710000|2022-04-01 09:01:50|15368.58|15368.58|15368.58|15368.58|15372.78|15372.78|15367.18|15367.18|0
1648803720000|2022-04-01 09:02:00|15367.18|15367.18|15368.58|15368.58|15368.58|15368.58|15367.18|15367.18|0
1648803790000|2022-04-01 09:03:10|15360.65|15360.65|15360.65|15360.65|15360.65|15360.65|15360.65|15360.65|0
1648803800000|2022-04-01 09:03:20|15362.05|15362.05|15362.05|15362.05|15362.05|15362.05|15362.05|15362.05|0
1648803880000|2022-04-01 09:04:40|15363.45|15363.45|15364.85|15364.85|15364.85|15364.85|15363.45|15363.45|0
1648803910000|2022-04-01 09:05:10|15360.89|15360.89|15360.89|15360.89|15360.89|15360.89|15360.89|15360.89|0
1648803990000|2022-04-01 09:06:30|15360.43|15360.43|15356.23|15356.23|15360.43|15360.43|15356.23|15356.23|0
1648804060000|2022-04-01 09:07:40|15364.16|15364.16|15368.12|15368.12|15368.12|15368.12|15364.16|15364.16|0
1648804070000|2022-04-01 09:07:50|15372.09|15372.09|15368.12|15368.12|15372.09|15372.09|15368.12|15368.12|0
1648804160000|2022-04-01 09:09:20|15370.92|15370.92|15370.92|15370.92|15370.92|15370.92|15370.92|15370.92|0
1648804170000|2022-04-01 09:09:30|15374.89|15374.89|15377.69|15377.69|15377.69|15377.69|15374.89|15374.89|0
1648804190000|2022-04-01 09:09:50|15373.72|15373.72|15373.72|15373.72|15373.72|15373.72|15373.72|15373.72|0
1648804210000|2022-04-01 09:10:10|15375.12|15375.12|15375.12|15375.12|15375.12|15375.12|15375.12|15375.12|0
1648804220000|2022-04-01 09:10:20|15376.52|15376.52|15376.52|15376.52|15376.52|15376.52|15376.52|15376.52|0
1648804260000|2022-04-01 09:11:00|15372.56|15372.56|15364.68|15364.68|15372.56|15372.56|15364.68|15364.68|0
1648804270000|2022-04-01 09:11:10|15363.76|15363.76|15353.5|15353.5|15363.76|15363.76|15353.5|15353.5|0
1648804320000|2022-04-01 09:12:00|15357.18|15357.18|15357.18|15357.18|15357.18|15357.18|15357.18|15357.18|0
1648804330000|2022-04-01 09:12:10|15358.58|15358.58|15354.62|15354.62|15358.58|15358.58|15354.62|15354.62|0
1648804360000|2022-04-01 09:12:40|15350.65|15350.65|15346.69|15346.69|15350.65|15350.65|15346.69|15346.69|0
1648804420000|2022-04-01 09:13:40|15345.29|15345.29|15345.29|15345.29|15345.29|15345.29|15345.29|15345.29|0
1648804510000|2022-04-01 09:15:10|15345.75|15345.75|15345.75|15345.75|15345.75|15345.75|15345.75|15345.75|0
1648804530000|2022-04-01 09:15:30|15349.71|15349.71|15349.71|15349.71|15349.71|15349.71|15349.71|15349.71|0
1648804540000|2022-04-01 09:15:40|15355.31|15355.31|15353.91|15353.91|15355.31|15355.31|15353.91|15353.91|0
1648804570000|2022-04-01 09:16:10|15351.11|15351.11|15351.11|15351.11|15351.11|15351.11|15351.11|15351.11|0
1648804600000|2022-04-01 09:16:40|15352.51|15352.51|15353.91|15353.91|15353.91|15353.91|15352.51|15352.51|0
1648804660000|2022-04-01 09:17:40|15354.83|15354.83|15354.83|15354.83|15354.83|15354.83|15354.83|15354.83|0
1648804670000|2022-04-01 09:17:50|15353.43|15353.43|15349.46|15349.46|15353.43|15353.43|15349.46|15349.46|0
1648804740000|2022-04-01 09:19:00|15353.43|15353.43|15354.83|15354.83|15354.83|15354.83|15353.43|15353.43|0
1648804790000|2022-04-01 09:19:50|15357.63|15357.63|15359.03|15359.03|15359.03|15359.03|15357.63|15357.63|0
1648804940000|2022-04-01 09:22:20|15362.99|15362.99|15363.23|15363.23|15363.23|15363.23|15355.06|15355.06|0
1648804960000|2022-04-01 09:22:40|15364.63|15364.63|15383.29|15383.29|15383.29|15383.29|15364.63|15364.63|0
1648804970000|2022-04-01 09:22:50|15384.69|15384.69|15381.89|15381.89|15386.08|15386.08|15381.89|15381.89|0
1648804980000|2022-04-01 09:23:00|15380.49|15380.49|15376.52|15376.52|15380.49|15380.49|15376.52|15376.52|0
1648805000000|2022-04-01 09:23:20|15380.49|15380.49|15382.12|15382.12|15382.12|15382.12|15372.32|15372.32|0
1648805020000|2022-04-01 09:23:40|15377.92|15377.92|15377.92|15377.92|15377.92|15377.92|15377.92|15377.92|0
1648805050000|2022-04-01 09:24:10|15385.85|15385.85|15387.25|15387.25|15387.25|15387.25|15385.85|15385.85|0
1648805080000|2022-04-01 09:24:40|15391.22|15391.22|15391.22|15391.22|15391.22|15391.22|15391.22|15391.22|0
1648805090000|2022-04-01 09:24:50|15387.25|15387.25|15387.25|15387.25|15387.25|15387.25|15387.25|15387.25|0
1648805140000|2022-04-01 09:25:40|15383.29|15383.29|15383.29|15383.29|15383.29|15383.29|15383.29|15383.29|0
1648805170000|2022-04-01 09:26:10|15387.25|15387.25|15387.25|15387.25|15387.25|15387.25|15387.25|15387.25|0
1648805220000|2022-04-01 09:27:00|15390.05|15390.05|15390.05|15390.05|15390.05|15390.05|15390.05|15390.05|0
1648805240000|2022-04-01 09:27:20|15386.08|15386.08|15386.08|15386.08|15386.08|15386.08|15386.08|15386.08|0
1648805270000|2022-04-01 09:27:50|15390.05|15390.05|15390.05|15390.05|15390.05|15390.05|15390.05|15390.05|0
1648805280000|2022-04-01 09:28:00|15388.65|15388.65|15388.65|15388.65|15388.65|15388.65|15388.65|15388.65|0
1648805290000|2022-04-01 09:28:10|15387.25|15387.25|15387.25|15387.25|15387.25|15387.25|15387.25|15387.25|0
1648805310000|2022-04-01 09:28:30|15391.22|15391.22|15395.18|15395.18|15395.18|15395.18|15391.22|15391.22|0
1648805410000|2022-04-01 09:30:10|15397.98|15397.98|15401.95|15401.95|15401.95|15401.95|15397.98|15397.98|0
1648805420000|2022-04-01 09:30:20|15403.34|15403.34|15408.88|15408.88|15408.88|15408.88|15403.34|15403.34|0
1648805430000|2022-04-01 09:30:30|15416.81|15416.81|15422.87|15422.87|15422.87|15422.87|15416.81|15416.81|0
1648805460000|2022-04-01 09:31:00|15430.8|15430.8|15430.8|15430.8|15430.8|15430.8|15430.8|15430.8|0
1648805470000|2022-04-01 09:31:10|15434.77|15434.77|15434.77|15434.77|15434.77|15434.77|15434.77|15434.77|0
1648805530000|2022-04-01 09:32:10|15433.37|15433.37|15431.97|15431.97|15433.37|15433.37|15429.17|15429.17|0
1648805580000|2022-04-01 09:33:00|15434.77|15434.77|15434.77|15434.77|15434.77|15434.77|15434.77|15434.77|0
1648805590000|2022-04-01 09:33:10|15433.39|15433.39|15433.39|15433.39|15433.39|15433.39|15433.39|15433.39|0
1648805650000|2022-04-01 09:34:10|15449.48|15449.48|15453.45|15453.45|15453.45|15453.45|15449.48|15449.48|0
1648805660000|2022-04-01 09:34:20|15449.25|15449.25|15449.25|15449.25|15449.25|15449.25|15449.25|15449.25|0
1648805680000|2022-04-01 09:34:40|15452.05|15452.05|15450.65|15450.65|15452.05|15452.05|15450.65|15450.65|0
1648805720000|2022-04-01 09:35:20|15452.05|15452.05|15452.05|15452.05|15452.05|15452.05|15452.05|15452.05|0
1648805750000|2022-04-01 09:35:50|15447.85|15447.85|15447.85|15447.85|15447.85|15447.85|15447.85|15447.85|0
1648805760000|2022-04-01 09:36:00|15449.69|15449.69|15449.69|15449.69|15449.69|15449.69|15449.69|15449.69|0
1648805830000|2022-04-01 09:37:10|15446.89|15446.89|15446.89|15446.89|15446.89|15446.89|15446.89|15446.89|0
1648805840000|2022-04-01 09:37:20|15442.92|15442.92|15442.92|15442.92|15442.92|15442.92|15442.92|15442.92|0
1648805850000|2022-04-01 09:37:30|15438.96|15438.96|15438.96|15438.96|15438.96|15438.96|15438.96|15438.96|0
1648805870000|2022-04-01 09:37:50|15444.32|15444.32|15444.32|15444.32|15444.32|15444.32|15444.32|15444.32|0
1648805960000|2022-04-01 09:39:20|15440.12|15440.12|15437.32|15437.32|15440.12|15440.12|15437.32|15437.32|0
1648805980000|2022-04-01 09:39:40|15441.29|15441.29|15441.29|15441.29|15441.29|15441.29|15441.29|15441.29|0
1648806010000|2022-04-01 09:40:10|15444.09|15444.09|15439.66|15439.66|15444.09|15444.09|15439.66|15439.66|0
1648806080000|2022-04-01 09:41:20|15441.06|15441.06|15441.06|15441.06|15441.06|15441.06|15441.06|15441.06|0
1648806090000|2022-04-01 09:41:30|15433.13|15433.13|15433.13|15433.13|15433.13|15433.13|15433.13|15433.13|0
1648806190000|2022-04-01 09:43:10|15429.17|15429.17|15429.17|15429.17|15429.17|15429.17|15429.17|15429.17|0
1648806240000|2022-04-01 09:44:00|15431.97|15431.97|15431.97|15431.97|15431.97|15431.97|15431.97|15431.97|0
1648806310000|2022-04-01 09:45:10|15433.37|15433.37|15433.37|15433.37|15433.37|15433.37|15433.37|15433.37|0
1648806380000|2022-04-01 09:46:20|15437.33|15437.33|15437.33|15437.33|15437.33|15437.33|15437.33|15437.33|0
1648806390000|2022-04-01 09:46:30|15433.37|15433.37|15433.37|15433.37|15433.37|15433.37|15433.37|15433.37|0
1648806400000|2022-04-01 09:46:40|15431.97|15431.97|15428|15428|15431.97|15431.97|15428|15428|0
1648806410000|2022-04-01 09:46:50|15429.4|15429.4|15429.4|15429.4|15429.4|15429.4|15429.4|15429.4|0
1648806530000|2022-04-01 09:48:50|15430.8|15430.8|15430.8|15430.8|15430.8|15430.8|15430.8|15430.8|0
1648806550000|2022-04-01 09:49:10|15429.4|15429.4|15429.4|15429.4|15429.4|15429.4|15429.4|15429.4|0
1648806570000|2022-04-01 09:49:30|15425.44|15425.44|15421.47|15421.47|15425.44|15425.44|15421.47|15421.47|0
1648806590000|2022-04-01 09:49:50|15425.44|15425.44|15425.44|15425.44|15425.44|15425.44|15425.44|15425.44|0
1648806600000|2022-04-01 09:50:00|15426.84|15426.84|15426.84|15426.84|15426.84|15426.84|15426.84|15426.84|0
1648806610000|2022-04-01 09:50:10|15422.87|15422.87|15422.87|15422.87|15422.87|15422.87|15422.87|15422.87|0
1648806770000|2022-04-01 09:52:50|15437.8|15437.8|15428.23|15428.23|15437.8|15437.8|15428.23|15428.23|0
1648806780000|2022-04-01 09:53:00|15429.63|15429.63|15423.1|15423.1|15431.03|15431.03|15423.1|15423.1|0
1648806790000|2022-04-01 09:53:10|15421.7|15421.7|15421.7|15421.7|15421.7|15421.7|15420.3|15420.3|0
1648806860000|2022-04-01 09:54:20|15423.1|15423.1|15423.1|15423.1|15423.1|15423.1|15423.1|15423.1|0
1648806880000|2022-04-01 09:54:40|15425.9|15425.9|15425.9|15425.9|15425.9|15425.9|15425.9|15425.9|0
1648806890000|2022-04-01 09:54:50|15424.5|15424.5|15423.1|15423.1|15424.5|15424.5|15423.1|15423.1|0
1648806950000|2022-04-01 09:55:50|15421.7|15421.7|15423.1|15423.1|15423.1|15423.1|15421.7|15421.7|0
1648806970000|2022-04-01 09:56:10|15421.7|15421.7|15421.7|15421.7|15421.7|15421.7|15421.7|15421.7|0
1648806990000|2022-04-01 09:56:30|15425.67|15425.67|15425.67|15425.67|15425.67|15425.67|15425.67|15425.67|0
1648807010000|2022-04-01 09:56:50|15427.07|15427.07|15427.07|15427.07|15427.07|15427.07|15427.07|15427.07|0
1648807020000|2022-04-01 09:57:00|15423.1|15423.1|15423.1|15423.1|15423.1|15423.1|15423.1|15423.1|0
1648807150000|2022-04-01 09:59:10|15421.7|15421.7|15420.3|15420.3|15421.7|15421.7|15420.3|15420.3|0
1648807180000|2022-04-01 09:59:40|15418.9|15418.9|15419.17|15419.17|15420.09|15420.09|15414.73|15414.73|0
1648807220000|2022-04-01 10:00:20|15421.97|15421.97|15421.97|15421.97|15421.97|15421.97|15421.97|15421.97|0
1648807230000|2022-04-01 10:00:30|15421.51|15421.51|15421.51|15421.51|15421.51|15421.51|15421.51|15421.51|0
1648807260000|2022-04-01 10:01:00|15420.59|15420.59|15420.59|15420.59|15420.59|15420.59|15420.59|15420.59|0
1648807270000|2022-04-01 10:01:10|15421.51|15421.51|15421.05|15421.05|15421.51|15421.51|15421.05|15421.05|0
1648807280000|2022-04-01 10:01:20|15420.59|15420.59|15424.56|15424.56|15424.56|15424.56|15420.59|15420.59|0
1648807310000|2022-04-01 10:01:50|15428.52|15428.52|15428.52|15428.52|15428.52|15428.52|15428.52|15428.52|0
1648807340000|2022-04-01 10:02:20|15421.52|15421.52|15418.73|15418.73|15424.32|15424.32|15418.73|15418.73|0
1648807350000|2022-04-01 10:02:30|15421.52|15421.52|15421.52|15421.52|15421.52|15421.52|15421.52|15421.52|0
1648807380000|2022-04-01 10:03:00|15424.32|15424.32|15424.32|15424.32|15424.32|15424.32|15424.32|15424.32|0
1648807440000|2022-04-01 10:04:00|15420.36|15420.36|15420.36|15420.36|15420.36|15420.36|15420.36|15420.36|0
1648807450000|2022-04-01 10:04:10|15424.32|15424.32|15429.69|15429.69|15429.69|15429.69|15424.32|15424.32|0
1648807460000|2022-04-01 10:04:20|15425.72|15425.72|15425.72|15425.72|15425.72|15425.72|15425.72|15425.72|0
1648807490000|2022-04-01 10:04:50|15420.13|15420.13|15420.13|15420.13|15420.13|15420.13|15420.13|15420.13|0
1648807550000|2022-04-01 10:05:50|15416.16|15416.16|15416.16|15416.16|15416.16|15416.16|15416.16|15416.16|0
1648807670000|2022-04-01 10:07:50|15414.76|15414.76|15413.36|15413.36|15414.76|15414.76|15413.36|15413.36|0
1648807800000|2022-04-01 10:10:00|15418.96|15418.96|15424.56|15424.56|15430.16|15430.16|15418.96|15418.96|0
1648807810000|2022-04-01 10:10:10|15421.76|15421.76|15424.56|15424.56|15424.56|15424.56|15421.76|15421.76|0
1648807840000|2022-04-01 10:10:40|15425.96|15425.96|15425.96|15425.96|15425.96|15425.96|15425.96|15425.96|0
1648807850000|2022-04-01 10:10:50|15430.16|15430.16|15430.16|15430.16|15430.16|15430.16|15430.16|15430.16|0
1648807860000|2022-04-01 10:11:00|15434.35|15434.35|15437.15|15437.15|15437.15|15437.15|15434.35|15434.35|0
1648807870000|2022-04-01 10:11:10|15438.55|15438.55|15438.55|15438.55|15438.55|15438.55|15438.55|15438.55|0
1648807880000|2022-04-01 10:11:20|15439.01|15439.01|15439.93|15439.93|15439.93|15439.93|15439.01|15439.01|0
1648807890000|2022-04-01 10:11:30|15444.13|15444.13|15448.33|15448.33|15448.33|15448.33|15444.13|15444.13|0
1648807920000|2022-04-01 10:12:00|15460.22|15460.22|15460.22|15460.22|15460.22|15460.22|15460.22|15460.22|0
1648807930000|2022-04-01 10:12:10|15463.02|15463.02|15463.02|15463.02|15463.02|15463.02|15463.02|15463.02|0
1648807990000|2022-04-01 10:13:10|15461.62|15461.62|15461.62|15461.62|15461.62|15461.62|15461.62|15461.62|0
1648808030000|2022-04-01 10:13:50|15458.82|15458.82|15458.82|15458.82|15458.82|15458.82|15458.82|15458.82|0
1648808090000|2022-04-01 10:14:50|15470.72|15470.72|15470.72|15470.72|15470.72|15470.72|15470.72|15470.72|0
1648808100000|2022-04-01 10:15:00|15466.75|15466.75|15466.75|15466.75|15466.75|15466.75|15466.75|15466.75|0
1648808160000|2022-04-01 10:16:00|15469.55|15469.55|15469.55|15469.55|15469.55|15469.55|15469.55|15469.55|0
1648808170000|2022-04-01 10:16:10|15465.36|15465.36|15465.36|15465.36|15465.36|15465.36|15465.36|15465.36|0
1648808270000|2022-04-01 10:17:50|15462.56|15462.56|15462.56|15462.56|15462.56|15462.56|15462.56|15462.56|0
1648808310000|2022-04-01 10:18:30|15458.59|15458.59|15454.63|15454.63|15458.59|15458.59|15454.63|15454.63|0
1648808360000|2022-04-01 10:19:20|15458.82|15458.82|15458.82|15458.82|15458.82|15458.82|15458.82|15458.82|0
1648808380000|2022-04-01 10:19:40|15454.86|15454.86|15454.86|15454.86|15454.86|15454.86|15454.86|15454.86|0
1648808410000|2022-04-01 10:20:10|15447.86|15447.86|15447.86|15447.86|15447.86|15447.86|15447.86|15447.86|0
1648808480000|2022-04-01 10:21:20|15435.97|15435.97|15435.97|15435.97|15435.97|15435.97|15435.97|15435.97|0
1648808490000|2022-04-01 10:21:30|15431.77|15431.77|15435.73|15435.73|15435.73|15435.73|15431.77|15431.77|0
1648808520000|2022-04-01 10:22:00|15434.35|15434.35|15432.95|15432.95|15434.35|15434.35|15432.95|15432.95|0
1648808530000|2022-04-01 10:22:10|15431.55|15431.55|15431.55|15431.55|15431.55|15431.55|15431.55|15431.55|0
1648808570000|2022-04-01 10:22:50|15419.66|15419.66|15431.55|15431.55|15431.55|15431.55|15419.66|15419.66|0
1648808590000|2022-04-01 10:23:10|15432.95|15432.95|15432.95|15432.95|15432.95|15432.95|15432.95|15432.95|0
1648808710000|2022-04-01 10:25:10|15437.15|15437.15|15437.15|15437.15|15437.15|15437.15|15437.15|15437.15|0
1648808720000|2022-04-01 10:25:20|15435.75|15435.75|15435.75|15435.75|15435.75|15435.75|15435.75|15435.75|0
1648808730000|2022-04-01 10:25:30|15438.55|15438.55|15438.55|15438.55|15438.55|15438.55|15438.55|15438.55|0
1648808770000|2022-04-01 10:26:10|15434.59|15434.59|15434.59|15434.59|15434.59|15434.59|15434.59|15434.59|0
1648808810000|2022-04-01 10:26:50|15430.62|15430.62|15430.62|15430.62|15430.62|15430.62|15430.62|15430.62|0
1648808890000|2022-04-01 10:28:10|15427.82|15427.82|15423.62|15423.62|15427.82|15427.82|15423.62|15423.62|0
1648808940000|2022-04-01 10:29:00|15420.83|15420.83|15420.83|15420.83|15420.83|15420.83|15420.83|15420.83|0
1648808970000|2022-04-01 10:29:30|15424.79|15424.79|15428.76|15428.76|15428.76|15428.76|15424.79|15424.79|0
1648808980000|2022-04-01 10:29:40|15430.16|15430.16|15432.95|15432.95|15432.95|15432.95|15430.16|15430.16|0
1648808990000|2022-04-01 10:29:50|15428.99|15428.99|15428.99|15428.99|15428.99|15428.99|15428.99|15428.99|0
1648809000000|2022-04-01 10:30:00|15424.79|15424.79|15424.79|15424.79|15424.79|15424.79|15424.79|15424.79|0
1648809030000|2022-04-01 10:30:30|15426.19|15426.19|15426.19|15426.19|15426.19|15426.19|15426.19|15426.19|0
1648809070000|2022-04-01 10:31:10|15424.79|15424.79|15424.79|15424.79|15424.79|15424.79|15424.79|15424.79|0
1648809120000|2022-04-01 10:32:00|15427.59|15427.59|15427.59|15427.59|15427.59|15427.59|15427.59|15427.59|0
1648809140000|2022-04-01 10:32:20|15431.55|15431.55|15431.55|15431.55|15431.55|15431.55|15431.55|15431.55|0
1648809180000|2022-04-01 10:33:00|15427.36|15427.36|15427.36|15427.36|15427.36|15427.36|15427.36|15427.36|0
1648809330000|2022-04-01 10:35:30|15425.96|15425.96|15425.96|15425.96|15425.96|15425.96|15425.96|15425.96|0
1648809360000|2022-04-01 10:36:00|15421.76|15421.76|15421.76|15421.76|15421.76|15421.76|15421.76|15421.76|0
1648809370000|2022-04-01 10:36:10|15423.16|15423.16|15423.16|15423.16|15423.16|15423.16|15423.16|15423.16|0
1648809390000|2022-04-01 10:36:30|15419.19|15419.19|15419.19|15419.19|15419.19|15419.19|15419.19|15419.19|0
1648809400000|2022-04-01 10:36:40|15413.59|15413.59|15413.59|15413.59|15413.59|15413.59|15413.59|15413.59|0
1648809450000|2022-04-01 10:37:30|15414.99|15414.99|15411.03|15411.03|15414.99|15414.99|15411.03|15411.03|0
1648809480000|2022-04-01 10:38:00|15414.99|15414.99|15414.99|15414.99|15414.99|15414.99|15414.99|15414.99|0
1648809490000|2022-04-01 10:38:10|15418.96|15418.96|15418.96|15418.96|15418.96|15418.96|15418.96|15418.96|0
1648809530000|2022-04-01 10:38:50|15417.56|15417.56|15417.56|15417.56|15417.56|15417.56|15417.56|15417.56|0
1648809560000|2022-04-01 10:39:20|15409.63|15409.63|15409.63|15409.63|15409.63|15409.63|15409.63|15409.63|0
1648809580000|2022-04-01 10:39:40|15408.71|15408.71|15408.71|15408.71|15408.71|15408.71|15408.71|15408.71|0
1648809590000|2022-04-01 10:39:50|15408.25|15408.25|15412.22|15412.22|15412.22|15412.22|15404.28|15404.28|0
1648809600000|2022-04-01 10:40:00|15409.42|15409.42|15409.42|15409.42|15409.42|15409.42|15409.42|15409.42|0
1648809610000|2022-04-01 10:40:10|15401.49|15401.49|15401.49|15401.49|15401.49|15401.49|15401.49|15401.49|0
1648809660000|2022-04-01 10:41:00|15405.45|15405.45|15405.45|15405.45|15405.45|15405.45|15405.45|15405.45|0
1648809680000|2022-04-01 10:41:20|15401.49|15401.49|15401.49|15401.49|15401.49|15401.49|15401.49|15401.49|0
1648809720000|2022-04-01 10:42:00|15402.89|15402.89|15402.89|15402.89|15402.89|15402.89|15402.89|15402.89|0
1648809730000|2022-04-01 10:42:10|15401.49|15401.49|15401.49|15401.49|15401.49|15401.49|15401.49|15401.49|0
1648809780000|2022-04-01 10:43:00|15402.89|15402.89|15407.08|15407.08|15407.08|15407.08|15402.89|15402.89|0
1648809800000|2022-04-01 10:43:20|15395.19|15395.19|15395.19|15395.19|15395.19|15395.19|15395.19|15395.19|0
1648809830000|2022-04-01 10:43:50|15391.22|15391.22|15391.22|15391.22|15391.22|15391.22|15391.22|15391.22|0
1648809840000|2022-04-01 10:44:00|15384.23|15384.23|15384.23|15384.23|15384.23|15384.23|15384.23|15384.23|0
1648809870000|2022-04-01 10:44:30|15380.26|15380.26|15381.66|15381.66|15381.66|15381.66|15380.26|15380.26|0
1648809980000|2022-04-01 10:46:20|15385.86|15385.86|15381.66|15381.66|15385.86|15385.86|15381.66|15381.66|0
1648810170000|2022-04-01 10:49:30|15377.46|15377.46|15377.46|15377.46|15377.46|15377.46|15377.46|15377.46|0
1648810210000|2022-04-01 10:50:10|15383.06|15383.06|15381.66|15381.66|15383.06|15383.06|15381.66|15381.66|0
1648810250000|2022-04-01 10:50:50|15383.06|15383.06|15383.06|15383.06|15383.06|15383.06|15383.06|15383.06|0
1648810310000|2022-04-01 10:51:50|15387.02|15387.02|15387.02|15387.02|15387.02|15387.02|15387.02|15387.02|0
1648810350000|2022-04-01 10:52:30|15379.09|15379.09|15379.09|15379.09|15379.09|15379.09|15379.09|15379.09|0
1648810390000|2022-04-01 10:53:10|15380.49|15380.49|15380.49|15380.49|15380.49|15380.49|15380.49|15380.49|0
1648810420000|2022-04-01 10:53:40|15388.42|15388.42|15388.42|15388.42|15388.42|15388.42|15388.42|15388.42|0
1648810460000|2022-04-01 10:54:20|15385.62|15385.62|15385.62|15385.62|15385.62|15385.62|15385.62|15385.62|0
1648810480000|2022-04-01 10:54:40|15389.59|15389.59|15389.59|15389.59|15389.59|15389.59|15389.59|15389.59|0
1648810580000|2022-04-01 10:56:20|15385.62|15385.62|15385.62|15385.62|15385.62|15385.62|15385.62|15385.62|0
1648810640000|2022-04-01 10:57:20|15393.56|15393.56|15393.56|15393.56|15393.56|15393.56|15393.56|15393.56|0
1648810670000|2022-04-01 10:57:50|15397.75|15397.75|15396.35|15396.35|15397.75|15397.75|15396.35|15396.35|0
1648810680000|2022-04-01 10:58:00|15394.95|15394.95|15394.95|15394.95|15394.95|15394.95|15394.95|15394.95|0
1648810740000|2022-04-01 10:59:00|15393.56|15393.56|15393.56|15393.56|15393.56|15393.56|15393.56|15393.56|0
1648810770000|2022-04-01 10:59:30|15385.62|15385.62|15393.56|15393.56|15393.56|15393.56|15385.62|15385.62|0
1648810780000|2022-04-01 10:59:40|15389.59|15389.59|15386.79|15386.79|15389.59|15389.59|15386.79|15386.79|0
1648810800000|2022-04-01 11:00:00|15390.76|15390.76|15390.76|15390.76|15390.76|15390.76|15390.76|15390.76|0
1648810880000|2022-04-01 11:01:20|15392.16|15392.16|15393.56|15393.56|15393.56|15393.56|15392.16|15392.16|0
1648810920000|2022-04-01 11:02:00|15392.18|15392.18|15393.1|15393.1|15393.1|15393.1|15392.18|15392.18|0
1648810930000|2022-04-01 11:02:10|15401.03|15401.03|15401.49|15401.49|15401.49|15401.49|15401.03|15401.03|0
1648811070000|2022-04-01 11:04:30|15405.45|15405.45|15405.45|15405.45|15405.45|15405.45|15405.45|15405.45|0
1648811140000|2022-04-01 11:05:40|15409.65|15409.65|15413.61|15413.61|15413.61|15413.61|15409.65|15409.65|0
1648811190000|2022-04-01 11:06:30|15416.41|15416.41|15416.41|15416.41|15416.41|15416.41|15416.41|15416.41|0
1648811210000|2022-04-01 11:06:50|15420.38|15420.38|15420.38|15420.38|15420.38|15420.38|15420.38|15420.38|0
1648811270000|2022-04-01 11:07:50|15425.98|15425.98|15427.38|15427.38|15427.38|15427.38|15425.98|15425.98|0
1648811310000|2022-04-01 11:08:30|15426.46|15426.46|15426.46|15426.46|15426.46|15426.46|15426.46|15426.46|0
1648811330000|2022-04-01 11:08:50|15430.66|15430.66|15430.66|15430.66|15430.66|15430.66|15430.66|15430.66|0
1648811340000|2022-04-01 11:09:00|15429.26|15429.26|15429.26|15429.26|15429.26|15429.26|15429.26|15429.26|0
1648811390000|2022-04-01 11:09:50|15433.22|15433.22|15433.22|15433.22|15433.22|15433.22|15433.22|15433.22|0
1648811460000|2022-04-01 11:11:00|15429.26|15429.26|15425.29|15425.29|15429.26|15429.26|15425.29|15425.29|0
1648811620000|2022-04-01 11:13:40|15428.09|15428.09|15428.09|15428.09|15428.09|15428.09|15428.09|15428.09|0
1648811650000|2022-04-01 11:14:10|15423.89|15423.89|15422.49|15422.49|15423.89|15423.89|15422.49|15422.49|0
1648811680000|2022-04-01 11:14:40|15421.09|15421.09|15421.09|15421.09|15421.09|15421.09|15421.09|15421.09|0
1648811900000|2022-04-01 11:18:20|15425.06|15425.06|15425.06|15425.06|15425.06|15425.06|15425.06|15425.06|0
1648811910000|2022-04-01 11:18:30|15429.02|15429.02|15429.02|15429.02|15429.02|15429.02|15429.02|15429.02|0
1648811980000|2022-04-01 11:19:40|15431.82|15431.82|15431.82|15431.82|15431.82|15431.82|15431.82|15431.82|0
1648812120000|2022-04-01 11:22:00|15439.75|15439.75|15439.75|15439.75|15439.75|15439.75|15439.75|15439.75|0
1648812340000|2022-04-01 11:25:40|15440.21|15440.21|15440.21|15440.21|15440.67|15440.67|15440.21|15440.21|0
1648812350000|2022-04-01 11:25:50|15440.67|15440.67|15440.67|15440.67|15440.67|15440.67|15440.67|15440.67|0
1648812380000|2022-04-01 11:26:20|15442.07|15442.07|15446.04|15446.04|15446.04|15446.04|15442.07|15442.07|0
1648812410000|2022-04-01 11:26:50|15447.44|15447.44|15448.84|15448.84|15448.84|15448.84|15447.44|15447.44|0
1648812430000|2022-04-01 11:27:10|15450.23|15450.23|15450.23|15450.23|15450.23|15450.23|15450.23|15450.23|0
1648812450000|2022-04-01 11:27:30|15449.78|15449.78|15449.78|15449.78|15449.78|15449.78|15449.78|15449.78|0
1648812460000|2022-04-01 11:27:40|15460.97|15460.97|15455.37|15455.37|15460.97|15460.97|15455.37|15455.37|0
1648812520000|2022-04-01 11:28:40|15453.97|15453.97|15458.17|15458.17|15458.17|15458.17|15453.97|15453.97|0
1648812640000|2022-04-01 11:30:40|15460.97|15460.97|15459.57|15459.57|15460.97|15460.97|15459.57|15459.57|0
1648812650000|2022-04-01 11:30:50|15463.54|15463.54|15463.54|15463.54|15463.54|15463.54|15463.54|15463.54|0
1648812680000|2022-04-01 11:31:20|15466.34|15466.34|15466.34|15466.34|15466.34|15466.34|15466.34|15466.34|0
1648812820000|2022-04-01 11:33:40|15470.3|15470.3|15470.3|15470.3|15470.3|15470.3|15470.3|15470.3|0
1648812830000|2022-04-01 11:33:50|15468.9|15468.9|15468.9|15468.9|15468.9|15468.9|15468.9|15468.9|0
1648812860000|2022-04-01 11:34:20|15470.28|15470.28|15470.28|15470.28|15470.28|15470.28|15470.28|15470.28|0
1648812890000|2022-04-01 11:34:50|15473.08|15473.08|15473.08|15473.08|15473.08|15473.08|15473.08|15473.08|0
1648812910000|2022-04-01 11:35:10|15471.68|15471.68|15475.65|15475.65|15475.65|15475.65|15471.68|15471.68|0
1648812940000|2022-04-01 11:35:40|15471.68|15471.68|15471.68|15471.68|15471.68|15471.68|15471.68|15471.68|0
1648812950000|2022-04-01 11:35:50|15467.71|15467.71|15463.75|15463.75|15467.71|15467.71|15463.75|15463.75|0
1648812960000|2022-04-01 11:36:00|15459.78|15459.78|15454.42|15454.42|15459.78|15459.78|15454.42|15454.42|0
1648812970000|2022-04-01 11:36:10|15453.02|15453.02|15451.62|15451.62|15453.02|15453.02|15451.62|15451.62|0
1648812980000|2022-04-01 11:36:20|15450.22|15450.22|15455.82|15455.82|15455.82|15455.82|15450.22|15450.22|0
1648813030000|2022-04-01 11:37:10|15451.85|15451.85|15451.85|15451.85|15451.85|15451.85|15451.85|15451.85|0
1648813050000|2022-04-01 11:37:30|15452.31|15452.31|15452.31|15452.31|15452.31|15452.31|15452.31|15452.31|0
1648813140000|2022-04-01 11:39:00|15448.35|15448.35|15448.35|15448.35|15448.35|15448.35|15448.35|15448.35|0
1648813250000|2022-04-01 11:40:50|15447.89|15447.89|15447.89|15447.89|15447.89|15447.89|15447.89|15447.89|0
1648813260000|2022-04-01 11:41:00|15443.92|15443.92|15443.92|15443.92|15443.92|15443.92|15443.92|15443.92|0
1648813460000|2022-04-01 11:44:20|15435.99|15435.99|15435.99|15435.99|15435.99|15435.99|15435.99|15435.99|0
1648813540000|2022-04-01 11:45:40|15437.39|15437.39|15440.19|15440.19|15440.19|15440.19|15437.39|15437.39|0
1648813550000|2022-04-01 11:45:50|15444.16|15444.16|15444.16|15444.16|15444.16|15444.16|15444.16|15444.16|0
1648813650000|2022-04-01 11:47:30|15452.09|15452.09|15452.09|15452.09|15452.09|15452.09|15452.09|15452.09|0
1648813670000|2022-04-01 11:47:50|15456.05|15456.05|15456.05|15456.05|15456.05|15456.05|15456.05|15456.05|0
1648813710000|2022-04-01 11:48:30|15461.65|15461.65|15461.65|15461.65|15461.65|15461.65|15461.65|15461.65|0
1648813840000|2022-04-01 11:50:40|15465.62|15465.62|15465.62|15465.62|15465.62|15465.62|15465.62|15465.62|0
1648813860000|2022-04-01 11:51:00|15467.02|15467.02|15471.21|15471.21|15471.21|15471.21|15467.02|15467.02|0
1648813880000|2022-04-01 11:51:20|15474.01|15474.01|15472.61|15472.61|15474.01|15474.01|15472.61|15472.61|0
1648813910000|2022-04-01 11:51:50|15480.54|15480.54|15480.54|15480.54|15480.54|15480.54|15480.54|15480.54|0
1648813920000|2022-04-01 11:52:00|15484.51|15484.51|15484.51|15484.51|15484.51|15484.51|15484.51|15484.51|0
1648813940000|2022-04-01 11:52:20|15480.54|15480.54|15480.54|15480.54|15480.54|15480.54|15480.54|15480.54|0
1648814170000|2022-04-01 11:56:10|15472.61|15472.61|15472.61|15472.61|15472.61|15472.61|15472.61|15472.61|0
1648814180000|2022-04-01 11:56:20|15464.68|15464.68|15464.68|15464.68|15464.68|15464.68|15464.68|15464.68|0
1648814220000|2022-04-01 11:57:00|15468.88|15468.88|15463.28|15463.28|15468.88|15468.88|15463.28|15463.28|0
1648814280000|2022-04-01 11:58:00|15464.68|15464.68|15464.68|15464.68|15464.68|15464.68|15464.68|15464.68|0
1648814340000|2022-04-01 11:59:00|15466.08|15466.08|15468.88|15468.88|15468.88|15468.88|15466.08|15466.08|0
1648814380000|2022-04-01 11:59:40|15471.68|15471.68|15471.68|15471.68|15471.68|15471.68|15471.68|15471.68|0
1648814520000|2022-04-01 12:02:00|15475.65|15475.65|15475.65|15475.65|15475.65|15475.65|15475.65|15475.65|0
1648814590000|2022-04-01 12:03:10|15479.84|15479.84|15479.84|15479.84|15479.84|15479.84|15479.84|15479.84|0
1648814620000|2022-04-01 12:03:40|15475.88|15475.88|15467.95|15467.95|15475.88|15475.88|15463.98|15463.98|0
1648814630000|2022-04-01 12:03:50|15465.15|15465.15|15477.04|15477.04|15484.04|15484.04|15465.15|15465.15|0
1648814730000|2022-04-01 12:05:30|15473.08|15473.08|15473.08|15473.08|15473.08|15473.08|15473.08|15473.08|0
1648814900000|2022-04-01 12:08:20|15477.28|15477.28|15485.68|15485.68|15485.68|15485.68|15477.28|15477.28|0
1648814910000|2022-04-01 12:08:30|15488.47|15488.47|15489.87|15489.87|15489.87|15489.87|15488.47|15488.47|0
1648814940000|2022-04-01 12:09:00|15496.87|15496.87|15494.07|15494.07|15496.87|15496.87|15494.07|15494.07|0
1648814950000|2022-04-01 12:09:10|15489.87|15489.87|15489.87|15489.87|15489.87|15489.87|15489.87|15489.87|0
1648814970000|2022-04-01 12:09:30|15487.07|15487.07|15487.07|15487.07|15487.07|15487.07|15487.07|15487.07|0
1648814990000|2022-04-01 12:09:50|15491.04|15491.04|15491.04|15491.04|15491.04|15491.04|15491.04|15491.04|0
1648815010000|2022-04-01 12:10:10|15495.01|15495.01|15490.81|15490.81|15495.01|15495.01|15490.81|15490.81|0
1648815020000|2022-04-01 12:10:20|15488.01|15488.01|15488.01|15488.01|15488.01|15488.01|15488.01|15488.01|0
1648815050000|2022-04-01 12:10:50|15492.21|15492.21|15490.81|15490.81|15492.21|15492.21|15490.81|15490.81|0
1648815120000|2022-04-01 12:12:00|15494.77|15494.77|15494.77|15494.77|15494.77|15494.77|15494.77|15494.77|0
1648815150000|2022-04-01 12:12:30|15490.81|15490.81|15490.81|15490.81|15490.81|15490.81|15490.81|15490.81|0
1648815160000|2022-04-01 12:12:40|15493.61|15493.61|15493.61|15493.61|15493.61|15493.61|15493.61|15493.61|0
1648815180000|2022-04-01 12:13:00|15497.8|15497.8|15495.01|15495.01|15499.2|15499.2|15495.01|15495.01|0
1648815190000|2022-04-01 12:13:10|15498.97|15498.97|15498.97|15498.97|15498.97|15498.97|15498.97|15498.97|0
1648815310000|2022-04-01 12:15:10|15500.37|15500.37|15498.97|15498.97|15500.37|15500.37|15498.97|15498.97|0
1648815320000|2022-04-01 12:15:20|15502.94|15502.94|15502.94|15502.94|15502.94|15502.94|15502.94|15502.94|0
1648815330000|2022-04-01 12:15:30|15501.54|15501.54|15501.54|15501.54|15501.54|15501.54|15501.54|15501.54|0
1648815370000|2022-04-01 12:16:10|15505.73|15505.73|15505.73|15505.73|15505.73|15505.73|15505.73|15505.73|0
1648815420000|2022-04-01 12:17:00|15500.14|15500.14|15500.14|15500.14|15500.14|15500.14|15500.14|15500.14|0
1648815430000|2022-04-01 12:17:10|15492.21|15492.21|15496.17|15496.17|15496.17|15496.17|15492.21|15492.21|0
1648815490000|2022-04-01 12:18:10|15500.14|15500.14|15501.54|15501.54|15501.54|15501.54|15500.14|15500.14|0
1648815630000|2022-04-01 12:20:30|15502.94|15502.94|15505.73|15505.73|15505.73|15505.73|15502.94|15502.94|0
1648815700000|2022-04-01 12:21:40|15513.67|15513.67|15513.67|15513.67|15513.67|15513.67|15513.67|15513.67|0
1648815750000|2022-04-01 12:22:30|15509.7|15509.7|15509.7|15509.7|15509.7|15509.7|15509.7|15509.7|0
1648815840000|2022-04-01 12:24:00|15517.63|15517.63|15517.63|15517.63|15517.63|15517.63|15517.63|15517.63|0
1648815860000|2022-04-01 12:24:20|15513.43|15513.43|15513.43|15513.43|15513.43|15513.43|15510.63|15510.63|0
1648815880000|2022-04-01 12:24:40|15514.83|15514.83|15510.63|15510.63|15516.23|15516.23|15510.63|15510.63|0
1648815900000|2022-04-01 12:25:00|15506.67|15506.67|15506.67|15506.67|15506.67|15506.67|15506.67|15506.67|0
1648815920000|2022-04-01 12:25:20|15510.63|15510.63|15510.63|15510.63|15510.63|15510.63|15510.63|15510.63|0
1648815970000|2022-04-01 12:26:10|15509.23|15509.23|15509.23|15509.23|15509.23|15509.23|15509.23|15509.23|0
1648816030000|2022-04-01 12:27:10|15513.2|15513.2|15513.2|15513.2|15513.2|15513.2|15513.2|15513.2|0
1648816050000|2022-04-01 12:27:30|15511.82|15511.82|15517.16|15517.16|15517.16|15517.16|15511.82|15511.82|0
1648816140000|2022-04-01 12:29:00|15521.36|15521.36|15521.36|15521.36|15521.36|15521.36|15521.36|15521.36|0
1648816150000|2022-04-01 12:29:10|15521.82|15521.82|15522.28|15522.28|15522.28|15522.28|15521.82|15521.82|0
1648816190000|2022-04-01 12:29:50|15521.36|15521.36|15521.36|15521.36|15521.36|15521.36|15521.36|15521.36|0
1648816200000|2022-04-01 12:30:00|15522.76|15522.76|15524.6|15524.6|15524.6|15524.6|15522.76|15522.76|0
1648816220000|2022-04-01 12:30:20|15525.52|15525.52|15525.52|15525.52|15525.52|15525.52|15525.52|15525.52|0
1648816250000|2022-04-01 12:30:50|15521.55|15521.55|15521.55|15521.55|15521.55|15521.55|15521.55|15521.55|0
1648816260000|2022-04-01 12:31:00|15522.95|15522.95|15522.95|15522.95|15522.95|15522.95|15522.95|15522.95|0
1648816300000|2022-04-01 12:31:40|15520.16|15520.16|15520.16|15520.16|15520.16|15520.16|15520.16|15520.16|0
1648816320000|2022-04-01 12:32:00|15516.19|15516.19|15516.19|15516.19|15516.19|15516.19|15516.19|15516.19|0
1648816350000|2022-04-01 12:32:30|15512.22|15512.22|15512.22|15512.22|15512.22|15512.22|15512.22|15512.22|0
1648816400000|2022-04-01 12:33:20|15516.19|15516.19|15516.19|15516.19|15516.19|15516.19|15516.19|15516.19|0
1648816420000|2022-04-01 12:33:40|15517.59|15517.59|15516.19|15516.19|15517.59|15517.59|15516.19|15516.19|0
1648816500000|2022-04-01 12:35:00|15518.99|15518.99|15518.99|15518.99|15518.99|15518.99|15518.99|15518.99|0
1648816510000|2022-04-01 12:35:10|15522.95|15522.95|15524.35|15524.35|15524.35|15524.35|15518.99|15518.99|0
1648816600000|2022-04-01 12:36:40|15520.39|15520.39|15520.39|15520.39|15520.39|15520.39|15520.39|15520.39|0
1648816630000|2022-04-01 12:37:10|15524.35|15524.35|15524.35|15524.35|15524.35|15524.35|15524.35|15524.35|0
1648816670000|2022-04-01 12:37:50|15525.75|15525.75|15525.75|15525.75|15525.75|15525.75|15525.75|15525.75|0
1648816680000|2022-04-01 12:38:00|15524.35|15524.35|15527.15|15527.15|15527.15|15527.15|15524.35|15524.35|0
1648816700000|2022-04-01 12:38:20|15531.12|15531.12|15531.12|15531.12|15531.12|15531.12|15531.12|15531.12|0
1648816710000|2022-04-01 12:38:30|15532.5|15532.5|15529.74|15529.74|15532.5|15532.5|15529.74|15529.74|0
1648816740000|2022-04-01 12:39:00|15526.94|15526.94|15526.94|15526.94|15526.94|15526.94|15526.94|15526.94|0
1648816800000|2022-04-01 12:40:00|15522.74|15522.74|15524.14|15524.14|15524.14|15524.14|15522.74|15522.74|0
1648816820000|2022-04-01 12:40:20|15526.94|15526.94|15526.94|15526.94|15526.94|15526.94|15526.94|15526.94|0
1648816840000|2022-04-01 12:40:40|15519.01|15519.01|15516.21|15516.21|15519.01|15519.01|15516.21|15516.21|0
1648816850000|2022-04-01 12:40:50|15520.18|15520.18|15520.18|15520.18|15520.18|15520.18|15520.18|15520.18|0
1648816860000|2022-04-01 12:41:00|15519.72|15519.72|15519.72|15519.72|15519.72|15519.72|15519.72|15519.72|0
1648816940000|2022-04-01 12:42:20|15521.7|15521.7|15523.68|15523.68|15523.68|15523.68|15521.7|15521.7|0
1648816950000|2022-04-01 12:42:30|15515.28|15515.28|15515.28|15515.28|15515.28|15515.28|15515.28|15515.28|0
1648817010000|2022-04-01 12:43:30|15511.09|15511.09|15511.09|15511.09|15511.09|15511.09|15511.09|15511.09|0
1648817020000|2022-04-01 12:43:40|15509.69|15509.69|15512.49|15512.49|15512.49|15512.49|15509.69|15509.69|0
1648817040000|2022-04-01 12:44:00|15514.78|15514.78|15514.78|15514.78|15514.78|15514.78|15514.78|15514.78|0
1648817110000|2022-04-01 12:45:10|15518.75|15518.75|15518.75|15518.75|15518.75|15518.75|15518.75|15518.75|0
1648817120000|2022-04-01 12:45:20|15510.82|15510.82|15510.82|15510.82|15510.82|15510.82|15510.82|15510.82|0
1648817130000|2022-04-01 12:45:30|15506.62|15506.62|15506.62|15506.62|15506.62|15506.62|15506.62|15506.62|0
1648817150000|2022-04-01 12:45:50|15509.42|15509.42|15509.42|15509.42|15509.42|15509.42|15509.42|15509.42|0
1648817170000|2022-04-01 12:46:10|15505.45|15505.45|15505.45|15505.45|15505.45|15505.45|15505.45|15505.45|0
1648817210000|2022-04-01 12:46:50|15509.42|15509.42|15509.42|15509.42|15509.42|15509.42|15509.42|15509.42|0
1648817260000|2022-04-01 12:47:40|15506.62|15506.62|15506.62|15506.62|15506.62|15506.62|15506.62|15506.62|0
1648817350000|2022-04-01 12:49:10|15502.42|15502.42|15501.02|15501.02|15502.42|15502.42|15501.02|15501.02|0
1648817380000|2022-04-01 12:49:40|15498.22|15498.22|15498.22|15498.22|15498.22|15498.22|15498.22|15498.22|0
1648817400000|2022-04-01 12:50:00|15502.19|15502.19|15498.22|15498.22|15502.19|15502.19|15498.22|15498.22|0
1648817420000|2022-04-01 12:50:20|15498.68|15498.68|15502.65|15502.65|15502.65|15502.65|15498.68|15498.68|0
1648817440000|2022-04-01 12:50:40|15497.05|15497.05|15492.85|15492.85|15497.05|15497.05|15492.85|15492.85|0
1648817460000|2022-04-01 12:51:00|15490.05|15490.05|15487.25|15487.25|15490.05|15490.05|15487.25|15487.25|0
1648817480000|2022-04-01 12:51:20|15488.65|15488.65|15488.65|15488.65|15488.65|15488.65|15488.65|15488.65|0
1648817540000|2022-04-01 12:52:20|15485.85|15485.85|15485.85|15485.85|15485.85|15485.85|15485.85|15485.85|0
1648817550000|2022-04-01 12:52:30|15488.65|15488.65|15492.62|15492.62|15492.62|15492.62|15488.65|15488.65|0
1648817580000|2022-04-01 12:53:00|15494.02|15494.02|15494.02|15494.02|15494.02|15494.02|15494.02|15494.02|0
1648817590000|2022-04-01 12:53:10|15497.98|15497.98|15501.95|15501.95|15501.95|15501.95|15497.98|15497.98|0
1648817700000|2022-04-01 12:55:00|15505.91|15505.91|15505.91|15505.91|15505.91|15505.91|15505.91|15505.91|0
1648817710000|2022-04-01 12:55:10|15510.11|15510.11|15510.11|15510.11|15510.11|15510.11|15510.11|15510.11|0
1648817740000|2022-04-01 12:55:40|15511.51|15511.51|15511.51|15511.51|15511.51|15511.51|15511.51|15511.51|0
1648817750000|2022-04-01 12:55:50|15512.91|15512.91|15516.88|15516.88|15516.88|15516.88|15512.91|15512.91|0
1648817760000|2022-04-01 12:56:00|15508.95|15508.95|15508.95|15508.95|15508.95|15508.95|15508.95|15508.95|0
1648817790000|2022-04-01 12:56:30|15504.98|15504.98|15504.98|15504.98|15504.98|15504.98|15504.98|15504.98|0
1648817800000|2022-04-01 12:56:40|15506.38|15506.38|15506.38|15506.38|15506.38|15506.38|15506.38|15506.38|0
1648817820000|2022-04-01 12:57:00|15507.78|15507.78|15507.3|15507.3|15507.78|15507.78|15507.3|15507.3|0
1648817830000|2022-04-01 12:57:10|15508.7|15508.7|15508.7|15508.7|15508.7|15508.7|15508.7|15508.7|0
1648817840000|2022-04-01 12:57:20|15507.3|15507.3|15505.9|15505.9|15507.3|15507.3|15505.9|15505.9|0
1648817900000|2022-04-01 12:58:20|15509.87|15509.87|15509.87|15509.87|15509.87|15509.87|15509.87|15509.87|0
1648817930000|2022-04-01 12:58:50|15508.47|15508.47|15507.07|15507.07|15508.47|15508.47|15507.07|15507.07|0
1648817980000|2022-04-01 12:59:40|15505.67|15505.67|15505.67|15505.67|15505.67|15505.67|15505.67|15505.67|0
1648818000000|2022-04-01 13:00:00|15501.7|15501.7|15501.7|15501.7|15501.7|15501.7|15501.7|15501.7|0
1648818020000|2022-04-01 13:00:20|15505.67|15505.67|15509.63|15509.63|15509.63|15509.63|15505.67|15505.67|0
1648818030000|2022-04-01 13:00:30|15510.09|15510.09|15509.63|15509.63|15510.09|15510.09|15509.63|15509.63|0
1648818040000|2022-04-01 13:00:40|15509.17|15509.17|15509.17|15509.17|15509.17|15509.17|15509.17|15509.17|0
1648818090000|2022-04-01 13:01:30|15511.97|15511.97|15513.37|15513.37|15513.37|15513.37|15511.97|15511.97|0
1648818140000|2022-04-01 13:02:20|15511.97|15511.97|15511.97|15511.97|15511.97|15511.97|15511.97|15511.97|0
1648818170000|2022-04-01 13:02:50|15511.51|15511.51|15511.51|15511.51|15511.51|15511.51|15511.51|15511.51|0
1648818260000|2022-04-01 13:04:20|15503.11|15503.11|15503.11|15503.11|15503.11|15503.11|15502.65|15502.65|0
1648818270000|2022-04-01 13:04:30|15499.15|15499.15|15499.15|15499.15|15499.15|15499.15|15499.15|15499.15|0
1648818280000|2022-04-01 13:04:40|15495.18|15495.18|15489.84|15489.84|15495.18|15495.18|15489.84|15489.84|0
1648818300000|2022-04-01 13:05:00|15493.8|15493.8|15501.97|15501.97|15501.97|15501.97|15493.8|15493.8|0
1648818360000|2022-04-01 13:06:00|15505.93|15505.93|15505.93|15505.93|15505.93|15505.93|15505.93|15505.93|0
1648818420000|2022-04-01 13:07:00|15498|15498|15498|15498|15498|15498|15498|15498|0
1648818430000|2022-04-01 13:07:10|15501.97|15501.97|15505.93|15505.93|15505.93|15505.93|15498|15498|0
1648818470000|2022-04-01 13:07:50|15508.73|15508.73|15510.13|15510.13|15510.13|15510.13|15508.73|15508.73|0
1648818530000|2022-04-01 13:08:50|15514.1|15514.1|15510.13|15510.13|15514.1|15514.1|15510.13|15510.13|0
1648818570000|2022-04-01 13:09:30|15512.93|15512.93|15520.86|15520.86|15520.86|15520.86|15512.93|15512.93|0
1648818700000|2022-04-01 13:11:40|15523.66|15523.66|15523.66|15523.66|15523.66|15523.66|15523.66|15523.66|0
1648818710000|2022-04-01 13:11:50|15526.46|15526.46|15526.46|15526.46|15526.46|15526.46|15526.46|15526.46|0
1648818730000|2022-04-01 13:12:10|15522.26|15522.26|15522.26|15522.26|15522.26|15522.26|15522.26|15522.26|0
1648818770000|2022-04-01 13:12:50|15525.06|15525.06|15525.06|15525.06|15525.06|15525.06|15525.06|15525.06|0
1648818800000|2022-04-01 13:13:20|15529.03|15529.03|15521.1|15521.1|15529.03|15529.03|15521.1|15521.1|0
1648818810000|2022-04-01 13:13:30|15525.06|15525.06|15525.06|15525.06|15525.06|15525.06|15525.06|15525.06|0
1648818830000|2022-04-01 13:13:50|15527.04|15527.04|15527.04|15527.04|15527.04|15527.04|15527.04|15527.04|0
1648818840000|2022-04-01 13:14:00|15525.06|15525.06|15521.1|15521.1|15525.06|15525.06|15521.1|15521.1|0
1648818870000|2022-04-01 13:14:30|15516.9|15516.9|15509.9|15509.9|15518.3|15518.3|15509.9|15509.9|0
1648818900000|2022-04-01 13:15:00|15517.83|15517.83|15517.83|15517.83|15517.83|15517.83|15517.83|15517.83|0
1648818910000|2022-04-01 13:15:10|15513.86|15513.86|15513.86|15513.86|15513.86|15513.86|15513.86|15513.86|0
1648818920000|2022-04-01 13:15:20|15521.79|15521.79|15517.83|15517.83|15521.79|15521.79|15517.83|15517.83|0
1648818960000|2022-04-01 13:16:00|15523.43|15523.43|15524.83|15524.83|15524.83|15524.83|15523.43|15523.43|0
1648818990000|2022-04-01 13:16:30|15528.79|15528.79|15528.79|15528.79|15528.79|15528.79|15528.79|15528.79|0
1648819030000|2022-04-01 13:17:10|15527.39|15527.39|15527.39|15527.39|15527.39|15527.39|15527.39|15527.39|0
1648819070000|2022-04-01 13:17:50|15523.43|15523.43|15519.46|15519.46|15523.43|15523.43|15519.46|15519.46|0
1648819080000|2022-04-01 13:18:00|15518.06|15518.06|15518.06|15518.06|15518.06|15518.06|15518.06|15518.06|0
1648819090000|2022-04-01 13:18:10|15518.98|15518.98|15518.98|15518.98|15518.98|15518.98|15518.98|15518.98|0
1648819100000|2022-04-01 13:18:20|15519.9|15519.9|15519.9|15519.9|15519.9|15519.9|15519.9|15519.9|0
1648819130000|2022-04-01 13:18:50|15521.3|15521.3|15521.3|15521.3|15521.3|15521.3|15521.3|15521.3|0
1648819190000|2022-04-01 13:19:50|15522.7|15522.7|15522.7|15522.7|15522.7|15522.7|15522.7|15522.7|0
1648819220000|2022-04-01 13:20:20|15526.67|15526.67|15526.67|15526.67|15526.67|15526.67|15526.67|15526.67|0
1648819300000|2022-04-01 13:21:40|15528.07|15528.07|15528.07|15528.07|15528.07|15528.07|15528.07|15528.07|0
1648819420000|2022-04-01 13:23:40|15532.03|15532.03|15532.03|15532.03|15532.03|15532.03|15532.03|15532.03|0
1648819430000|2022-04-01 13:23:50|15529.23|15529.23|15527.83|15527.83|15529.23|15529.23|15527.83|15527.83|0
1648819470000|2022-04-01 13:24:30|15523.87|15523.87|15523.87|15523.87|15523.87|15523.87|15523.87|15523.87|0
1648819510000|2022-04-01 13:25:10|15521.07|15521.07|15523.87|15523.87|15523.87|15523.87|15521.07|15521.07|0
1648819660000|2022-04-01 13:27:40|15531.8|15531.8|15531.8|15531.8|15531.8|15531.8|15531.8|15531.8|0
1648819700000|2022-04-01 13:28:20|15532.72|15532.72|15532.72|15532.72|15532.72|15532.72|15532.72|15532.72|0
1648819750000|2022-04-01 13:29:10|15524.79|15524.79|15524.79|15524.79|15524.79|15524.79|15524.79|15524.79|0
1648819800000|2022-04-01 13:30:00|15528.75|15528.75|15528.75|15528.75|15528.75|15528.75|15528.75|15528.75|0
1648819810000|2022-04-01 13:30:10|15530.15|15530.15|15530.15|15530.15|15530.15|15530.15|15530.15|15530.15|0
1648819820000|2022-04-01 13:30:20|15526.19|15526.19|15524.79|15524.79|15526.19|15526.19|15524.79|15524.79|0
1648819830000|2022-04-01 13:30:30|15528.75|15528.75|15530.15|15530.15|15530.15|15530.15|15528.75|15528.75|0
1648819840000|2022-04-01 13:30:40|15527.35|15527.35|15527.35|15527.35|15527.35|15527.35|15527.35|15527.35|0
1648819860000|2022-04-01 13:31:00|15530.15|15530.15|15534.12|15534.12|15534.12|15534.12|15530.15|15530.15|0
1648819890000|2022-04-01 13:31:30|15535.52|15535.52|15536.92|15536.92|15536.92|15536.92|15535.52|15535.52|0
1648819920000|2022-04-01 13:32:00|15544.85|15544.85|15546.25|15546.25|15546.25|15546.25|15544.85|15544.85|0
1648819940000|2022-04-01 13:32:20|15547.64|15547.64|15551.61|15551.61|15551.61|15551.61|15547.64|15547.64|0
1648819950000|2022-04-01 13:32:30|15555.58|15555.58|15555.79|15555.79|15555.79|15555.79|15552.99|15552.99|0
1648819970000|2022-04-01 13:32:50|15559.99|15559.99|15574.68|15574.68|15574.68|15574.68|15559.99|15559.99|0
1648819980000|2022-04-01 13:33:00|15570.72|15570.72|15566.52|15566.52|15570.72|15570.72|15566.52|15566.52|0
1648820030000|2022-04-01 13:33:50|15569.32|15569.32|15569.32|15569.32|15569.32|15569.32|15569.32|15569.32|0
1648820070000|2022-04-01 13:34:30|15569.78|15569.78|15569.78|15569.78|15569.78|15569.78|15569.78|15569.78|0
1648820080000|2022-04-01 13:34:40|15568.38|15568.38|15568.38|15568.38|15568.38|15568.38|15568.38|15568.38|0
1648820090000|2022-04-01 13:34:50|15564.41|15564.41|15557.4|15557.4|15564.41|15564.41|15556.48|15556.48|0
1648820100000|2022-04-01 13:35:00|15553.44|15553.44|15553.44|15553.44|15553.44|15553.44|15553.44|15553.44|0
1648820110000|2022-04-01 13:35:10|15549.47|15549.47|15553.44|15553.44|15553.44|15553.44|15549.47|15549.47|0
1648820130000|2022-04-01 13:35:30|15549.47|15549.47|15545.27|15545.27|15549.47|15549.47|15545.27|15545.27|0
1648820150000|2022-04-01 13:35:50|15548.07|15548.07|15550.87|15550.87|15550.87|15550.87|15548.07|15548.07|0
1648820160000|2022-04-01 13:36:00|15548.07|15548.07|15548.07|15548.07|15548.07|15548.07|15548.07|15548.07|0
1648820170000|2022-04-01 13:36:10|15548.99|15548.99|15548.99|15548.99|15548.99|15548.99|15548.99|15548.99|0
1648820220000|2022-04-01 13:37:00|15548.53|15548.53|15548.07|15548.07|15548.53|15548.53|15548.07|15548.07|0
1648820280000|2022-04-01 13:38:00|15552.04|15552.04|15552.04|15552.04|15552.04|15552.04|15552.04|15552.04|0
1648820320000|2022-04-01 13:38:40|15556|15556|15556|15556|15556|15556|15556|15556|0
1648820330000|2022-04-01 13:38:50|15557.4|15557.4|15553.44|15553.44|15557.4|15557.4|15553.44|15553.44|0
1648820340000|2022-04-01 13:39:00|15549.47|15549.47|15546.67|15546.67|15549.47|15549.47|15546.67|15546.67|0
1648820350000|2022-04-01 13:39:10|15548.07|15548.07|15548.07|15548.07|15548.07|15548.07|15548.07|15548.07|0
1648820370000|2022-04-01 13:39:30|15552.27|15552.27|15552.27|15552.27|15552.27|15552.27|15552.27|15552.27|0
1648820420000|2022-04-01 13:40:20|15545.27|15545.27|15545.27|15545.27|15545.27|15545.27|15545.27|15545.27|0
1648820450000|2022-04-01 13:40:50|15541.31|15541.31|15541.31|15541.31|15541.31|15541.31|15541.31|15541.31|0
1648820460000|2022-04-01 13:41:00|15542.23|15542.23|15542.23|15542.23|15542.23|15542.23|15542.23|15542.23|0
1648820500000|2022-04-01 13:41:40|15538.26|15538.26|15538.26|15538.26|15538.26|15538.26|15538.26|15538.26|0
1648820540000|2022-04-01 13:42:20|15535.48|15535.48|15532.68|15532.68|15535.48|15535.48|15532.68|15532.68|0
1648820550000|2022-04-01 13:42:30|15531.28|15531.28|15527.32|15527.32|15531.28|15531.28|15527.32|15527.32|0
1648820560000|2022-04-01 13:42:40|15528.72|15528.72|15528.72|15528.72|15528.72|15528.72|15528.72|15528.72|0
1648820570000|2022-04-01 13:42:50|15532.68|15532.68|15534.08|15534.08|15534.08|15534.08|15532.68|15532.68|0
1648820580000|2022-04-01 13:43:00|15535.48|15535.48|15535.48|15535.48|15535.48|15535.48|15535.48|15535.48|0
1648820590000|2022-04-01 13:43:10|15534.08|15534.08|15531.28|15531.28|15534.08|15534.08|15531.28|15531.28|0
1648820620000|2022-04-01 13:43:40|15529.9|15529.9|15529.9|15529.9|15529.9|15529.9|15529.9|15529.9|0
1648820650000|2022-04-01 13:44:10|15528.5|15528.5|15528.5|15528.5|15528.5|15528.5|15528.5|15528.5|0
1648820730000|2022-04-01 13:45:30|15524.54|15524.54|15528.5|15528.5|15528.5|15528.5|15524.54|15524.54|0
1648820740000|2022-04-01 13:45:40|15532.7|15532.7|15536.67|15536.67|15536.67|15536.67|15532.7|15532.7|0
1648820790000|2022-04-01 13:46:30|15538.07|15538.07|15538.07|15538.07|15538.07|15538.07|15538.07|15538.07|0
1648820820000|2022-04-01 13:47:00|15534.1|15534.1|15538.07|15538.07|15538.07|15538.07|15534.1|15534.1|0
1648820860000|2022-04-01 13:47:40|15537.61|15537.61|15534.81|15534.81|15537.61|15537.61|15534.81|15534.81|0
1648820950000|2022-04-01 13:49:10|15539.01|15539.01|15539.01|15539.01|15539.01|15539.01|15539.01|15539.01|0
1648821000000|2022-04-01 13:50:00|15535.04|15535.04|15530.84|15530.84|15535.04|15535.04|15530.84|15530.84|0
1648821010000|2022-04-01 13:50:10|15529.44|15529.44|15530.84|15530.84|15530.84|15530.84|15529.44|15529.44|0
1648821080000|2022-04-01 13:51:20|15526.88|15526.88|15526.88|15526.88|15526.88|15526.88|15526.88|15526.88|0
1648821090000|2022-04-01 13:51:30|15528.28|15528.28|15528.28|15528.28|15528.28|15528.28|15528.28|15528.28|0
1648821100000|2022-04-01 13:51:40|15532.24|15532.24|15532.24|15532.24|15532.24|15532.24|15532.24|15532.24|0
1648821170000|2022-04-01 13:52:50|15528.28|15528.28|15524.08|15524.08|15528.28|15528.28|15524.08|15524.08|0
1648821220000|2022-04-01 13:53:40|15520.11|15520.11|15520.11|15520.11|15520.11|15520.11|15520.11|15520.11|0
1648821260000|2022-04-01 13:54:20|15524.31|15524.31|15524.31|15524.31|15524.31|15524.31|15524.31|15524.31|0
1648821270000|2022-04-01 13:54:30|15528.28|15528.28|15531.08|15531.08|15533.64|15533.64|15528.28|15528.28|0
1648821320000|2022-04-01 13:55:20|15529.68|15529.68|15529.68|15529.68|15529.68|15529.68|15529.68|15529.68|0
1648821330000|2022-04-01 13:55:30|15532.48|15532.48|15532.48|15532.48|15532.48|15532.48|15532.48|15532.48|0
1648821360000|2022-04-01 13:56:00|15536.44|15536.44|15536.44|15536.44|15536.44|15536.44|15536.44|15536.44|0
1648821400000|2022-04-01 13:56:40|15540.41|15540.41|15540.41|15540.41|15540.41|15540.41|15540.41|15540.41|0
1648821410000|2022-04-01 13:56:50|15541.81|15541.81|15541.81|15541.81|15541.81|15541.81|15541.81|15541.81|0
1648821450000|2022-04-01 13:57:30|15537.84|15537.84|15537.84|15537.84|15537.84|15537.84|15537.84|15537.84|0
1648821510000|2022-04-01 13:58:30|15545.77|15545.77|15545.77|15545.77|15545.77|15545.77|15545.77|15545.77|0
1648821560000|2022-04-01 13:59:20|15549.74|15549.74|15549.74|15549.74|15549.74|15549.74|15549.74|15549.74|0
1648821570000|2022-04-01 13:59:30|15551.14|15551.14|15556.5|15556.5|15556.5|15556.5|15551.14|15551.14|0
1648821580000|2022-04-01 13:59:40|15553.7|15553.7|15555.1|15555.1|15555.1|15555.1|15553.7|15553.7|0
1648821590000|2022-04-01 13:59:50|15559.3|15559.3|15559.3|15559.3|15559.3|15559.3|15559.3|15559.3|0
1648821600000|2022-04-01 14:00:00|15562.1|15562.1|15562.1|15562.1|15562.1|15562.1|15562.1|15562.1|0
1648821610000|2022-04-01 14:00:10|15559.3|15559.3|15559.3|15559.3|15559.3|15559.3|15559.3|15559.3|0
1648821630000|2022-04-01 14:00:30|15563.27|15563.27|15563.27|15563.27|15563.27|15563.27|15563.27|15563.27|0
1648821670000|2022-04-01 14:01:10|15566.06|15566.06|15566.06|15566.06|15566.06|15566.06|15566.06|15566.06|0
1648821680000|2022-04-01 14:01:20|15567.46|15567.46|15563.27|15563.27|15567.46|15567.46|15563.27|15563.27|0
1648821690000|2022-04-01 14:01:30|15567.23|15567.23|15567.23|15567.23|15567.23|15567.23|15567.23|15567.23|0
1648821700000|2022-04-01 14:01:40|15568.63|15568.63|15564.67|15564.67|15568.63|15568.63|15564.67|15564.67|0
1648821780000|2022-04-01 14:03:00|15563.27|15563.27|15563.27|15563.27|15563.27|15563.27|15563.27|15563.27|0
1648821790000|2022-04-01 14:03:10|15575.16|15575.16|15583.09|15583.09|15583.09|15583.09|15575.16|15575.16|0
1648821800000|2022-04-01 14:03:20|15575.16|15575.16|15575.16|15575.16|15575.16|15575.16|15575.16|15575.16|0
1648821810000|2022-04-01 14:03:30|15574.24|15574.24|15571.44|15571.44|15574.7|15574.7|15571.44|15571.44|0
1648821820000|2022-04-01 14:03:40|15567.48|15567.48|15567.48|15567.48|15567.48|15567.48|15567.48|15567.48|0
1648821840000|2022-04-01 14:04:00|15554.88|15554.88|15554.88|15554.88|15554.88|15554.88|15554.88|15554.88|0
1648821870000|2022-04-01 14:04:30|15561.88|15561.88|15559.08|15559.08|15561.88|15561.88|15559.08|15559.08|0
1648821880000|2022-04-01 14:04:40|15555.12|15555.12|15563.05|15563.05|15563.05|15563.05|15555.12|15555.12|0
1648821910000|2022-04-01 14:05:10|15564.45|15564.45|15564.45|15564.45|15564.45|15564.45|15564.45|15564.45|0
1648821920000|2022-04-01 14:05:20|15561.65|15561.65|15561.65|15561.65|15561.65|15561.65|15561.65|15561.65|0
1648821940000|2022-04-01 14:05:40|15563.05|15563.05|15563.05|15563.05|15563.05|15563.05|15563.05|15563.05|0
1648822020000|2022-04-01 14:07:00|15561.65|15561.65|15560.25|15560.25|15561.65|15561.65|15560.25|15560.25|0
1648822030000|2022-04-01 14:07:10|15561.65|15561.65|15561.65|15561.65|15561.65|15561.65|15561.65|15561.65|0
1648822040000|2022-04-01 14:07:20|15558.85|15558.85|15558.85|15558.85|15558.85|15558.85|15558.85|15558.85|0
1648822060000|2022-04-01 14:07:40|15554.88|15554.88|15554.88|15554.88|15554.88|15554.88|15554.88|15554.88|0
1648822070000|2022-04-01 14:07:50|15556.28|15556.28|15556.28|15556.28|15556.28|15556.28|15556.28|15556.28|0
1648822140000|2022-04-01 14:09:00|15552.32|15552.32|15552.32|15552.32|15552.32|15552.32|15552.32|15552.32|0
1648822190000|2022-04-01 14:09:50|15556.28|15556.28|15556.28|15556.28|15556.28|15556.28|15556.28|15556.28|0
1648822200000|2022-04-01 14:10:00|15564.21|15564.21|15564.21|15564.21|15564.21|15564.21|15564.21|15564.21|0
1648822220000|2022-04-01 14:10:20|15565.61|15565.61|15565.61|15565.61|15565.61|15565.61|15565.61|15565.61|0
1648822230000|2022-04-01 14:10:30|15569.58|15569.58|15565.38|15565.38|15569.58|15569.58|15565.38|15565.38|0
1648822240000|2022-04-01 14:10:40|15561.41|15561.41|15558.61|15558.61|15561.41|15561.41|15558.61|15558.61|0
1648822250000|2022-04-01 14:10:50|15555.82|15555.82|15555.82|15555.82|15555.82|15555.82|15555.82|15555.82|0
1648822260000|2022-04-01 14:11:00|15557.21|15557.21|15557.21|15557.21|15557.21|15557.21|15557.21|15557.21|0
1648822280000|2022-04-01 14:11:20|15565.15|15565.15|15570.51|15570.51|15570.51|15570.51|15565.15|15565.15|0
1648822300000|2022-04-01 14:11:40|15571.91|15571.91|15571.91|15571.91|15571.91|15571.91|15571.91|15571.91|0
1648822340000|2022-04-01 14:12:20|15567.94|15567.94|15567.94|15567.94|15567.94|15567.94|15567.94|15567.94|0
1648822360000|2022-04-01 14:12:40|15563.75|15563.75|15563.75|15563.75|15563.75|15563.75|15563.75|15563.75|0
1648822380000|2022-04-01 14:13:00|15565.15|15565.15|15566.54|15566.54|15566.54|15566.54|15565.15|15565.15|0
1648822420000|2022-04-01 14:13:40|15565.15|15565.15|15565.15|15565.15|15565.15|15565.15|15565.15|15565.15|0
1648822430000|2022-04-01 14:13:50|15569.11|15569.11|15569.11|15569.11|15569.11|15569.11|15569.11|15569.11|0
1648822460000|2022-04-01 14:14:20|15567.71|15567.71|15558.38|15558.38|15567.71|15567.71|15558.38|15558.38|0
1648822470000|2022-04-01 14:14:30|15562.58|15562.58|15562.58|15562.58|15562.58|15562.58|15562.58|15562.58|0
1648822480000|2022-04-01 14:14:40|15563.98|15563.98|15563.98|15563.98|15563.98|15563.98|15563.98|15563.98|0
1648822500000|2022-04-01 14:15:00|15568.18|15568.18|15568.18|15568.18|15568.18|15568.18|15568.18|15568.18|0
1648822510000|2022-04-01 14:15:10|15566.78|15566.78|15565.38|15565.38|15566.78|15566.78|15565.38|15565.38|0
1648822540000|2022-04-01 14:15:40|15563.98|15563.98|15563.98|15563.98|15563.98|15563.98|15563.98|15563.98|0
1648822680000|2022-04-01 14:18:00|15554.65|15554.65|15546.72|15546.72|15554.65|15554.65|15546.72|15546.72|0
1648822720000|2022-04-01 14:18:40|15543.92|15543.92|15543.92|15543.92|15543.92|15543.92|15543.92|15543.92|0
1648822740000|2022-04-01 14:19:00|15542.52|15542.52|15542.52|15542.52|15542.52|15542.52|15542.52|15542.52|0
1648822770000|2022-04-01 14:19:30|15541.12|15541.12|15545.09|15545.09|15545.09|15545.09|15541.12|15541.12|0
1648822780000|2022-04-01 14:19:40|15546.01|15546.01|15546.46|15546.46|15546.92|15546.92|15546.01|15546.01|0
1648822790000|2022-04-01 14:19:50|15547.38|15547.38|15546.92|15546.92|15547.38|15547.38|15546.92|15546.92|0
1648822810000|2022-04-01 14:20:10|15547.84|15547.84|15552.04|15552.04|15552.04|15552.04|15547.84|15547.84|0
1648822820000|2022-04-01 14:20:20|15548.08|15548.08|15548.08|15548.08|15548.08|15548.08|15548.08|15548.08|0
1648822830000|2022-04-01 14:20:30|15545.28|15545.28|15553.21|15553.21|15553.21|15553.21|15545.28|15545.28|0
1648822880000|2022-04-01 14:21:20|15545.28|15545.28|15542.48|15542.48|15545.28|15545.28|15542.48|15542.48|0
1648822910000|2022-04-01 14:21:50|15541.56|15541.56|15542.48|15542.48|15542.48|15542.48|15541.56|15541.56|0
1648822920000|2022-04-01 14:22:00|15541.08|15541.08|15541.08|15541.08|15541.08|15541.08|15541.08|15541.08|0
1648822930000|2022-04-01 14:22:10|15540.62|15540.62|15543.88|15543.88|15543.88|15543.88|15540.62|15540.62|0
1648822940000|2022-04-01 14:22:20|15547.84|15547.84|15547.84|15547.84|15547.84|15547.84|15547.84|15547.84|0
1648822980000|2022-04-01 14:23:00|15543.88|15543.88|15543.88|15543.88|15543.88|15543.88|15543.88|15543.88|0
1648823060000|2022-04-01 14:24:20|15542.48|15542.48|15547.84|15547.84|15547.84|15547.84|15542.48|15542.48|0
1648823080000|2022-04-01 14:24:40|15542.25|15542.25|15546.44|15546.44|15546.44|15546.44|15540.85|15540.85|0
1648823090000|2022-04-01 14:24:50|15545.04|15545.04|15546.44|15546.44|15546.44|15546.44|15542.25|15542.25|0
1648823100000|2022-04-01 14:25:00|15546.9|15546.9|15554.83|15554.83|15554.83|15554.83|15546.9|15546.9|0
1648823150000|2022-04-01 14:25:50|15553.44|15553.44|15554.83|15554.83|15554.83|15554.83|15553.44|15553.44|0
1648823160000|2022-04-01 14:26:00|15556.23|15556.23|15548.3|15548.3|15556.23|15556.23|15548.3|15548.3|0
1648823170000|2022-04-01 14:26:10|15544.34|15544.34|15544.34|15544.34|15544.34|15544.34|15544.34|15544.34|0
1648823190000|2022-04-01 14:26:30|15541.54|15541.54|15536.65|15536.65|15541.54|15541.54|15536.65|15536.65|0
1648823200000|2022-04-01 14:26:40|15529.66|15529.66|15526.86|15526.86|15531.06|15531.06|15526.86|15526.86|0
1648823210000|2022-04-01 14:26:50|15528.26|15528.26|15527.8|15527.8|15528.26|15528.26|15527.8|15527.8|0
1648823230000|2022-04-01 14:27:10|15531.76|15531.76|15527.34|15527.34|15531.76|15531.76|15527.34|15527.34|0
1648823300000|2022-04-01 14:28:20|15531.3|15531.3|15532.7|15532.7|15532.7|15532.7|15531.3|15531.3|0
1648823310000|2022-04-01 14:28:30|15532.24|15532.24|15532.24|15532.24|15532.24|15532.24|15532.24|15532.24|0
1648823320000|2022-04-01 14:28:40|15529.44|15529.44|15526.42|15526.42|15529.44|15529.44|15525.02|15525.02|0
1648823350000|2022-04-01 14:29:10|15526.88|15526.88|15528.28|15528.28|15528.28|15528.28|15526.88|15526.88|0
1648823360000|2022-04-01 14:29:20|15532.24|15532.24|15532.24|15532.24|15532.24|15532.24|15532.24|15532.24|0
1648823370000|2022-04-01 14:29:30|15536.21|15536.21|15540.87|15540.87|15540.87|15540.87|15536.21|15536.21|0
1648823390000|2022-04-01 14:29:50|15544.83|15544.83|15544.83|15544.83|15544.83|15544.83|15544.83|15544.83|0
1648823400000|2022-04-01 14:30:00|15545.29|15545.29|15553.69|15553.69|15553.69|15553.69|15545.29|15545.29|0
1648823430000|2022-04-01 14:30:30|15555.09|15555.09|15555.09|15555.09|15555.09|15555.09|15555.09|15555.09|0
1648823440000|2022-04-01 14:30:40|15559.05|15559.05|15564.4|15564.4|15564.4|15564.4|15559.05|15559.05|0
1648823480000|2022-04-01 14:31:20|15560.43|15560.43|15560.43|15560.43|15560.43|15560.43|15560.43|15560.43|0
1648823520000|2022-04-01 14:32:00|15563.23|15563.23|15563.23|15563.23|15563.23|15563.23|15563.23|15563.23|0
1648823610000|2022-04-01 14:33:30|15559.27|15559.27|15553.67|15553.67|15559.27|15559.27|15553.67|15553.67|0
1648823620000|2022-04-01 14:33:40|15555.07|15555.07|15555.07|15555.07|15555.07|15555.07|15555.07|15555.07|0
1648823640000|2022-04-01 14:34:00|15551.1|15551.1|15555.07|15555.07|15555.07|15555.07|15551.1|15551.1|0
1648823650000|2022-04-01 14:34:10|15556.47|15556.47|15556.47|15556.47|15556.47|15556.47|15556.47|15556.47|0
1648823660000|2022-04-01 14:34:20|15560.43|15560.43|15560.43|15560.43|15560.43|15560.43|15560.43|15560.43|0
1648823750000|2022-04-01 14:35:50|15563.23|15563.23|15563.23|15563.23|15563.23|15563.23|15563.23|15563.23|0
1648823760000|2022-04-01 14:36:00|15567.2|15567.2|15567.2|15567.2|15567.2|15567.2|15567.2|15567.2|0
1648823810000|2022-04-01 14:36:50|15563.23|15563.23|15563.23|15563.23|15563.23|15563.23|15563.23|15563.23|0
1648823820000|2022-04-01 14:37:00|15559.27|15559.27|15559.27|15559.27|15559.27|15559.27|15559.27|15559.27|0
1648823870000|2022-04-01 14:37:50|15555.3|15555.3|15555.3|15555.3|15555.3|15555.3|15555.3|15555.3|0
1648823890000|2022-04-01 14:38:10|15559.27|15559.27|15559.27|15559.27|15559.27|15559.27|15559.27|15559.27|0
1648823940000|2022-04-01 14:39:00|15556.47|15556.47|15552.04|15552.04|15556.47|15556.47|15552.04|15552.04|0
1648823950000|2022-04-01 14:39:10|15552.96|15552.96|15552.02|15552.02|15553.42|15553.42|15552.02|15552.02|0
1648823960000|2022-04-01 14:39:20|15548.06|15548.06|15548.06|15548.06|15548.06|15548.06|15548.06|15548.06|0
1648823990000|2022-04-01 14:39:50|15547.6|15547.6|15547.14|15547.14|15547.6|15547.6|15547.14|15547.14|0
1648824060000|2022-04-01 14:41:00|15545.74|15545.74|15541.77|15541.77|15545.74|15545.74|15541.77|15541.77|0
1648824080000|2022-04-01 14:41:20|15537.57|15537.57|15537.57|15537.57|15537.57|15537.57|15537.57|15537.57|0
1648824120000|2022-04-01 14:42:00|15529.64|15529.64|15529.64|15529.64|15529.64|15529.64|15529.64|15529.64|0
1648824130000|2022-04-01 14:42:10|15533.61|15533.61|15533.61|15533.61|15533.61|15533.61|15533.61|15533.61|0
1648824250000|2022-04-01 14:44:10|15536.41|15536.41|15540.37|15540.37|15540.37|15540.37|15536.41|15536.41|0
1648824280000|2022-04-01 14:44:40|15536.41|15536.41|15536.41|15536.41|15536.41|15536.41|15536.41|15536.41|0
1648824320000|2022-04-01 14:45:20|15537.81|15537.81|15540.61|15540.61|15542.01|15542.01|15537.81|15537.81|0
1648824340000|2022-04-01 14:45:40|15536.64|15536.64|15536.64|15536.64|15536.64|15536.64|15536.64|15536.64|0
1648824430000|2022-04-01 14:47:10|15539.44|15539.44|15539.44|15539.44|15539.44|15539.44|15539.44|15539.44|0
1648824460000|2022-04-01 14:47:40|15542.24|15542.24|15542.24|15542.24|15542.24|15542.24|15542.24|15542.24|0
1648824480000|2022-04-01 14:48:00|15546.2|15546.2|15546.2|15546.2|15546.2|15546.2|15546.2|15546.2|0
1648824500000|2022-04-01 14:48:20|15546.66|15546.66|15546.66|15546.66|15546.66|15546.66|15546.66|15546.66|0
1648824520000|2022-04-01 14:48:40|15543.87|15543.87|15543.87|15543.87|15543.87|15543.87|15543.87|15543.87|0
1648824530000|2022-04-01 14:48:50|15539.9|15539.9|15539.9|15539.9|15539.9|15539.9|15539.9|15539.9|0
1648824540000|2022-04-01 14:49:00|15539.44|15539.44|15539.44|15539.44|15539.44|15539.44|15539.44|15539.44|0
1648824550000|2022-04-01 14:49:10|15538.98|15538.98|15537.12|15537.12|15538.98|15538.98|15537.12|15537.12|0
1648824580000|2022-04-01 14:49:40|15533.16|15533.16|15533.16|15533.16|15533.16|15533.16|15533.16|15533.16|0
1648824630000|2022-04-01 14:50:30|15531.76|15531.76|15528.96|15528.96|15531.76|15531.76|15528.96|15528.96|0
1648824680000|2022-04-01 14:51:20|15532.92|15532.92|15532.92|15532.92|15532.92|15532.92|15532.92|15532.92|0
1648824710000|2022-04-01 14:51:50|15538.52|15538.52|15538.52|15538.52|15538.52|15538.52|15538.52|15538.52|0
1648824720000|2022-04-01 14:52:00|15539.44|15539.44|15538.98|15538.98|15539.44|15539.44|15538.98|15538.98|0
1648824730000|2022-04-01 14:52:10|15540.38|15540.38|15540.38|15540.38|15540.38|15540.38|15540.38|15540.38|0
1648824760000|2022-04-01 14:52:40|15544.35|15544.35|15544.35|15544.35|15544.35|15544.35|15544.35|15544.35|0
1648824900000|2022-04-01 14:55:00|15548.31|15548.31|15549.71|15549.71|15549.71|15549.71|15548.31|15548.31|0
1648824910000|2022-04-01 14:55:10|15548.31|15548.31|15548.31|15548.31|15548.31|15548.31|15548.31|15548.31|0
1648824920000|2022-04-01 14:55:20|15544.35|15544.35|15544.35|15544.35|15544.35|15544.35|15544.35|15544.35|0
1648824940000|2022-04-01 14:55:40|15542.95|15542.95|15541.55|15541.55|15542.95|15542.95|15541.55|15541.55|0
1648824950000|2022-04-01 14:55:50|15537.58|15537.58|15537.58|15537.58|15537.58|15537.58|15537.58|15537.58|0
1648825000000|2022-04-01 14:56:40|15533.62|15533.62|15533.62|15533.62|15533.62|15533.62|15533.62|15533.62|0
1648825010000|2022-04-01 14:56:50|15533.16|15533.16|15532.7|15532.7|15533.16|15533.16|15532.7|15532.7|0
1648825050000|2022-04-01 14:57:30|15540.63|15540.63|15540.63|15540.63|15540.63|15540.63|15540.63|15540.63|0
1648825070000|2022-04-01 14:57:50|15536.66|15536.66|15536.66|15536.66|15536.66|15536.66|15536.66|15536.66|0
1648825110000|2022-04-01 14:58:30|15535.26|15535.26|15533.86|15533.86|15535.26|15535.26|15533.86|15533.86|0
1648825120000|2022-04-01 14:58:40|15535.24|15535.24|15535.24|15535.24|15535.24|15535.24|15535.24|15535.24|0
1648825170000|2022-04-01 14:59:30|15536.64|15536.64|15536.64|15536.64|15536.64|15536.64|15536.64|15536.64|0
1648825190000|2022-04-01 14:59:50|15538.04|15538.04|15538.04|15538.04|15538.04|15538.04|15538.04|15538.04|0
1648825200000|2022-04-01 15:00:00|15542.01|15542.01|15542.01|15542.01|15542.01|15542.01|15542.01|15542.01|0
1648825250000|2022-04-01 15:00:50|15543.41|15543.41|15543.41|15543.41|15543.41|15543.41|15543.41|15543.41|0
1648825290000|2022-04-01 15:01:30|15535.47|15535.47|15535.47|15535.47|15535.47|15535.47|15535.47|15535.47|0
1648825300000|2022-04-01 15:01:40|15534.08|15534.08|15534.08|15534.08|15534.08|15534.08|15534.08|15534.08|0
1648825350000|2022-04-01 15:02:30|15526.14|15526.14|15526.14|15526.14|15526.14|15526.14|15526.14|15526.14|0
1648825370000|2022-04-01 15:02:50|15534.08|15534.08|15534.08|15534.08|15534.08|15534.08|15534.08|15534.08|0
1648825380000|2022-04-01 15:03:00|15535.47|15535.47|15535.47|15535.47|15535.47|15535.47|15535.47|15535.47|0
1648825410000|2022-04-01 15:03:30|15543.41|15543.41|15543.41|15543.41|15543.41|15543.41|15543.41|15543.41|0
1648825430000|2022-04-01 15:03:50|15542.01|15542.01|15542.01|15542.01|15542.01|15542.01|15542.01|15542.01|0
1648825440000|2022-04-01 15:04:00|15540.61|15540.61|15540.61|15540.61|15540.61|15540.61|15540.61|15540.61|0
1648825520000|2022-04-01 15:05:20|15542.01|15542.01|15542.01|15542.01|15542.01|15542.01|15542.01|15542.01|0
1648825540000|2022-04-01 15:05:40|15543.41|15543.41|15543.41|15543.41|15543.41|15543.41|15543.41|15543.41|0
1648825550000|2022-04-01 15:05:50|15544.8|15544.8|15544.8|15544.8|15544.8|15544.8|15544.8|15544.8|0
1648825570000|2022-04-01 15:06:10|15547.6|15547.6|15547.6|15547.6|15547.6|15547.6|15547.6|15547.6|0
1648825640000|2022-04-01 15:07:20|15544.8|15544.8|15544.8|15544.8|15544.8|15544.8|15544.8|15544.8|0
1648825650000|2022-04-01 15:07:30|15540.84|15540.84|15540.84|15540.84|15540.84|15540.84|15540.84|15540.84|0
1648825670000|2022-04-01 15:07:50|15544.8|15544.8|15544.8|15544.8|15544.8|15544.8|15544.8|15544.8|0
1648825680000|2022-04-01 15:08:00|15552.74|15552.74|15552.74|15552.74|15552.74|15552.74|15552.74|15552.74|0
1648825690000|2022-04-01 15:08:10|15554.13|15554.13|15554.13|15554.13|15554.13|15554.13|15554.13|15554.13|0
1648825710000|2022-04-01 15:08:30|15558.1|15558.1|15558.1|15558.1|15558.1|15558.1|15558.1|15558.1|0
1648825720000|2022-04-01 15:08:40|15559.5|15559.5|15562.3|15562.3|15562.3|15562.3|15559.5|15559.5|0
1648825730000|2022-04-01 15:08:50|15566.26|15566.26|15566.26|15566.26|15566.26|15566.26|15566.26|15566.26|0
1648825770000|2022-04-01 15:09:30|15567.66|15567.66|15571.63|15571.63|15571.63|15571.63|15567.66|15567.66|0
1648825800000|2022-04-01 15:10:00|15573.03|15573.03|15573.03|15573.03|15573.03|15573.03|15573.03|15573.03|0
1648825830000|2022-04-01 15:10:30|15572.57|15572.57|15572.57|15572.57|15572.57|15572.57|15572.57|15572.57|0
1648825880000|2022-04-01 15:11:20|15568.6|15568.6|15568.6|15568.6|15568.6|15568.6|15568.6|15568.6|0
1648825930000|2022-04-01 15:12:10|15565.8|15565.8|15565.8|15565.8|15565.8|15565.8|15565.8|15565.8|0
1648825950000|2022-04-01 15:12:30|15568.6|15568.6|15568.6|15568.6|15568.6|15568.6|15568.6|15568.6|0
1648825960000|2022-04-01 15:12:40|15567.2|15567.2|15567.2|15567.2|15567.2|15567.2|15567.2|15567.2|0
1648825970000|2022-04-01 15:12:50|15565.8|15565.8|15565.8|15565.8|15565.8|15565.8|15565.8|15565.8|0
1648825980000|2022-04-01 15:13:00|15563.01|15563.01|15563.01|15563.01|15563.01|15563.01|15563.01|15563.01|0
1648826000000|2022-04-01 15:13:20|15555.07|15555.07|15555.07|15555.07|15555.07|15555.07|15555.07|15555.07|0
1648826050000|2022-04-01 15:14:10|15550.19|15550.19|15545.99|15545.99|15550.19|15550.19|15545.99|15545.99|0
1648826060000|2022-04-01 15:14:20|15544.59|15544.59|15547.39|15547.39|15547.39|15547.39|15544.59|15544.59|0
1648826100000|2022-04-01 15:15:00|15551.36|15551.36|15551.36|15551.36|15551.36|15551.36|15551.36|15551.36|0
1648826120000|2022-04-01 15:15:20|15547.16|15547.16|15547.16|15547.16|15547.16|15547.16|15547.16|15547.16|0
1648826150000|2022-04-01 15:15:50|15549.96|15549.96|15549.5|15549.5|15549.96|15549.96|15549.5|15549.5|0
1648826230000|2022-04-01 15:17:10|15549.04|15549.04|15549.04|15549.04|15549.04|15549.04|15549.04|15549.04|0
1648826240000|2022-04-01 15:17:20|15553|15553|15553|15553|15553|15553|15553|15553|0
1648826250000|2022-04-01 15:17:30|15549.04|15549.04|15549.04|15549.04|15549.04|15549.04|15549.04|15549.04|0
1648826320000|2022-04-01 15:18:40|15545.07|15545.07|15545.07|15545.07|15545.07|15545.07|15545.07|15545.07|0
1648826330000|2022-04-01 15:18:50|15543.67|15543.67|15543.67|15543.67|15543.67|15543.67|15543.67|15543.67|0
1648826340000|2022-04-01 15:19:00|15542.27|15542.27|15546.47|15546.47|15546.47|15546.47|15542.27|15542.27|0
1648826350000|2022-04-01 15:19:10|15543.67|15543.67|15543.21|15543.21|15543.67|15543.67|15543.21|15543.21|0
1648826360000|2022-04-01 15:19:20|15539.25|15539.25|15539.25|15539.25|15539.25|15539.25|15539.25|15539.25|0
1648826440000|2022-04-01 15:20:40|15543.21|15543.21|15540.41|15540.41|15544.61|15544.61|15540.41|15540.41|0
1648826450000|2022-04-01 15:20:50|15536.45|15536.45|15536.45|15536.45|15536.45|15536.45|15536.45|15536.45|0
1648826470000|2022-04-01 15:21:10|15537.85|15537.85|15537.85|15537.85|15537.85|15537.85|15537.85|15537.85|0
1648826490000|2022-04-01 15:21:30|15537.39|15537.39|15537.39|15537.39|15537.39|15537.39|15537.39|15537.39|0
1648826580000|2022-04-01 15:23:00|15533.42|15533.42|15533.42|15533.42|15533.42|15533.42|15533.42|15533.42|0
1648826590000|2022-04-01 15:23:10|15529.46|15529.46|15529.46|15529.46|15529.46|15529.46|15529.46|15529.46|0
1648826680000|2022-04-01 15:24:40|15530.86|15530.86|15528.06|15528.06|15530.86|15530.86|15528.06|15528.06|0
1648826710000|2022-04-01 15:25:10|15527.6|15527.6|15526.2|15526.2|15527.6|15527.6|15526.2|15526.2|0
1648826720000|2022-04-01 15:25:20|15524.8|15524.8|15524.8|15524.8|15524.8|15524.8|15524.8|15524.8|0
1648826740000|2022-04-01 15:25:40|15525.72|15525.72|15526.18|15526.18|15526.18|15526.18|15525.72|15525.72|0
1648826750000|2022-04-01 15:25:50|15522.21|15522.21|15522.67|15522.67|15522.67|15522.67|15522.21|15522.21|0
1648826800000|2022-04-01 15:26:40|15522.21|15522.21|15522.21|15522.21|15522.21|15522.21|15522.21|15522.21|0
1648826810000|2022-04-01 15:26:50|15518.25|15518.25|15518.25|15518.25|15518.25|15518.25|15518.25|15518.25|0
1648826820000|2022-04-01 15:27:00|15516.85|15516.85|15520.81|15520.81|15520.81|15520.81|15516.85|15516.85|0
1648826830000|2022-04-01 15:27:10|15524.78|15524.78|15532.48|15532.48|15532.94|15532.94|15524.78|15524.78|0
1648826840000|2022-04-01 15:27:20|15531.08|15531.08|15531.08|15531.08|15531.08|15531.08|15531.08|15531.08|0
1648826850000|2022-04-01 15:27:30|15529.68|15529.68|15529.68|15529.68|15529.68|15529.68|15529.68|15529.68|0
1648826860000|2022-04-01 15:27:40|15532.48|15532.48|15538.08|15538.08|15538.08|15538.08|15532.48|15532.48|0
1648826870000|2022-04-01 15:27:50|15542.05|15542.05|15542.05|15542.05|15542.05|15542.05|15542.05|15542.05|0
1648826880000|2022-04-01 15:28:00|15534.12|15534.12|15534.12|15534.12|15534.12|15534.12|15534.12|15534.12|0
1648826890000|2022-04-01 15:28:10|15531.32|15531.32|15531.32|15531.32|15531.32|15531.32|15531.32|15531.32|0
1648826900000|2022-04-01 15:28:20|15528.52|15528.52|15528.52|15528.52|15528.52|15528.52|15528.52|15528.52|0
1648826920000|2022-04-01 15:28:40|15527.14|15527.14|15523.17|15523.17|15527.14|15527.14|15523.17|15523.17|0
1648826940000|2022-04-01 15:29:00|15519.21|15519.21|15519.21|15519.21|15519.21|15519.21|15519.21|15519.21|0
1648826950000|2022-04-01 15:29:10|15523.17|15523.17|15519.21|15519.21|15523.17|15523.17|15519.21|15519.21|0
1648826960000|2022-04-01 15:29:20|15523.17|15523.17|15523.17|15523.17|15523.17|15523.17|15523.17|15523.17|0
1648826970000|2022-04-01 15:29:30|15525.97|15525.97|15529.94|15529.94|15532.74|15532.74|15525.97|15525.97|0
1648826980000|2022-04-01 15:29:40|15529.02|15529.02|15532.98|15532.98|15532.98|15532.98|15529.02|15529.02|0
1648826990000|2022-04-01 15:29:50|15525.05|15525.05|15525.97|15525.97|15525.97|15525.97|15525.05|15525.05|0
1649056500000|2022-04-04 07:15:00|15505.57|15505.57|15505.57|15505.57|15505.57|15505.57|15505.57|15505.57|0
1649056510000|2022-04-04 07:15:10|15498.68|15498.68|15498.68|15498.68|15498.68|15498.68|15498.68|15498.68|0
1649056580000|2022-04-04 07:16:20|15514.54|15514.54|15514.54|15514.54|15514.54|15514.54|15514.54|15514.54|0
1649056600000|2022-04-04 07:16:40|15518.5|15518.5|15522.47|15522.47|15522.47|15522.47|15518.5|15518.5|0
1649056630000|2022-04-04 07:17:10|15516.87|15516.87|15504.27|15504.27|15516.87|15516.87|15504.27|15504.27|0
1649056640000|2022-04-04 07:17:20|15500.31|15500.31|15500.31|15500.31|15500.31|15500.31|15500.31|15500.31|0
1649056660000|2022-04-04 07:17:40|15496.34|15496.34|15504.27|15504.27|15504.27|15504.27|15496.34|15496.34|0
1649056670000|2022-04-04 07:17:50|15508.24|15508.24|15508.24|15508.24|15508.24|15508.24|15508.24|15508.24|0
1649056680000|2022-04-04 07:18:00|15532.03|15532.03|15536.23|15536.23|15536.23|15536.23|15532.03|15532.03|0
1649056700000|2022-04-04 07:18:20|15532.26|15532.26|15532.26|15532.26|15532.26|15532.26|15532.26|15532.26|0
1649056730000|2022-04-04 07:18:50|15520.37|15520.37|15520.37|15520.37|15520.37|15520.37|15520.37|15520.37|0
1649056750000|2022-04-04 07:19:10|15524.33|15524.33|15524.33|15524.33|15524.33|15524.33|15524.33|15524.33|0
1649056790000|2022-04-04 07:19:50|15520.13|15520.13|15520.13|15520.13|15520.13|15520.13|15520.13|15520.13|0
1649056910000|2022-04-04 07:21:50|15524.1|15524.1|15535.3|15535.3|15535.3|15535.3|15524.1|15524.1|0
1649056930000|2022-04-04 07:22:10|15531.33|15531.33|15543.23|15543.23|15543.23|15543.23|15531.33|15531.33|0
1649057010000|2022-04-04 07:23:30|15539.26|15539.26|15543.23|15543.23|15543.23|15543.23|15539.26|15539.26|0
1649057040000|2022-04-04 07:24:00|15547.19|15547.19|15547.19|15547.19|15547.19|15547.19|15547.19|15547.19|0
1649057050000|2022-04-04 07:24:10|15544.39|15544.39|15544.39|15544.39|15544.39|15544.39|15544.39|15544.39|0
1649057060000|2022-04-04 07:24:20|15551.39|15551.39|15551.39|15551.39|15551.39|15551.39|15551.39|15551.39|0
1649057090000|2022-04-04 07:24:50|15547.43|15547.43|15547.43|15547.43|15547.43|15547.43|15547.43|15547.43|0
1649057100000|2022-04-04 07:25:00|15539.49|15539.49|15539.49|15539.49|15539.49|15539.49|15539.49|15539.49|0
1649057110000|2022-04-04 07:25:10|15543.46|15543.46|15543.46|15543.46|15543.46|15543.46|15543.46|15543.46|0
1649057120000|2022-04-04 07:25:20|15539.49|15539.49|15535.53|15535.53|15539.49|15539.49|15535.53|15535.53|0
1649057180000|2022-04-04 07:26:20|15539.73|15539.73|15527.83|15527.83|15539.73|15539.73|15527.83|15527.83|0
1649057220000|2022-04-04 07:27:00|15523.63|15523.63|15523.63|15523.63|15523.63|15523.63|15523.63|15523.63|0
1649057260000|2022-04-04 07:27:40|15531.56|15531.56|15531.56|15531.56|15531.56|15531.56|15531.56|15531.56|0
1649057300000|2022-04-04 07:28:20|15527.6|15527.6|15527.6|15527.6|15527.6|15527.6|15527.6|15527.6|0
1649057340000|2022-04-04 07:29:00|15523.63|15523.63|15523.63|15523.63|15523.63|15523.63|15523.63|15523.63|0
1649057370000|2022-04-04 07:29:30|15525.03|15525.03|15525.03|15525.03|15525.03|15525.03|15525.03|15525.03|0
1649057380000|2022-04-04 07:29:40|15521.07|15521.07|15521.07|15521.07|15521.07|15521.07|15521.07|15521.07|0
1649057440000|2022-04-04 07:30:40|15525.03|15525.03|15525.03|15525.03|15529|15529|15525.03|15525.03|0
1649057470000|2022-04-04 07:31:10|15529|15529|15529|15529|15529|15529|15529|15529|0
1649057520000|2022-04-04 07:32:00|15525.03|15525.03|15521.07|15521.07|15525.03|15525.03|15521.07|15521.07|0
1649057560000|2022-04-04 07:32:40|15517.1|15517.1|15517.1|15517.1|15517.1|15517.1|15517.1|15517.1|0
1649057610000|2022-04-04 07:33:30|15515.26|15515.26|15515.26|15515.26|15515.26|15515.26|15515.26|15515.26|0
1649057630000|2022-04-04 07:33:50|15519.23|15519.23|15519.23|15519.23|15519.23|15519.23|15519.23|15519.23|0
1649057650000|2022-04-04 07:34:10|15515.26|15515.26|15515.26|15515.26|15515.26|15515.26|15515.26|15515.26|0
1649057690000|2022-04-04 07:34:50|15519.23|15519.23|15519.23|15519.23|15519.23|15519.23|15519.23|15519.23|0
1649057760000|2022-04-04 07:36:00|15515.26|15515.26|15508.71|15508.71|15515.26|15515.26|15507.33|15507.33|0
1649057810000|2022-04-04 07:36:50|15512.68|15512.68|15512.68|15512.68|15512.68|15512.68|15512.68|15512.68|0
1649057820000|2022-04-04 07:37:00|15508.71|15508.71|15508.71|15508.71|15508.71|15508.71|15508.71|15508.71|0
1649057850000|2022-04-04 07:37:30|15512.68|15512.68|15512.68|15512.68|15512.68|15512.68|15512.68|15512.68|0
1649058040000|2022-04-04 07:40:40|15514.08|15514.08|15506.61|15506.61|15514.54|15514.54|15506.61|15506.61|0
1649058060000|2022-04-04 07:41:00|15502.64|15502.64|15497.76|15497.76|15502.64|15502.64|15497.76|15497.76|0
1649058070000|2022-04-04 07:41:10|15489.83|15489.83|15489.83|15489.83|15489.83|15489.83|15489.83|15489.83|0
1649058090000|2022-04-04 07:41:30|15501.72|15501.72|15505.92|15505.92|15507.32|15507.32|15501.72|15501.72|0
1649058130000|2022-04-04 07:42:10|15498.92|15498.92|15498.92|15498.92|15498.92|15498.92|15498.92|15498.92|0
1649058150000|2022-04-04 07:42:30|15495.7|15495.7|15495.25|15495.25|15495.7|15495.7|15495.25|15495.25|0
1649058160000|2022-04-04 07:42:40|15491.28|15491.28|15491.28|15491.28|15491.28|15491.28|15491.28|15491.28|0
1649058190000|2022-04-04 07:43:10|15492.2|15492.2|15492.2|15492.2|15492.2|15492.2|15492.2|15492.2|0
1649058200000|2022-04-04 07:43:20|15488.23|15488.23|15484.27|15484.27|15488.23|15488.23|15484.27|15484.27|0
1649058210000|2022-04-04 07:43:30|15483.81|15483.81|15483.81|15483.81|15483.81|15483.81|15483.81|15483.81|0
1649058240000|2022-04-04 07:44:00|15487.77|15487.77|15487.77|15487.77|15487.77|15487.77|15487.77|15487.77|0
1649058290000|2022-04-04 07:44:50|15489.61|15489.61|15489.61|15489.61|15489.61|15489.61|15489.61|15489.61|0
1649058350000|2022-04-04 07:45:50|15490.07|15490.07|15490.07|15490.07|15490.07|15490.07|15490.07|15490.07|0
1649058360000|2022-04-04 07:46:00|15498|15498|15498|15498|15498|15498|15498|15498|0
1649058400000|2022-04-04 07:46:40|15495.2|15495.2|15503.37|15503.37|15503.37|15503.37|15495.2|15495.2|0
1649058430000|2022-04-04 07:47:10|15495.44|15495.44|15495.44|15495.44|15495.44|15495.44|15495.44|15495.44|0
1649058480000|2022-04-04 07:48:00|15511.3|15511.3|15507.33|15507.33|15511.3|15511.3|15507.33|15507.33|0
1649058540000|2022-04-04 07:49:00|15504.53|15504.53|15505.93|15505.93|15505.93|15505.93|15504.53|15504.53|0
1649058580000|2022-04-04 07:49:40|15501.97|15501.97|15501.97|15501.97|15501.97|15501.97|15501.97|15501.97|0
1649058600000|2022-04-04 07:50:00|15497.77|15497.77|15504.77|15504.77|15504.77|15504.77|15497.77|15497.77|0
1649058660000|2022-04-04 07:51:00|15503.39|15503.39|15503.39|15503.39|15503.39|15503.39|15503.39|15503.39|0
1649058680000|2022-04-04 07:51:20|15515.28|15515.28|15515.28|15515.28|15515.28|15515.28|15515.28|15515.28|0
1649058690000|2022-04-04 07:51:30|15511.32|15511.32|15507.35|15507.35|15511.32|15511.32|15507.35|15507.35|0
1649058710000|2022-04-04 07:51:50|15505.95|15505.95|15505.95|15505.95|15505.95|15505.95|15505.95|15505.95|0
1649058730000|2022-04-04 07:52:10|15506.87|15506.87|15506.87|15506.87|15506.87|15506.87|15506.87|15506.87|0
1649058750000|2022-04-04 07:52:30|15509.67|15509.67|15518.07|15518.07|15518.07|15518.07|15509.67|15509.67|0
1649058820000|2022-04-04 07:53:40|15533.93|15533.93|15533.93|15533.93|15533.93|15533.93|15533.93|15533.93|0
1649058860000|2022-04-04 07:54:20|15526|15526|15526|15526|15526|15526|15526|15526|0
1649058880000|2022-04-04 07:54:40|15526.92|15526.92|15527.38|15527.38|15527.38|15527.38|15526.92|15526.92|0
1649058900000|2022-04-04 07:55:00|15527.84|15527.84|15528.3|15528.3|15528.3|15528.3|15527.84|15527.84|0
1649058960000|2022-04-04 07:56:00|15520.37|15520.37|15520.37|15520.37|15520.37|15520.37|15520.37|15520.37|0
1649058980000|2022-04-04 07:56:20|15524.33|15524.33|15524.33|15524.33|15524.33|15524.33|15524.33|15524.33|0
1649058990000|2022-04-04 07:56:30|15524.79|15524.79|15524.79|15524.79|15524.79|15524.79|15524.79|15524.79|0
1649059080000|2022-04-04 07:58:00|15520.83|15520.83|15520.83|15520.83|15520.83|15520.83|15520.83|15520.83|0
1649059100000|2022-04-04 07:58:20|15525.03|15525.03|15525.03|15525.03|15525.03|15525.03|15525.03|15525.03|0
1649059110000|2022-04-04 07:58:30|15522.23|15522.23|15522.23|15522.23|15522.23|15522.23|15522.23|15522.23|0
1649059140000|2022-04-04 07:59:00|15518.26|15518.26|15518.26|15518.26|15518.26|15518.26|15518.26|15518.26|0
1649059190000|2022-04-04 07:59:50|15523.86|15523.86|15523.86|15523.86|15523.86|15523.86|15523.86|15523.86|0
1649059210000|2022-04-04 08:00:10|15527.83|15527.83|15527.83|15527.83|15527.83|15527.83|15527.83|15527.83|0
1649059290000|2022-04-04 08:01:30|15525.03|15525.03|15522.73|15522.73|15525.03|15525.03|15522.73|15522.73|0
1649059340000|2022-04-04 08:02:20|15514.8|15514.8|15518.76|15518.76|15518.76|15518.76|15514.8|15514.8|0
1649059360000|2022-04-04 08:02:40|15514.8|15514.8|15514.8|15514.8|15514.8|15514.8|15514.8|15514.8|0
1649059680000|2022-04-04 08:08:00|15526.69|15526.69|15526.69|15526.69|15526.69|15526.69|15526.69|15526.69|0
1649059720000|2022-04-04 08:08:40|15530.66|15530.66|15530.66|15530.66|15530.66|15530.66|15530.66|15530.66|0
1649059730000|2022-04-04 08:08:50|15533.46|15533.46|15539.06|15539.06|15539.06|15539.06|15530.66|15530.66|0
1649059740000|2022-04-04 08:09:00|15537.66|15537.66|15533.46|15533.46|15537.66|15537.66|15533.46|15533.46|0
1649059760000|2022-04-04 08:09:20|15530.66|15530.66|15530.66|15530.66|15530.66|15530.66|15530.66|15530.66|0
1649059780000|2022-04-04 08:09:40|15527.86|15527.86|15519.93|15519.93|15527.86|15527.86|15519.93|15519.93|0
1649059790000|2022-04-04 08:09:50|15518.53|15518.53|15517.13|15517.13|15518.53|15518.53|15517.13|15517.13|0
1649059800000|2022-04-04 08:10:00|15514.33|15514.33|15514.33|15514.33|15514.33|15514.33|15514.33|15514.33|0
1649059860000|2022-04-04 08:11:00|15511.53|15511.53|15511.53|15511.53|15511.53|15511.53|15511.53|15511.53|0
1649059900000|2022-04-04 08:11:40|15507.57|15507.57|15507.57|15507.57|15507.57|15507.57|15507.57|15507.57|0
1649059990000|2022-04-04 08:13:10|15503.6|15503.6|15503.6|15503.6|15503.6|15503.6|15503.6|15503.6|0
1649060000000|2022-04-04 08:13:20|15514.1|15514.1|15514.1|15514.1|15514.1|15514.1|15514.1|15514.1|0
1649060200000|2022-04-04 08:16:40|15508.5|15508.5|15508.5|15508.5|15508.5|15508.5|15508.5|15508.5|0
1649060260000|2022-04-04 08:17:40|15504.53|15504.53|15504.53|15504.53|15504.53|15504.53|15504.53|15504.53|0
1649060350000|2022-04-04 08:19:10|15512.46|15512.46|15512.46|15512.46|15512.46|15512.46|15512.46|15512.46|0
1649060420000|2022-04-04 08:20:20|15504.53|15504.53|15504.53|15504.53|15504.53|15504.53|15504.53|15504.53|0
1649060450000|2022-04-04 08:20:50|15512.46|15512.46|15516.43|15516.43|15516.43|15516.43|15512.46|15512.46|0
1649060460000|2022-04-04 08:21:00|15520.4|15520.4|15520.4|15520.4|15520.4|15520.4|15520.4|15520.4|0
1649060560000|2022-04-04 08:22:40|15524.36|15524.36|15524.59|15524.59|15524.59|15524.59|15520.4|15520.4|0
1649060590000|2022-04-04 08:23:10|15516.66|15516.66|15516.66|15516.66|15516.66|15516.66|15516.66|15516.66|0
1649060650000|2022-04-04 08:24:10|15520.63|15520.63|15520.63|15520.63|15520.63|15520.63|15520.63|15520.63|0
1649060710000|2022-04-04 08:25:10|15517.83|15517.83|15517.83|15517.83|15521.79|15521.79|15517.83|15517.83|0
1649060730000|2022-04-04 08:25:30|15525.76|15525.76|15525.76|15525.76|15525.76|15525.76|15525.76|15525.76|0
1649060760000|2022-04-04 08:26:00|15513.86|15513.86|15513.86|15513.86|15513.86|15513.86|15513.86|15513.86|0
1649060790000|2022-04-04 08:26:30|15508.27|15508.27|15508.27|15508.27|15508.27|15508.27|15508.27|15508.27|0
1649060840000|2022-04-04 08:27:20|15516.2|15516.2|15516.2|15516.2|15516.2|15516.2|15516.2|15516.2|0
1649060850000|2022-04-04 08:27:30|15520.16|15520.16|15520.16|15520.16|15520.16|15520.16|15520.16|15520.16|0
1649060880000|2022-04-04 08:28:00|15524.13|15524.13|15524.13|15524.13|15524.13|15524.13|15524.13|15524.13|0
1649060900000|2022-04-04 08:28:20|15520.16|15520.16|15520.16|15520.16|15520.16|15520.16|15520.16|15520.16|0
1649060930000|2022-04-04 08:28:50|15528.09|15528.09|15528.09|15528.09|15528.09|15528.09|15528.09|15528.09|0
1649060950000|2022-04-04 08:29:10|15520.16|15520.16|15516.2|15516.2|15520.16|15520.16|15516.2|15516.2|0
1649060970000|2022-04-04 08:29:30|15515.28|15515.28|15515.28|15515.28|15515.28|15515.28|15515.28|15515.28|0
1649061000000|2022-04-04 08:30:00|15519.24|15519.24|15511.31|15511.31|15519.7|15519.7|15511.31|15511.31|0
1649061010000|2022-04-04 08:30:10|15511.77|15511.77|15510.39|15510.39|15511.77|15511.77|15510.39|15510.39|0
1649061020000|2022-04-04 08:30:20|15506.43|15506.43|15501.06|15501.06|15506.43|15506.43|15501.06|15501.06|0
1649061030000|2022-04-04 08:30:30|15501.98|15501.98|15505.03|15505.03|15506.41|15506.41|15501.06|15501.06|0
1649061060000|2022-04-04 08:31:00|15508.99|15508.99|15508.99|15508.99|15508.99|15508.99|15508.99|15508.99|0
1649061080000|2022-04-04 08:31:20|15505.03|15505.03|15505.03|15505.03|15505.03|15505.03|15505.03|15505.03|0
1649061110000|2022-04-04 08:31:50|15505.95|15505.95|15505.49|15505.49|15505.95|15505.95|15505.49|15505.49|0
1649061130000|2022-04-04 08:32:10|15506.89|15506.89|15506.89|15506.89|15506.89|15506.89|15506.89|15506.89|0
1649061150000|2022-04-04 08:32:30|15507.35|15507.35|15507.35|15507.35|15507.35|15507.35|15507.35|15507.35|0
1649061160000|2022-04-04 08:32:40|15503.15|15503.15|15503.15|15503.15|15503.15|15503.15|15503.15|15503.15|0
1649061210000|2022-04-04 08:33:30|15502.69|15502.69|15502.69|15502.69|15502.69|15502.69|15502.69|15502.69|0
1649061250000|2022-04-04 08:34:10|15498.72|15498.72|15498.72|15498.72|15498.72|15498.72|15498.72|15498.72|0
1649061260000|2022-04-04 08:34:20|15506.65|15506.65|15506.65|15506.65|15506.65|15506.65|15506.65|15506.65|0
1649061310000|2022-04-04 08:35:10|15512.25|15512.25|15502.46|15502.46|15512.25|15512.25|15502.46|15502.46|0
1649061320000|2022-04-04 08:35:20|15498.49|15498.49|15498.49|15498.49|15498.49|15498.49|15498.49|15498.49|0
1649061330000|2022-04-04 08:35:30|15490.56|15490.56|15490.56|15490.56|15490.56|15490.56|15490.56|15490.56|0
1649061360000|2022-04-04 08:36:00|15491.02|15491.02|15490.56|15490.56|15491.02|15491.02|15490.56|15490.56|0
1649061380000|2022-04-04 08:36:20|15486.59|15486.59|15486.59|15486.59|15486.59|15486.59|15486.59|15486.59|0
1649061400000|2022-04-04 08:36:40|15490.56|15490.56|15490.56|15490.56|15490.56|15490.56|15490.56|15490.56|0
1649061420000|2022-04-04 08:37:00|15494.53|15494.53|15494.53|15494.53|15494.53|15494.53|15494.53|15494.53|0
1649061430000|2022-04-04 08:37:10|15502.46|15502.46|15501.29|15501.29|15505.25|15505.25|15499.89|15499.89|0
1649061440000|2022-04-04 08:37:20|15497.09|15497.09|15497.09|15497.09|15497.09|15497.09|15497.09|15497.09|0
1649061460000|2022-04-04 08:37:40|15493.13|15493.13|15493.13|15493.13|15493.13|15493.13|15493.13|15493.13|0
1649061510000|2022-04-04 08:38:30|15495.92|15495.92|15495.92|15495.92|15495.92|15495.92|15495.92|15495.92|0
1649061530000|2022-04-04 08:38:50|15493.13|15493.13|15489.16|15489.16|15493.13|15493.13|15489.16|15489.16|0
1649061620000|2022-04-04 08:40:20|15490.56|15490.56|15490.56|15490.56|15490.56|15490.56|15490.56|15490.56|0
1649061630000|2022-04-04 08:40:30|15494.53|15494.53|15485.2|15485.2|15494.53|15494.53|15485.2|15485.2|0
1649061670000|2022-04-04 08:41:10|15481.23|15481.23|15481.23|15481.23|15481.23|15481.23|15481.23|15481.23|0
1649061740000|2022-04-04 08:42:20|15473.3|15473.3|15470.04|15470.04|15473.3|15473.3|15470.04|15470.04|0
1649061750000|2022-04-04 08:42:30|15468.66|15468.66|15465.4|15465.4|15468.66|15468.66|15465.4|15465.4|0
1649061760000|2022-04-04 08:42:40|15466.32|15466.32|15467.24|15467.24|15467.24|15467.24|15466.32|15466.32|0
1649061930000|2022-04-04 08:45:30|15471.21|15471.21|15467.24|15467.24|15471.21|15471.21|15467.24|15467.24|0
1649062080000|2022-04-04 08:48:00|15463.28|15463.28|15463.28|15463.28|15463.28|15463.28|15463.28|15463.28|0
1649062100000|2022-04-04 08:48:20|15455.35|15455.35|15455.35|15455.35|15455.35|15455.35|15455.35|15455.35|0
1649062110000|2022-04-04 08:48:30|15458.15|15458.15|15458.15|15458.15|15458.15|15458.15|15458.15|15458.15|0
1649062130000|2022-04-04 08:48:50|15454.18|15454.18|15454.18|15454.18|15454.18|15454.18|15454.18|15454.18|0
1649062190000|2022-04-04 08:49:50|15446.25|15446.25|15446.25|15446.25|15446.25|15446.25|15442.28|15442.28|0
1649062270000|2022-04-04 08:51:10|15454.18|15454.18|15450.21|15450.21|15454.18|15454.18|15450.21|15450.21|0
1649062300000|2022-04-04 08:51:40|15446.25|15446.25|15446.25|15446.25|15446.25|15446.25|15446.25|15446.25|0
1649062320000|2022-04-04 08:52:00|15442.28|15442.28|15442.28|15442.28|15442.28|15442.28|15442.28|15442.28|0
1649062340000|2022-04-04 08:52:20|15438.32|15438.32|15435.52|15435.52|15438.32|15438.32|15435.52|15435.52|0
1649062620000|2022-04-04 08:57:00|15435.98|15435.98|15435.98|15435.98|15435.98|15435.98|15435.98|15435.98|0
1649062670000|2022-04-04 08:57:50|15437.38|15437.38|15437.38|15437.38|15437.38|15437.38|15437.38|15437.38|0
1649062680000|2022-04-04 08:58:00|15445.31|15445.31|15452.07|15452.07|15452.07|15452.07|15445.31|15445.31|0
1649062710000|2022-04-04 08:58:30|15456.04|15456.04|15456.04|15456.04|15456.04|15456.04|15456.04|15456.04|0
1649062730000|2022-04-04 08:58:50|15460|15460|15456.04|15456.04|15460|15460|15456.04|15456.04|0
1649062740000|2022-04-04 08:59:00|15460|15460|15460|15460|15460|15460|15460|15460|0
1649062760000|2022-04-04 08:59:20|15460.46|15460.46|15464.43|15464.43|15464.43|15464.43|15460.46|15460.46|0
1649062840000|2022-04-04 09:00:40|15471.43|15471.43|15469.09|15469.09|15479.82|15479.82|15469.09|15469.09|0
1649062860000|2022-04-04 09:01:00|15469.55|15469.55|15469.55|15469.55|15469.55|15469.55|15469.55|15469.55|0
1649062870000|2022-04-04 09:01:10|15481.45|15481.45|15481.45|15481.45|15481.45|15481.45|15481.45|15481.45|0
1649062910000|2022-04-04 09:01:50|15482.37|15482.37|15474.44|15474.44|15482.37|15482.37|15474.44|15474.44|0
1649062920000|2022-04-04 09:02:00|15470.47|15470.47|15470.93|15470.93|15470.93|15470.93|15470.47|15470.47|0
1649062930000|2022-04-04 09:02:10|15470.47|15470.47|15470.47|15470.47|15470.47|15470.47|15470.47|15470.47|0
1649062940000|2022-04-04 09:02:20|15474.44|15474.44|15474.44|15474.44|15474.44|15474.44|15474.44|15474.44|0
1649063020000|2022-04-04 09:03:40|15477.24|15477.24|15477.24|15477.24|15477.24|15477.24|15477.24|15477.24|0
1649063040000|2022-04-04 09:04:00|15478.64|15478.64|15480.04|15480.04|15480.04|15480.04|15478.64|15478.64|0
1649063100000|2022-04-04 09:05:00|15484|15484|15487.97|15487.97|15487.97|15487.97|15484|15484|0
1649063130000|2022-04-04 09:05:30|15486.57|15486.57|15487.97|15487.97|15487.97|15487.97|15486.57|15486.57|0
1649063240000|2022-04-04 09:07:20|15492.17|15492.17|15494.96|15494.96|15494.96|15494.96|15492.17|15492.17|0
1649063250000|2022-04-04 09:07:30|15490.77|15490.77|15490.77|15490.77|15490.77|15490.77|15490.77|15490.77|0
1649063270000|2022-04-04 09:07:50|15498.7|15498.7|15498.7|15498.7|15498.7|15498.7|15498.7|15498.7|0
1649063290000|2022-04-04 09:08:10|15502.89|15502.89|15502.89|15502.89|15502.89|15502.89|15502.89|15502.89|0
1649063320000|2022-04-04 09:08:40|15501.5|15501.5|15501.5|15501.5|15501.5|15501.5|15501.5|15501.5|0
1649063330000|2022-04-04 09:08:50|15498.7|15498.7|15502.89|15502.89|15502.89|15502.89|15498.7|15498.7|0
1649063340000|2022-04-04 09:09:00|15502.44|15502.44|15512.23|15512.23|15512.23|15512.23|15502.44|15502.44|0
1649063350000|2022-04-04 09:09:10|15524.13|15524.13|15524.59|15524.59|15524.59|15524.59|15524.13|15524.13|0
1649063380000|2022-04-04 09:09:40|15523.21|15523.21|15523.21|15523.21|15523.21|15523.21|15523.21|15523.21|0
1649063390000|2022-04-04 09:09:50|15519.24|15519.24|15519.24|15519.24|15519.24|15519.24|15519.24|15519.24|0
1649063400000|2022-04-04 09:10:00|15523.21|15523.21|15527.17|15527.17|15527.17|15527.17|15523.21|15523.21|0
1649063500000|2022-04-04 09:11:40|15522.97|15522.97|15522.97|15522.97|15522.97|15522.97|15522.97|15522.97|0
1649063510000|2022-04-04 09:11:50|15519.01|15519.01|15519.01|15519.01|15519.01|15519.01|15519.01|15519.01|0
1649063560000|2022-04-04 09:12:40|15510.61|15510.61|15510.61|15510.61|15510.61|15510.61|15510.61|15510.61|0
1649063570000|2022-04-04 09:12:50|15514.58|15514.58|15514.58|15514.58|15514.58|15514.58|15514.58|15514.58|0
1649063580000|2022-04-04 09:13:00|15518.54|15518.54|15518.54|15518.54|15518.54|15518.54|15518.54|15518.54|0
1649063630000|2022-04-04 09:13:50|15519.94|15519.94|15519.94|15519.94|15519.94|15519.94|15519.94|15519.94|0
1649063680000|2022-04-04 09:14:40|15518.54|15518.54|15518.54|15518.54|15518.54|15518.54|15518.54|15518.54|0
1649063710000|2022-04-04 09:15:10|15519|15519|15519|15519|15519|15519|15519|15519|0
1649063730000|2022-04-04 09:15:30|15518.54|15518.54|15518.54|15518.54|15518.54|15518.54|15518.54|15518.54|0
1649063740000|2022-04-04 09:15:40|15538.37|15538.37|15538.37|15538.37|15538.37|15538.37|15538.37|15538.37|0
1649063750000|2022-04-04 09:15:50|15542.33|15542.33|15542.33|15542.33|15542.33|15542.33|15542.33|15542.33|0
1649063830000|2022-04-04 09:17:10|15538.14|15538.14|15531.14|15531.14|15538.14|15538.14|15531.14|15531.14|0
1649063840000|2022-04-04 09:17:20|15528.34|15528.34|15532.54|15532.54|15532.54|15532.54|15528.34|15528.34|0
1649063850000|2022-04-04 09:17:30|15528.34|15528.34|15531.14|15531.14|15531.14|15531.14|15525.54|15525.54|0
1649063880000|2022-04-04 09:18:00|15529.74|15529.74|15521.81|15521.81|15529.74|15529.74|15521.81|15521.81|0
1649063900000|2022-04-04 09:18:20|15519.01|15519.01|15526.01|15526.01|15526.01|15526.01|15517.61|15517.61|0
1649063940000|2022-04-04 09:19:00|15528.81|15528.81|15528.81|15528.81|15528.81|15528.81|15528.81|15528.81|0
1649063950000|2022-04-04 09:19:10|15531.6|15531.6|15527.64|15527.64|15531.6|15531.6|15527.64|15527.64|0
1649064120000|2022-04-04 09:22:00|15523.67|15523.67|15523.67|15523.67|15523.67|15523.67|15523.67|15523.67|0
1649064170000|2022-04-04 09:22:50|15515.28|15515.28|15515.28|15515.28|15515.28|15515.28|15515.28|15515.28|0
1649064210000|2022-04-04 09:23:30|15519.24|15519.24|15522.04|15522.04|15522.04|15522.04|15519.24|15519.24|0
1649064220000|2022-04-04 09:23:40|15523.44|15523.44|15530.44|15530.44|15530.44|15530.44|15523.44|15523.44|0
1649064350000|2022-04-04 09:25:50|15526.47|15526.47|15526.47|15526.47|15526.47|15526.47|15526.47|15526.47|0
1649064410000|2022-04-04 09:26:50|15525.07|15525.07|15525.07|15525.07|15525.07|15525.07|15525.07|15525.07|0
1649064440000|2022-04-04 09:27:20|15532.07|15532.07|15532.07|15532.07|15532.07|15532.07|15532.07|15532.07|0
1649064480000|2022-04-04 09:28:00|15527.87|15527.87|15536.26|15536.26|15536.26|15536.26|15527.87|15527.87|0
1649064490000|2022-04-04 09:28:10|15532.3|15532.3|15532.3|15532.3|15532.3|15532.3|15532.3|15532.3|0
1649064530000|2022-04-04 09:28:50|15528.33|15528.33|15528.33|15528.33|15528.33|15528.33|15528.33|15528.33|0
1649064570000|2022-04-04 09:29:30|15532.3|15532.3|15535.1|15535.1|15535.1|15535.1|15532.3|15532.3|0
1649064590000|2022-04-04 09:29:50|15531.13|15531.13|15531.13|15531.13|15531.13|15531.13|15531.13|15531.13|0
1649064610000|2022-04-04 09:30:10|15538.13|15538.13|15538.13|15538.13|15538.13|15538.13|15538.13|15538.13|0
1649064650000|2022-04-04 09:30:50|15542.09|15542.09|15546.06|15546.06|15546.06|15546.06|15542.09|15542.09|0
1649064660000|2022-04-04 09:31:00|15546.52|15546.52|15546.52|15546.52|15546.52|15546.52|15546.52|15546.52|0
1649064700000|2022-04-04 09:31:40|15542.55|15542.55|15542.55|15542.55|15542.55|15542.55|15542.55|15542.55|0
1649064840000|2022-04-04 09:34:00|15543.01|15543.01|15543.01|15543.01|15543.01|15543.01|15543.01|15543.01|0
1649064850000|2022-04-04 09:34:10|15546.98|15546.98|15546.98|15546.98|15546.98|15546.98|15546.98|15546.98|0
1649065000000|2022-04-04 09:36:40|15554.91|15554.91|15554.91|15554.91|15554.91|15554.91|15554.91|15554.91|0
1649065070000|2022-04-04 09:37:50|15555.37|15555.37|15555.37|15555.37|15555.37|15555.37|15555.37|15555.37|0
1649065090000|2022-04-04 09:38:10|15551.4|15551.4|15551.4|15551.4|15551.4|15551.4|15551.4|15551.4|0
1649065100000|2022-04-04 09:38:20|15563.3|15563.3|15563.3|15563.3|15563.3|15563.3|15563.3|15563.3|0
1649065110000|2022-04-04 09:38:30|15566.1|15566.1|15566.1|15566.1|15566.1|15566.1|15566.1|15566.1|0
1649065170000|2022-04-04 09:39:30|15558.17|15558.17|15558.17|15558.17|15558.17|15558.17|15558.17|15558.17|0
1649065210000|2022-04-04 09:40:10|15566.1|15566.1|15566.1|15566.1|15566.1|15566.1|15566.1|15566.1|0
1649065290000|2022-04-04 09:41:30|15570.06|15570.06|15570.06|15570.06|15570.06|15570.06|15570.06|15570.06|0
1649065560000|2022-04-04 09:46:00|15574.03|15574.03|15574.03|15574.03|15574.03|15574.03|15574.03|15574.03|0
1649065630000|2022-04-04 09:47:10|15577.99|15577.99|15577.99|15577.99|15577.99|15577.99|15577.99|15577.99|0
1649065670000|2022-04-04 09:47:50|15583.59|15583.59|15583.59|15583.59|15583.59|15583.59|15583.59|15583.59|0
1649065690000|2022-04-04 09:48:10|15587.56|15587.56|15587.56|15587.56|15587.56|15587.56|15587.56|15587.56|0
1649065710000|2022-04-04 09:48:30|15591.52|15591.52|15591.52|15591.52|15591.52|15591.52|15591.52|15591.52|0
1649065720000|2022-04-04 09:48:40|15595.49|15595.49|15595.49|15595.49|15595.49|15595.49|15595.49|15595.49|0
1649065750000|2022-04-04 09:49:10|15599.45|15599.45|15599.45|15599.45|15599.45|15599.45|15599.45|15599.45|0
1649065760000|2022-04-04 09:49:20|15607.38|15607.38|15607.38|15607.38|15607.38|15607.38|15607.38|15607.38|0
1649065780000|2022-04-04 09:49:40|15611.35|15611.35|15607.38|15607.38|15611.35|15611.35|15607.38|15607.38|0
1649065820000|2022-04-04 09:50:20|15611.35|15611.35|15611.35|15611.35|15611.35|15611.35|15611.35|15611.35|0
1649065830000|2022-04-04 09:50:30|15607.38|15607.38|15599.45|15599.45|15607.38|15607.38|15599.45|15599.45|0
1649066020000|2022-04-04 09:53:40|15592.46|15592.46|15596.65|15596.65|15596.65|15596.65|15592.46|15592.46|0
1649066040000|2022-04-04 09:54:00|15592.69|15592.69|15592.69|15592.69|15592.69|15592.69|15592.69|15592.69|0
1649066050000|2022-04-04 09:54:10|15585.69|15585.69|15585.69|15585.69|15585.69|15585.69|15585.69|15585.69|0
1649066060000|2022-04-04 09:54:20|15588.49|15588.49|15588.49|15588.49|15588.49|15588.49|15588.49|15588.49|0
1649066140000|2022-04-04 09:55:40|15587.09|15587.09|15587.09|15587.09|15587.09|15587.09|15587.09|15587.09|0
1649066160000|2022-04-04 09:56:00|15588.49|15588.49|15588.49|15588.49|15588.49|15588.49|15588.49|15588.49|0
1649066230000|2022-04-04 09:57:10|15592.46|15592.46|15592.46|15592.46|15592.46|15592.46|15592.46|15592.46|0
1649066260000|2022-04-04 09:57:40|15596.42|15596.42|15600.39|15600.39|15600.39|15600.39|15596.42|15596.42|0
1649066270000|2022-04-04 09:57:50|15604.35|15604.35|15604.35|15604.35|15604.35|15604.35|15604.35|15604.35|0
1649066280000|2022-04-04 09:58:00|15605.75|15605.75|15605.75|15605.75|15605.75|15605.75|15605.75|15605.75|0
1649066290000|2022-04-04 09:58:10|15607.15|15607.15|15607.15|15607.15|15607.15|15607.15|15607.15|15607.15|0
1649066300000|2022-04-04 09:58:20|15611.12|15611.12|15611.12|15611.12|15611.12|15611.12|15611.12|15611.12|0
1649066310000|2022-04-04 09:58:30|15612.52|15612.52|15615.31|15615.31|15615.31|15615.31|15612.52|15612.52|0
1649066320000|2022-04-04 09:58:40|15615.77|15615.77|15615.77|15615.77|15615.77|15615.77|15615.77|15615.77|0
1649066350000|2022-04-04 09:59:10|15612.97|15612.97|15612.97|15612.97|15612.97|15612.97|15612.97|15612.97|0
1649066360000|2022-04-04 09:59:20|15610.18|15610.18|15610.18|15610.18|15610.18|15610.18|15610.18|15610.18|0
1649066370000|2022-04-04 09:59:30|15608.78|15608.78|15608.78|15608.78|15608.78|15608.78|15608.78|15608.78|0
1649066380000|2022-04-04 09:59:40|15600.85|15600.85|15600.85|15600.85|15600.85|15600.85|15600.85|15600.85|0
1649066420000|2022-04-04 10:00:20|15596.88|15596.88|15600.85|15600.85|15600.85|15600.85|15596.88|15596.88|0
1649066480000|2022-04-04 10:01:20|15588.95|15588.95|15587.55|15587.55|15588.95|15588.95|15587.55|15587.55|0
1649066510000|2022-04-04 10:01:50|15583.59|15583.59|15583.59|15583.59|15583.59|15583.59|15583.59|15583.59|0
1649066540000|2022-04-04 10:02:20|15579.62|15579.62|15579.62|15579.62|15579.62|15579.62|15579.62|15579.62|0
1649066550000|2022-04-04 10:02:30|15584.99|15584.99|15588.95|15588.95|15588.95|15588.95|15584.99|15584.99|0
1649066640000|2022-04-04 10:04:00|15590.35|15590.35|15584.99|15584.99|15590.35|15590.35|15584.99|15584.99|0
1649066730000|2022-04-04 10:05:30|15591.98|15591.98|15591.98|15591.98|15591.98|15591.98|15591.98|15591.98|0
1649066750000|2022-04-04 10:05:50|15593.38|15593.38|15596.18|15596.18|15596.18|15596.18|15593.38|15593.38|0
1649066770000|2022-04-04 10:06:10|15588.25|15588.25|15588.25|15588.25|15588.25|15588.25|15588.25|15588.25|0
1649066850000|2022-04-04 10:07:30|15592.45|15592.45|15592.45|15592.45|15592.45|15592.45|15592.45|15592.45|0
1649066880000|2022-04-04 10:08:00|15595.25|15595.25|15595.25|15595.25|15595.25|15595.25|15595.25|15595.25|0
1649066900000|2022-04-04 10:08:20|15591.28|15591.28|15591.28|15591.28|15591.28|15591.28|15591.28|15591.28|0
1649066960000|2022-04-04 10:09:20|15599.21|15599.21|15603.18|15603.18|15603.18|15603.18|15599.21|15599.21|0
1649066970000|2022-04-04 10:09:30|15607.14|15607.14|15607.14|15607.14|15607.14|15607.14|15607.14|15607.14|0
1649067040000|2022-04-04 10:10:40|15608.54|15608.54|15608.54|15608.54|15608.54|15608.54|15608.54|15608.54|0
1649067080000|2022-04-04 10:11:20|15607.14|15607.14|15607.14|15607.14|15607.14|15607.14|15607.14|15607.14|0
1649067200000|2022-04-04 10:13:20|15603.18|15603.18|15603.18|15603.18|15603.18|15603.18|15603.18|15603.18|0
1649067350000|2022-04-04 10:15:50|15607.14|15607.14|15607.14|15607.14|15607.14|15607.14|15607.14|15607.14|0
1649067360000|2022-04-04 10:16:00|15612.74|15612.74|15612.74|15612.74|15612.74|15612.74|15612.74|15612.74|0
1649067400000|2022-04-04 10:16:40|15616.71|15616.71|15616.71|15616.71|15616.71|15616.71|15616.71|15616.71|0
1649067420000|2022-04-04 10:17:00|15617.17|15617.17|15617.63|15617.63|15617.63|15617.63|15617.17|15617.17|0
1649067570000|2022-04-04 10:19:30|15617.17|15617.17|15617.63|15617.63|15617.63|15617.63|15617.17|15617.17|0
1649067580000|2022-04-04 10:19:40|15618.55|15618.55|15617.17|15617.17|15618.55|15618.55|15617.17|15617.17|0
1649067590000|2022-04-04 10:19:50|15617.63|15617.63|15615.33|15615.33|15617.63|15617.63|15615.33|15615.33|0
1649067610000|2022-04-04 10:20:10|15615.79|15615.79|15615.79|15615.79|15615.79|15615.79|15615.79|15615.79|0
1649067710000|2022-04-04 10:21:50|15619.75|15619.75|15623.72|15623.72|15623.72|15623.72|15619.75|15619.75|0
1649067730000|2022-04-04 10:22:10|15625.12|15625.12|15625.12|15625.12|15633.05|15633.05|15625.12|15625.12|0
1649067870000|2022-04-04 10:24:30|15629.08|15629.08|15629.08|15629.08|15629.08|15629.08|15629.08|15629.08|0
1649067880000|2022-04-04 10:24:40|15625.12|15625.12|15625.12|15625.12|15625.12|15625.12|15625.12|15625.12|0
1649068020000|2022-04-04 10:27:00|15629.08|15629.08|15629.08|15629.08|15629.08|15629.08|15629.08|15629.08|0
1649068050000|2022-04-04 10:27:30|15630.92|15630.92|15632.3|15632.3|15632.3|15632.3|15630.92|15630.92|0
1649068070000|2022-04-04 10:27:50|15628.34|15628.34|15628.34|15628.34|15628.34|15628.34|15628.34|15628.34|0
1649068140000|2022-04-04 10:29:00|15629.25|15629.25|15633.45|15633.45|15633.45|15633.45|15629.25|15629.25|0
1649068170000|2022-04-04 10:29:30|15629.49|15629.49|15633.69|15633.69|15633.69|15633.69|15629.49|15629.49|0
1649068270000|2022-04-04 10:31:10|15641.62|15641.62|15641.62|15641.62|15641.62|15641.62|15641.62|15641.62|0
1649068440000|2022-04-04 10:34:00|15645.58|15645.58|15645.58|15645.58|15645.58|15645.58|15645.58|15645.58|0
1649068450000|2022-04-04 10:34:10|15634.85|15634.85|15634.85|15634.85|15634.85|15634.85|15634.85|15634.85|0
1649068460000|2022-04-04 10:34:20|15637.65|15637.65|15637.65|15637.65|15637.65|15637.65|15637.65|15637.65|0
1649068490000|2022-04-04 10:34:50|15641.62|15641.62|15641.62|15641.62|15641.62|15641.62|15641.62|15641.62|0
1649068570000|2022-04-04 10:36:10|15640.22|15640.22|15640.22|15640.22|15640.22|15640.22|15640.22|15640.22|0
1649068600000|2022-04-04 10:36:40|15632.29|15632.29|15632.29|15632.29|15632.29|15632.29|15632.29|15632.29|0
1649068690000|2022-04-04 10:38:10|15636.25|15636.25|15636.25|15636.25|15636.25|15636.25|15636.25|15636.25|0
1649068710000|2022-04-04 10:38:30|15640.45|15640.45|15643.25|15643.25|15643.25|15643.25|15640.45|15640.45|0
1649068720000|2022-04-04 10:38:40|15647.21|15647.21|15647.21|15647.21|15647.21|15647.21|15647.21|15647.21|0
1649068790000|2022-04-04 10:39:50|15645.82|15645.82|15641.62|15641.62|15645.82|15645.82|15641.62|15641.62|0
1649068830000|2022-04-04 10:40:30|15638.82|15638.82|15638.82|15638.82|15638.82|15638.82|15638.82|15638.82|0
1649069010000|2022-04-04 10:43:30|15634.85|15634.85|15634.85|15634.85|15634.85|15634.85|15634.85|15634.85|0
1649069070000|2022-04-04 10:44:30|15630.65|15630.65|15630.65|15630.65|15630.65|15630.65|15630.65|15630.65|0
1649069080000|2022-04-04 10:44:40|15634.62|15634.62|15634.62|15634.62|15634.62|15634.62|15634.62|15634.62|0
1649069190000|2022-04-04 10:46:30|15638.58|15638.58|15638.58|15638.58|15638.58|15638.58|15638.58|15638.58|0
1649069230000|2022-04-04 10:47:10|15642.55|15642.55|15642.55|15642.55|15642.55|15642.55|15642.55|15642.55|0
1649069260000|2022-04-04 10:47:40|15634.62|15634.62|15634.62|15634.62|15634.62|15634.62|15634.62|15634.62|0
1649069310000|2022-04-04 10:48:30|15633.22|15633.22|15633.22|15633.22|15633.22|15633.22|15633.22|15633.22|0
1649069320000|2022-04-04 10:48:40|15629.25|15629.25|15638.82|15638.82|15638.82|15638.82|15625.29|15625.29|0
1649069350000|2022-04-04 10:49:10|15634.85|15634.85|15634.85|15634.85|15634.85|15634.85|15634.85|15634.85|0
1649069370000|2022-04-04 10:49:30|15630.65|15630.65|15630.65|15630.65|15630.65|15630.65|15630.65|15630.65|0
1649069560000|2022-04-04 10:52:40|15638.58|15638.58|15641.38|15641.38|15641.38|15641.38|15638.58|15638.58|0
1649069570000|2022-04-04 10:52:50|15637.19|15637.19|15637.19|15637.19|15637.19|15637.19|15637.19|15637.19|0
1649069590000|2022-04-04 10:53:10|15641.15|15641.15|15645.12|15645.12|15645.12|15645.12|15641.15|15641.15|0
1649069610000|2022-04-04 10:53:30|15646.52|15646.52|15646.52|15646.52|15646.52|15646.52|15646.52|15646.52|0
1649069700000|2022-04-04 10:55:00|15650.48|15650.48|15650.48|15650.48|15650.48|15650.48|15650.48|15650.48|0
1649069740000|2022-04-04 10:55:40|15653.28|15653.28|15653.28|15653.28|15653.28|15653.28|15653.28|15653.28|0
1649069760000|2022-04-04 10:56:00|15649.08|15649.08|15649.08|15649.08|15649.08|15649.08|15649.08|15649.08|0
1649069770000|2022-04-04 10:56:10|15654.68|15654.68|15654.68|15654.68|15654.68|15654.68|15654.68|15654.68|0
1649069780000|2022-04-04 10:56:20|15658.64|15658.64|15658.64|15658.64|15658.64|15658.64|15658.64|15658.64|0
1649069900000|2022-04-04 10:58:20|15659.1|15659.1|15659.1|15659.1|15659.1|15659.1|15659.1|15659.1|0
1649070030000|2022-04-04 11:00:30|15655.14|15655.14|15655.14|15655.14|15655.14|15655.14|15655.14|15655.14|0
1649070120000|2022-04-04 11:02:00|15656.52|15656.52|15652.55|15652.55|15656.52|15656.52|15652.55|15652.55|0
1649070170000|2022-04-04 11:02:50|15654.39|15654.39|15654.39|15654.39|15654.39|15654.39|15654.39|15654.39|0
1649070260000|2022-04-04 11:04:20|15651.59|15651.59|15651.59|15651.59|15651.59|15651.59|15651.59|15651.59|0
1649070270000|2022-04-04 11:04:30|15647.63|15647.63|15647.63|15647.63|15647.63|15647.63|15647.63|15647.63|0
1649070310000|2022-04-04 11:05:10|15650.43|15650.43|15650.43|15650.43|15650.43|15650.43|15650.43|15650.43|0
1649070350000|2022-04-04 11:05:50|15647.63|15647.63|15647.63|15647.63|15649.03|15649.03|15647.63|15647.63|0
1649070380000|2022-04-04 11:06:20|15646.23|15646.23|15647.63|15647.63|15647.63|15647.63|15646.23|15646.23|0
1649070390000|2022-04-04 11:06:30|15649.03|15649.03|15649.03|15649.03|15649.03|15649.03|15649.03|15649.03|0
1649070400000|2022-04-04 11:06:40|15650.43|15650.43|15650.43|15650.43|15650.43|15650.43|15650.43|15650.43|0
1649070420000|2022-04-04 11:07:00|15646.46|15646.46|15646.46|15646.46|15646.46|15646.46|15646.46|15646.46|0
1649070450000|2022-04-04 11:07:30|15647.86|15647.86|15647.86|15647.86|15647.86|15647.86|15647.86|15647.86|0
1649070460000|2022-04-04 11:07:40|15639.93|15639.93|15637.13|15637.13|15639.93|15639.93|15637.13|15637.13|0
1649070480000|2022-04-04 11:08:00|15641.1|15641.1|15642.5|15642.5|15642.5|15642.5|15641.1|15641.1|0
1649070560000|2022-04-04 11:09:20|15645.29|15645.29|15645.29|15645.29|15645.29|15645.29|15645.29|15645.29|0
1649070570000|2022-04-04 11:09:30|15653.22|15653.22|15653.22|15653.22|15653.22|15653.22|15653.22|15653.22|0
1649070600000|2022-04-04 11:10:00|15657.19|15657.19|15657.19|15657.19|15657.19|15657.19|15657.19|15657.19|0
1649070620000|2022-04-04 11:10:20|15658.59|15658.59|15658.59|15658.59|15658.59|15658.59|15658.59|15658.59|0
1649070630000|2022-04-04 11:10:30|15659.99|15659.99|15659.99|15659.99|15659.99|15659.99|15659.99|15659.99|0
1649070640000|2022-04-04 11:10:40|15661.39|15661.39|15661.39|15661.39|15661.39|15661.39|15661.39|15661.39|0
1649070680000|2022-04-04 11:11:20|15661.85|15661.85|15661.85|15661.85|15661.85|15661.85|15661.85|15661.85|0
1649070730000|2022-04-04 11:12:10|15666.05|15666.05|15666.05|15666.05|15666.05|15666.05|15666.05|15666.05|0
1649070800000|2022-04-04 11:13:20|15662.08|15662.08|15657.88|15657.88|15662.08|15662.08|15657.88|15657.88|0
1649070810000|2022-04-04 11:13:30|15659.28|15659.28|15659.28|15659.28|15659.28|15659.28|15659.28|15659.28|0
1649070840000|2022-04-04 11:14:00|15671.18|15671.18|15671.18|15671.18|15671.18|15671.18|15671.18|15671.18|0
1649071000000|2022-04-04 11:16:40|15669.78|15669.78|15669.78|15669.78|15669.78|15669.78|15669.78|15669.78|0
1649071010000|2022-04-04 11:16:50|15668.38|15668.38|15668.38|15668.38|15668.38|15668.38|15668.38|15668.38|0
1649071050000|2022-04-04 11:17:30|15676.31|15676.31|15681.91|15681.91|15681.91|15681.91|15676.31|15676.31|0
1649071060000|2022-04-04 11:17:40|15679.11|15679.11|15679.11|15679.11|15679.11|15679.11|15679.11|15679.11|0
1649071130000|2022-04-04 11:18:50|15675.14|15675.14|15675.14|15675.14|15675.14|15675.14|15675.14|15675.14|0
1649071150000|2022-04-04 11:19:10|15673.74|15673.74|15673.74|15673.74|15673.74|15673.74|15673.74|15673.74|0
1649071200000|2022-04-04 11:20:00|15670.95|15670.95|15670.95|15670.95|15670.95|15670.95|15670.95|15670.95|0
1649071260000|2022-04-04 11:21:00|15674.91|15674.91|15674.91|15674.91|15674.91|15674.91|15674.91|15674.91|0
1649071420000|2022-04-04 11:23:40|15673.51|15673.51|15673.51|15673.51|15673.51|15673.51|15673.51|15673.51|0
1649071440000|2022-04-04 11:24:00|15672.59|15672.59|15667.23|15667.23|15672.59|15672.59|15667.23|15667.23|0
1649071510000|2022-04-04 11:25:10|15663.03|15663.03|15663.03|15663.03|15663.03|15663.03|15663.03|15663.03|0
1649071570000|2022-04-04 11:26:10|15664.43|15664.43|15664.43|15664.43|15664.43|15664.43|15664.43|15664.43|0
1649071610000|2022-04-04 11:26:50|15666.27|15666.27|15666.27|15666.27|15666.27|15666.27|15666.27|15666.27|0
1649071630000|2022-04-04 11:27:10|15664.87|15664.87|15666.27|15666.27|15666.27|15666.27|15664.87|15664.87|0
1649071690000|2022-04-04 11:28:10|15658.34|15658.34|15658.34|15658.34|15658.34|15658.34|15658.34|15658.34|0
1649071800000|2022-04-04 11:30:00|15662.3|15662.3|15662.3|15662.3|15662.3|15662.3|15662.3|15662.3|0
1649071940000|2022-04-04 11:32:20|15658.34|15658.34|15656.94|15656.94|15658.34|15658.34|15656.94|15656.94|0
1649072110000|2022-04-04 11:35:10|15654.14|15654.14|15649.94|15649.94|15654.14|15654.14|15649.94|15649.94|0
1649072230000|2022-04-04 11:37:10|15645.74|15645.74|15645.74|15645.74|15645.74|15645.74|15645.74|15645.74|0
1649072310000|2022-04-04 11:38:30|15642.94|15642.94|15642.94|15642.94|15642.94|15642.94|15642.94|15642.94|0
1649072340000|2022-04-04 11:39:00|15633.15|15633.15|15633.15|15633.15|15633.15|15633.15|15633.15|15633.15|0
1649072350000|2022-04-04 11:39:10|15635.94|15635.94|15635.94|15635.94|15635.94|15635.94|15635.94|15635.94|0
1649072360000|2022-04-04 11:39:20|15633.15|15633.15|15628.03|15628.03|15633.15|15633.15|15628.03|15628.03|0
1649072380000|2022-04-04 11:39:40|15626.63|15626.63|15626.63|15626.63|15626.63|15626.63|15626.63|15626.63|0
1649072400000|2022-04-04 11:40:00|15628.03|15628.03|15630.83|15630.83|15630.83|15630.83|15628.03|15628.03|0
1649072420000|2022-04-04 11:40:20|15629.43|15629.43|15624.06|15624.06|15629.43|15629.43|15624.06|15624.06|0
1649072460000|2022-04-04 11:41:00|15625.46|15625.46|15625.46|15625.46|15625.46|15625.46|15625.46|15625.46|0
1649072500000|2022-04-04 11:41:40|15628.26|15628.26|15628.26|15628.26|15628.26|15628.26|15628.26|15628.26|0
1649072530000|2022-04-04 11:42:10|15631.06|15631.06|15631.06|15631.06|15631.06|15631.06|15631.06|15631.06|0
1649072580000|2022-04-04 11:43:00|15627.09|15627.09|15627.09|15627.09|15627.09|15627.09|15627.09|15627.09|0
1649072660000|2022-04-04 11:44:20|15623.13|15623.13|15627.09|15627.09|15627.09|15627.09|15623.13|15623.13|0
1649072670000|2022-04-04 11:44:30|15625.69|15625.69|15625.69|15625.69|15625.69|15625.69|15625.69|15625.69|0
1649072680000|2022-04-04 11:44:40|15627.09|15627.09|15627.09|15627.09|15627.09|15627.09|15627.09|15627.09|0
1649072710000|2022-04-04 11:45:10|15625.26|15625.26|15625.26|15625.26|15625.26|15625.26|15625.26|15625.26|0
1649072720000|2022-04-04 11:45:20|15626.63|15626.63|15626.63|15626.63|15626.63|15626.63|15626.63|15626.63|0
1649072740000|2022-04-04 11:45:40|15625.24|15625.24|15625.24|15625.24|15625.24|15625.24|15625.24|15625.24|0
1649072770000|2022-04-04 11:46:10|15623.84|15623.84|15623.84|15623.84|15623.84|15623.84|15623.84|15623.84|0
1649072950000|2022-04-04 11:49:10|15625.24|15625.24|15625.24|15625.24|15625.24|15625.24|15625.24|15625.24|0
1649073020000|2022-04-04 11:50:20|15621.04|15621.04|15610.54|15610.54|15621.04|15621.04|15609.14|15609.14|0
1649073030000|2022-04-04 11:50:30|15606.58|15606.58|15610.54|15610.54|15610.54|15610.54|15606.58|15606.58|0
1649073160000|2022-04-04 11:52:40|15609.14|15609.14|15607.74|15607.74|15609.14|15609.14|15607.74|15607.74|0
1649073190000|2022-04-04 11:53:10|15610.54|15610.54|15611.94|15611.94|15611.94|15611.94|15610.54|15610.54|0
1649073240000|2022-04-04 11:54:00|15600.04|15600.04|15604.01|15604.01|15604.01|15604.01|15600.04|15600.04|0
1649073300000|2022-04-04 11:55:00|15605.41|15605.41|15605.41|15605.41|15605.41|15605.41|15605.41|15605.41|0
1649073320000|2022-04-04 11:55:20|15604.01|15604.01|15602.61|15602.61|15604.01|15604.01|15602.61|15602.61|0
1649073340000|2022-04-04 11:55:40|15605.41|15605.41|15605.41|15605.41|15605.41|15605.41|15605.41|15605.41|0
1649073350000|2022-04-04 11:55:50|15606.81|15606.81|15606.81|15606.81|15606.81|15606.81|15606.81|15606.81|0
1649073370000|2022-04-04 11:56:10|15605.41|15605.41|15605.41|15605.41|15605.41|15605.41|15605.41|15605.41|0
1649073380000|2022-04-04 11:56:20|15604.01|15604.01|15604.01|15604.01|15604.01|15604.01|15604.01|15604.01|0
1649073410000|2022-04-04 11:56:50|15600.04|15600.04|15600.04|15600.04|15600.04|15600.04|15600.04|15600.04|0
1649073430000|2022-04-04 11:57:10|15596.08|15596.08|15596.08|15596.08|15596.08|15596.08|15596.08|15596.08|0
1649073480000|2022-04-04 11:58:00|15600.04|15600.04|15600.04|15600.04|15600.04|15600.04|15600.04|15600.04|0
1649073490000|2022-04-04 11:58:10|15598.64|15598.64|15597.25|15597.25|15598.64|15598.64|15597.25|15597.25|0
1649073500000|2022-04-04 11:58:20|15600.04|15600.04|15600.04|15600.04|15600.04|15600.04|15600.04|15600.04|0
1649073540000|2022-04-04 11:59:00|15602.84|15602.84|15602.84|15602.84|15602.84|15602.84|15602.84|15602.84|0
1649073590000|2022-04-04 11:59:50|15604.24|15604.24|15602.84|15602.84|15604.24|15604.24|15602.84|15602.84|0
1649073600000|2022-04-04 12:00:00|15598.88|15598.88|15597.48|15597.48|15598.88|15598.88|15597.48|15597.48|0
1649073610000|2022-04-04 12:00:10|15594.68|15594.68|15594.68|15594.68|15594.68|15594.68|15594.68|15594.68|0
1649073680000|2022-04-04 12:01:20|15591.88|15591.88|15591.88|15591.88|15591.88|15591.88|15591.88|15591.88|0
1649073690000|2022-04-04 12:01:30|15587.68|15587.68|15587.68|15587.68|15587.68|15587.68|15587.68|15587.68|0
1649073710000|2022-04-04 12:01:50|15591.88|15591.88|15591.88|15591.88|15591.88|15591.88|15591.88|15591.88|0
1649073720000|2022-04-04 12:02:00|15594.68|15594.68|15591.88|15591.88|15594.68|15594.68|15591.88|15591.88|0
1649073790000|2022-04-04 12:03:10|15595.85|15595.85|15595.85|15595.85|15595.85|15595.85|15595.85|15595.85|0
1649073800000|2022-04-04 12:03:20|15599.81|15599.81|15599.81|15599.81|15599.81|15599.81|15599.81|15599.81|0
1649073870000|2022-04-04 12:04:30|15601.21|15601.21|15601.21|15601.21|15601.21|15601.21|15601.21|15601.21|0
1649073900000|2022-04-04 12:05:00|15599.81|15599.81|15597.01|15597.01|15599.81|15599.81|15597.01|15597.01|0
1649074010000|2022-04-04 12:06:50|15593.05|15593.05|15589.08|15589.08|15593.05|15593.05|15589.08|15589.08|0
1649074030000|2022-04-04 12:07:10|15587.68|15587.68|15586.28|15586.28|15587.68|15587.68|15586.28|15586.28|0
1649074040000|2022-04-04 12:07:20|15584.88|15584.88|15584.88|15584.88|15584.88|15584.88|15584.88|15584.88|0
1649074060000|2022-04-04 12:07:40|15587.68|15587.68|15584.88|15584.88|15587.68|15587.68|15584.88|15584.88|0
1649074080000|2022-04-04 12:08:00|15587.68|15587.68|15587.68|15587.68|15589.08|15589.08|15587.68|15587.68|0
1649074110000|2022-04-04 12:08:30|15589.08|15589.08|15589.08|15589.08|15589.08|15589.08|15589.08|15589.08|0
1649074160000|2022-04-04 12:09:20|15585.12|15585.12|15585.12|15585.12|15585.12|15585.12|15585.12|15585.12|0
1649074180000|2022-04-04 12:09:40|15586.52|15586.52|15583.72|15583.72|15586.52|15586.52|15583.72|15583.72|0
1649074190000|2022-04-04 12:09:50|15582.32|15582.32|15582.32|15582.32|15582.32|15582.32|15582.32|15582.32|0
1649074220000|2022-04-04 12:10:20|15585.12|15585.12|15585.12|15585.12|15585.12|15585.12|15585.12|15585.12|0
1649074260000|2022-04-04 12:11:00|15581.15|15581.15|15581.15|15581.15|15581.15|15581.15|15581.15|15581.15|0
1649074310000|2022-04-04 12:11:50|15578.35|15578.35|15578.35|15578.35|15578.35|15578.35|15578.35|15578.35|0
1649074340000|2022-04-04 12:12:20|15576.95|15576.95|15576.95|15576.95|15576.95|15576.95|15576.95|15576.95|0
1649074370000|2022-04-04 12:12:50|15572.99|15572.99|15572.99|15572.99|15574.39|15574.39|15572.99|15572.99|0
1649074450000|2022-04-04 12:14:10|15569.02|15569.02|15569.02|15569.02|15569.02|15569.02|15569.02|15569.02|0
1649074480000|2022-04-04 12:14:40|15561.09|15561.09|15561.09|15561.09|15561.09|15561.09|15561.09|15561.09|0
1649074540000|2022-04-04 12:15:40|15559.69|15559.69|15561.09|15561.09|15561.09|15561.09|15559.69|15559.69|0
1649074550000|2022-04-04 12:15:50|15563.89|15563.89|15563.89|15563.89|15563.89|15563.89|15563.89|15563.89|0
1649074590000|2022-04-04 12:16:30|15562.49|15562.49|15563.89|15563.89|15563.89|15563.89|15562.49|15562.49|0
1649074690000|2022-04-04 12:18:10|15567.86|15567.86|15567.86|15567.86|15567.86|15567.86|15567.86|15567.86|0
1649074810000|2022-04-04 12:20:10|15559.93|15559.93|15559.93|15559.93|15559.93|15559.93|15559.93|15559.93|0
1649074830000|2022-04-04 12:20:30|15563.89|15563.89|15563.89|15563.89|15563.89|15563.89|15563.89|15563.89|0
1649074890000|2022-04-04 12:21:30|15568.09|15568.09|15568.09|15568.09|15568.09|15568.09|15568.09|15568.09|0
1649074900000|2022-04-04 12:21:40|15572.29|15572.29|15576.49|15576.49|15576.49|15576.49|15572.29|15572.29|0
1649074910000|2022-04-04 12:21:50|15573.69|15573.69|15573.69|15573.69|15573.69|15573.69|15573.69|15573.69|0
1649074920000|2022-04-04 12:22:00|15577.65|15577.65|15577.65|15577.65|15577.65|15577.65|15577.65|15577.65|0
1649074930000|2022-04-04 12:22:10|15580.45|15580.45|15580.45|15580.45|15580.45|15580.45|15580.45|15580.45|0
1649074970000|2022-04-04 12:22:50|15579.05|15579.05|15579.05|15579.05|15579.05|15579.05|15579.05|15579.05|0
1649075040000|2022-04-04 12:24:00|15583.02|15583.02|15583.02|15583.02|15583.02|15583.02|15583.02|15583.02|0
1649075070000|2022-04-04 12:24:30|15581.62|15581.62|15583.02|15583.02|15583.02|15583.02|15581.62|15581.62|0
1649075140000|2022-04-04 12:25:40|15579.05|15579.05|15579.05|15579.05|15579.05|15579.05|15579.05|15579.05|0
1649075250000|2022-04-04 12:27:30|15583.25|15583.25|15583.25|15583.25|15583.25|15583.25|15583.25|15583.25|0
1649075280000|2022-04-04 12:28:00|15586.05|15586.05|15591.65|15591.65|15591.65|15591.65|15586.05|15586.05|0
1649075290000|2022-04-04 12:28:10|15590.25|15590.25|15590.25|15590.25|15590.25|15590.25|15590.25|15590.25|0
1649075300000|2022-04-04 12:28:20|15587.45|15587.45|15587.45|15587.45|15587.45|15587.45|15587.45|15587.45|0
1649075320000|2022-04-04 12:28:40|15586.05|15586.05|15586.05|15586.05|15586.05|15586.05|15586.05|15586.05|0
1649075400000|2022-04-04 12:30:00|15590.01|15590.01|15590.01|15590.01|15590.01|15590.01|15590.01|15590.01|0
1649075410000|2022-04-04 12:30:10|15589.55|15589.55|15589.55|15589.55|15589.55|15589.55|15589.55|15589.55|0
1649075420000|2022-04-04 12:30:20|15590.47|15590.47|15590.93|15590.93|15590.93|15590.93|15590.47|15590.47|0
1649075490000|2022-04-04 12:31:30|15591.39|15591.39|15591.39|15591.39|15591.39|15591.39|15591.39|15591.39|0
1649075520000|2022-04-04 12:32:00|15588.59|15588.59|15587.2|15587.2|15588.59|15588.59|15587.2|15587.2|0
1649075560000|2022-04-04 12:32:40|15591.16|15591.16|15591.16|15591.16|15591.16|15591.16|15591.16|15591.16|0
1649075600000|2022-04-04 12:33:20|15592.56|15592.56|15592.56|15592.56|15592.56|15592.56|15592.56|15592.56|0
1649075630000|2022-04-04 12:33:50|15591.16|15591.16|15591.16|15591.16|15591.16|15591.16|15591.16|15591.16|0
1649075640000|2022-04-04 12:34:00|15589.76|15589.76|15589.76|15589.76|15589.76|15589.76|15589.76|15589.76|0
1649075810000|2022-04-04 12:36:50|15592.56|15592.56|15592.56|15592.56|15592.56|15592.56|15592.56|15592.56|0
1649075850000|2022-04-04 12:37:30|15591.16|15591.16|15588.36|15588.36|15591.16|15591.16|15588.36|15588.36|0
1649075940000|2022-04-04 12:39:00|15584.4|15584.4|15588.36|15588.36|15588.36|15588.36|15584.4|15584.4|0
1649075950000|2022-04-04 12:39:10|15592.33|15592.33|15592.33|15592.33|15592.33|15592.33|15592.33|15592.33|0
1649075970000|2022-04-04 12:39:30|15589.53|15589.53|15592.33|15592.33|15592.33|15592.33|15589.53|15589.53|0
1649075980000|2022-04-04 12:39:40|15576.47|15576.47|15576.47|15576.47|15576.47|15576.47|15576.47|15576.47|0
1649076120000|2022-04-04 12:42:00|15575.07|15575.07|15575.07|15575.07|15575.07|15575.07|15575.07|15575.07|0
1649076150000|2022-04-04 12:42:30|15571.1|15571.1|15567.14|15567.14|15571.1|15571.1|15567.14|15567.14|0
1649076160000|2022-04-04 12:42:40|15563.17|15563.17|15562.71|15562.71|15563.17|15563.17|15562.71|15562.71|0
1649076280000|2022-04-04 12:44:40|15554.78|15554.78|15554.78|15554.78|15554.78|15554.78|15554.78|15554.78|0
1649076300000|2022-04-04 12:45:00|15558.75|15558.75|15562.71|15562.71|15562.71|15562.71|15558.75|15558.75|0
1649076410000|2022-04-04 12:46:50|15564.11|15564.11|15564.11|15564.11|15564.11|15564.11|15564.11|15564.11|0
1649076450000|2022-04-04 12:47:30|15562.71|15562.71|15565.07|15565.07|15565.07|15565.07|15560.87|15560.87|0
1649076550000|2022-04-04 12:49:10|15561.11|15561.11|15561.11|15561.11|15561.11|15561.11|15561.11|15561.11|0
1649076570000|2022-04-04 12:49:30|15558.31|15558.31|15558.31|15558.31|15558.31|15558.31|15558.31|15558.31|0
1649076580000|2022-04-04 12:49:40|15554.34|15554.34|15554.34|15554.34|15554.34|15554.34|15554.34|15554.34|0
1649076620000|2022-04-04 12:50:20|15555.74|15555.74|15555.74|15555.74|15555.74|15555.74|15555.74|15555.74|0
1649076700000|2022-04-04 12:51:40|15559.71|15559.71|15559.71|15559.71|15559.71|15559.71|15559.71|15559.71|0
1649076720000|2022-04-04 12:52:00|15558.31|15558.31|15558.31|15558.31|15558.31|15558.31|15558.31|15558.31|0
1649076740000|2022-04-04 12:52:20|15562.27|15562.27|15562.27|15562.27|15562.27|15562.27|15562.27|15562.27|0
1649076770000|2022-04-04 12:52:50|15561.81|15561.81|15561.81|15561.81|15561.81|15561.81|15561.81|15561.81|0
1649076950000|2022-04-04 12:55:50|15557.85|15557.85|15561.81|15561.81|15561.81|15561.81|15557.85|15557.85|0
1649076980000|2022-04-04 12:56:20|15565.78|15565.78|15565.78|15565.78|15565.78|15565.78|15565.78|15565.78|0
1649076990000|2022-04-04 12:56:30|15564.38|15564.38|15564.38|15564.38|15564.38|15564.38|15564.38|15564.38|0
1649077040000|2022-04-04 12:57:20|15565.78|15565.78|15565.78|15565.78|15565.78|15565.78|15565.78|15565.78|0
1649077060000|2022-04-04 12:57:40|15567.18|15567.18|15568.58|15568.58|15568.58|15568.58|15567.18|15567.18|0
1649077100000|2022-04-04 12:58:20|15569.98|15569.98|15569.98|15569.98|15569.98|15569.98|15569.98|15569.98|0
1649077110000|2022-04-04 12:58:30|15571.37|15571.37|15571.37|15571.37|15571.37|15571.37|15571.37|15571.37|0
1649077130000|2022-04-04 12:58:50|15574.17|15574.17|15574.17|15574.17|15574.17|15574.17|15574.17|15574.17|0
1649077170000|2022-04-04 12:59:30|15570.21|15570.21|15570.21|15570.21|15570.21|15570.21|15570.21|15570.21|0
1649077200000|2022-04-04 13:00:00|15567.41|15567.41|15567.41|15567.41|15567.41|15567.41|15567.41|15567.41|0
1649077230000|2022-04-04 13:00:30|15564.61|15564.61|15563.21|15563.21|15564.61|15564.61|15563.21|15563.21|0
1649077270000|2022-04-04 13:01:10|15567.18|15567.18|15567.18|15567.18|15567.18|15567.18|15567.18|15567.18|0
1649077280000|2022-04-04 13:01:20|15569.93|15569.93|15569.93|15569.93|15569.93|15569.93|15569.93|15569.93|0
1649077300000|2022-04-04 13:01:40|15572.73|15572.73|15572.73|15572.73|15572.73|15572.73|15572.73|15572.73|0
1649077410000|2022-04-04 13:03:30|15568.77|15568.77|15568.77|15568.77|15568.77|15568.77|15568.77|15568.77|0
1649077420000|2022-04-04 13:03:40|15569.23|15569.23|15569.23|15569.23|15569.23|15569.23|15569.23|15569.23|0
1649077480000|2022-04-04 13:04:40|15573.19|15573.19|15573.19|15573.19|15573.19|15573.19|15573.19|15573.19|0
1649077500000|2022-04-04 13:05:00|15574.59|15574.59|15574.59|15574.59|15574.59|15574.59|15574.59|15574.59|0
1649077530000|2022-04-04 13:05:30|15570.63|15570.63|15570.63|15570.63|15570.63|15570.63|15570.63|15570.63|0
1649077580000|2022-04-04 13:06:20|15566.43|15566.43|15566.43|15566.43|15566.43|15566.43|15566.43|15566.43|0
1649077610000|2022-04-04 13:06:50|15570.39|15570.39|15566.43|15566.43|15570.39|15570.39|15566.43|15566.43|0
1649077690000|2022-04-04 13:08:10|15567.83|15567.83|15565.03|15565.03|15567.83|15567.83|15565.03|15565.03|0
1649077710000|2022-04-04 13:08:30|15566.43|15566.43|15566.43|15566.43|15566.43|15566.43|15566.43|15566.43|0
1649077730000|2022-04-04 13:08:50|15565.03|15565.03|15562.23|15562.23|15565.03|15565.03|15562.23|15562.23|0
1649077740000|2022-04-04 13:09:00|15560.83|15560.83|15560.83|15560.83|15560.83|15560.83|15560.83|15560.83|0
1649077750000|2022-04-04 13:09:10|15562.23|15562.23|15562.23|15562.23|15562.23|15562.23|15560.83|15560.83|0
1649077770000|2022-04-04 13:09:30|15563.63|15563.63|15563.63|15563.63|15563.63|15563.63|15563.63|15563.63|0
1649077790000|2022-04-04 13:09:50|15567.6|15567.6|15567.6|15567.6|15567.6|15567.6|15567.6|15567.6|0
1649077860000|2022-04-04 13:11:00|15570.39|15570.39|15570.39|15570.39|15570.39|15570.39|15570.39|15570.39|0
1649077890000|2022-04-04 13:11:30|15574.36|15574.36|15574.36|15574.36|15574.36|15574.36|15574.36|15574.36|0
1649077900000|2022-04-04 13:11:40|15575.76|15575.76|15575.76|15575.76|15575.76|15575.76|15575.76|15575.76|0
1649077950000|2022-04-04 13:12:30|15576.68|15576.68|15576.68|15576.68|15576.68|15576.68|15576.68|15576.68|0
1649078040000|2022-04-04 13:14:00|15580.64|15580.64|15580.64|15580.64|15580.64|15580.64|15580.64|15580.64|0
1649078070000|2022-04-04 13:14:30|15581.1|15581.1|15581.1|15581.1|15581.1|15581.1|15581.1|15581.1|0
1649078080000|2022-04-04 13:14:40|15583.9|15583.9|15583.9|15583.9|15583.9|15583.9|15583.9|15583.9|0
1649078090000|2022-04-04 13:14:50|15582.5|15582.5|15581.1|15581.1|15582.5|15582.5|15581.1|15581.1|0
1649078150000|2022-04-04 13:15:50|15578.3|15578.3|15578.3|15578.3|15578.3|15578.3|15578.3|15578.3|0
1649078170000|2022-04-04 13:16:10|15574.34|15574.34|15574.34|15574.34|15574.34|15574.34|15570.37|15570.37|0
1649078230000|2022-04-04 13:17:10|15578.3|15578.3|15578.3|15578.3|15578.3|15578.3|15578.3|15578.3|0
1649078240000|2022-04-04 13:17:20|15582.27|15582.27|15582.27|15582.27|15582.27|15582.27|15582.27|15582.27|0
1649078340000|2022-04-04 13:19:00|15580.87|15580.87|15580.87|15580.87|15580.87|15580.87|15580.87|15580.87|0
1649078410000|2022-04-04 13:20:10|15576.9|15576.9|15576.9|15576.9|15576.9|15576.9|15572.94|15572.94|0
1649078490000|2022-04-04 13:21:30|15578.3|15578.3|15578.3|15578.3|15578.3|15578.3|15578.3|15578.3|0
1649078500000|2022-04-04 13:21:40|15582.27|15582.27|15582.27|15582.27|15582.27|15582.27|15582.27|15582.27|0
1649078540000|2022-04-04 13:22:20|15585.07|15585.07|15586.47|15586.47|15586.47|15586.47|15585.07|15585.07|0
1649078580000|2022-04-04 13:23:00|15590.43|15590.43|15590.43|15590.43|15590.43|15590.43|15590.43|15590.43|0
1649078590000|2022-04-04 13:23:10|15589.03|15589.03|15589.03|15589.03|15589.03|15589.03|15589.03|15589.03|0
1649078660000|2022-04-04 13:24:20|15593|15593|15593|15593|15593|15593|15593|15593|0
1649078710000|2022-04-04 13:25:10|15585.07|15585.07|15585.07|15585.07|15585.07|15585.07|15585.07|15585.07|0
1649078740000|2022-04-04 13:25:40|15577.14|15577.14|15577.14|15577.14|15577.14|15577.14|15577.14|15577.14|0
1649078750000|2022-04-04 13:25:50|15581.1|15581.1|15581.1|15581.1|15581.1|15581.1|15581.1|15581.1|0
1649078850000|2022-04-04 13:27:30|15577.14|15577.14|15577.14|15577.14|15577.14|15577.14|15577.14|15577.14|0
1649078860000|2022-04-04 13:27:40|15575.74|15575.74|15575.74|15575.74|15575.74|15575.74|15575.74|15575.74|0
1649078920000|2022-04-04 13:28:40|15577.14|15577.14|15578.54|15578.54|15578.54|15578.54|15577.14|15577.14|0
1649078930000|2022-04-04 13:28:50|15577.14|15577.14|15574.34|15574.34|15577.14|15577.14|15574.34|15574.34|0
1649078940000|2022-04-04 13:29:00|15571.54|15571.54|15571.54|15571.54|15571.54|15571.54|15571.54|15571.54|0
1649078950000|2022-04-04 13:29:10|15563.61|15563.61|15563.61|15563.61|15563.61|15563.61|15563.61|15563.61|0
1649078960000|2022-04-04 13:29:20|15562.21|15562.21|15562.21|15562.21|15562.21|15562.21|15562.21|15562.21|0
1649078990000|2022-04-04 13:29:50|15563.61|15563.61|15563.61|15563.61|15563.61|15563.61|15560.81|15560.81|0
1649079000000|2022-04-04 13:30:00|15560.81|15560.81|15560.81|15560.81|15560.81|15560.81|15560.81|15560.81|0
1649079020000|2022-04-04 13:30:20|15563.61|15563.61|15563.61|15563.61|15563.61|15563.61|15563.61|15563.61|0
1649079030000|2022-04-04 13:30:30|15555.68|15555.68|15554.76|15554.76|15555.68|15555.68|15554.76|15554.76|0
1649079050000|2022-04-04 13:30:50|15550.79|15550.79|15550.79|15550.79|15550.79|15550.79|15550.79|15550.79|0
1649079060000|2022-04-04 13:31:00|15548|15548|15548.46|15548.46|15548.46|15548.46|15548|15548|0
1649079070000|2022-04-04 13:31:10|15547.06|15547.06|15541.69|15541.69|15547.06|15547.06|15541.69|15541.69|0
1649079100000|2022-04-04 13:31:40|15537.49|15537.49|15537.49|15537.49|15537.49|15537.49|15537.49|15537.49|0
1649079110000|2022-04-04 13:31:50|15540.29|15540.29|15545.66|15545.66|15545.66|15545.66|15540.29|15540.29|0
1649079200000|2022-04-04 13:33:20|15547.06|15547.06|15547.06|15547.06|15547.06|15547.06|15547.06|15547.06|0
1649079240000|2022-04-04 13:34:00|15543.09|15543.09|15539.13|15539.13|15543.09|15543.09|15539.13|15539.13|0
1649079250000|2022-04-04 13:34:10|15543.09|15543.09|15543.09|15543.09|15543.09|15543.09|15543.09|15543.09|0
1649079260000|2022-04-04 13:34:20|15547.06|15547.06|15551.25|15551.25|15551.25|15551.25|15547.06|15547.06|0
1649079280000|2022-04-04 13:34:40|15549.85|15549.85|15549.85|15549.85|15549.85|15549.85|15549.85|15549.85|0
1649079300000|2022-04-04 13:35:00|15545.89|15545.89|15547.29|15547.29|15547.29|15547.29|15545.89|15545.89|0
1649079310000|2022-04-04 13:35:10|15543.32|15543.32|15543.32|15543.32|15543.32|15543.32|15543.32|15543.32|0
1649079320000|2022-04-04 13:35:20|15541.92|15541.92|15543.32|15543.32|15543.32|15543.32|15541.92|15541.92|0
1649079370000|2022-04-04 13:36:10|15541.03|15541.03|15541.03|15541.03|15541.03|15541.03|15541.03|15541.03|0
1649079410000|2022-04-04 13:36:50|15552.92|15552.92|15560.85|15560.85|15560.85|15560.85|15552.92|15552.92|0
1649079430000|2022-04-04 13:37:10|15552.92|15552.92|15552.92|15552.92|15552.92|15552.92|15552.92|15552.92|0
1649079460000|2022-04-04 13:37:40|15548.96|15548.96|15552.92|15552.92|15552.92|15552.92|15548.96|15548.96|0
1649079470000|2022-04-04 13:37:50|15555.72|15555.72|15555.72|15555.72|15555.72|15555.72|15555.72|15555.72|0
1649079480000|2022-04-04 13:38:00|15559.69|15559.69|15559.69|15559.69|15559.69|15559.69|15559.69|15559.69|0
1649079490000|2022-04-04 13:38:10|15559.23|15559.23|15559.23|15559.23|15559.23|15559.23|15559.23|15559.23|0
1649079500000|2022-04-04 13:38:20|15557.83|15557.83|15557.83|15557.83|15557.83|15557.83|15557.83|15557.83|0
1649079520000|2022-04-04 13:38:40|15559.23|15559.23|15559.23|15559.23|15559.23|15559.23|15559.23|15559.23|0
1649079530000|2022-04-04 13:38:50|15567.16|15567.16|15569.93|15569.93|15573.9|15573.9|15567.16|15567.16|0
1649079560000|2022-04-04 13:39:20|15571.33|15571.33|15571.33|15571.33|15571.33|15571.33|15571.33|15571.33|0
1649079570000|2022-04-04 13:39:30|15567.14|15567.14|15568.54|15568.54|15569.93|15569.93|15567.14|15567.14|0
1649079580000|2022-04-04 13:39:40|15567.14|15567.14|15567.14|15567.14|15567.14|15567.14|15567.14|15567.14|0
1649079600000|2022-04-04 13:40:00|15571.1|15571.1|15583|15583|15583|15583|15571.1|15571.1|0
1649079610000|2022-04-04 13:40:10|15575.07|15575.07|15573.67|15573.67|15575.07|15575.07|15573.67|15573.67|0
1649079620000|2022-04-04 13:40:20|15572.27|15572.27|15578.8|15578.8|15578.8|15578.8|15570.87|15570.87|0
1649079640000|2022-04-04 13:40:40|15582.76|15582.76|15582.76|15582.76|15582.76|15582.76|15582.76|15582.76|0
1649079650000|2022-04-04 13:40:50|15581.36|15581.36|15579.96|15579.96|15581.36|15581.36|15579.96|15579.96|0
1649079710000|2022-04-04 13:41:50|15576|15576|15576|15576|15576|15576|15576|15576|0
1649079720000|2022-04-04 13:42:00|15579.96|15579.96|15579.96|15579.96|15579.96|15579.96|15579.96|15579.96|0
1649079730000|2022-04-04 13:42:10|15583.93|15583.93|15583.93|15583.93|15583.93|15583.93|15583.93|15583.93|0
1649079770000|2022-04-04 13:42:50|15579.96|15579.96|15579.96|15579.96|15579.96|15579.96|15579.96|15579.96|0
1649079790000|2022-04-04 13:43:10|15575.77|15575.77|15575.77|15575.77|15575.77|15575.77|15575.77|15575.77|0
1649079810000|2022-04-04 13:43:30|15579.73|15579.73|15579.73|15579.73|15579.73|15579.73|15579.73|15579.73|0
1649079820000|2022-04-04 13:43:40|15583.7|15583.7|15583.22|15583.22|15584.62|15584.62|15583.22|15583.22|0
1649079840000|2022-04-04 13:44:00|15587.18|15587.18|15579.25|15579.25|15587.18|15587.18|15579.25|15579.25|0
1649079940000|2022-04-04 13:45:40|15587.18|15587.18|15591.15|15591.15|15591.15|15591.15|15587.18|15587.18|0
1649079950000|2022-04-04 13:45:50|15592.55|15592.55|15592.55|15592.55|15592.55|15592.55|15592.55|15592.55|0
1649079990000|2022-04-04 13:46:30|15588.58|15588.58|15582.98|15582.98|15588.58|15588.58|15582.98|15582.98|0
1649080010000|2022-04-04 13:46:50|15581.58|15581.58|15581.58|15581.58|15581.58|15581.58|15581.58|15581.58|0
1649080020000|2022-04-04 13:47:00|15580.18|15580.18|15580.18|15580.18|15580.18|15580.18|15580.18|15580.18|0
1649080050000|2022-04-04 13:47:30|15582.98|15582.98|15584.38|15584.38|15584.38|15584.38|15582.98|15582.98|0
1649080070000|2022-04-04 13:47:50|15588.35|15588.35|15588.35|15588.35|15588.35|15588.35|15588.35|15588.35|0
1649080080000|2022-04-04 13:48:00|15586.95|15586.95|15586.95|15586.95|15586.95|15586.95|15586.95|15586.95|0
1649080090000|2022-04-04 13:48:10|15590.91|15590.91|15586.95|15586.95|15590.91|15590.91|15586.95|15586.95|0
1649080180000|2022-04-04 13:49:40|15590.91|15590.91|15590.91|15590.91|15590.91|15590.91|15590.91|15590.91|0
1649080190000|2022-04-04 13:49:50|15594.88|15594.88|15590.91|15590.91|15598.84|15598.84|15590.91|15590.91|0
1649080200000|2022-04-04 13:50:00|15591.37|15591.37|15596.97|15596.97|15596.97|15596.97|15591.37|15591.37|0
1649080210000|2022-04-04 13:50:10|15604.9|15604.9|15604.9|15604.9|15604.9|15604.9|15604.9|15604.9|0
1649080220000|2022-04-04 13:50:20|15596.97|15596.97|15596.97|15596.97|15596.97|15596.97|15596.97|15596.97|0
1649080230000|2022-04-04 13:50:30|15597.89|15597.89|15596.49|15596.49|15597.89|15597.89|15596.49|15596.49|0
1649080240000|2022-04-04 13:50:40|15597.89|15597.89|15595.09|15595.09|15597.89|15597.89|15595.09|15595.09|0
1649080270000|2022-04-04 13:51:10|15593.69|15593.69|15597.66|15597.66|15597.66|15597.66|15593.69|15593.69|0
1649080320000|2022-04-04 13:52:00|15599.06|15599.06|15600.46|15600.46|15600.46|15600.46|15599.06|15599.06|0
1649080330000|2022-04-04 13:52:10|15592.53|15592.53|15593.93|15593.93|15593.93|15593.93|15592.53|15592.53|0
1649080340000|2022-04-04 13:52:20|15595.32|15595.32|15599.29|15599.29|15599.29|15599.29|15595.32|15595.32|0
1649080380000|2022-04-04 13:53:00|15597.89|15597.89|15597.89|15597.89|15597.89|15597.89|15597.89|15597.89|0
1649080450000|2022-04-04 13:54:10|15589.96|15589.96|15589.96|15589.96|15589.96|15589.96|15589.96|15589.96|0
1649080460000|2022-04-04 13:54:20|15588.56|15588.56|15587.16|15587.16|15588.56|15588.56|15587.16|15587.16|0
1649080490000|2022-04-04 13:54:50|15583.2|15583.2|15583.2|15583.2|15583.2|15583.2|15583.2|15583.2|0
1649080540000|2022-04-04 13:55:40|15587.16|15587.16|15587.16|15587.16|15587.16|15587.16|15587.16|15587.16|0
1649080550000|2022-04-04 13:55:50|15591.13|15591.13|15591.13|15591.13|15591.13|15591.13|15591.13|15591.13|0
1649080580000|2022-04-04 13:56:20|15592.53|15592.53|15592.53|15592.53|15592.53|15592.53|15592.53|15592.53|0
1649080600000|2022-04-04 13:56:40|15595.32|15595.32|15595.32|15595.32|15595.32|15595.32|15595.32|15595.32|0
1649080610000|2022-04-04 13:56:50|15587.39|15587.39|15587.39|15587.39|15587.39|15587.39|15587.39|15587.39|0
1649080620000|2022-04-04 13:57:00|15584.6|15584.6|15576.66|15576.66|15584.6|15584.6|15576.66|15576.66|0
1649080670000|2022-04-04 13:57:50|15575.27|15575.27|15573.87|15573.87|15575.27|15575.27|15573.87|15573.87|0
1649080710000|2022-04-04 13:58:30|15569.9|15569.9|15569.9|15569.9|15569.9|15569.9|15569.9|15569.9|0
1649080740000|2022-04-04 13:59:00|15573.87|15573.87|15573.87|15573.87|15573.87|15573.87|15573.87|15573.87|0
1649080780000|2022-04-04 13:59:40|15577.83|15577.83|15577.83|15577.83|15577.83|15577.83|15577.83|15577.83|0
1649080790000|2022-04-04 13:59:50|15581.8|15581.8|15581.8|15581.8|15581.8|15581.8|15577.83|15577.83|0
1649080830000|2022-04-04 14:00:30|15580.4|15580.4|15579|15579|15580.4|15580.4|15579|15579|0
1649080850000|2022-04-04 14:00:50|15577.6|15577.6|15577.14|15577.14|15577.6|15577.6|15577.14|15577.14|0
1649080900000|2022-04-04 14:01:40|15581.1|15581.1|15581.1|15581.1|15581.1|15581.1|15581.1|15581.1|0
1649080920000|2022-04-04 14:02:00|15582.5|15582.5|15581.1|15581.1|15582.5|15582.5|15581.1|15581.1|0
1649080960000|2022-04-04 14:02:40|15573.17|15573.17|15571.77|15571.77|15573.17|15573.17|15571.77|15571.77|0
1649080970000|2022-04-04 14:02:50|15570.37|15570.37|15567.57|15567.57|15570.37|15570.37|15567.57|15567.57|0
1649080980000|2022-04-04 14:03:00|15571.54|15571.54|15571.54|15571.54|15571.54|15571.54|15571.54|15571.54|0
1649080990000|2022-04-04 14:03:10|15575.51|15575.51|15575.51|15575.51|15575.51|15575.51|15575.51|15575.51|0
1649081000000|2022-04-04 14:03:20|15576.9|15576.9|15576.9|15576.9|15576.9|15576.9|15576.9|15576.9|0
1649081010000|2022-04-04 14:03:30|15575.51|15575.51|15564.78|15564.78|15575.51|15575.51|15564.78|15564.78|0
1649081020000|2022-04-04 14:03:40|15564.32|15564.32|15563.86|15563.86|15564.32|15564.32|15563.86|15563.86|0
1649081050000|2022-04-04 14:04:10|15561.06|15561.06|15561.06|15561.06|15561.06|15561.06|15561.06|15561.06|0
1649081060000|2022-04-04 14:04:20|15562.46|15562.46|15565.26|15565.26|15565.26|15565.26|15562.46|15562.46|0
1649081070000|2022-04-04 14:04:30|15568.05|15568.05|15566.66|15566.66|15568.05|15568.05|15566.66|15566.66|0
1649081090000|2022-04-04 14:04:50|15562.69|15562.69|15562.23|15562.23|15562.69|15562.69|15562.23|15562.23|0
1649081100000|2022-04-04 14:05:00|15563.63|15563.63|15565.03|15565.03|15565.03|15565.03|15563.63|15563.63|0
1649081140000|2022-04-04 14:05:40|15566.41|15566.41|15566.41|15566.41|15566.41|15566.41|15566.41|15566.41|0
1649081150000|2022-04-04 14:05:50|15570.37|15570.37|15570.37|15570.37|15570.37|15570.37|15570.37|15570.37|0
1649081160000|2022-04-04 14:06:00|15568.54|15568.54|15569.91|15569.91|15569.91|15569.91|15568.54|15568.54|0
1649081190000|2022-04-04 14:06:30|15573.88|15573.88|15573.88|15573.88|15573.88|15573.88|15573.88|15573.88|0
1649081250000|2022-04-04 14:07:30|15575.28|15575.28|15575.28|15575.28|15575.28|15575.28|15575.28|15575.28|0
1649081260000|2022-04-04 14:07:40|15576.68|15576.68|15576.68|15576.68|15576.68|15576.68|15576.68|15576.68|0
1649081280000|2022-04-04 14:08:00|15578.08|15578.08|15578.08|15578.08|15578.08|15578.08|15578.08|15578.08|0
1649081300000|2022-04-04 14:08:20|15579.48|15579.48|15580.88|15580.88|15580.88|15580.88|15579.48|15579.48|0
1649081310000|2022-04-04 14:08:30|15572.95|15572.95|15572.95|15572.95|15572.95|15572.95|15572.95|15572.95|0
1649081340000|2022-04-04 14:09:00|15574.35|15574.35|15574.35|15574.35|15577.14|15577.14|15574.35|15574.35|0
1649081390000|2022-04-04 14:09:50|15578.31|15578.31|15578.31|15578.31|15578.31|15578.31|15578.31|15578.31|0
1649081400000|2022-04-04 14:10:00|15582.28|15582.28|15582.28|15582.28|15582.28|15582.28|15582.28|15582.28|0
1649081420000|2022-04-04 14:10:20|15585.08|15585.08|15596.04|15596.04|15596.04|15596.04|15585.08|15585.08|0
1649081430000|2022-04-04 14:10:30|15592.07|15592.07|15592.07|15592.07|15592.07|15592.07|15592.07|15592.07|0
1649081440000|2022-04-04 14:10:40|15594.87|15594.87|15594.87|15594.87|15594.87|15594.87|15594.87|15594.87|0
1649081460000|2022-04-04 14:11:00|15590.91|15590.91|15594.87|15594.87|15594.87|15594.87|15590.91|15590.91|0
1649081490000|2022-04-04 14:11:30|15596.27|15596.27|15596.27|15596.27|15596.27|15596.27|15596.27|15596.27|0
1649081530000|2022-04-04 14:12:10|15594.87|15594.87|15594.87|15594.87|15594.87|15594.87|15594.87|15594.87|0
1649081580000|2022-04-04 14:13:00|15600.24|15600.24|15600.24|15600.24|15600.24|15600.24|15600.24|15600.24|0
1649081590000|2022-04-04 14:13:10|15592.31|15592.31|15593.71|15593.71|15593.71|15593.71|15592.31|15592.31|0
1649081630000|2022-04-04 14:13:50|15589.74|15589.74|15586.94|15586.94|15589.74|15589.74|15586.94|15586.94|0
1649081660000|2022-04-04 14:14:20|15593.71|15593.71|15593.71|15593.71|15595.11|15595.11|15593.71|15593.71|0
1649081680000|2022-04-04 14:14:40|15592.31|15592.31|15593.71|15593.71|15593.71|15593.71|15590.91|15590.91|0
1649081700000|2022-04-04 14:15:00|15585.78|15585.78|15578.53|15578.53|15585.78|15585.78|15577.61|15577.61|0
1649081730000|2022-04-04 14:15:30|15575.73|15575.73|15572.93|15572.93|15575.73|15575.73|15572.93|15572.93|0
1649081770000|2022-04-04 14:16:10|15571.53|15571.53|15571.53|15571.53|15571.53|15571.53|15571.53|15571.53|0
1649081780000|2022-04-04 14:16:20|15572.93|15572.93|15572.93|15572.93|15572.93|15572.93|15572.93|15572.93|0
1649081800000|2022-04-04 14:16:40|15571.53|15571.53|15571.53|15571.53|15571.53|15571.53|15571.53|15571.53|0
1649081820000|2022-04-04 14:17:00|15567.57|15567.57|15567.57|15567.57|15567.57|15567.57|15567.57|15567.57|0
1649081880000|2022-04-04 14:18:00|15563.6|15563.6|15563.6|15563.6|15563.6|15563.6|15563.6|15563.6|0
1649081920000|2022-04-04 14:18:40|15566.4|15566.4|15571.77|15571.77|15571.77|15571.77|15566.4|15566.4|0
1649081990000|2022-04-04 14:19:50|15568.97|15568.97|15568.97|15568.97|15568.97|15568.97|15568.97|15568.97|0
1649082000000|2022-04-04 14:20:00|15570.37|15570.37|15567.8|15567.8|15571.77|15571.77|15563.84|15563.84|0
1649082050000|2022-04-04 14:20:50|15571.77|15571.77|15571.77|15571.77|15571.77|15571.77|15571.77|15571.77|0
1649082060000|2022-04-04 14:21:00|15575.73|15575.73|15575.73|15575.73|15575.73|15575.73|15575.73|15575.73|0
1649082130000|2022-04-04 14:22:10|15571.77|15571.77|15571.77|15571.77|15571.77|15571.77|15571.77|15571.77|0
1649082150000|2022-04-04 14:22:30|15573.17|15573.17|15575.97|15575.97|15575.97|15575.97|15573.17|15573.17|0
1649082160000|2022-04-04 14:22:40|15579.93|15579.93|15578.53|15578.53|15579.93|15579.93|15578.53|15578.53|0
1649082180000|2022-04-04 14:23:00|15586.46|15586.46|15586.46|15586.46|15586.46|15586.46|15586.46|15586.46|0
1649082200000|2022-04-04 14:23:20|15585.06|15585.06|15585.06|15585.06|15585.06|15585.06|15585.06|15585.06|0
1649082230000|2022-04-04 14:23:50|15583.66|15583.66|15582.26|15582.26|15583.66|15583.66|15582.26|15582.26|0
1649082260000|2022-04-04 14:24:20|15586.23|15586.23|15586.23|15586.23|15586.23|15586.23|15586.23|15586.23|0
1649082330000|2022-04-04 14:25:30|15582.03|15582.03|15582.03|15582.03|15582.03|15582.03|15582.03|15582.03|0
1649082340000|2022-04-04 14:25:40|15586.23|15586.23|15586.23|15586.23|15586.23|15586.23|15586.23|15586.23|0
1649082360000|2022-04-04 14:26:00|15584.83|15584.83|15583.43|15583.43|15584.83|15584.83|15582.03|15582.03|0
1649082380000|2022-04-04 14:26:20|15579.46|15579.46|15586.23|15586.23|15586.23|15586.23|15579.46|15579.46|0
1649082420000|2022-04-04 14:27:00|15590.19|15590.19|15590.19|15590.19|15590.19|15590.19|15590.19|15590.19|0
1649082530000|2022-04-04 14:28:50|15591.59|15591.59|15591.59|15591.59|15591.59|15591.59|15591.59|15591.59|0
1649082550000|2022-04-04 14:29:10|15599.52|15599.52|15599.52|15599.52|15599.52|15599.52|15599.52|15599.52|0
1649082570000|2022-04-04 14:29:30|15603.49|15603.49|15599.29|15599.29|15603.49|15603.49|15599.29|15599.29|0
1649082580000|2022-04-04 14:29:40|15600.69|15600.69|15596.72|15596.72|15600.69|15600.69|15596.72|15596.72|0
1649082600000|2022-04-04 14:30:00|15600.69|15600.69|15600.69|15600.69|15600.69|15600.69|15600.69|15600.69|0
1649082650000|2022-04-04 14:30:50|15596.72|15596.72|15596.72|15596.72|15596.72|15596.72|15596.72|15596.72|0
1649082670000|2022-04-04 14:31:10|15598.12|15598.12|15598.12|15598.12|15598.12|15598.12|15598.12|15598.12|0
1649082680000|2022-04-04 14:31:20|15602.09|15602.09|15606.05|15606.05|15606.05|15606.05|15602.09|15602.09|0
1649082720000|2022-04-04 14:32:00|15606.97|15606.97|15603.01|15603.01|15606.97|15606.97|15603.01|15603.01|0
1649082730000|2022-04-04 14:32:10|15600.21|15600.21|15600.21|15600.21|15600.21|15600.21|15598.81|15598.81|0
1649082740000|2022-04-04 14:32:20|15598.81|15598.81|15600.21|15600.21|15601.61|15601.61|15598.81|15598.81|0
1649082760000|2022-04-04 14:32:40|15601.61|15601.61|15600.21|15600.21|15601.61|15601.61|15600.21|15600.21|0
1649082840000|2022-04-04 14:34:00|15601.61|15601.61|15601.61|15601.61|15601.61|15601.61|15601.61|15601.61|0
1649082900000|2022-04-04 14:35:00|15605.57|15605.57|15605.57|15605.57|15605.57|15605.57|15605.57|15605.57|0
1649082910000|2022-04-04 14:35:10|15601.61|15601.61|15601.61|15601.61|15601.61|15601.61|15601.61|15601.61|0
1649083010000|2022-04-04 14:36:50|15605.81|15605.81|15605.81|15605.81|15605.81|15605.81|15605.81|15605.81|0
1649083020000|2022-04-04 14:37:00|15607.21|15607.21|15607.21|15607.21|15607.21|15607.21|15607.21|15607.21|0
1649083050000|2022-04-04 14:37:30|15611.17|15611.17|15611.17|15611.17|15611.17|15611.17|15611.17|15611.17|0
1649083120000|2022-04-04 14:38:40|15623.07|15623.07|15619.1|15619.1|15623.07|15623.07|15619.1|15619.1|0
1649083130000|2022-04-04 14:38:50|15621.9|15621.9|15621.9|15621.9|15621.9|15621.9|15621.9|15621.9|0
1649083150000|2022-04-04 14:39:10|15620.5|15620.5|15617.7|15617.7|15620.5|15620.5|15617.7|15617.7|0
1649083240000|2022-04-04 14:40:40|15616.3|15616.3|15616.3|15616.3|15616.3|15616.3|15616.3|15616.3|0
1649083270000|2022-04-04 14:41:10|15604.41|15604.41|15604.41|15604.41|15604.41|15604.41|15604.41|15604.41|0
1649083300000|2022-04-04 14:41:40|15600.44|15600.44|15600.44|15600.44|15600.44|15600.44|15600.44|15600.44|0
1649083310000|2022-04-04 14:41:50|15599.04|15599.04|15597.64|15597.64|15599.04|15599.04|15597.64|15597.64|0
1649083330000|2022-04-04 14:42:10|15589.71|15589.71|15589.71|15589.71|15589.71|15589.71|15589.71|15589.71|0
1649083340000|2022-04-04 14:42:20|15591.11|15591.11|15591.11|15591.11|15591.11|15591.11|15591.11|15591.11|0
1649083390000|2022-04-04 14:43:10|15588.31|15588.31|15586.22|15586.22|15588.31|15588.31|15582.26|15582.26|0
1649083400000|2022-04-04 14:43:20|15586.68|15586.68|15594.14|15594.14|15594.14|15594.14|15586.68|15586.68|0
1649083410000|2022-04-04 14:43:30|15590.17|15590.17|15585.97|15585.97|15590.17|15590.17|15585.97|15585.97|0
1649083430000|2022-04-04 14:43:50|15590.17|15590.17|15590.17|15590.17|15590.17|15590.17|15590.17|15590.17|0
1649083470000|2022-04-04 14:44:30|15594.14|15594.14|15594.14|15594.14|15594.14|15594.14|15594.14|15594.14|0
1649083480000|2022-04-04 14:44:40|15592.74|15592.74|15588.77|15588.77|15592.74|15592.74|15588.77|15588.77|0
1649083530000|2022-04-04 14:45:30|15592.74|15592.74|15594.14|15594.14|15594.14|15594.14|15592.74|15592.74|0
1649083570000|2022-04-04 14:46:10|15598.1|15598.1|15598.1|15598.1|15598.1|15598.1|15598.1|15598.1|0
1649083620000|2022-04-04 14:47:00|15592.74|15592.74|15595.3|15595.3|15595.3|15595.3|15591.34|15591.34|0
1649083650000|2022-04-04 14:47:30|15599.27|15599.27|15599.27|15599.27|15599.27|15599.27|15599.27|15599.27|0
1649083660000|2022-04-04 14:47:40|15595.3|15595.3|15595.3|15595.3|15595.3|15595.3|15595.3|15595.3|0
1649083670000|2022-04-04 14:47:50|15599.27|15599.27|15599.27|15599.27|15599.27|15599.27|15599.27|15599.27|0
1649083700000|2022-04-04 14:48:20|15600.67|15600.67|15600.67|15600.67|15600.67|15600.67|15600.67|15600.67|0
1649083760000|2022-04-04 14:49:20|15604.63|15604.63|15604.63|15604.63|15604.63|15604.63|15604.63|15604.63|0
1649083780000|2022-04-04 14:49:40|15600.67|15600.67|15600.67|15600.67|15600.67|15600.67|15600.67|15600.67|0
1649083790000|2022-04-04 14:49:50|15599.27|15599.27|15600.67|15600.67|15600.67|15600.67|15599.27|15599.27|0
1649083870000|2022-04-04 14:51:10|15600.21|15600.21|15600.21|15600.21|15600.21|15600.21|15600.21|15600.21|0
1649083890000|2022-04-04 14:51:30|15597.41|15597.41|15597.41|15597.41|15597.41|15597.41|15597.41|15597.41|0
1649083900000|2022-04-04 14:51:40|15601.61|15601.61|15605.57|15605.57|15605.57|15605.57|15601.61|15601.61|0
1649083910000|2022-04-04 14:51:50|15601.61|15601.61|15601.61|15601.61|15601.61|15601.61|15601.61|15601.61|0
1649083920000|2022-04-04 14:52:00|15603.01|15603.01|15601.61|15601.61|15603.01|15603.01|15601.61|15601.61|0
1649083930000|2022-04-04 14:52:10|15603.01|15603.01|15601.61|15601.61|15603.01|15603.01|15601.61|15601.61|0
1649083980000|2022-04-04 14:53:00|15597.64|15597.64|15597.64|15597.64|15597.64|15597.64|15597.64|15597.64|0
1649084000000|2022-04-04 14:53:20|15597.18|15597.18|15597.18|15597.18|15597.18|15597.18|15597.18|15597.18|0
1649084010000|2022-04-04 14:53:30|15599.98|15599.98|15601.38|15601.38|15601.38|15601.38|15599.98|15599.98|0
1649084020000|2022-04-04 14:53:40|15602.78|15602.78|15602.78|15602.78|15602.78|15602.78|15602.78|15602.78|0
1649084050000|2022-04-04 14:54:10|15604.18|15604.18|15604.18|15604.18|15604.18|15604.18|15604.18|15604.18|0
1649084100000|2022-04-04 14:55:00|15608.15|15608.15|15608.15|15608.15|15608.15|15608.15|15608.15|15608.15|0
1649084180000|2022-04-04 14:56:20|15606.75|15606.75|15605.35|15605.35|15606.75|15606.75|15605.35|15605.35|0
1649084300000|2022-04-04 14:58:20|15606.75|15606.75|15610.71|15610.71|15610.71|15610.71|15606.75|15606.75|0
1649084320000|2022-04-04 14:58:40|15612.11|15612.11|15612.11|15612.11|15612.11|15612.11|15612.11|15612.11|0
1649084380000|2022-04-04 14:59:40|15611.65|15611.65|15611.65|15611.65|15611.65|15611.65|15611.65|15611.65|0
1649084400000|2022-04-04 15:00:00|15613.05|15613.05|15613.05|15613.05|15613.05|15613.05|15613.05|15613.05|0
1649084420000|2022-04-04 15:00:20|15617.02|15617.02|15618.4|15618.4|15618.4|15618.4|15617.02|15617.02|0
1649084460000|2022-04-04 15:01:00|15619.8|15619.8|15619.8|15619.8|15619.8|15619.8|15619.8|15619.8|0
1649084470000|2022-04-04 15:01:10|15618.4|15618.4|15616.54|15616.54|15618.4|15618.4|15616.54|15616.54|0
1649084480000|2022-04-04 15:01:20|15615.14|15615.14|15619.1|15619.1|15619.1|15619.1|15615.14|15615.14|0
1649084500000|2022-04-04 15:01:40|15620.5|15620.5|15620.5|15620.5|15620.5|15620.5|15620.5|15620.5|0
1649084550000|2022-04-04 15:02:30|15621.9|15621.9|15621.9|15621.9|15621.9|15621.9|15621.9|15621.9|0
1649084620000|2022-04-04 15:03:40|15617.94|15617.94|15617.94|15617.94|15617.94|15617.94|15617.94|15617.94|0
1649084700000|2022-04-04 15:05:00|15619.34|15619.34|15619.34|15619.34|15619.34|15619.34|15619.34|15619.34|0
1649084740000|2022-04-04 15:05:40|15615.37|15615.37|15615.83|15615.83|15615.83|15615.83|15615.37|15615.37|0
1649084750000|2022-04-04 15:05:50|15617.23|15617.23|15617.23|15617.23|15617.23|15617.23|15617.23|15617.23|0
1649084800000|2022-04-04 15:06:40|15618.63|15618.63|15620.03|15620.03|15620.03|15620.03|15618.63|15618.63|0
1649084860000|2022-04-04 15:07:40|15623.99|15623.99|15623.99|15623.99|15623.99|15623.99|15623.99|15623.99|0
1649084910000|2022-04-04 15:08:30|15625.39|15625.39|15625.39|15625.39|15625.39|15625.39|15625.39|15625.39|0
1649084920000|2022-04-04 15:08:40|15629.36|15629.36|15629.36|15629.36|15629.36|15629.36|15629.36|15629.36|0
1649085000000|2022-04-04 15:10:00|15627.96|15627.96|15623.3|15623.3|15627.96|15627.96|15622.36|15622.36|0
1649085030000|2022-04-04 15:10:30|15622.38|15622.38|15622.38|15622.38|15622.38|15622.38|15622.38|15622.38|0
1649085060000|2022-04-04 15:11:00|15623.76|15623.76|15625.16|15625.16|15625.16|15625.16|15623.76|15623.76|0
1649085070000|2022-04-04 15:11:10|15626.08|15626.08|15626.08|15626.08|15626.08|15626.08|15626.08|15626.08|0
1649085140000|2022-04-04 15:12:20|15630.04|15630.04|15634.24|15634.24|15634.24|15634.24|15630.04|15630.04|0
1649085180000|2022-04-04 15:13:00|15632.84|15632.84|15634.24|15634.24|15634.24|15634.24|15632.84|15632.84|0
1649085190000|2022-04-04 15:13:10|15633.32|15633.32|15633.32|15633.32|15633.32|15633.32|15633.32|15633.32|0
1649085200000|2022-04-04 15:13:20|15634.24|15634.24|15634.24|15634.24|15634.24|15634.24|15634.24|15634.24|0
1649085220000|2022-04-04 15:13:40|15638.21|15638.21|15636.81|15636.81|15638.21|15638.21|15636.81|15636.81|0
1649085230000|2022-04-04 15:13:50|15636.35|15636.35|15636.35|15636.35|15636.35|15636.35|15636.35|15636.35|0
1649085250000|2022-04-04 15:14:10|15634.95|15634.95|15630.75|15630.75|15634.95|15634.95|15630.75|15630.75|0
1649085260000|2022-04-04 15:14:20|15632.15|15632.15|15632.15|15632.15|15632.15|15632.15|15632.15|15632.15|0
1649085270000|2022-04-04 15:14:30|15628.19|15628.19|15628.19|15628.19|15628.19|15628.19|15628.19|15628.19|0
1649085380000|2022-04-04 15:16:20|15624.22|15624.22|15624.22|15624.22|15624.22|15624.22|15624.22|15624.22|0
1649085450000|2022-04-04 15:17:30|15620.26|15620.26|15614.89|15614.89|15620.26|15620.26|15614.89|15614.89|0
1649085480000|2022-04-04 15:18:00|15616.27|15616.27|15616.27|15616.27|15616.27|15616.27|15616.27|15616.27|0
1649085490000|2022-04-04 15:18:10|15612.3|15612.3|15612.3|15612.3|15612.3|15612.3|15612.3|15612.3|0
1649085500000|2022-04-04 15:18:20|15610.9|15610.9|15610.9|15610.9|15610.9|15610.9|15610.9|15610.9|0
1649085530000|2022-04-04 15:18:50|15610.45|15610.45|15609.53|15609.53|15610.45|15610.45|15609.53|15609.53|0
1649085560000|2022-04-04 15:19:20|15608.13|15608.13|15608.13|15608.13|15608.13|15608.13|15608.13|15608.13|0
1649085570000|2022-04-04 15:19:30|15609.53|15609.53|15609.53|15609.53|15609.53|15609.53|15609.53|15609.53|0
1649085580000|2022-04-04 15:19:40|15609.07|15609.07|15609.07|15609.07|15609.07|15609.07|15609.07|15609.07|0
1649085590000|2022-04-04 15:19:50|15609.53|15609.53|15609.53|15609.53|15609.53|15609.53|15609.53|15609.53|0
1649085600000|2022-04-04 15:20:00|15605.56|15605.56|15605.56|15605.56|15605.56|15605.56|15605.56|15605.56|0
1649085670000|2022-04-04 15:21:10|15606.48|15606.48|15606.48|15606.48|15606.48|15606.48|15606.48|15606.48|0
1649085690000|2022-04-04 15:21:30|15607.88|15607.88|15607.88|15607.88|15607.88|15607.88|15607.88|15607.88|0
1649085710000|2022-04-04 15:21:50|15611.84|15611.84|15611.84|15611.84|15611.84|15611.84|15611.84|15611.84|0
1649085720000|2022-04-04 15:22:00|15613.24|15613.24|15613.24|15613.24|15613.24|15613.24|15613.24|15613.24|0
1649085740000|2022-04-04 15:22:20|15609.28|15609.28|15609.28|15609.28|15609.28|15609.28|15609.28|15609.28|0
1649085750000|2022-04-04 15:22:30|15610.68|15610.68|15613.72|15613.72|15613.72|15613.72|15609.76|15609.76|0
1649085760000|2022-04-04 15:22:40|15615.12|15615.12|15615.12|15615.12|15615.12|15615.12|15615.12|15615.12|0
1649085780000|2022-04-04 15:23:00|15616.04|15616.04|15616.04|15616.04|15616.04|15616.04|15616.04|15616.04|0
1649085790000|2022-04-04 15:23:10|15614.64|15614.64|15610.45|15610.45|15614.64|15614.64|15610.45|15610.45|0
1649085800000|2022-04-04 15:23:20|15614.41|15614.41|15617.21|15617.21|15617.21|15617.21|15614.41|15614.41|0
1649085820000|2022-04-04 15:23:40|15617.67|15617.67|15617.67|15617.67|15617.67|15617.67|15617.67|15617.67|0
1649085830000|2022-04-04 15:23:50|15621.63|15621.63|15621.63|15621.63|15621.63|15621.63|15621.63|15621.63|0
1649085850000|2022-04-04 15:24:10|15620.23|15620.23|15620.23|15620.23|15620.23|15620.23|15620.23|15620.23|0
1649085870000|2022-04-04 15:24:30|15624.2|15624.2|15624.2|15624.2|15624.2|15624.2|15624.2|15624.2|0
1649085880000|2022-04-04 15:24:40|15620.23|15620.23|15620.23|15620.23|15620.23|15620.23|15620.23|15620.23|0
1649085890000|2022-04-04 15:24:50|15621.15|15621.15|15619.75|15619.75|15622.55|15622.55|15619.75|15619.75|0
1649085900000|2022-04-04 15:25:00|15623.72|15623.72|15627.69|15627.69|15627.69|15627.69|15623.72|15623.72|0
1649085910000|2022-04-04 15:25:10|15623.72|15623.72|15626.52|15626.52|15626.52|15626.52|15623.72|15623.72|0
1649085930000|2022-04-04 15:25:30|15630.48|15630.48|15630.48|15630.48|15630.48|15630.48|15630.48|15630.48|0
1649085970000|2022-04-04 15:26:10|15629.08|15629.08|15630.48|15630.48|15630.48|15630.48|15629.08|15629.08|0
1649086000000|2022-04-04 15:26:40|15634.45|15634.45|15634.45|15634.45|15634.45|15634.45|15634.45|15634.45|0
1649086020000|2022-04-04 15:27:00|15626.52|15626.52|15626.52|15626.52|15626.52|15626.52|15626.52|15626.52|0
1649086060000|2022-04-04 15:27:40|15627.92|15627.92|15627.92|15627.92|15627.92|15627.92|15627.92|15627.92|0
1649086070000|2022-04-04 15:27:50|15629.32|15629.32|15629.32|15629.32|15629.32|15629.32|15627.92|15627.92|0
1649086080000|2022-04-04 15:28:00|15637.25|15637.25|15637.25|15637.25|15637.25|15637.25|15637.25|15637.25|0
1649086090000|2022-04-04 15:28:10|15635.85|15635.85|15632.59|15632.59|15635.85|15635.85|15632.59|15632.59|0
1649086100000|2022-04-04 15:28:20|15624.66|15624.66|15624.66|15624.66|15624.66|15624.66|15624.66|15624.66|0
1649086120000|2022-04-04 15:28:40|15624.2|15624.2|15624.2|15624.2|15624.2|15624.2|15624.2|15624.2|0
1649086130000|2022-04-04 15:28:50|15625.6|15625.6|15629.56|15629.56|15629.56|15629.56|15625.6|15625.6|0
1649086150000|2022-04-04 15:29:10|15633.53|15633.53|15628.4|15628.4|15634.93|15634.93|15627|15627|0
1649086160000|2022-04-04 15:29:20|15632.36|15632.36|15627|15627|15632.36|15632.36|15627|15627|0
1649086170000|2022-04-04 15:29:30|15623.03|15623.03|15623.03|15623.03|15623.03|15623.03|15623.03|15623.03|0
1649086190000|2022-04-04 15:29:50|15623.95|15623.95|15623.95|15623.95|15623.95|15623.95|15623.95|15623.95|0
1649142900000|2022-04-05 07:15:00|15547.33|15547.33|15561.09|15561.09|15561.09|15561.09|15547.33|15547.33|0
1649142930000|2022-04-05 07:15:30|15557.13|15557.13|15545.23|15545.23|15557.13|15557.13|15545.23|15545.23|0
1649142940000|2022-04-05 07:15:40|15537.3|15537.3|15531.7|15531.7|15537.3|15537.3|15531.7|15531.7|0
1649142950000|2022-04-05 07:15:50|15538.7|15538.7|15538.7|15538.7|15538.7|15538.7|15538.7|15538.7|0
1649142960000|2022-04-05 07:16:00|15530.77|15530.77|15531.23|15531.23|15531.23|15531.23|15528.47|15528.47|0
1649142970000|2022-04-05 07:16:10|15535.19|15535.19|15535.19|15535.19|15535.19|15535.19|15535.19|15535.19|0
1649143010000|2022-04-05 07:16:50|15533.81|15533.81|15531.02|15531.02|15533.81|15533.81|15531.02|15531.02|0
1649143020000|2022-04-05 07:17:00|15528.22|15528.22|15528.22|15528.22|15528.22|15528.22|15528.22|15528.22|0
1649143040000|2022-04-05 07:17:20|15532.42|15532.42|15532.42|15532.42|15532.42|15532.42|15532.42|15532.42|0
1649143060000|2022-04-05 07:17:40|15528.45|15528.45|15528.45|15528.45|15528.45|15528.45|15528.45|15528.45|0
1649143090000|2022-04-05 07:18:10|15529.85|15529.85|15531.25|15531.25|15531.25|15531.25|15529.85|15529.85|0
1649143110000|2022-04-05 07:18:30|15532.65|15532.65|15532.65|15532.65|15532.65|15532.65|15532.65|15532.65|0
1649143120000|2022-04-05 07:18:40|15536.61|15536.61|15535.21|15535.21|15536.61|15536.61|15535.21|15535.21|0
1649143130000|2022-04-05 07:18:50|15532.42|15532.42|15532.42|15532.42|15532.42|15532.42|15532.42|15532.42|0
1649143140000|2022-04-05 07:19:00|15529.62|15529.62|15532.42|15532.42|15532.42|15532.42|15529.62|15529.62|0
1649143150000|2022-04-05 07:19:10|15536.38|15536.38|15536.38|15536.38|15536.38|15536.38|15536.38|15536.38|0
1649143180000|2022-04-05 07:19:40|15540.35|15540.35|15540.35|15540.35|15540.35|15540.35|15540.35|15540.35|0
1649143190000|2022-04-05 07:19:50|15541.73|15541.73|15541.73|15541.73|15541.73|15541.73|15541.73|15541.73|0
1649143210000|2022-04-05 07:20:10|15549.66|15549.66|15558.99|15558.99|15558.99|15558.99|15547.09|15547.09|0
1649143220000|2022-04-05 07:20:20|15555.02|15555.02|15555.02|15555.02|15555.02|15555.02|15555.02|15555.02|0
1649143230000|2022-04-05 07:20:30|15558.99|15558.99|15558.99|15558.99|15558.99|15558.99|15558.99|15558.99|0
1649143260000|2022-04-05 07:21:00|15556.19|15556.19|15560.15|15560.15|15560.15|15560.15|15556.19|15556.19|0
1649143270000|2022-04-05 07:21:10|15564.12|15564.12|15541.96|15541.96|15564.12|15564.12|15541.96|15541.96|0
1649143280000|2022-04-05 07:21:20|15547.56|15547.56|15544.11|15544.11|15548.3|15548.3|15542.94|15542.94|0
1649143300000|2022-04-05 07:21:40|15542.73|15542.73|15533.4|15533.4|15542.73|15542.73|15533.4|15533.4|0
1649143330000|2022-04-05 07:22:10|15541.33|15541.33|15541.33|15541.33|15541.33|15541.33|15541.33|15541.33|0
1649143360000|2022-04-05 07:22:40|15545.53|15545.53|15545.53|15545.53|15545.53|15545.53|15545.53|15545.53|0
1649143380000|2022-04-05 07:23:00|15541.56|15541.56|15540.18|15540.18|15542.02|15542.02|15540.18|15540.18|0
1649143390000|2022-04-05 07:23:10|15545.78|15545.78|15545.78|15545.78|15545.78|15545.78|15545.78|15545.78|0
1649143410000|2022-04-05 07:23:30|15551.38|15551.38|15559.31|15559.31|15559.31|15559.31|15551.38|15551.38|0
1649143420000|2022-04-05 07:23:40|15559.77|15559.77|15559.77|15559.77|15559.77|15559.77|15559.77|15559.77|0
1649143440000|2022-04-05 07:24:00|15558.37|15558.37|15558.37|15558.37|15558.37|15558.37|15558.37|15558.37|0
1649143450000|2022-04-05 07:24:10|15556.97|15556.97|15568.86|15568.86|15568.86|15568.86|15556.97|15556.97|0
1649143470000|2022-04-05 07:24:30|15572.83|15572.83|15572.83|15572.83|15572.83|15572.83|15572.83|15572.83|0
1649143490000|2022-04-05 07:24:50|15580.76|15580.76|15564.9|15564.9|15580.76|15580.76|15564.9|15564.9|0
1649143510000|2022-04-05 07:25:10|15567.7|15567.7|15566.3|15566.3|15567.7|15567.7|15563.5|15563.5|0
1649143560000|2022-04-05 07:26:00|15574.23|15574.23|15574.23|15574.23|15574.23|15574.23|15574.23|15574.23|0
1649143570000|2022-04-05 07:26:10|15576.53|15576.53|15572.56|15572.56|15576.53|15576.53|15572.56|15572.56|0
1649143580000|2022-04-05 07:26:20|15573.48|15573.48|15573.48|15573.48|15573.48|15573.48|15573.48|15573.48|0
1649143590000|2022-04-05 07:26:30|15581.41|15581.41|15581.41|15581.41|15581.41|15581.41|15581.41|15581.41|0
1649143600000|2022-04-05 07:26:40|15587.01|15587.01|15591.21|15591.21|15591.21|15591.21|15587.01|15587.01|0
1649143610000|2022-04-05 07:26:50|15595.17|15595.17|15595.17|15595.17|15595.17|15595.17|15595.17|15595.17|0
1649143620000|2022-04-05 07:27:00|15596.55|15596.55|15596.55|15596.55|15596.55|15596.55|15596.55|15596.55|0
1649143630000|2022-04-05 07:27:10|15606.35|15606.35|15609.15|15609.15|15609.15|15609.15|15606.35|15606.35|0
1649143650000|2022-04-05 07:27:30|15613.11|15613.11|15617.08|15617.08|15617.08|15617.08|15613.11|15613.11|0
1649143670000|2022-04-05 07:27:50|15625.01|15625.01|15625.01|15625.01|15625.01|15625.01|15625.01|15625.01|0
1649143680000|2022-04-05 07:28:00|15628.97|15628.97|15621.04|15621.04|15628.97|15628.97|15621.04|15621.04|0
1649143690000|2022-04-05 07:28:10|15619.64|15619.64|15610.31|15610.31|15619.64|15619.64|15610.31|15610.31|0
1649143700000|2022-04-05 07:28:20|15618.24|15618.24|15618.24|15618.24|15618.24|15618.24|15618.24|15618.24|0
1649143720000|2022-04-05 07:28:40|15616.84|15616.84|15624.78|15624.78|15632.71|15632.71|15616.84|15616.84|0
1649143770000|2022-04-05 07:29:30|15636.67|15636.67|15636.67|15636.67|15636.67|15636.67|15636.67|15636.67|0
1649143790000|2022-04-05 07:29:50|15638.07|15638.07|15636.67|15636.67|15638.07|15638.07|15636.67|15636.67|0
1649143800000|2022-04-05 07:30:00|15633.87|15633.87|15631.75|15631.75|15635.71|15635.71|15631.75|15631.75|0
1649143830000|2022-04-05 07:30:30|15635.71|15635.71|15635.71|15635.71|15635.71|15635.71|15635.71|15635.71|0
1649143840000|2022-04-05 07:30:40|15635.25|15635.25|15635.25|15635.25|15635.25|15635.25|15635.25|15635.25|0
1649143870000|2022-04-05 07:31:10|15631.29|15631.29|15622.89|15622.89|15631.29|15631.29|15622.89|15622.89|0
1649143910000|2022-04-05 07:31:50|15630.82|15630.82|15630.82|15630.82|15630.82|15630.82|15630.82|15630.82|0
1649143930000|2022-04-05 07:32:10|15633.62|15633.62|15635.02|15635.02|15635.02|15635.02|15633.62|15633.62|0
1649143940000|2022-04-05 07:32:20|15638.98|15638.98|15638.98|15638.98|15638.98|15638.98|15638.98|15638.98|0
1649143990000|2022-04-05 07:33:10|15631.99|15631.99|15619.86|15619.86|15631.99|15631.99|15618.46|15618.46|0
1649144020000|2022-04-05 07:33:40|15615.89|15615.89|15611.93|15611.93|15615.89|15615.89|15611.93|15611.93|0
1649144050000|2022-04-05 07:34:10|15615.89|15615.89|15621.95|15621.95|15621.95|15621.95|15615.89|15615.89|0
1649144060000|2022-04-05 07:34:20|15619.15|15619.15|15619.15|15619.15|15619.15|15619.15|15619.15|15619.15|0
1649144100000|2022-04-05 07:35:00|15620.55|15620.55|15620.55|15620.55|15620.55|15620.55|15620.55|15620.55|0
1649144140000|2022-04-05 07:35:40|15621.95|15621.95|15621.95|15621.95|15621.95|15621.95|15621.95|15621.95|0
1649144160000|2022-04-05 07:36:00|15624.75|15624.75|15628.95|15628.95|15628.95|15628.95|15624.75|15624.75|0
1649144170000|2022-04-05 07:36:10|15632.91|15632.91|15632.91|15632.91|15632.91|15632.91|15632.91|15632.91|0
1649144180000|2022-04-05 07:36:20|15628.95|15628.95|15628.95|15628.95|15628.95|15628.95|15628.95|15628.95|0
1649144190000|2022-04-05 07:36:30|15624.98|15624.98|15621.02|15621.02|15624.98|15624.98|15621.02|15621.02|0
1649144200000|2022-04-05 07:36:40|15623.82|15623.82|15635.01|15635.01|15635.01|15635.01|15623.82|15623.82|0
1649144210000|2022-04-05 07:36:50|15629.41|15629.41|15629.41|15629.41|15629.41|15629.41|15629.41|15629.41|0
1649144220000|2022-04-05 07:37:00|15628.01|15628.01|15620.08|15620.08|15628.01|15628.01|15620.08|15620.08|0
1649144230000|2022-04-05 07:37:10|15616.12|15616.12|15616.12|15616.12|15616.12|15616.12|15616.12|15616.12|0
1649144260000|2022-04-05 07:37:40|15612.15|15612.15|15612.15|15612.15|15612.15|15612.15|15612.15|15612.15|0
1649144280000|2022-04-05 07:38:00|15604.22|15604.22|15604.22|15604.22|15604.22|15604.22|15604.22|15604.22|0
1649144290000|2022-04-05 07:38:10|15600.26|15600.26|15600.26|15600.26|15600.26|15600.26|15600.26|15600.26|0
1649144360000|2022-04-05 07:39:20|15596.29|15596.29|15596.29|15596.29|15596.29|15596.29|15596.29|15596.29|0
1649144390000|2022-04-05 07:39:50|15600.26|15600.26|15601.66|15601.66|15601.66|15601.66|15600.26|15600.26|0
1649144420000|2022-04-05 07:40:20|15597.69|15597.69|15597.69|15597.69|15597.69|15597.69|15597.69|15597.69|0
1649144430000|2022-04-05 07:40:30|15589.76|15589.76|15584.16|15584.16|15589.76|15589.76|15584.16|15584.16|0
1649144470000|2022-04-05 07:41:10|15585.56|15585.56|15586.96|15586.96|15586.96|15586.96|15585.56|15585.56|0
1649144500000|2022-04-05 07:41:40|15590.93|15590.93|15590.93|15590.93|15590.93|15590.93|15590.93|15590.93|0
1649144520000|2022-04-05 07:42:00|15594.89|15594.89|15594.89|15594.89|15594.89|15594.89|15594.89|15594.89|0
1649144560000|2022-04-05 07:42:40|15590.93|15590.93|15590.93|15590.93|15590.93|15590.93|15590.93|15590.93|0
1649144590000|2022-04-05 07:43:10|15597.92|15597.92|15601.89|15601.89|15601.89|15601.89|15597.92|15597.92|0
1649144610000|2022-04-05 07:43:30|15599.09|15599.09|15599.09|15599.09|15599.09|15599.09|15599.09|15599.09|0
1649144700000|2022-04-05 07:45:00|15595.13|15595.13|15595.13|15595.13|15595.13|15595.13|15595.13|15595.13|0
1649144710000|2022-04-05 07:45:10|15600.72|15600.72|15600.72|15600.72|15600.72|15600.72|15600.72|15600.72|0
1649144730000|2022-04-05 07:45:30|15612.62|15612.62|15612.62|15612.62|15612.62|15612.62|15612.62|15612.62|0
1649144750000|2022-04-05 07:45:50|15608.65|15608.65|15608.65|15608.65|15608.65|15608.65|15608.65|15608.65|0
1649144760000|2022-04-05 07:46:00|15604.69|15604.69|15596.76|15596.76|15604.69|15604.69|15596.76|15596.76|0
1649144820000|2022-04-05 07:47:00|15604.69|15604.69|15604.69|15604.69|15604.69|15604.69|15604.69|15604.69|0
1649144830000|2022-04-05 07:47:10|15608.65|15608.65|15607.27|15607.27|15608.65|15608.65|15607.27|15607.27|0
1649144850000|2022-04-05 07:47:30|15611.24|15611.24|15611.24|15611.24|15611.24|15611.24|15611.24|15611.24|0
1649144870000|2022-04-05 07:47:50|15613.54|15613.54|15620.54|15620.54|15620.54|15620.54|15613.54|15613.54|0
1649144880000|2022-04-05 07:48:00|15616.34|15616.34|15616.34|15616.34|15616.34|15616.34|15616.34|15616.34|0
1649144900000|2022-04-05 07:48:20|15620.3|15620.3|15620.3|15620.3|15620.3|15620.3|15620.3|15620.3|0
1649144910000|2022-04-05 07:48:30|15623.1|15623.1|15623.1|15623.1|15623.1|15623.1|15623.1|15623.1|0
1649144940000|2022-04-05 07:49:00|15630.1|15630.1|15630.1|15630.1|15630.1|15630.1|15630.1|15630.1|0
1649144980000|2022-04-05 07:49:40|15637.1|15637.1|15637.1|15637.1|15637.1|15637.1|15637.1|15637.1|0
1649144990000|2022-04-05 07:49:50|15637.56|15637.56|15649.45|15649.45|15649.45|15649.45|15637.56|15637.56|0
1649145010000|2022-04-05 07:50:10|15645.49|15645.49|15645.49|15645.49|15645.49|15645.49|15645.49|15645.49|0
1649145040000|2022-04-05 07:50:40|15638.49|15638.49|15634.29|15634.29|15638.49|15638.49|15634.29|15634.29|0
1649145050000|2022-04-05 07:50:50|15635.69|15635.69|15635.69|15635.69|15635.69|15635.69|15635.69|15635.69|0
1649145130000|2022-04-05 07:52:10|15639.66|15639.66|15639.66|15639.66|15639.66|15639.66|15639.66|15639.66|0
1649145140000|2022-04-05 07:52:20|15643.62|15643.62|15659.48|15659.48|15659.48|15659.48|15643.62|15643.62|0
1649145160000|2022-04-05 07:52:40|15655.52|15655.52|15655.52|15655.52|15655.52|15655.52|15655.52|15655.52|0
1649145220000|2022-04-05 07:53:40|15656.68|15656.68|15656.68|15656.68|15656.68|15656.68|15656.68|15656.68|0
1649145230000|2022-04-05 07:53:50|15664.61|15664.61|15664.61|15664.61|15664.61|15664.61|15664.61|15664.61|0
1649145280000|2022-04-05 07:54:40|15666.01|15666.01|15664.61|15664.61|15666.01|15666.01|15664.61|15664.61|0
1649145300000|2022-04-05 07:55:00|15660.65|15660.65|15660.65|15660.65|15660.65|15660.65|15660.65|15660.65|0
1649145310000|2022-04-05 07:55:10|15664.61|15664.61|15660.65|15660.65|15664.61|15664.61|15660.65|15660.65|0
1649145370000|2022-04-05 07:56:10|15664.61|15664.61|15664.61|15664.61|15664.61|15664.61|15664.61|15664.61|0
1649145390000|2022-04-05 07:56:30|15668.58|15668.58|15668.58|15668.58|15668.58|15668.58|15668.58|15668.58|0
1649145400000|2022-04-05 07:56:40|15669.98|15669.98|15669.98|15669.98|15669.98|15669.98|15669.98|15669.98|0
1649145450000|2022-04-05 07:57:30|15677.91|15677.91|15682.11|15682.11|15682.11|15682.11|15677.91|15677.91|0
1649145510000|2022-04-05 07:58:30|15680.71|15680.71|15682.11|15682.11|15682.11|15682.11|15680.71|15680.71|0
1649145550000|2022-04-05 07:59:10|15678.14|15678.14|15678.14|15678.14|15678.14|15678.14|15678.14|15678.14|0
1649145590000|2022-04-05 07:59:50|15686.07|15686.07|15690.04|15690.04|15690.04|15690.04|15686.07|15686.07|0
1649145600000|2022-04-05 08:00:00|15686.07|15686.07|15686.07|15686.07|15686.07|15686.07|15686.07|15686.07|0
1649145640000|2022-04-05 08:00:40|15690.04|15690.04|15690.04|15690.04|15690.04|15690.04|15690.04|15690.04|0
1649145690000|2022-04-05 08:01:30|15686.07|15686.07|15686.07|15686.07|15686.07|15686.07|15686.07|15686.07|0
1649145720000|2022-04-05 08:02:00|15690.04|15690.04|15690.04|15690.04|15690.04|15690.04|15690.04|15690.04|0
1649145740000|2022-04-05 08:02:20|15686.07|15686.07|15686.07|15686.07|15686.07|15686.07|15686.07|15686.07|0
1649145800000|2022-04-05 08:03:20|15683.77|15683.77|15683.77|15683.77|15683.77|15683.77|15683.77|15683.77|0
1649145810000|2022-04-05 08:03:30|15675.84|15675.84|15675.84|15675.84|15675.84|15675.84|15675.84|15675.84|0
1649145840000|2022-04-05 08:04:00|15679.81|15679.81|15679.81|15679.81|15679.81|15679.81|15679.81|15679.81|0
1649145860000|2022-04-05 08:04:20|15678.41|15678.41|15678.41|15678.41|15678.41|15678.41|15678.41|15678.41|0
1649145870000|2022-04-05 08:04:30|15679.81|15679.81|15679.81|15679.81|15679.81|15679.81|15679.81|15679.81|0
1649145880000|2022-04-05 08:04:40|15675.84|15675.84|15671.88|15671.88|15675.84|15675.84|15671.88|15671.88|0
1649145890000|2022-04-05 08:04:50|15669.08|15669.08|15669.08|15669.08|15669.08|15669.08|15669.08|15669.08|0
1649145900000|2022-04-05 08:05:00|15673.04|15673.04|15678.41|15678.41|15678.41|15678.41|15673.04|15673.04|0
1649145910000|2022-04-05 08:05:10|15674.44|15674.44|15674.44|15674.44|15674.44|15674.44|15674.44|15674.44|0
1649145940000|2022-04-05 08:05:40|15662.55|15662.55|15661.15|15661.15|15662.55|15662.55|15661.15|15661.15|0
1649145990000|2022-04-05 08:06:30|15673.04|15673.04|15673.04|15673.04|15673.04|15673.04|15673.04|15673.04|0
1649146000000|2022-04-05 08:06:40|15675.84|15675.84|15675.84|15675.84|15675.84|15675.84|15675.84|15675.84|0
1649146010000|2022-04-05 08:06:50|15671.88|15671.88|15671.88|15671.88|15671.88|15671.88|15671.88|15671.88|0
1649146090000|2022-04-05 08:08:10|15670.48|15670.48|15670.48|15670.48|15670.48|15670.48|15670.48|15670.48|0
1649146190000|2022-04-05 08:09:50|15670.02|15670.02|15667.22|15667.22|15671.42|15671.42|15667.22|15667.22|0
1649146200000|2022-04-05 08:10:00|15671.19|15671.19|15671.19|15671.19|15671.19|15671.19|15671.19|15671.19|0
1649146260000|2022-04-05 08:11:00|15675.15|15675.15|15675.15|15675.15|15675.15|15675.15|15675.15|15675.15|0
1649146290000|2022-04-05 08:11:30|15676.55|15676.55|15670.95|15670.95|15676.55|15676.55|15670.95|15670.95|0
1649146300000|2022-04-05 08:11:40|15672.35|15672.35|15675.15|15675.15|15675.15|15675.15|15672.35|15672.35|0
1649146330000|2022-04-05 08:12:10|15671.19|15671.19|15671.19|15671.19|15671.19|15671.19|15671.19|15671.19|0
1649146370000|2022-04-05 08:12:50|15668.39|15668.39|15668.39|15668.39|15668.39|15668.39|15668.39|15668.39|0
1649146380000|2022-04-05 08:13:00|15664.42|15664.42|15668.39|15668.39|15668.39|15668.39|15660.46|15660.46|0
1649146430000|2022-04-05 08:13:50|15672.35|15672.35|15672.35|15672.35|15672.35|15672.35|15672.35|15672.35|0
1649146440000|2022-04-05 08:14:00|15666.75|15666.75|15669.55|15669.55|15669.55|15669.55|15661.16|15661.16|0
1649146450000|2022-04-05 08:14:10|15670.95|15670.95|15670.95|15670.95|15670.95|15670.95|15670.95|15670.95|0
1649146470000|2022-04-05 08:14:30|15669.55|15669.55|15668.15|15668.15|15669.55|15669.55|15665.35|15665.35|0
1649146490000|2022-04-05 08:14:50|15666.75|15666.75|15672.12|15672.12|15672.12|15672.12|15666.75|15666.75|0
1649146500000|2022-04-05 08:15:00|15680.05|15680.05|15680.05|15680.05|15680.05|15680.05|15680.05|15680.05|0
1649146540000|2022-04-05 08:15:40|15681.45|15681.45|15681.45|15681.45|15681.45|15681.45|15681.45|15681.45|0
1649146560000|2022-04-05 08:16:00|15682.85|15682.85|15682.85|15682.85|15682.85|15682.85|15682.85|15682.85|0
1649146590000|2022-04-05 08:16:30|15684.25|15684.25|15684.25|15684.25|15684.25|15684.25|15684.25|15684.25|0
1649146640000|2022-04-05 08:17:20|15686.09|15686.09|15686.09|15686.09|15686.09|15686.09|15686.09|15686.09|0
1649146720000|2022-04-05 08:18:40|15687.49|15687.49|15691.45|15691.45|15691.45|15691.45|15687.49|15687.49|0
1649146730000|2022-04-05 08:18:50|15687.49|15687.49|15687.49|15687.49|15687.49|15687.49|15687.49|15687.49|0
1649146760000|2022-04-05 08:19:20|15691.45|15691.45|15691.45|15691.45|15691.45|15691.45|15691.45|15691.45|0
1649146770000|2022-04-05 08:19:30|15692.85|15692.85|15694.25|15694.25|15694.25|15694.25|15692.85|15692.85|0
1649146790000|2022-04-05 08:19:50|15698.21|15698.21|15698.21|15698.21|15698.21|15698.21|15698.21|15698.21|0
1649146800000|2022-04-05 08:20:00|15695.42|15695.42|15695.42|15695.42|15695.42|15695.42|15695.42|15695.42|0
1649146810000|2022-04-05 08:20:10|15696.82|15696.82|15696.82|15696.82|15696.82|15696.82|15696.82|15696.82|0
1649146830000|2022-04-05 08:20:30|15698.21|15698.21|15698.21|15698.21|15698.21|15698.21|15698.21|15698.21|0
1649146910000|2022-04-05 08:21:50|15697.76|15697.76|15697.76|15697.76|15697.76|15697.76|15697.76|15697.76|0
1649146970000|2022-04-05 08:22:50|15689.82|15689.82|15689.82|15689.82|15689.82|15689.82|15689.82|15689.82|0
1649147000000|2022-04-05 08:23:20|15692.62|15692.62|15695.42|15695.42|15695.42|15695.42|15692.62|15692.62|0
1649147020000|2022-04-05 08:23:40|15696.82|15696.82|15696.82|15696.82|15696.82|15696.82|15696.82|15696.82|0
1649147040000|2022-04-05 08:24:00|15698.22|15698.22|15698.22|15698.22|15698.22|15698.22|15698.22|15698.22|0
1649147140000|2022-04-05 08:25:40|15702.19|15702.19|15703.59|15703.59|15703.59|15703.59|15702.19|15702.19|0
1649147150000|2022-04-05 08:25:50|15707.78|15707.78|15707.78|15707.78|15707.78|15707.78|15707.78|15707.78|0
1649147180000|2022-04-05 08:26:20|15715.72|15715.72|15718.51|15718.51|15718.51|15718.51|15715.72|15715.72|0
1649147200000|2022-04-05 08:26:40|15712.92|15712.92|15715.72|15715.72|15715.72|15715.72|15712.92|15712.92|0
1649147210000|2022-04-05 08:26:50|15719.68|15719.68|15719.68|15719.68|15719.68|15719.68|15719.68|15719.68|0
1649147220000|2022-04-05 08:27:00|15720.14|15720.14|15720.14|15720.14|15720.14|15720.14|15720.14|15720.14|0
1649147330000|2022-04-05 08:28:50|15719.68|15719.68|15719.68|15719.68|15719.68|15719.68|15719.68|15719.68|0
1649147340000|2022-04-05 08:29:00|15721.06|15721.06|15721.06|15721.06|15721.06|15721.06|15721.06|15721.06|0
1649147350000|2022-04-05 08:29:10|15736.92|15736.92|15736.92|15736.92|15736.92|15736.92|15736.92|15736.92|0
1649147400000|2022-04-05 08:30:00|15740.89|15740.89|15740.89|15740.89|15740.89|15740.89|15740.89|15740.89|0
1649147420000|2022-04-05 08:30:20|15739.49|15739.49|15735.29|15735.29|15739.49|15739.49|15735.29|15735.29|0
1649147440000|2022-04-05 08:30:40|15732.49|15732.49|15732.49|15732.49|15732.49|15732.49|15731.09|15731.09|0
1649147480000|2022-04-05 08:31:20|15728.29|15728.29|15728.29|15728.29|15728.29|15728.29|15728.29|15728.29|0
1649147490000|2022-04-05 08:31:30|15725.49|15725.49|15724.09|15724.09|15725.49|15725.49|15724.09|15724.09|0
1649147520000|2022-04-05 08:32:00|15728.06|15728.06|15728.06|15728.06|15729.46|15729.46|15725.26|15725.26|0
1649147530000|2022-04-05 08:32:10|15725.26|15725.26|15725.26|15725.26|15725.26|15725.26|15725.26|15725.26|0
1649147550000|2022-04-05 08:32:30|15723.86|15723.86|15733.19|15733.19|15733.19|15733.19|15722.46|15722.46|0
1649147570000|2022-04-05 08:32:50|15737.15|15737.15|15737.15|15737.15|15737.15|15737.15|15737.15|15737.15|0
1649147640000|2022-04-05 08:34:00|15735.75|15735.75|15735.75|15735.75|15735.75|15735.75|15735.75|15735.75|0
1649147660000|2022-04-05 08:34:20|15734.36|15734.36|15734.36|15734.36|15734.36|15734.36|15734.36|15734.36|0
1649147730000|2022-04-05 08:35:30|15732.96|15732.96|15732.96|15732.96|15732.96|15732.96|15732.96|15732.96|0
1649147810000|2022-04-05 08:36:50|15728.99|15728.99|15728.99|15728.99|15728.99|15728.99|15728.99|15728.99|0
1649147820000|2022-04-05 08:37:00|15725.03|15725.03|15725.03|15725.03|15725.03|15725.03|15725.03|15725.03|0
1649147830000|2022-04-05 08:37:10|15723.63|15723.63|15723.63|15723.63|15723.63|15723.63|15723.63|15723.63|0
1649147840000|2022-04-05 08:37:20|15722.23|15722.23|15715.23|15715.23|15722.23|15722.23|15715.23|15715.23|0
1649147850000|2022-04-05 08:37:30|15718.03|15718.03|15718.03|15718.03|15718.03|15718.03|15718.03|15718.03|0
1649147880000|2022-04-05 08:38:00|15716.63|15716.63|15718.03|15718.03|15720.83|15720.83|15716.63|15716.63|0
1649147910000|2022-04-05 08:38:30|15710.1|15710.1|15711.5|15711.5|15712.9|15712.9|15710.1|15710.1|0
1649147920000|2022-04-05 08:38:40|15703.57|15703.57|15703.57|15703.57|15703.57|15703.57|15703.57|15703.57|0
1649147940000|2022-04-05 08:39:00|15702.17|15702.17|15702.17|15702.17|15702.17|15702.17|15702.17|15702.17|0
1649147950000|2022-04-05 08:39:10|15704.97|15704.97|15707.76|15707.76|15707.76|15707.76|15704.97|15704.97|0
1649147960000|2022-04-05 08:39:20|15709.16|15709.16|15709.16|15709.16|15709.16|15709.16|15709.16|15709.16|0
1649148000000|2022-04-05 08:40:00|15710.56|15710.56|15705.2|15705.2|15711.96|15711.96|15705.2|15705.2|0
1649148070000|2022-04-05 08:41:10|15703.8|15703.8|15703.8|15703.8|15703.8|15703.8|15703.8|15703.8|0
1649148080000|2022-04-05 08:41:20|15705.2|15705.2|15703.8|15703.8|15705.2|15705.2|15703.8|15703.8|0
1649148120000|2022-04-05 08:42:00|15701|15701|15689.8|15689.8|15701|15701|15688.4|15688.4|0
1649148130000|2022-04-05 08:42:10|15694|15694|15696.8|15696.8|15696.8|15696.8|15692.6|15692.6|0
1649148150000|2022-04-05 08:42:30|15695.4|15695.4|15695.4|15695.4|15695.4|15695.4|15695.4|15695.4|0
1649148160000|2022-04-05 08:42:40|15696.8|15696.8|15696.8|15696.8|15696.8|15696.8|15696.8|15696.8|0
1649148170000|2022-04-05 08:42:50|15699.6|15699.6|15695.64|15695.64|15699.6|15699.6|15695.64|15695.64|0
1649148180000|2022-04-05 08:43:00|15694.24|15694.24|15694.24|15694.24|15694.24|15694.24|15694.24|15694.24|0
1649148190000|2022-04-05 08:43:10|15691.44|15691.44|15691.44|15691.44|15691.44|15691.44|15691.44|15691.44|0
1649148270000|2022-04-05 08:44:30|15687.47|15687.47|15687.47|15687.47|15687.47|15687.47|15687.47|15687.47|0
1649148280000|2022-04-05 08:44:40|15686.07|15686.07|15686.07|15686.07|15686.07|15686.07|15686.07|15686.07|0
1649148290000|2022-04-05 08:44:50|15687.47|15687.47|15688.87|15688.87|15688.87|15688.87|15687.47|15687.47|0
1649148300000|2022-04-05 08:45:00|15690.27|15690.27|15690.27|15690.27|15690.27|15690.27|15690.27|15690.27|0
1649148330000|2022-04-05 08:45:30|15694.24|15694.24|15690.27|15690.27|15694.24|15694.24|15690.27|15690.27|0
1649148340000|2022-04-05 08:45:40|15688.87|15688.87|15688.87|15688.87|15688.87|15688.87|15688.87|15688.87|0
1649148380000|2022-04-05 08:46:20|15684.91|15684.91|15684.91|15684.91|15684.91|15684.91|15684.91|15684.91|0
1649148390000|2022-04-05 08:46:30|15686.31|15686.31|15686.31|15686.31|15686.31|15686.31|15686.31|15686.31|0
1649148450000|2022-04-05 08:47:30|15682.11|15682.11|15682.11|15682.11|15682.11|15682.11|15682.11|15682.11|0
1649148460000|2022-04-05 08:47:40|15683.51|15683.51|15687.71|15687.71|15690.5|15690.5|15683.51|15683.51|0
1649148490000|2022-04-05 08:48:10|15682.11|15682.11|15682.11|15682.11|15682.11|15682.11|15682.11|15682.11|0
1649148570000|2022-04-05 08:49:30|15680.71|15680.71|15680.71|15680.71|15680.71|15680.71|15680.71|15680.71|0
1649148580000|2022-04-05 08:49:40|15676.74|15676.74|15676.74|15676.74|15676.74|15676.74|15676.74|15676.74|0
1649148620000|2022-04-05 08:50:20|15678.14|15678.14|15678.14|15678.14|15678.14|15678.14|15678.14|15678.14|0
1649148630000|2022-04-05 08:50:30|15686.07|15686.07|15686.07|15686.07|15686.07|15686.07|15686.07|15686.07|0
1649148680000|2022-04-05 08:51:20|15690.27|15690.27|15690.27|15690.27|15690.27|15690.27|15690.27|15690.27|0
1649148690000|2022-04-05 08:51:30|15691.67|15691.67|15691.67|15691.67|15691.67|15691.67|15691.67|15691.67|0
1649148700000|2022-04-05 08:51:40|15693.07|15693.07|15693.07|15693.07|15693.07|15693.07|15693.07|15693.07|0
1649148770000|2022-04-05 08:52:50|15701|15701|15701|15701|15701|15701|15701|15701|0
1649148900000|2022-04-05 08:55:00|15704.97|15704.97|15704.97|15704.97|15704.97|15704.97|15704.97|15704.97|0
1649148910000|2022-04-05 08:55:10|15708.93|15708.93|15708.93|15708.93|15708.93|15708.93|15708.93|15708.93|0
1649148920000|2022-04-05 08:55:20|15710.33|15710.33|15710.33|15710.33|15710.33|15710.33|15710.33|15710.33|0
1649149020000|2022-04-05 08:57:00|15708.93|15708.93|15710.33|15710.33|15710.33|15710.33|15708.93|15708.93|0
1649149040000|2022-04-05 08:57:20|15707.53|15707.53|15706.13|15706.13|15707.53|15707.53|15706.13|15706.13|0
1649149050000|2022-04-05 08:57:30|15707.53|15707.53|15707.53|15707.53|15707.53|15707.53|15707.53|15707.53|0
1649149070000|2022-04-05 08:57:50|15700.77|15700.77|15704.73|15704.73|15704.73|15704.73|15700.77|15700.77|0
1649149100000|2022-04-05 08:58:20|15705.19|15705.19|15705.19|15705.19|15705.19|15705.19|15705.19|15705.19|0
1649149160000|2022-04-05 08:59:20|15704.73|15704.73|15704.73|15704.73|15704.73|15704.73|15704.73|15704.73|0
1649149260000|2022-04-05 09:01:00|15716.63|15716.63|15716.63|15716.63|15716.63|15716.63|15716.63|15716.63|0
1649149370000|2022-04-05 09:02:50|15715.23|15715.23|15715.23|15715.23|15715.23|15715.23|15715.23|15715.23|0
1649149380000|2022-04-05 09:03:00|15712.43|15712.43|15717.79|15717.79|15717.79|15717.79|15712.43|15712.43|0
1649149430000|2022-04-05 09:03:50|15721.76|15721.76|15721.76|15721.76|15721.76|15721.76|15721.76|15721.76|0
1649149470000|2022-04-05 09:04:30|15725.72|15725.72|15725.72|15725.72|15725.72|15725.72|15725.72|15725.72|0
1649149600000|2022-04-05 09:06:40|15733.66|15733.66|15733.66|15733.66|15733.66|15733.66|15733.66|15733.66|0
1649149610000|2022-04-05 09:06:50|15729.69|15729.69|15733.89|15733.89|15733.89|15733.89|15729.69|15729.69|0
1649149620000|2022-04-05 09:07:00|15728.29|15728.29|15728.29|15728.29|15728.29|15728.29|15728.29|15728.29|0
1649149660000|2022-04-05 09:07:40|15732.26|15732.26|15732.26|15732.26|15732.26|15732.26|15732.26|15732.26|0
1649149680000|2022-04-05 09:08:00|15730.86|15730.86|15730.86|15730.86|15730.86|15730.86|15730.86|15730.86|0
1649149690000|2022-04-05 09:08:10|15734.82|15734.82|15734.82|15734.82|15734.82|15734.82|15734.82|15734.82|0
1649149760000|2022-04-05 09:09:20|15735.28|15735.28|15735.28|15735.28|15735.28|15735.28|15735.28|15735.28|0
1649149820000|2022-04-05 09:10:20|15731.32|15731.32|15727.35|15727.35|15731.32|15731.32|15727.35|15727.35|0
1649149840000|2022-04-05 09:10:40|15723.39|15723.39|15723.39|15723.39|15723.39|15723.39|15723.39|15723.39|0
1649149930000|2022-04-05 09:12:10|15719.19|15719.19|15719.19|15719.19|15719.19|15719.19|15719.19|15719.19|0
1649149940000|2022-04-05 09:12:20|15715.22|15715.22|15715.22|15715.22|15715.22|15715.22|15715.22|15715.22|0
1649149950000|2022-04-05 09:12:30|15716.62|15716.62|15716.62|15716.62|15716.62|15716.62|15716.62|15716.62|0
1649150090000|2022-04-05 09:14:50|15720.59|15720.59|15720.59|15720.59|15720.59|15720.59|15720.59|15720.59|0
1649150110000|2022-04-05 09:15:10|15723.39|15723.39|15721.99|15721.99|15723.39|15723.39|15721.99|15721.99|0
1649150140000|2022-04-05 09:15:40|15725.95|15725.95|15725.95|15725.95|15725.95|15725.95|15725.95|15725.95|0
1649150200000|2022-04-05 09:16:40|15721.99|15721.99|15721.99|15721.99|15721.99|15721.99|15721.99|15721.99|0
1649150250000|2022-04-05 09:17:30|15719.19|15719.19|15719.19|15719.19|15719.19|15719.19|15719.19|15719.19|0
1649150260000|2022-04-05 09:17:40|15717.79|15717.79|15717.79|15717.79|15717.79|15717.79|15717.79|15717.79|0
1649150310000|2022-04-05 09:18:30|15714.99|15714.99|15714.99|15714.99|15714.99|15714.99|15714.99|15714.99|0
1649150350000|2022-04-05 09:19:10|15714.07|15714.07|15713.15|15713.15|15714.07|15714.07|15713.15|15713.15|0
1649150380000|2022-04-05 09:19:40|15717.12|15717.12|15721.08|15721.08|15721.08|15721.08|15717.12|15717.12|0
1649150440000|2022-04-05 09:20:40|15723.88|15723.88|15728.08|15728.08|15728.08|15728.08|15723.88|15723.88|0
1649150450000|2022-04-05 09:20:50|15732.04|15732.04|15739.97|15739.97|15739.97|15739.97|15732.04|15732.04|0
1649150460000|2022-04-05 09:21:00|15746.97|15746.97|15748.37|15748.37|15748.37|15748.37|15746.97|15746.97|0
1649150470000|2022-04-05 09:21:10|15749.77|15749.77|15756.53|15756.53|15756.53|15756.53|15749.77|15749.77|0
1649150480000|2022-04-05 09:21:20|15748.6|15748.6|15748.6|15748.6|15748.6|15748.6|15748.6|15748.6|0
1649150490000|2022-04-05 09:21:30|15749.52|15749.52|15757.45|15757.45|15757.45|15757.45|15749.52|15749.52|0
1649150510000|2022-04-05 09:21:50|15761.65|15761.65|15761.65|15761.65|15761.65|15761.65|15761.65|15761.65|0
1649150570000|2022-04-05 09:22:50|15765.85|15765.85|15765.85|15765.85|15765.85|15765.85|15765.85|15765.85|0
1649150580000|2022-04-05 09:23:00|15770.05|15770.05|15771.45|15771.45|15771.45|15771.45|15770.05|15770.05|0
1649150590000|2022-04-05 09:23:10|15770.05|15770.05|15770.05|15770.05|15770.05|15770.05|15770.05|15770.05|0
1649150620000|2022-04-05 09:23:40|15774.01|15774.01|15774.01|15774.01|15774.01|15774.01|15774.01|15774.01|0
1649150630000|2022-04-05 09:23:50|15775.41|15775.41|15778.21|15778.21|15778.21|15778.21|15775.41|15775.41|0
1649150640000|2022-04-05 09:24:00|15779.61|15779.61|15779.61|15779.61|15779.61|15779.61|15779.61|15779.61|0
1649150720000|2022-04-05 09:25:20|15775.65|15775.65|15775.65|15775.65|15775.65|15775.65|15775.65|15775.65|0
1649150750000|2022-04-05 09:25:50|15778.45|15778.45|15779.85|15779.85|15779.85|15779.85|15778.45|15778.45|0
1649150770000|2022-04-05 09:26:10|15781.24|15781.24|15782.41|15782.41|15785.21|15785.21|15781.24|15781.24|0
1649150800000|2022-04-05 09:26:40|15786.38|15786.38|15786.38|15786.38|15786.38|15786.38|15786.38|15786.38|0
1649150810000|2022-04-05 09:26:50|15782.41|15782.41|15782.41|15782.41|15782.41|15782.41|15782.41|15782.41|0
1649150830000|2022-04-05 09:27:10|15779.61|15779.61|15778.21|15778.21|15781.01|15781.01|15778.21|15778.21|0
1649150860000|2022-04-05 09:27:40|15774.25|15774.25|15776.81|15776.81|15780.78|15780.78|15774.25|15774.25|0
1649150870000|2022-04-05 09:27:50|15779.61|15779.61|15781.01|15781.01|15781.01|15781.01|15776.81|15776.81|0
1649150920000|2022-04-05 09:28:40|15783.81|15783.81|15783.81|15783.81|15783.81|15783.81|15783.81|15783.81|0
1649150940000|2022-04-05 09:29:00|15779.85|15779.85|15793.14|15793.14|15793.14|15793.14|15779.85|15779.85|0
1649150980000|2022-04-05 09:29:40|15797.11|15797.11|15797.11|15797.11|15797.11|15797.11|15797.11|15797.11|0
1649151000000|2022-04-05 09:30:00|15799.9|15799.9|15797.11|15797.11|15799.9|15799.9|15797.11|15797.11|0
1649151020000|2022-04-05 09:30:20|15795.71|15795.71|15795.71|15795.71|15795.71|15795.71|15795.71|15795.71|0
1649151030000|2022-04-05 09:30:30|15799.67|15799.67|15799.67|15799.67|15799.67|15799.67|15799.67|15799.67|0
1649151040000|2022-04-05 09:30:40|15795.71|15795.71|15795.71|15795.71|15795.71|15795.71|15795.71|15795.71|0
1649151170000|2022-04-05 09:32:50|15791.74|15791.74|15791.74|15791.74|15791.74|15791.74|15791.74|15791.74|0
1649151240000|2022-04-05 09:34:00|15790.82|15790.82|15789.42|15789.42|15790.82|15790.82|15789.42|15789.42|0
1649151260000|2022-04-05 09:34:20|15785.46|15785.46|15785.46|15785.46|15785.46|15785.46|15785.46|15785.46|0
1649151270000|2022-04-05 09:34:30|15789.66|15789.66|15789.66|15789.66|15789.66|15789.66|15789.66|15789.66|0
1649151420000|2022-04-05 09:37:00|15793.85|15793.85|15795.25|15795.25|15795.25|15795.25|15793.85|15793.85|0
1649151460000|2022-04-05 09:37:40|15791.29|15791.29|15791.29|15791.29|15791.29|15791.29|15791.29|15791.29|0
1649151580000|2022-04-05 09:39:40|15788.49|15788.49|15788.95|15788.95|15788.95|15788.95|15788.49|15788.49|0
1649151690000|2022-04-05 09:41:30|15794.31|15794.31|15797.11|15797.11|15797.11|15797.11|15794.31|15794.31|0
1649151740000|2022-04-05 09:42:20|15795.71|15795.71|15795.71|15795.71|15795.71|15795.71|15795.71|15795.71|0
1649151800000|2022-04-05 09:43:20|15798.51|15798.51|15806.68|15806.68|15806.68|15806.68|15798.51|15798.51|0
1649151880000|2022-04-05 09:44:40|15809.47|15809.47|15807.62|15807.62|15810.87|15810.87|15807.62|15807.62|0
1649151900000|2022-04-05 09:45:00|15806.22|15806.22|15804.82|15804.82|15806.22|15806.22|15804.82|15804.82|0
1649151910000|2022-04-05 09:45:10|15803.42|15803.42|15803.42|15803.42|15803.42|15803.42|15803.42|15803.42|0
1649151920000|2022-04-05 09:45:20|15807.38|15807.38|15807.38|15807.38|15807.38|15807.38|15807.38|15807.38|0
1649151930000|2022-04-05 09:45:30|15815.31|15815.31|15811.11|15811.11|15815.31|15815.31|15811.11|15811.11|0
1649151950000|2022-04-05 09:45:50|15806.92|15806.92|15806.92|15806.92|15806.92|15806.92|15806.92|15806.92|0
1649152050000|2022-04-05 09:47:30|15804.12|15804.12|15804.12|15804.12|15804.12|15804.12|15804.12|15804.12|0
1649152060000|2022-04-05 09:47:40|15805.52|15805.52|15805.52|15805.52|15809.71|15809.71|15805.52|15805.52|0
1649152080000|2022-04-05 09:48:00|15804.6|15804.6|15804.6|15804.6|15804.6|15804.6|15804.6|15804.6|0
1649152150000|2022-04-05 09:49:10|15800.63|15800.63|15800.63|15800.63|15800.63|15800.63|15800.63|15800.63|0
1649152160000|2022-04-05 09:49:20|15796.43|15796.43|15799.23|15799.23|15799.23|15799.23|15796.43|15796.43|0
1649152200000|2022-04-05 09:50:00|15797.83|15797.83|15796.43|15796.43|15797.83|15797.83|15796.43|15796.43|0
1649152240000|2022-04-05 09:50:40|15793.63|15793.63|15792.23|15792.23|15793.63|15793.63|15792.23|15792.23|0
1649152250000|2022-04-05 09:50:50|15797.83|15797.83|15797.83|15797.83|15797.83|15797.83|15797.83|15797.83|0
1649152260000|2022-04-05 09:51:00|15799.23|15799.23|15796.43|15796.43|15799.23|15799.23|15796.43|15796.43|0
1649152420000|2022-04-05 09:53:40|15800.4|15800.4|15800.4|15800.4|15800.4|15800.4|15800.4|15800.4|0
1649152450000|2022-04-05 09:54:10|15803.2|15803.2|15800.4|15800.4|15803.2|15803.2|15800.4|15800.4|0
1649152520000|2022-04-05 09:55:20|15812.29|15812.29|15812.29|15812.29|15812.29|15812.29|15812.29|15812.29|0
1649152560000|2022-04-05 09:56:00|15820.22|15820.22|15820.22|15820.22|15820.22|15820.22|15820.22|15820.22|0
1649152620000|2022-04-05 09:57:00|15816.26|15816.26|15816.26|15816.26|15816.26|15816.26|15816.26|15816.26|0
1649152630000|2022-04-05 09:57:10|15814.86|15814.86|15804.13|15804.13|15814.86|15814.86|15798.53|15798.53|0
1649152740000|2022-04-05 09:59:00|15802.73|15802.73|15801.33|15801.33|15802.73|15802.73|15801.33|15801.33|0
1649152770000|2022-04-05 09:59:30|15805.3|15805.3|15805.3|15805.3|15805.3|15805.3|15805.3|15805.3|0
1649152820000|2022-04-05 10:00:20|15804.84|15804.84|15792.27|15792.27|15804.84|15804.84|15792.27|15792.27|0
1649152830000|2022-04-05 10:00:30|15790.87|15790.87|15790.87|15790.87|15790.87|15790.87|15790.87|15790.87|0
1649152850000|2022-04-05 10:00:50|15793.67|15793.67|15796.47|15796.47|15796.47|15796.47|15790.87|15790.87|0
1649152860000|2022-04-05 10:01:00|15796.93|15796.93|15796.01|15796.01|15796.93|15796.93|15796.01|15796.01|0
1649152970000|2022-04-05 10:02:50|15798.81|15798.81|15798.81|15798.81|15798.81|15798.81|15798.81|15798.81|0
1649152980000|2022-04-05 10:03:00|15799.73|15799.73|15787.83|15787.83|15799.73|15799.73|15787.83|15787.83|0
1649152990000|2022-04-05 10:03:10|15795.76|15795.76|15795.76|15795.76|15795.76|15795.76|15795.76|15795.76|0
1649153050000|2022-04-05 10:04:10|15794.36|15794.36|15794.36|15794.36|15794.36|15794.36|15794.36|15794.36|0
1649153110000|2022-04-05 10:05:10|15790.4|15790.4|15790.4|15790.4|15790.4|15790.4|15790.4|15790.4|0
1649153130000|2022-04-05 10:05:30|15786.43|15786.43|15786.43|15786.43|15786.43|15786.43|15786.43|15786.43|0
1649153190000|2022-04-05 10:06:30|15782.47|15782.47|15782.47|15782.47|15782.47|15782.47|15782.47|15782.47|0
1649153340000|2022-04-05 10:09:00|15779.67|15779.67|15779.67|15779.67|15779.67|15779.67|15779.67|15779.67|0
1649153350000|2022-04-05 10:09:10|15783.63|15783.63|15765.93|15765.93|15783.63|15783.63|15765.93|15765.93|0
1649153360000|2022-04-05 10:09:20|15761.73|15761.73|15759.16|15759.16|15764.53|15764.53|15759.16|15759.16|0
1649153370000|2022-04-05 10:09:30|15763.13|15763.13|15759.16|15759.16|15767.09|15767.09|15759.16|15759.16|0
1649153380000|2022-04-05 10:09:40|15760.56|15760.56|15761.96|15761.96|15765.93|15765.93|15760.56|15760.56|0
1649153390000|2022-04-05 10:09:50|15765.93|15765.93|15765.93|15765.93|15765.93|15765.93|15765.93|15765.93|0
1649153410000|2022-04-05 10:10:10|15765.01|15765.01|15765.01|15765.01|15765.01|15765.01|15765.01|15765.01|0
1649153420000|2022-04-05 10:10:20|15764.55|15764.55|15761.75|15761.75|15764.55|15764.55|15761.75|15761.75|0
1649153460000|2022-04-05 10:11:00|15745.89|15745.89|15753.36|15753.36|15753.36|15753.36|15744.51|15744.51|0
1649153470000|2022-04-05 10:11:10|15754.76|15754.76|15754.76|15754.76|15754.76|15754.76|15754.76|15754.76|0
1649153480000|2022-04-05 10:11:20|15758.72|15758.72|15758.72|15758.72|15758.72|15758.72|15758.72|15758.72|0
1649153500000|2022-04-05 10:11:40|15758.26|15758.26|15755.46|15755.46|15758.26|15758.26|15755.46|15755.46|0
1649153550000|2022-04-05 10:12:30|15759.43|15759.43|15759.43|15759.43|15759.43|15759.43|15759.43|15759.43|0
1649153560000|2022-04-05 10:12:40|15756.63|15756.63|15756.63|15756.63|15756.63|15756.63|15753.83|15753.83|0
1649153570000|2022-04-05 10:12:50|15758.03|15758.03|15758.03|15758.03|15758.03|15758.03|15758.03|15758.03|0
1649153580000|2022-04-05 10:13:00|15759.43|15759.43|15759.43|15759.43|15759.43|15759.43|15759.43|15759.43|0
1649153600000|2022-04-05 10:13:20|15762.23|15762.23|15762.23|15762.23|15762.23|15762.23|15762.23|15762.23|0
1649153700000|2022-04-05 10:15:00|15766.19|15766.19|15766.19|15766.19|15767.59|15767.59|15766.19|15766.19|0
1649153710000|2022-04-05 10:15:10|15770.16|15770.16|15770.16|15770.16|15770.16|15770.16|15770.16|15770.16|0
1649153800000|2022-04-05 10:16:40|15771.56|15771.56|15772.96|15772.96|15772.96|15772.96|15771.56|15771.56|0
1649153880000|2022-04-05 10:18:00|15780.89|15780.89|15780.89|15780.89|15780.89|15780.89|15780.89|15780.89|0
1649153930000|2022-04-05 10:18:50|15776.92|15776.92|15772.96|15772.96|15776.92|15776.92|15772.96|15772.96|0
1649153940000|2022-04-05 10:19:00|15768.76|15768.76|15772.96|15772.96|15772.96|15772.96|15768.76|15768.76|0
1649153960000|2022-04-05 10:19:20|15776.92|15776.92|15776.92|15776.92|15776.92|15776.92|15776.92|15776.92|0
1649154010000|2022-04-05 10:20:10|15777.84|15777.84|15777.84|15777.84|15777.84|15777.84|15777.84|15777.84|0
1649154030000|2022-04-05 10:20:30|15778.76|15778.76|15778.76|15778.76|15778.76|15778.76|15778.76|15778.76|0
1649154040000|2022-04-05 10:20:40|15777.36|15777.36|15777.36|15777.36|15777.36|15777.36|15777.36|15777.36|0
1649154110000|2022-04-05 10:21:50|15774.56|15774.56|15774.56|15774.56|15774.56|15774.56|15774.56|15774.56|0
1649154120000|2022-04-05 10:22:00|15768.96|15768.96|15768.96|15768.96|15768.96|15768.96|15768.96|15768.96|0
1649154140000|2022-04-05 10:22:20|15763.37|15763.37|15761.97|15761.97|15763.37|15763.37|15761.97|15761.97|0
1649154170000|2022-04-05 10:22:50|15764.77|15764.77|15764.77|15764.77|15764.77|15764.77|15764.77|15764.77|0
1649154180000|2022-04-05 10:23:00|15766.17|15766.17|15757.78|15757.78|15766.17|15766.17|15757.78|15757.78|0
1649154210000|2022-04-05 10:23:30|15759.17|15759.17|15759.17|15759.17|15759.17|15759.17|15759.17|15759.17|0
1649154220000|2022-04-05 10:23:40|15739.35|15739.35|15739.35|15739.35|15739.35|15739.35|15739.35|15739.35|0
1649154330000|2022-04-05 10:25:30|15735.38|15735.38|15735.62|15735.62|15737.02|15737.02|15731.42|15731.42|0
1649154490000|2022-04-05 10:28:10|15734.22|15734.22|15734.22|15734.22|15734.22|15734.22|15734.22|15734.22|0
1649154520000|2022-04-05 10:28:40|15732.82|15732.82|15730.02|15730.02|15732.82|15732.82|15730.02|15730.02|0
1649154580000|2022-04-05 10:29:40|15725.82|15725.82|15725.82|15725.82|15725.82|15725.82|15725.82|15725.82|0
1649154670000|2022-04-05 10:31:10|15726.74|15726.74|15726.74|15726.74|15726.74|15726.74|15726.74|15726.74|0
1649154760000|2022-04-05 10:32:40|15722.77|15722.77|15722.77|15722.77|15722.77|15722.77|15722.77|15722.77|0
1649154780000|2022-04-05 10:33:00|15721.37|15721.37|15732.1|15732.1|15732.1|15732.1|15721.37|15721.37|0
1649154820000|2022-04-05 10:33:40|15729.31|15729.31|15729.31|15729.31|15729.31|15729.31|15729.31|15729.31|0
1649154860000|2022-04-05 10:34:20|15726.51|15726.51|15726.51|15726.51|15726.51|15726.51|15726.51|15726.51|0
1649154870000|2022-04-05 10:34:30|15725.11|15725.11|15725.11|15725.11|15725.11|15725.11|15725.11|15725.11|0
1649154970000|2022-04-05 10:36:10|15729.07|15729.07|15729.07|15729.07|15729.07|15729.07|15729.07|15729.07|0
1649154990000|2022-04-05 10:36:30|15733.27|15733.27|15733.27|15733.27|15733.27|15733.27|15733.27|15733.27|0
1649155010000|2022-04-05 10:36:50|15737.24|15737.24|15737.24|15737.24|15737.24|15737.24|15737.24|15737.24|0
1649155020000|2022-04-05 10:37:00|15741.2|15741.2|15741.2|15741.2|15741.2|15741.2|15741.2|15741.2|0
1649155060000|2022-04-05 10:37:40|15745.17|15745.17|15745.17|15745.17|15745.17|15745.17|15745.17|15745.17|0
1649155080000|2022-04-05 10:38:00|15733.27|15733.27|15729.31|15729.31|15733.27|15733.27|15729.31|15729.31|0
1649155090000|2022-04-05 10:38:10|15717.41|15717.41|15717.41|15717.41|15717.41|15717.41|15717.41|15717.41|0
1649155300000|2022-04-05 10:41:40|15721.37|15721.37|15721.37|15721.37|15721.37|15721.37|15721.37|15721.37|0
1649155340000|2022-04-05 10:42:20|15722.77|15722.77|15722.77|15722.77|15722.77|15722.77|15722.77|15722.77|0
1649155440000|2022-04-05 10:44:00|15724.17|15724.17|15724.17|15724.17|15724.17|15724.17|15724.17|15724.17|0
1649155460000|2022-04-05 10:44:20|15728.14|15728.14|15725.34|15725.34|15728.14|15728.14|15725.34|15725.34|0
1649155500000|2022-04-05 10:45:00|15726.74|15726.74|15726.74|15726.74|15726.74|15726.74|15726.74|15726.74|0
1649155550000|2022-04-05 10:45:50|15730.7|15730.7|15730.7|15730.7|15730.7|15730.7|15730.7|15730.7|0
1649155580000|2022-04-05 10:46:20|15734.67|15734.67|15734.67|15734.67|15734.67|15734.67|15734.67|15734.67|0
1649155590000|2022-04-05 10:46:30|15738.64|15738.64|15738.64|15738.64|15738.64|15738.64|15738.64|15738.64|0
1649155610000|2022-04-05 10:46:50|15740.03|15740.03|15740.03|15740.03|15740.03|15740.03|15740.03|15740.03|0
1649155660000|2022-04-05 10:47:40|15744|15744|15744|15744|15744|15744|15744|15744|0
1649155700000|2022-04-05 10:48:20|15746.8|15746.8|15746.8|15746.8|15746.8|15746.8|15746.8|15746.8|0
1649155720000|2022-04-05 10:48:40|15750.76|15750.76|15750.76|15750.76|15750.76|15750.76|15750.76|15750.76|0
1649155780000|2022-04-05 10:49:40|15746.57|15746.57|15746.57|15746.57|15746.57|15746.57|15746.57|15746.57|0
1649155800000|2022-04-05 10:50:00|15750.53|15750.53|15747.73|15747.73|15750.53|15750.53|15747.73|15747.73|0
1649155820000|2022-04-05 10:50:20|15744.93|15744.93|15744.93|15744.93|15744.93|15744.93|15744.93|15744.93|0
1649155860000|2022-04-05 10:51:00|15746.33|15746.33|15746.33|15746.33|15746.33|15746.33|15746.33|15746.33|0
1649155880000|2022-04-05 10:51:20|15742.37|15742.37|15742.37|15742.37|15742.37|15742.37|15742.37|15742.37|0
1649155960000|2022-04-05 10:52:40|15745.17|15745.17|15745.17|15745.17|15745.17|15745.17|15745.17|15745.17|0
1649156050000|2022-04-05 10:54:10|15749.13|15749.13|15749.13|15749.13|15749.13|15749.13|15749.13|15749.13|0
1649156080000|2022-04-05 10:54:40|15753.33|15753.33|15753.33|15753.33|15753.33|15753.33|15753.33|15753.33|0
1649156090000|2022-04-05 10:54:50|15747.73|15747.73|15747.73|15747.73|15747.73|15747.73|15747.73|15747.73|0
1649156170000|2022-04-05 10:56:10|15749.13|15749.13|15749.13|15749.13|15749.13|15749.13|15749.13|15749.13|0
1649156200000|2022-04-05 10:56:40|15753.1|15753.1|15753.1|15753.1|15753.1|15753.1|15753.1|15753.1|0
1649156230000|2022-04-05 10:57:10|15757.06|15757.06|15761.03|15761.03|15761.03|15761.03|15757.06|15757.06|0
1649156250000|2022-04-05 10:57:30|15763.83|15763.83|15763.83|15763.83|15763.83|15763.83|15763.83|15763.83|0
1649156260000|2022-04-05 10:57:40|15767.79|15767.79|15767.79|15767.79|15767.79|15767.79|15767.79|15767.79|0
1649156300000|2022-04-05 10:58:20|15771.99|15771.99|15779.92|15779.92|15779.92|15779.92|15771.99|15771.99|0
1649156320000|2022-04-05 10:58:40|15787.85|15787.85|15779.92|15779.92|15787.85|15787.85|15779.92|15779.92|0
1649156400000|2022-04-05 11:00:00|15778.52|15778.52|15778.52|15778.52|15778.52|15778.52|15778.52|15778.52|0
1649156410000|2022-04-05 11:00:10|15779.92|15779.92|15770.59|15770.59|15779.92|15779.92|15770.59|15770.59|0
1649156460000|2022-04-05 11:01:00|15771.51|15771.51|15763.58|15763.58|15771.51|15771.51|15763.58|15763.58|0
1649156490000|2022-04-05 11:01:30|15762.18|15762.18|15754.25|15754.25|15762.18|15762.18|15754.25|15754.25|0
1649156520000|2022-04-05 11:02:00|15750.28|15750.28|15750.28|15750.28|15750.28|15750.28|15750.28|15750.28|0
1649156530000|2022-04-05 11:02:10|15742.35|15742.35|15742.35|15742.35|15742.35|15742.35|15742.35|15742.35|0
1649156540000|2022-04-05 11:02:20|15742.81|15742.81|15742.81|15742.81|15742.81|15742.81|15742.81|15742.81|0
1649156550000|2022-04-05 11:02:30|15746.78|15746.78|15746.78|15746.78|15746.78|15746.78|15746.78|15746.78|0
1649156590000|2022-04-05 11:03:10|15745.38|15745.38|15745.38|15745.38|15745.38|15745.38|15745.38|15745.38|0
1649156680000|2022-04-05 11:04:40|15745.84|15745.84|15757.03|15757.03|15757.03|15757.03|15745.84|15745.84|0
1649156770000|2022-04-05 11:06:10|15753.06|15753.06|15757.03|15757.03|15757.03|15757.03|15753.06|15753.06|0
1649156790000|2022-04-05 11:06:30|15757.49|15757.49|15757.49|15757.49|15757.49|15757.49|15757.49|15757.49|0
1649156800000|2022-04-05 11:06:40|15753.52|15753.52|15753.52|15753.52|15753.52|15753.52|15753.52|15753.52|0
1649156820000|2022-04-05 11:07:00|15752.12|15752.12|15752.12|15752.12|15752.12|15752.12|15752.12|15752.12|0
1649156830000|2022-04-05 11:07:10|15748.16|15748.16|15748.16|15748.16|15748.16|15748.16|15748.16|15748.16|0
1649156860000|2022-04-05 11:07:40|15742.79|15742.79|15742.79|15742.79|15742.79|15742.79|15742.79|15742.79|0
1649156920000|2022-04-05 11:08:40|15738.59|15738.59|15738.59|15738.59|15739.99|15739.99|15737.19|15737.19|0
1649156930000|2022-04-05 11:08:50|15742.79|15742.79|15742.79|15742.79|15742.79|15742.79|15742.79|15742.79|0
1649156990000|2022-04-05 11:09:50|15741.39|15741.39|15741.39|15741.39|15741.39|15741.39|15741.39|15741.39|0
1649157000000|2022-04-05 11:10:00|15745.36|15745.36|15745.36|15745.36|15745.36|15745.36|15745.36|15745.36|0
1649157020000|2022-04-05 11:10:20|15749.32|15749.32|15749.32|15749.32|15749.32|15749.32|15749.32|15749.32|0
1649157030000|2022-04-05 11:10:30|15749.78|15749.78|15752.56|15752.56|15752.58|15752.58|15749.78|15749.78|0
1649157040000|2022-04-05 11:10:40|15756.53|15756.53|15756.53|15756.53|15756.53|15756.53|15756.53|15756.53|0
1649157070000|2022-04-05 11:11:10|15753.73|15753.73|15755.13|15755.13|15755.13|15755.13|15753.73|15753.73|0
1649157200000|2022-04-05 11:13:20|15752.33|15752.33|15752.33|15752.33|15752.33|15752.33|15752.33|15752.33|0
1649157210000|2022-04-05 11:13:30|15753.73|15753.73|15755.13|15755.13|15755.13|15755.13|15753.73|15753.73|0
1649157300000|2022-04-05 11:15:00|15753.73|15753.73|15753.73|15753.73|15753.73|15753.73|15753.73|15753.73|0
1649157440000|2022-04-05 11:17:20|15755.13|15755.13|15755.13|15755.13|15755.13|15755.13|15755.13|15755.13|0
1649157450000|2022-04-05 11:17:30|15763.06|15763.06|15763.06|15763.06|15763.06|15763.06|15763.06|15763.06|0
1649157510000|2022-04-05 11:18:30|15759.09|15759.09|15759.09|15759.09|15759.09|15759.09|15759.09|15759.09|0
1649157580000|2022-04-05 11:19:40|15755.13|15755.13|15755.13|15755.13|15755.13|15755.13|15755.13|15755.13|0
1649157600000|2022-04-05 11:20:00|15759.09|15759.09|15759.09|15759.09|15759.09|15759.09|15759.09|15759.09|0
1649157610000|2022-04-05 11:20:10|15755.13|15755.13|15755.13|15755.13|15755.13|15755.13|15755.13|15755.13|0
1649157640000|2022-04-05 11:20:40|15759.09|15759.09|15759.09|15759.09|15759.09|15759.09|15759.09|15759.09|0
1649157650000|2022-04-05 11:20:50|15766.09|15766.09|15766.09|15766.09|15766.09|15766.09|15766.09|15766.09|0
1649157660000|2022-04-05 11:21:00|15761.89|15761.89|15762.35|15762.35|15762.35|15762.35|15761.89|15761.89|0
1649157670000|2022-04-05 11:21:10|15766.32|15766.32|15769.12|15769.12|15769.12|15769.12|15766.32|15766.32|0
1649157680000|2022-04-05 11:21:20|15773.08|15773.08|15774.92|15774.92|15774.92|15774.92|15773.08|15773.08|0
1649157690000|2022-04-05 11:21:30|15774.46|15774.46|15774.46|15774.46|15774.46|15774.46|15774.46|15774.46|0
1649157710000|2022-04-05 11:21:50|15778.43|15778.43|15778.43|15778.43|15778.43|15778.43|15778.43|15778.43|0
1649157720000|2022-04-05 11:22:00|15786.36|15786.36|15786.36|15786.36|15786.36|15786.36|15786.36|15786.36|0
1649157740000|2022-04-05 11:22:20|15790.32|15790.32|15790.32|15790.32|15790.32|15790.32|15790.32|15790.32|0
1649157760000|2022-04-05 11:22:40|15782.39|15782.39|15782.39|15782.39|15783.79|15783.79|15782.39|15782.39|0
1649157800000|2022-04-05 11:23:20|15790.32|15790.32|15790.32|15790.32|15790.32|15790.32|15790.32|15790.32|0
1649157810000|2022-04-05 11:23:30|15791.72|15791.72|15787.52|15787.52|15791.72|15791.72|15787.52|15787.52|0
1649157830000|2022-04-05 11:23:50|15783.56|15783.56|15780.99|15780.99|15786.36|15786.36|15780.99|15780.99|0
1649157860000|2022-04-05 11:24:20|15785.19|15785.19|15787.99|15787.99|15787.99|15787.99|15785.19|15785.19|0
1649157890000|2022-04-05 11:24:50|15784.02|15784.02|15784.02|15784.02|15784.02|15784.02|15784.02|15784.02|0
1649157900000|2022-04-05 11:25:00|15782.62|15782.62|15782.62|15782.62|15782.62|15782.62|15782.62|15782.62|0
1649158020000|2022-04-05 11:27:00|15774.69|15774.69|15774.69|15774.69|15774.69|15774.69|15774.69|15774.69|0
1649158120000|2022-04-05 11:28:40|15777.49|15777.49|15777.49|15777.49|15777.49|15777.49|15777.49|15777.49|0
1649158170000|2022-04-05 11:29:30|15781.46|15781.46|15781.46|15781.46|15781.46|15781.46|15781.46|15781.46|0
1649158280000|2022-04-05 11:31:20|15777.49|15777.49|15774.69|15774.69|15777.49|15777.49|15774.69|15774.69|0
1649158300000|2022-04-05 11:31:40|15770.73|15770.73|15770.73|15770.73|15770.73|15770.73|15770.73|15770.73|0
1649158310000|2022-04-05 11:31:50|15766.53|15766.53|15766.53|15766.53|15766.53|15766.53|15766.53|15766.53|0
1649158320000|2022-04-05 11:32:00|15769.33|15769.33|15769.33|15769.33|15769.33|15769.33|15769.33|15769.33|0
1649158400000|2022-04-05 11:33:20|15767.03|15767.03|15767.49|15767.49|15767.49|15767.49|15766.57|15766.57|0
1649158440000|2022-04-05 11:34:00|15768.41|15768.41|15768.41|15768.41|15768.41|15768.41|15768.41|15768.41|0
1649158480000|2022-04-05 11:34:40|15764.44|15764.44|15764.44|15764.44|15764.44|15764.44|15764.44|15764.44|0
1649158490000|2022-04-05 11:34:50|15776.34|15776.34|15776.34|15776.34|15776.34|15776.34|15776.34|15776.34|0
1649158690000|2022-04-05 11:38:10|15773.54|15773.54|15773.54|15773.54|15773.54|15773.54|15773.54|15773.54|0
1649158720000|2022-04-05 11:38:40|15777.51|15777.51|15777.51|15777.51|15777.51|15777.51|15777.51|15777.51|0
1649158730000|2022-04-05 11:38:50|15778.91|15778.91|15778.91|15778.91|15778.91|15778.91|15778.91|15778.91|0
1649158790000|2022-04-05 11:39:50|15782.87|15782.87|15783.1|15783.1|15783.1|15783.1|15778.91|15778.91|0
1649158800000|2022-04-05 11:40:00|15783.56|15783.56|15784.02|15784.02|15784.02|15784.02|15783.56|15783.56|0
1649158860000|2022-04-05 11:41:00|15787.99|15787.99|15787.99|15787.99|15787.99|15787.99|15787.99|15787.99|0
1649158870000|2022-04-05 11:41:10|15785.19|15785.19|15785.19|15785.19|15785.19|15785.19|15785.19|15785.19|0
1649158900000|2022-04-05 11:41:40|15789.16|15789.16|15789.16|15789.16|15789.16|15789.16|15789.16|15789.16|0
1649159030000|2022-04-05 11:43:50|15797.09|15797.09|15797.09|15797.09|15797.09|15797.09|15797.09|15797.09|0
1649159050000|2022-04-05 11:44:10|15797.55|15797.55|15797.55|15797.55|15797.55|15797.55|15797.55|15797.55|0
1649159120000|2022-04-05 11:45:20|15793.58|15793.58|15793.58|15793.58|15793.58|15793.58|15793.58|15793.58|0
1649159220000|2022-04-05 11:47:00|15797.55|15797.55|15801.51|15801.51|15801.51|15801.51|15797.55|15797.55|0
1649159230000|2022-04-05 11:47:10|15804.31|15804.31|15804.31|15804.31|15804.31|15804.31|15804.31|15804.31|0
1649159260000|2022-04-05 11:47:40|15808.27|15808.27|15796.38|15796.38|15808.27|15808.27|15796.38|15796.38|0
1649159290000|2022-04-05 11:48:10|15788.45|15788.45|15784.48|15784.48|15788.45|15788.45|15784.48|15784.48|0
1649159300000|2022-04-05 11:48:20|15784.02|15784.02|15784.02|15784.02|15784.02|15784.02|15784.02|15784.02|0
1649159360000|2022-04-05 11:49:20|15786.82|15786.82|15786.82|15786.82|15786.82|15786.82|15786.82|15786.82|0
1649159420000|2022-04-05 11:50:20|15788.22|15788.22|15788.22|15788.22|15788.22|15788.22|15788.22|15788.22|0
1649159540000|2022-04-05 11:52:20|15800.12|15800.12|15796.39|15796.39|15800.12|15800.12|15792.19|15792.19|0
1649159600000|2022-04-05 11:53:20|15800.35|15800.35|15800.35|15800.35|15800.35|15800.35|15800.35|15800.35|0
1649159700000|2022-04-05 11:55:00|15801.75|15801.75|15801.75|15801.75|15801.75|15801.75|15801.75|15801.75|0
1649159770000|2022-04-05 11:56:10|15797.79|15797.79|15797.79|15797.79|15797.79|15797.79|15797.79|15797.79|0
1649159780000|2022-04-05 11:56:20|15801.75|15801.75|15801.75|15801.75|15801.75|15801.75|15801.75|15801.75|0
1649159850000|2022-04-05 11:57:30|15800.83|15800.83|15800.83|15800.83|15800.83|15800.83|15800.83|15800.83|0
1649159900000|2022-04-05 11:58:20|15796.87|15796.87|15796.87|15796.87|15796.87|15796.87|15796.87|15796.87|0
1649159910000|2022-04-05 11:58:30|15804.8|15804.8|15800.83|15800.83|15804.8|15804.8|15800.83|15800.83|0
1649159930000|2022-04-05 11:58:50|15808.76|15808.76|15808.76|15808.76|15808.76|15808.76|15808.76|15808.76|0
1649160010000|2022-04-05 12:00:10|15800.83|15800.83|15796.87|15796.87|15800.83|15800.83|15796.87|15796.87|0
1649160020000|2022-04-05 12:00:20|15792.67|15792.67|15792.67|15792.67|15792.67|15792.67|15792.67|15792.67|0
1649160040000|2022-04-05 12:00:40|15794.07|15794.07|15799.43|15799.43|15799.43|15799.43|15794.07|15794.07|0
1649160050000|2022-04-05 12:00:50|15795.47|15795.47|15795.47|15795.47|15795.47|15795.47|15795.47|15795.47|0
1649160060000|2022-04-05 12:01:00|15799.43|15799.43|15799.43|15799.43|15799.43|15799.43|15799.43|15799.43|0
1649160170000|2022-04-05 12:02:50|15795.47|15795.47|15795.47|15795.47|15795.47|15795.47|15795.47|15795.47|0
1649160240000|2022-04-05 12:04:00|15799.43|15799.43|15799.43|15799.43|15799.43|15799.43|15799.43|15799.43|0
1649160250000|2022-04-05 12:04:10|15800.83|15800.83|15800.83|15800.83|15800.83|15800.83|15800.83|15800.83|0
1649160280000|2022-04-05 12:04:40|15804.8|15804.8|15804.8|15804.8|15804.8|15804.8|15804.8|15804.8|0
1649160310000|2022-04-05 12:05:10|15808.76|15808.76|15808.76|15808.76|15808.76|15808.76|15808.76|15808.76|0
1649160350000|2022-04-05 12:05:50|15804.8|15804.8|15804.8|15804.8|15804.8|15804.8|15804.8|15804.8|0
1649160360000|2022-04-05 12:06:00|15808.76|15808.76|15808.76|15808.76|15808.76|15808.76|15808.76|15808.76|0
1649160380000|2022-04-05 12:06:20|15801.76|15801.76|15803.16|15803.16|15803.16|15803.16|15801.76|15801.76|0
1649160420000|2022-04-05 12:07:00|15800.36|15800.36|15800.36|15800.36|15800.36|15800.36|15800.36|15800.36|0
1649160480000|2022-04-05 12:08:00|15800.82|15800.82|15800.82|15800.82|15800.82|15800.82|15800.82|15800.82|0
1649160490000|2022-04-05 12:08:10|15802.22|15802.22|15802.22|15802.22|15802.22|15802.22|15802.22|15802.22|0
1649160550000|2022-04-05 12:09:10|15798.26|15798.26|15798.26|15798.26|15798.26|15798.26|15798.26|15798.26|0
1649160560000|2022-04-05 12:09:20|15794.29|15794.29|15794.29|15794.29|15794.29|15794.29|15794.29|15794.29|0
1649160780000|2022-04-05 12:13:00|15793.83|15793.83|15793.83|15793.83|15793.83|15793.83|15793.83|15793.83|0
1649160800000|2022-04-05 12:13:20|15789.87|15789.87|15789.87|15789.87|15789.87|15789.87|15789.87|15789.87|0
1649160830000|2022-04-05 12:13:50|15788.47|15788.47|15788.47|15788.47|15788.47|15788.47|15788.47|15788.47|0
1649160840000|2022-04-05 12:14:00|15784.5|15784.5|15783.1|15783.1|15784.5|15784.5|15783.1|15783.1|0
1649160850000|2022-04-05 12:14:10|15779.14|15779.14|15779.14|15779.14|15779.14|15779.14|15779.14|15779.14|0
1649160860000|2022-04-05 12:14:20|15775.17|15775.17|15775.17|15775.17|15775.17|15775.17|15775.17|15775.17|0
1649160870000|2022-04-05 12:14:30|15779.14|15779.14|15779.14|15779.14|15779.14|15779.14|15779.14|15779.14|0
1649160900000|2022-04-05 12:15:00|15780.54|15780.54|15780.54|15780.54|15780.54|15780.54|15780.54|15780.54|0
1649160980000|2022-04-05 12:16:20|15779.14|15779.14|15779.14|15779.14|15779.14|15779.14|15779.14|15779.14|0
1649161090000|2022-04-05 12:18:10|15780.54|15780.54|15780.54|15780.54|15780.54|15780.54|15780.54|15780.54|0
1649161300000|2022-04-05 12:21:40|15776.57|15776.57|15776.57|15776.57|15776.57|15776.57|15776.57|15776.57|0
1649161330000|2022-04-05 12:22:10|15775.17|15775.17|15773.77|15773.77|15775.17|15775.17|15773.77|15773.77|0
1649161340000|2022-04-05 12:22:20|15772.37|15772.37|15771.46|15771.46|15772.37|15772.37|15770.06|15770.06|0
1649161380000|2022-04-05 12:23:00|15772.85|15772.85|15772.85|15772.85|15772.85|15772.85|15772.85|15772.85|0
1649161480000|2022-04-05 12:24:40|15768.89|15768.89|15768.89|15768.89|15768.89|15768.89|15768.89|15768.89|0
1649161490000|2022-04-05 12:24:50|15771.69|15771.69|15770.29|15770.29|15771.69|15771.69|15770.29|15770.29|0
1649161510000|2022-04-05 12:25:10|15766.32|15766.32|15766.32|15766.32|15766.32|15766.32|15766.32|15766.32|0
1649161540000|2022-04-05 12:25:40|15763.52|15763.52|15763.52|15763.52|15763.52|15763.52|15763.52|15763.52|0
1649161640000|2022-04-05 12:27:20|15759.56|15759.56|15759.56|15759.56|15759.56|15759.56|15759.56|15759.56|0
1649161670000|2022-04-05 12:27:50|15756.76|15756.76|15756.76|15756.76|15756.76|15756.76|15756.76|15756.76|0
1649161730000|2022-04-05 12:28:50|15751.16|15751.16|15752.56|15752.56|15752.56|15752.56|15751.16|15751.16|0
1649161740000|2022-04-05 12:29:00|15751.16|15751.16|15748.36|15748.36|15751.16|15751.16|15748.36|15748.36|0
1649161750000|2022-04-05 12:29:10|15746.96|15746.96|15746.96|15746.96|15746.96|15746.96|15746.96|15746.96|0
1649161770000|2022-04-05 12:29:30|15744.17|15744.17|15744.17|15744.17|15744.17|15744.17|15744.17|15744.17|0
1649161870000|2022-04-05 12:31:10|15748.36|15748.36|15749.76|15749.76|15749.76|15749.76|15748.36|15748.36|0
1649161930000|2022-04-05 12:32:10|15751.16|15751.16|15751.16|15751.16|15751.16|15751.16|15751.16|15751.16|0
1649161980000|2022-04-05 12:33:00|15755.13|15755.13|15759.09|15759.09|15759.09|15759.09|15755.13|15755.13|0
1649162030000|2022-04-05 12:33:50|15755.13|15755.13|15759.09|15759.09|15759.09|15759.09|15755.13|15755.13|0
1649162140000|2022-04-05 12:35:40|15757.69|15757.69|15757.69|15757.69|15757.69|15757.69|15757.69|15757.69|0
1649162210000|2022-04-05 12:36:50|15760.49|15760.49|15760.49|15760.49|15760.49|15760.49|15760.49|15760.49|0
1649162250000|2022-04-05 12:37:30|15764.46|15764.46|15764.46|15764.46|15764.46|15764.46|15764.46|15764.46|0
1649162280000|2022-04-05 12:38:00|15768.42|15768.42|15768.42|15768.42|15768.42|15768.42|15768.42|15768.42|0
1649162330000|2022-04-05 12:38:50|15767.02|15767.02|15767.02|15767.02|15767.02|15767.02|15767.02|15767.02|0
1649162340000|2022-04-05 12:39:00|15770.99|15770.99|15770.99|15770.99|15770.99|15770.99|15770.99|15770.99|0
1649162360000|2022-04-05 12:39:20|15767.02|15767.02|15767.02|15767.02|15767.02|15767.02|15767.02|15767.02|0
1649162370000|2022-04-05 12:39:30|15770.99|15770.99|15770.99|15770.99|15770.99|15770.99|15770.99|15770.99|0
1649162380000|2022-04-05 12:39:40|15774.95|15774.95|15774.95|15774.95|15774.95|15774.95|15774.95|15774.95|0
1649162440000|2022-04-05 12:40:40|15776.35|15776.35|15776.35|15776.35|15776.35|15776.35|15776.35|15776.35|0
1649162530000|2022-04-05 12:42:10|15773.55|15773.55|15767.98|15767.98|15773.55|15773.55|15767.98|15767.98|0
1649162540000|2022-04-05 12:42:20|15769.38|15769.38|15769.38|15769.38|15769.38|15769.38|15769.38|15769.38|0
1649162580000|2022-04-05 12:43:00|15770.78|15770.78|15772.18|15772.18|15772.18|15772.18|15770.78|15770.78|0
1649162690000|2022-04-05 12:44:50|15768.21|15768.21|15765.41|15765.41|15768.21|15768.21|15765.41|15765.41|0
1649162740000|2022-04-05 12:45:40|15764.01|15764.01|15764.01|15764.01|15764.01|15764.01|15764.01|15764.01|0
1649162790000|2022-04-05 12:46:30|15762.61|15762.61|15762.61|15762.61|15762.61|15762.61|15762.61|15762.61|0
1649162880000|2022-04-05 12:48:00|15761.21|15761.21|15765.18|15765.18|15765.18|15765.18|15761.21|15761.21|0
1649162970000|2022-04-05 12:49:30|15769.14|15769.14|15767.74|15767.74|15769.14|15769.14|15767.74|15767.74|0
1649162980000|2022-04-05 12:49:40|15769.14|15769.14|15769.14|15769.14|15769.14|15769.14|15769.14|15769.14|0
1649162990000|2022-04-05 12:49:50|15767.74|15767.74|15764.94|15764.94|15767.74|15767.74|15764.94|15764.94|0
1649163000000|2022-04-05 12:50:00|15766.34|15766.34|15755.61|15755.61|15766.34|15766.34|15755.61|15755.61|0
1649163020000|2022-04-05 12:50:20|15754.22|15754.22|15754.22|15754.22|15754.22|15754.22|15754.22|15754.22|0
1649163030000|2022-04-05 12:50:30|15750.25|15750.25|15750.25|15750.25|15750.25|15750.25|15750.25|15750.25|0
1649163050000|2022-04-05 12:50:50|15748.85|15748.85|15748.85|15748.85|15748.85|15748.85|15748.85|15748.85|0
1649163060000|2022-04-05 12:51:00|15750.25|15750.25|15748.85|15748.85|15750.25|15750.25|15748.85|15748.85|0
1649163080000|2022-04-05 12:51:20|15747.45|15747.45|15747.45|15747.45|15747.45|15747.45|15747.45|15747.45|0
1649163110000|2022-04-05 12:51:50|15750.25|15750.25|15750.25|15750.25|15751.65|15751.65|15750.25|15750.25|0
1649163150000|2022-04-05 12:52:30|15738.35|15738.35|15738.35|15738.35|15738.35|15738.35|15738.35|15738.35|0
1649163200000|2022-04-05 12:53:20|15734.39|15734.39|15735.79|15735.79|15735.79|15735.79|15734.39|15734.39|0
1649163260000|2022-04-05 12:54:20|15734.39|15734.39|15735.79|15735.79|15735.79|15735.79|15734.39|15734.39|0
1649163270000|2022-04-05 12:54:30|15737.19|15737.19|15737.19|15737.19|15737.19|15737.19|15737.19|15737.19|0
1649163290000|2022-04-05 12:54:50|15735.79|15735.79|15735.79|15735.79|15735.79|15735.79|15735.79|15735.79|0
1649163340000|2022-04-05 12:55:40|15739.99|15739.99|15739.99|15739.99|15739.99|15739.99|15739.99|15739.99|0
1649163350000|2022-04-05 12:55:50|15736.02|15736.02|15732.06|15732.06|15736.02|15736.02|15732.06|15732.06|0
1649163360000|2022-04-05 12:56:00|15728.09|15728.09|15732.06|15732.06|15732.06|15732.06|15728.09|15728.09|0
1649163370000|2022-04-05 12:56:10|15728.09|15728.09|15728.09|15728.09|15728.09|15728.09|15728.09|15728.09|0
1649163380000|2022-04-05 12:56:20|15724.13|15724.13|15722.73|15722.73|15724.13|15724.13|15722.73|15722.73|0
1649163410000|2022-04-05 12:56:50|15721.81|15721.81|15721.81|15721.81|15721.81|15721.81|15721.81|15721.81|0
1649163430000|2022-04-05 12:57:10|15721.35|15721.35|15721.35|15721.35|15721.35|15721.35|15721.35|15721.35|0
1649163450000|2022-04-05 12:57:30|15725.31|15725.31|15725.31|15725.31|15725.31|15725.31|15725.31|15725.31|0
1649163480000|2022-04-05 12:58:00|15722.51|15722.51|15718.32|15718.32|15722.51|15722.51|15718.32|15718.32|0
1649163510000|2022-04-05 12:58:30|15714.35|15714.35|15714.35|15714.35|15714.35|15714.35|15714.35|15714.35|0
1649163520000|2022-04-05 12:58:40|15714.81|15714.81|15714.81|15714.81|15714.81|15714.81|15714.81|15714.81|0
1649163550000|2022-04-05 12:59:10|15712.01|15712.01|15712.01|15712.01|15712.01|15712.01|15712.01|15712.01|0
1649163560000|2022-04-05 12:59:20|15707.81|15707.81|15710.61|15710.61|15710.61|15710.61|15707.81|15707.81|0
1649163600000|2022-04-05 13:00:00|15707.81|15707.81|15707.81|15707.81|15707.81|15707.81|15707.81|15707.81|0
1649163610000|2022-04-05 13:00:10|15709.21|15709.21|15709.21|15709.21|15709.21|15709.21|15709.21|15709.21|0
1649163650000|2022-04-05 13:00:50|15710.61|15710.61|15712.01|15712.01|15712.01|15712.01|15710.61|15710.61|0
1649163680000|2022-04-05 13:01:20|15715.98|15715.98|15715.98|15715.98|15715.98|15715.98|15715.98|15715.98|0
1649163690000|2022-04-05 13:01:30|15720.17|15720.17|15720.17|15720.17|15720.17|15720.17|15720.17|15720.17|0
1649163820000|2022-04-05 13:03:40|15719.71|15719.71|15727.65|15727.65|15727.65|15727.65|15719.71|15719.71|0
1649163830000|2022-04-05 13:03:50|15731.61|15731.61|15731.61|15731.61|15731.61|15731.61|15731.61|15731.61|0
1649163930000|2022-04-05 13:05:30|15727.41|15727.41|15727.41|15727.41|15727.41|15727.41|15727.41|15727.41|0
1649163950000|2022-04-05 13:05:50|15724.61|15724.61|15726.01|15726.01|15726.01|15726.01|15724.61|15724.61|0
1649163970000|2022-04-05 13:06:10|15722.05|15722.05|15723.45|15723.45|15723.45|15723.45|15722.05|15722.05|0
1649164010000|2022-04-05 13:06:50|15722.99|15722.99|15722.99|15722.99|15722.99|15722.99|15722.99|15722.99|0
1649164080000|2022-04-05 13:08:00|15724.39|15724.39|15725.79|15725.79|15725.79|15725.79|15724.39|15724.39|0
1649164210000|2022-04-05 13:10:10|15724.39|15724.39|15724.39|15724.39|15724.39|15724.39|15724.39|15724.39|0
1649164240000|2022-04-05 13:10:40|15728.35|15728.35|15728.35|15728.35|15728.35|15728.35|15728.35|15728.35|0
1649164310000|2022-04-05 13:11:50|15724.39|15724.39|15724.39|15724.39|15724.39|15724.39|15724.39|15724.39|0
1649164360000|2022-04-05 13:12:40|15728.35|15728.35|15724.39|15724.39|15728.35|15728.35|15724.39|15724.39|0
1649164410000|2022-04-05 13:13:30|15728.35|15728.35|15728.35|15728.35|15728.35|15728.35|15728.35|15728.35|0
1649164450000|2022-04-05 13:14:10|15727.89|15727.89|15727.89|15727.89|15727.89|15727.89|15727.89|15727.89|0
1649164470000|2022-04-05 13:14:30|15725.09|15725.09|15726.49|15726.49|15726.49|15726.49|15725.09|15725.09|0
1649164500000|2022-04-05 13:15:00|15727.89|15727.89|15727.89|15727.89|15727.89|15727.89|15727.89|15727.89|0
1649164550000|2022-04-05 13:15:50|15729.29|15729.29|15729.29|15729.29|15729.29|15729.29|15729.29|15729.29|0
1649164630000|2022-04-05 13:17:10|15726.49|15726.49|15723.69|15723.69|15726.49|15726.49|15723.69|15723.69|0
1649164640000|2022-04-05 13:17:20|15727.66|15727.66|15727.66|15727.66|15727.66|15727.66|15727.66|15727.66|0
1649164650000|2022-04-05 13:17:30|15729.06|15729.06|15729.06|15729.06|15729.06|15729.06|15729.06|15729.06|0
1649164690000|2022-04-05 13:18:10|15726.26|15726.26|15726.26|15726.26|15726.26|15726.26|15726.26|15726.26|0
1649164730000|2022-04-05 13:18:50|15724.86|15724.86|15724.86|15724.86|15724.86|15724.86|15724.86|15724.86|0
1649164740000|2022-04-05 13:19:00|15727.66|15727.66|15721.13|15721.13|15729.06|15729.06|15721.13|15721.13|0
1649164760000|2022-04-05 13:19:20|15725.09|15725.09|15725.09|15725.09|15725.09|15725.09|15725.09|15725.09|0
1649164770000|2022-04-05 13:19:30|15717.16|15717.16|15717.16|15717.16|15717.16|15717.16|15717.16|15717.16|0
1649164800000|2022-04-05 13:20:00|15712.96|15712.96|15711.56|15711.56|15712.96|15712.96|15711.56|15711.56|0
1649164880000|2022-04-05 13:21:20|15715.76|15715.76|15715.76|15715.76|15715.76|15715.76|15715.76|15715.76|0
1649164990000|2022-04-05 13:23:10|15714.84|15714.84|15714.38|15714.38|15714.84|15714.84|15714.38|15714.38|0
1649165000000|2022-04-05 13:23:20|15710.42|15710.42|15710.42|15710.42|15710.42|15710.42|15710.42|15710.42|0
1649165010000|2022-04-05 13:23:30|15709.96|15709.96|15708.56|15708.56|15709.96|15709.96|15708.56|15708.56|0
1649165050000|2022-04-05 13:24:10|15708.1|15708.1|15705.3|15705.3|15708.1|15708.1|15705.3|15705.3|0
1649165060000|2022-04-05 13:24:20|15706.7|15706.7|15706.7|15706.7|15706.7|15706.7|15706.7|15706.7|0
1649165170000|2022-04-05 13:26:10|15698.77|15698.77|15690.84|15690.84|15698.77|15698.77|15690.84|15690.84|0
1649165180000|2022-04-05 13:26:20|15689.44|15689.44|15689.44|15689.44|15689.44|15689.44|15689.44|15689.44|0
1649165210000|2022-04-05 13:26:50|15692.24|15692.24|15692.24|15692.24|15692.24|15692.24|15692.24|15692.24|0
1649165220000|2022-04-05 13:27:00|15688.27|15688.27|15684.31|15684.31|15688.27|15688.27|15684.31|15684.31|0
1649165260000|2022-04-05 13:27:40|15680.34|15680.34|15680.34|15680.34|15680.34|15680.34|15680.34|15680.34|0
1649165290000|2022-04-05 13:28:10|15676.38|15676.38|15672.41|15672.41|15676.38|15676.38|15672.41|15672.41|0
1649165390000|2022-04-05 13:29:50|15669.61|15669.61|15669.61|15669.61|15669.61|15669.61|15669.61|15669.61|0
1649165400000|2022-04-05 13:30:00|15665.65|15665.65|15674.98|15674.98|15674.98|15674.98|15665.65|15665.65|0
1649165410000|2022-04-05 13:30:10|15678.94|15678.94|15678.94|15678.94|15678.94|15678.94|15678.94|15678.94|0
1649165430000|2022-04-05 13:30:30|15677.54|15677.54|15677.54|15677.54|15677.54|15677.54|15677.54|15677.54|0
1649165440000|2022-04-05 13:30:40|15669.61|15669.61|15669.61|15669.61|15669.61|15669.61|15669.61|15669.61|0
1649165460000|2022-04-05 13:31:00|15671.01|15671.01|15671.01|15671.01|15671.01|15671.01|15671.01|15671.01|0
1649165470000|2022-04-05 13:31:10|15671.47|15671.47|15671.47|15671.47|15671.47|15671.47|15671.47|15671.47|0
1649165490000|2022-04-05 13:31:30|15663.54|15663.54|15663.54|15663.54|15663.54|15663.54|15663.54|15663.54|0
1649165520000|2022-04-05 13:32:00|15666.34|15666.34|15666.34|15666.34|15666.34|15666.34|15666.34|15666.34|0
1649165530000|2022-04-05 13:32:10|15674.27|15674.27|15674.27|15674.27|15674.27|15674.27|15674.27|15674.27|0
1649165540000|2022-04-05 13:32:20|15674.73|15674.73|15674.73|15674.73|15674.73|15674.73|15674.73|15674.73|0
1649165560000|2022-04-05 13:32:40|15673.33|15673.33|15673.33|15673.33|15673.33|15673.33|15673.33|15673.33|0
1649165580000|2022-04-05 13:33:00|15665.4|15665.4|15664|15664|15665.4|15665.4|15664|15664|0
1649165620000|2022-04-05 13:33:40|15662.6|15662.6|15666.57|15666.57|15666.57|15666.57|15658.64|15658.64|0
1649165650000|2022-04-05 13:34:10|15663.77|15663.77|15663.77|15663.77|15663.77|15663.77|15663.77|15663.77|0
1649165660000|2022-04-05 13:34:20|15662.37|15662.37|15662.37|15662.37|15662.37|15662.37|15662.37|15662.37|0
1649165670000|2022-04-05 13:34:30|15660.97|15660.97|15659.57|15659.57|15660.97|15660.97|15659.57|15659.57|0
1649165680000|2022-04-05 13:34:40|15651.64|15651.64|15657|15657|15657|15657|15651.64|15651.64|0
1649165720000|2022-04-05 13:35:20|15658.4|15658.4|15662.37|15662.37|15662.37|15662.37|15658.4|15658.4|0
1649165740000|2022-04-05 13:35:40|15658.4|15658.4|15658.4|15658.4|15658.4|15658.4|15658.4|15658.4|0
1649165760000|2022-04-05 13:36:00|15657|15657|15657|15657|15657|15657|15657|15657|0
1649165770000|2022-04-05 13:36:10|15655.61|15655.61|15655.61|15655.61|15655.61|15655.61|15655.61|15655.61|0
1649165780000|2022-04-05 13:36:20|15651.64|15651.64|15651.64|15651.64|15651.64|15651.64|15651.64|15651.64|0
1649165790000|2022-04-05 13:36:30|15653.04|15653.04|15655.84|15655.84|15655.84|15655.84|15653.04|15653.04|0
1649165820000|2022-04-05 13:37:00|15654.44|15654.44|15654.44|15654.44|15654.44|15654.44|15654.44|15654.44|0
1649165880000|2022-04-05 13:38:00|15646.51|15646.51|15646.51|15646.51|15646.51|15646.51|15646.51|15646.51|0
1649165890000|2022-04-05 13:38:10|15650.47|15650.47|15654.44|15654.44|15654.44|15654.44|15650.47|15650.47|0
1649165930000|2022-04-05 13:38:50|15655.84|15655.84|15654.44|15654.44|15655.84|15655.84|15654.44|15654.44|0
1649165940000|2022-04-05 13:39:00|15655.84|15655.84|15654.44|15654.44|15655.84|15655.84|15654.44|15654.44|0
1649165950000|2022-04-05 13:39:10|15650.47|15650.47|15650.47|15650.47|15650.47|15650.47|15650.47|15650.47|0
1649165960000|2022-04-05 13:39:20|15649.07|15649.07|15649.07|15649.07|15649.07|15649.07|15649.07|15649.07|0
1649166010000|2022-04-05 13:40:10|15646.28|15646.28|15646.28|15646.28|15646.28|15646.28|15646.28|15646.28|0
1649166050000|2022-04-05 13:40:50|15644.88|15644.88|15636.95|15636.95|15644.88|15644.88|15636.95|15636.95|0
1649166060000|2022-04-05 13:41:00|15640.91|15640.91|15640.91|15640.91|15640.91|15640.91|15640.91|15640.91|0
1649166070000|2022-04-05 13:41:10|15648.84|15648.84|15648.84|15648.84|15648.84|15648.84|15648.84|15648.84|0
1649166080000|2022-04-05 13:41:20|15649.76|15649.76|15649.76|15649.76|15649.76|15649.76|15649.76|15649.76|0
1649166140000|2022-04-05 13:42:20|15648.36|15648.36|15646.96|15646.96|15648.36|15648.36|15646.96|15646.96|0
1649166170000|2022-04-05 13:42:50|15650.93|15650.93|15650.93|15650.93|15650.93|15650.93|15650.93|15650.93|0
1649166180000|2022-04-05 13:43:00|15643|15643|15643|15643|15643|15643|15643|15643|0
1649166260000|2022-04-05 13:44:20|15646.96|15646.96|15646.96|15646.96|15646.96|15646.96|15646.96|15646.96|0
1649166300000|2022-04-05 13:45:00|15649.76|15649.76|15649.76|15649.76|15649.76|15649.76|15649.76|15649.76|0
1649166310000|2022-04-05 13:45:10|15653.73|15653.73|15655.13|15655.13|15655.13|15655.13|15653.73|15653.73|0
1649166320000|2022-04-05 13:45:20|15657.92|15657.92|15657.92|15657.92|15657.92|15657.92|15657.92|15657.92|0
1649166360000|2022-04-05 13:46:00|15660.72|15660.72|15660.72|15660.72|15660.72|15660.72|15660.72|15660.72|0
1649166380000|2022-04-05 13:46:20|15662.12|15662.12|15662.12|15662.12|15662.12|15662.12|15662.12|15662.12|0
1649166400000|2022-04-05 13:46:40|15661.66|15661.66|15661.66|15661.66|15661.66|15661.66|15661.66|15661.66|0
1649166410000|2022-04-05 13:46:50|15663.06|15663.06|15663.06|15663.06|15663.06|15663.06|15663.06|15663.06|0
1649166420000|2022-04-05 13:47:00|15660.26|15660.26|15668.19|15668.19|15668.19|15668.19|15660.26|15660.26|0
1649166450000|2022-04-05 13:47:30|15669.59|15669.59|15669.59|15669.59|15669.59|15669.59|15669.59|15669.59|0
1649166470000|2022-04-05 13:47:50|15665.63|15665.63|15665.63|15665.63|15665.63|15665.63|15665.63|15665.63|0
1649166480000|2022-04-05 13:48:00|15661.66|15661.66|15661.66|15661.66|15661.66|15661.66|15661.66|15661.66|0
1649166490000|2022-04-05 13:48:10|15665.63|15665.63|15669.59|15669.59|15669.59|15669.59|15665.63|15665.63|0
1649166520000|2022-04-05 13:48:40|15665.63|15665.63|15665.63|15665.63|15665.63|15665.63|15665.63|15665.63|0
1649166550000|2022-04-05 13:49:10|15669.59|15669.59|15669.59|15669.59|15669.59|15669.59|15669.59|15669.59|0
1649166620000|2022-04-05 13:50:20|15668.19|15668.19|15668.19|15668.19|15668.19|15668.19|15668.19|15668.19|0
1649166650000|2022-04-05 13:50:50|15665.39|15665.39|15664|15664|15665.39|15665.39|15664|15664|0
1649166660000|2022-04-05 13:51:00|15660.03|15660.03|15658.63|15658.63|15660.03|15660.03|15658.63|15658.63|0
1649166670000|2022-04-05 13:51:10|15657.23|15657.23|15657.23|15657.23|15657.23|15657.23|15657.23|15657.23|0
1649166680000|2022-04-05 13:51:20|15660.03|15660.03|15660.03|15660.03|15660.03|15660.03|15660.03|15660.03|0
1649166740000|2022-04-05 13:52:20|15656.06|15656.06|15656.06|15656.06|15656.06|15656.06|15656.06|15656.06|0
1649166760000|2022-04-05 13:52:40|15654.69|15654.69|15654.23|15654.23|15654.69|15654.69|15654.23|15654.23|0
1649166770000|2022-04-05 13:52:50|15650.03|15650.03|15650.03|15650.03|15650.03|15650.03|15650.03|15650.03|0
1649166780000|2022-04-05 13:53:00|15648.63|15648.63|15648.63|15648.63|15648.63|15648.63|15648.63|15648.63|0
1649166790000|2022-04-05 13:53:10|15640.7|15640.7|15639.3|15639.3|15640.7|15640.7|15639.3|15639.3|0
1649166820000|2022-04-05 13:53:40|15643.26|15643.26|15646.06|15646.06|15646.06|15646.06|15643.26|15643.26|0
1649166850000|2022-04-05 13:54:10|15653.99|15653.99|15653.99|15653.99|15653.99|15653.99|15653.99|15653.99|0
1649166860000|2022-04-05 13:54:20|15656.79|15656.79|15656.79|15656.79|15656.79|15656.79|15655.39|15655.39|0
1649166870000|2022-04-05 13:54:30|15657.71|15657.71|15657.71|15657.71|15657.71|15657.71|15657.71|15657.71|0
1649166910000|2022-04-05 13:55:10|15661.68|15661.68|15661.68|15661.68|15661.68|15661.68|15661.68|15661.68|0
1649166930000|2022-04-05 13:55:30|15663.08|15663.08|15663.08|15663.08|15663.08|15663.08|15663.08|15663.08|0
1649166940000|2022-04-05 13:55:40|15664.48|15664.48|15664.48|15664.48|15664.48|15664.48|15664.48|15664.48|0
1649166950000|2022-04-05 13:55:50|15660.51|15660.51|15660.51|15660.51|15660.51|15660.51|15660.51|15660.51|0
1649166980000|2022-04-05 13:56:20|15661.91|15661.91|15661.91|15661.91|15661.91|15661.91|15661.91|15661.91|0
1649167000000|2022-04-05 13:56:40|15660.51|15660.51|15661.91|15661.91|15661.91|15661.91|15660.51|15660.51|0
1649167020000|2022-04-05 13:57:00|15660.51|15660.51|15656.55|15656.55|15660.51|15660.51|15656.55|15656.55|0
1649167070000|2022-04-05 13:57:50|15657.94|15657.94|15657.94|15657.94|15657.94|15657.94|15657.94|15657.94|0
1649167080000|2022-04-05 13:58:00|15653.98|15653.98|15653.98|15653.98|15653.98|15653.98|15653.98|15653.98|0
1649167150000|2022-04-05 13:59:10|15655.38|15655.38|15655.38|15655.38|15655.38|15655.38|15655.38|15655.38|0
1649167160000|2022-04-05 13:59:20|15659.34|15659.34|15659.34|15659.34|15659.34|15659.34|15659.34|15659.34|0
1649167170000|2022-04-05 13:59:30|15660.26|15660.26|15660.26|15660.26|15660.26|15660.26|15660.26|15660.26|0
1649167200000|2022-04-05 14:00:00|15664.23|15664.23|15664.23|15664.23|15664.23|15664.23|15664.23|15664.23|0
1649167220000|2022-04-05 14:00:20|15664.69|15664.69|15667.03|15667.03|15667.03|15667.03|15664.23|15664.23|0
1649167240000|2022-04-05 14:00:40|15668.43|15668.43|15668.43|15668.43|15668.43|15668.43|15668.43|15668.43|0
1649167250000|2022-04-05 14:00:50|15672.39|15672.39|15668.43|15668.43|15672.39|15672.39|15668.43|15668.43|0
1649167260000|2022-04-05 14:01:00|15667.03|15667.03|15664.23|15664.23|15667.03|15667.03|15664.23|15664.23|0
1649167270000|2022-04-05 14:01:10|15660.26|15660.26|15658.4|15658.4|15660.26|15660.26|15658.4|15658.4|0
1649167310000|2022-04-05 14:01:50|15659.8|15659.8|15667.97|15667.97|15667.97|15667.97|15659.8|15659.8|0
1649167330000|2022-04-05 14:02:10|15671.93|15671.93|15671.93|15671.93|15671.93|15671.93|15671.93|15671.93|0
1649167370000|2022-04-05 14:02:50|15660.97|15660.97|15669.13|15669.13|15669.13|15669.13|15660.97|15660.97|0
1649167400000|2022-04-05 14:03:20|15665.17|15665.17|15665.17|15665.17|15665.17|15665.17|15665.17|15665.17|0
1649167410000|2022-04-05 14:03:30|15664.71|15664.71|15664.71|15664.71|15664.71|15664.71|15664.71|15664.71|0
1649167480000|2022-04-05 14:04:40|15659.11|15659.11|15659.11|15659.11|15659.11|15659.11|15659.11|15659.11|0
1649167500000|2022-04-05 14:05:00|15657.71|15657.71|15657.71|15657.71|15657.71|15657.71|15657.71|15657.71|0
1649167510000|2022-04-05 14:05:10|15649.78|15649.78|15646.06|15646.06|15649.78|15649.78|15646.06|15646.06|0
1649167520000|2022-04-05 14:05:20|15645.6|15645.6|15645.6|15645.6|15645.6|15645.6|15645.6|15645.6|0
1649167540000|2022-04-05 14:05:40|15641.64|15641.64|15641.64|15641.64|15641.64|15641.64|15641.64|15641.64|0
1649167580000|2022-04-05 14:06:20|15638.84|15638.84|15633.47|15633.47|15638.84|15638.84|15633.47|15633.47|0
1649167590000|2022-04-05 14:06:30|15621.58|15621.58|15618.78|15618.78|15621.58|15621.58|15618.78|15618.78|0
1649167610000|2022-04-05 14:06:50|15621.58|15621.58|15625.54|15625.54|15625.54|15625.54|15621.58|15621.58|0
1649167620000|2022-04-05 14:07:00|15624.14|15624.14|15624.14|15624.14|15624.14|15624.14|15624.14|15624.14|0
1649167640000|2022-04-05 14:07:20|15620.18|15620.18|15617.38|15617.38|15620.18|15620.18|15617.38|15617.38|0
1649167650000|2022-04-05 14:07:30|15614.58|15614.58|15606.65|15606.65|15614.58|15614.58|15606.65|15606.65|0
1649167660000|2022-04-05 14:07:40|15605.25|15605.25|15605.25|15605.25|15605.25|15605.25|15605.25|15605.25|0
1649167670000|2022-04-05 14:07:50|15603.85|15603.85|15603.85|15603.85|15603.85|15603.85|15603.85|15603.85|0
1649167680000|2022-04-05 14:08:00|15599.89|15599.89|15599.89|15599.89|15599.89|15599.89|15599.89|15599.89|0
1649167690000|2022-04-05 14:08:10|15599.43|15599.43|15594.77|15594.77|15599.43|15599.43|15594.77|15594.77|0
1649167700000|2022-04-05 14:08:20|15590.8|15590.8|15586.84|15586.84|15590.8|15590.8|15586.84|15586.84|0
1649167720000|2022-04-05 14:08:40|15582.87|15582.87|15582.87|15582.87|15582.87|15582.87|15582.87|15582.87|0
1649167740000|2022-04-05 14:09:00|15580.07|15580.07|15580.07|15580.07|15580.07|15580.07|15580.07|15580.07|0
1649167750000|2022-04-05 14:09:10|15576.11|15576.11|15576.11|15576.11|15576.11|15576.11|15576.11|15576.11|0
1649167760000|2022-04-05 14:09:20|15573.31|15573.31|15574.71|15574.71|15574.71|15574.71|15573.31|15573.31|0
1649167800000|2022-04-05 14:10:00|15571.91|15571.91|15571.91|15571.91|15571.91|15571.91|15571.91|15571.91|0
1649167810000|2022-04-05 14:10:10|15573.31|15573.31|15572.14|15572.14|15576.11|15576.11|15572.14|15572.14|0
1649167840000|2022-04-05 14:10:40|15568.18|15568.18|15568.18|15568.18|15568.18|15568.18|15568.18|15568.18|0
1649167870000|2022-04-05 14:11:10|15564.21|15564.21|15564.21|15564.21|15564.21|15564.21|15564.21|15564.21|0
1649167880000|2022-04-05 14:11:20|15560.25|15560.25|15560.25|15560.25|15560.25|15560.25|15560.25|15560.25|0
1649167960000|2022-04-05 14:12:40|15561.65|15561.65|15561.65|15561.65|15561.65|15561.65|15561.65|15561.65|0
1649167970000|2022-04-05 14:12:50|15557.68|15557.68|15557.68|15557.68|15557.68|15557.68|15557.68|15557.68|0
1649168000000|2022-04-05 14:13:20|15554.88|15554.88|15554.88|15554.88|15554.88|15554.88|15554.88|15554.88|0
1649168010000|2022-04-05 14:13:30|15557.68|15557.68|15566.78|15566.78|15573.54|15573.54|15557.68|15557.68|0
1649168030000|2022-04-05 14:13:50|15565.38|15565.38|15565.38|15565.38|15565.38|15565.38|15565.38|15565.38|0
1649168070000|2022-04-05 14:14:30|15564.92|15564.92|15563.52|15563.52|15564.92|15564.92|15562.12|15562.12|0
1649168080000|2022-04-05 14:14:40|15551.62|15551.62|15555.59|15555.59|15555.59|15555.59|15551.62|15551.62|0
1649168090000|2022-04-05 14:14:50|15551.62|15551.62|15553.02|15553.02|15553.02|15553.02|15551.62|15551.62|0
1649168100000|2022-04-05 14:15:00|15549.06|15549.06|15549.06|15549.06|15549.06|15549.06|15549.06|15549.06|0
1649168110000|2022-04-05 14:15:10|15548.6|15548.6|15549.06|15549.06|15549.06|15549.06|15548.6|15548.6|0
1649168120000|2022-04-05 14:15:20|15547.66|15547.66|15547.66|15547.66|15547.66|15547.66|15547.66|15547.66|0
1649168160000|2022-04-05 14:16:00|15547.2|15547.2|15547.2|15547.2|15547.2|15547.2|15547.2|15547.2|0
1649168200000|2022-04-05 14:16:40|15551.16|15551.16|15548.36|15548.36|15551.16|15551.16|15548.36|15548.36|0
1649168220000|2022-04-05 14:17:00|15549.28|15549.28|15549.28|15549.28|15549.28|15549.28|15549.28|15549.28|0
1649168240000|2022-04-05 14:17:20|15547.88|15547.88|15549.28|15549.28|15549.28|15549.28|15547.88|15547.88|0
1649168270000|2022-04-05 14:17:50|15553.25|15553.25|15553.25|15553.25|15553.25|15553.25|15553.25|15553.25|0
1649168320000|2022-04-05 14:18:40|15557.21|15557.21|15560.01|15560.01|15560.01|15560.01|15557.21|15557.21|0
1649168350000|2022-04-05 14:19:10|15563.98|15563.98|15563.98|15563.98|15563.98|15563.98|15563.98|15563.98|0
1649168380000|2022-04-05 14:19:40|15571.91|15571.91|15569.11|15569.11|15571.91|15571.91|15569.11|15569.11|0
1649168440000|2022-04-05 14:20:40|15561.18|15561.18|15561.18|15561.18|15561.18|15561.18|15561.18|15561.18|0
1649168470000|2022-04-05 14:21:10|15565.15|15565.15|15565.15|15565.15|15565.15|15565.15|15565.15|15565.15|0
1649168480000|2022-04-05 14:21:20|15566.54|15566.54|15566.54|15566.54|15566.54|15566.54|15566.54|15566.54|0
1649168490000|2022-04-05 14:21:30|15563.75|15563.75|15563.75|15563.75|15563.75|15563.75|15563.75|15563.75|0
1649168510000|2022-04-05 14:21:50|15559.78|15559.78|15559.78|15559.78|15559.78|15559.78|15559.78|15559.78|0
1649168520000|2022-04-05 14:22:00|15557.94|15557.94|15556.54|15556.54|15557.94|15557.94|15556.54|15556.54|0
1649168580000|2022-04-05 14:23:00|15557.94|15557.94|15557.94|15557.94|15557.94|15557.94|15557.94|15557.94|0
1649168590000|2022-04-05 14:23:10|15561.91|15561.91|15565.87|15565.87|15565.87|15565.87|15561.91|15561.91|0
1649168660000|2022-04-05 14:24:20|15564.47|15564.47|15564.47|15564.47|15564.47|15564.47|15564.47|15564.47|0
1649168670000|2022-04-05 14:24:30|15565.87|15565.87|15561.91|15561.91|15565.87|15565.87|15561.91|15561.91|0
1649168680000|2022-04-05 14:24:40|15563.31|15563.31|15563.31|15563.31|15563.31|15563.31|15563.31|15563.31|0
1649168700000|2022-04-05 14:25:00|15564.71|15564.71|15564.71|15564.71|15564.71|15564.71|15564.71|15564.71|0
1649168710000|2022-04-05 14:25:10|15565.63|15565.63|15565.63|15565.63|15565.63|15565.63|15565.63|15565.63|0
1649168720000|2022-04-05 14:25:20|15569.59|15569.59|15573.56|15573.56|15573.56|15573.56|15569.59|15569.59|0
1649168740000|2022-04-05 14:25:40|15569.59|15569.59|15569.59|15569.59|15569.59|15569.59|15569.59|15569.59|0
1649168750000|2022-04-05 14:25:50|15565.63|15565.63|15565.63|15565.63|15565.63|15565.63|15565.63|15565.63|0
1649168780000|2022-04-05 14:26:20|15561.66|15561.66|15557.69|15557.69|15561.66|15561.66|15557.69|15557.69|0
1649168790000|2022-04-05 14:26:30|15554.9|15554.9|15554.9|15554.9|15554.9|15554.9|15554.9|15554.9|0
1649168810000|2022-04-05 14:26:50|15546.97|15546.97|15546.97|15546.97|15546.97|15546.97|15546.97|15546.97|0
1649168840000|2022-04-05 14:27:20|15554.9|15554.9|15556.3|15556.3|15556.3|15556.3|15554.9|15554.9|0
1649168870000|2022-04-05 14:27:50|15557.69|15557.69|15557.69|15557.69|15557.69|15557.69|15557.69|15557.69|0
1649168880000|2022-04-05 14:28:00|15559.09|15559.09|15559.09|15559.09|15559.09|15559.09|15559.09|15559.09|0
1649168910000|2022-04-05 14:28:30|15556.3|15556.3|15555.84|15555.84|15556.3|15556.3|15555.84|15555.84|0
1649168930000|2022-04-05 14:28:50|15555.38|15555.38|15555.38|15555.38|15555.38|15555.38|15555.38|15555.38|0
1649168940000|2022-04-05 14:29:00|15551.41|15551.41|15551.41|15551.41|15551.41|15551.41|15551.41|15551.41|0
1649168950000|2022-04-05 14:29:10|15547.45|15547.45|15547.45|15547.45|15547.45|15547.45|15547.45|15547.45|0
1649169000000|2022-04-05 14:30:00|15546.99|15546.99|15543.73|15543.73|15546.99|15546.99|15543.73|15543.73|0
1649169030000|2022-04-05 14:30:30|15547.69|15547.69|15547.69|15547.69|15547.69|15547.69|15547.69|15547.69|0
1649169050000|2022-04-05 14:30:50|15547.23|15547.23|15547.23|15547.23|15547.23|15547.23|15547.23|15547.23|0
1649169060000|2022-04-05 14:31:00|15551.2|15551.2|15551.2|15551.2|15551.2|15551.2|15551.2|15551.2|0
1649169070000|2022-04-05 14:31:10|15548.4|15548.4|15548.4|15548.4|15548.4|15548.4|15548.4|15548.4|0
1649169110000|2022-04-05 14:31:50|15551.2|15551.2|15551.2|15551.2|15551.2|15551.2|15551.2|15551.2|0
1649169120000|2022-04-05 14:32:00|15555.16|15555.16|15555.16|15555.16|15555.16|15555.16|15555.16|15555.16|0
1649169140000|2022-04-05 14:32:20|15551.2|15551.2|15551.2|15551.2|15551.2|15551.2|15551.2|15551.2|0
1649169150000|2022-04-05 14:32:30|15555.16|15555.16|15555.16|15555.16|15555.16|15555.16|15555.16|15555.16|0
1649169180000|2022-04-05 14:33:00|15559.13|15559.13|15559.13|15559.13|15559.13|15559.13|15559.13|15559.13|0
1649169200000|2022-04-05 14:33:20|15561.93|15561.93|15561.93|15561.93|15561.93|15561.93|15561.93|15561.93|0
1649169290000|2022-04-05 14:34:50|15557.96|15557.96|15555.2|15555.2|15557.96|15557.96|15555.2|15555.2|0
1649169320000|2022-04-05 14:35:20|15556.6|15556.6|15559.4|15559.4|15559.4|15559.4|15556.6|15556.6|0
1649169360000|2022-04-05 14:36:00|15563.37|15563.37|15563.37|15563.37|15563.37|15563.37|15563.37|15563.37|0
1649169380000|2022-04-05 14:36:20|15567.57|15567.57|15571.53|15571.53|15571.53|15571.53|15567.57|15567.57|0
1649169390000|2022-04-05 14:36:30|15572.45|15572.45|15572.45|15572.45|15572.45|15572.45|15572.45|15572.45|0
1649169410000|2022-04-05 14:36:50|15568.49|15568.49|15564.52|15564.52|15568.49|15568.49|15564.52|15564.52|0
1649169420000|2022-04-05 14:37:00|15560.56|15560.56|15560.56|15560.56|15560.56|15560.56|15560.56|15560.56|0
1649169540000|2022-04-05 14:39:00|15561.95|15561.95|15563.35|15563.35|15563.35|15563.35|15561.95|15561.95|0
1649169560000|2022-04-05 14:39:20|15564.75|15564.75|15564.75|15564.75|15564.75|15564.75|15564.75|15564.75|0
1649169570000|2022-04-05 14:39:30|15563.35|15563.35|15563.35|15563.35|15563.35|15563.35|15563.35|15563.35|0
1649169630000|2022-04-05 14:40:30|15568.72|15568.72|15572.68|15572.68|15572.68|15572.68|15568.72|15568.72|0
1649169660000|2022-04-05 14:41:00|15568.72|15568.72|15568.72|15568.72|15568.72|15568.72|15568.72|15568.72|0
1649169670000|2022-04-05 14:41:10|15564.75|15564.75|15567.55|15567.55|15567.55|15567.55|15564.75|15564.75|0
1649169750000|2022-04-05 14:42:30|15575.48|15575.48|15575.48|15575.48|15575.48|15575.48|15575.48|15575.48|0
1649169760000|2022-04-05 14:42:40|15576.88|15576.88|15580.85|15580.85|15580.85|15580.85|15576.88|15576.88|0
1649169770000|2022-04-05 14:42:50|15585.05|15585.05|15581.08|15581.08|15585.05|15585.05|15581.08|15581.08|0
1649169780000|2022-04-05 14:43:00|15578.28|15578.28|15578.28|15578.28|15578.28|15578.28|15578.28|15578.28|0
1649169840000|2022-04-05 14:44:00|15582.25|15582.25|15582.25|15582.25|15582.25|15582.25|15582.25|15582.25|0
1649169870000|2022-04-05 14:44:30|15578.28|15578.28|15578.28|15578.28|15578.28|15578.28|15578.28|15578.28|0
1649169890000|2022-04-05 14:44:50|15576.88|15576.88|15576.65|15576.65|15582.25|15582.25|15576.65|15576.65|0
1649169900000|2022-04-05 14:45:00|15568.72|15568.72|15567.55|15567.55|15568.72|15568.72|15563.35|15563.35|0
1649169930000|2022-04-05 14:45:30|15561.95|15561.95|15561.95|15561.95|15561.95|15561.95|15561.95|15561.95|0
1649169960000|2022-04-05 14:46:00|15563.35|15563.35|15563.35|15563.35|15563.35|15563.35|15563.35|15563.35|0
1649170040000|2022-04-05 14:47:20|15564.75|15564.75|15563.35|15563.35|15564.75|15564.75|15563.35|15563.35|0
1649170060000|2022-04-05 14:47:40|15564.75|15564.75|15564.75|15564.75|15564.75|15564.75|15564.75|15564.75|0
1649170080000|2022-04-05 14:48:00|15568.72|15568.72|15572.68|15572.68|15572.68|15572.68|15568.72|15568.72|0
1649170140000|2022-04-05 14:49:00|15574.08|15574.08|15571.28|15571.28|15574.08|15574.08|15571.28|15571.28|0
1649170150000|2022-04-05 14:49:10|15575.25|15575.25|15575.25|15575.25|15575.25|15575.25|15575.25|15575.25|0
1649170190000|2022-04-05 14:49:50|15579.22|15579.22|15579.22|15579.22|15579.22|15579.22|15579.22|15579.22|0
1649170210000|2022-04-05 14:50:10|15580.61|15580.61|15580.61|15580.61|15580.61|15580.61|15580.61|15580.61|0
1649170240000|2022-04-05 14:50:40|15588.55|15588.55|15587.15|15587.15|15588.55|15588.55|15587.15|15587.15|0
1649170270000|2022-04-05 14:51:10|15585.75|15585.75|15585.75|15585.75|15585.75|15585.75|15585.75|15585.75|0
1649170300000|2022-04-05 14:51:40|15589.71|15589.71|15589.71|15589.71|15589.71|15589.71|15589.71|15589.71|0
1649170350000|2022-04-05 14:52:30|15592.51|15592.51|15596.48|15596.48|15596.48|15596.48|15592.51|15592.51|0
1649170360000|2022-04-05 14:52:40|15600.44|15600.44|15601.84|15601.84|15601.84|15601.84|15600.44|15600.44|0
1649170380000|2022-04-05 14:53:00|15605.81|15605.81|15609.77|15609.77|15609.77|15609.77|15605.81|15605.81|0
1649170410000|2022-04-05 14:53:30|15613.74|15613.74|15617.7|15617.7|15617.7|15617.7|15613.74|15613.74|0
1649170430000|2022-04-05 14:53:50|15619.1|15619.1|15619.1|15619.1|15619.1|15619.1|15619.1|15619.1|0
1649170450000|2022-04-05 14:54:10|15619.56|15619.56|15619.56|15619.56|15619.56|15619.56|15619.56|15619.56|0
1649170480000|2022-04-05 14:54:40|15623.53|15623.53|15623.53|15623.53|15623.53|15623.53|15623.53|15623.53|0
1649170510000|2022-04-05 14:55:10|15615.6|15615.6|15615.6|15615.6|15615.6|15615.6|15615.6|15615.6|0
1649170540000|2022-04-05 14:55:40|15611.63|15611.63|15611.63|15611.63|15611.63|15611.63|15611.63|15611.63|0
1649170550000|2022-04-05 14:55:50|15603.7|15603.7|15603.7|15603.7|15603.7|15603.7|15603.7|15603.7|0
1649170560000|2022-04-05 14:56:00|15602.3|15602.3|15602.3|15602.3|15602.3|15602.3|15602.3|15602.3|0
1649170630000|2022-04-05 14:57:10|15600.9|15600.9|15602.3|15602.3|15602.3|15602.3|15600.9|15600.9|0
1649170690000|2022-04-05 14:58:10|15599.5|15599.5|15599.5|15599.5|15599.5|15599.5|15599.5|15599.5|0
1649170710000|2022-04-05 14:58:30|15600.9|15600.9|15600.9|15600.9|15600.9|15600.9|15600.9|15600.9|0
1649170750000|2022-04-05 14:59:10|15600.44|15600.44|15600.44|15600.44|15600.44|15600.44|15600.44|15600.44|0
1649170760000|2022-04-05 14:59:20|15596.48|15596.48|15596.48|15596.48|15596.48|15596.48|15596.48|15596.48|0
1649170780000|2022-04-05 14:59:40|15597.85|15597.85|15597.85|15597.85|15597.85|15597.85|15597.85|15597.85|0
1649170790000|2022-04-05 14:59:50|15597.39|15597.39|15596|15596|15597.39|15597.39|15596|15596|0
1649170810000|2022-04-05 15:00:10|15599.96|15599.96|15598.79|15598.79|15602.76|15602.76|15598.79|15598.79|0
1649170820000|2022-04-05 15:00:20|15597.39|15597.39|15597.39|15597.39|15597.39|15597.39|15597.39|15597.39|0
1649170830000|2022-04-05 15:00:30|15596.02|15596.02|15595.56|15595.56|15596.02|15596.02|15595.56|15595.56|0
1649170900000|2022-04-05 15:01:40|15594.16|15594.16|15594.62|15594.62|15594.62|15594.62|15594.16|15594.16|0
1649170910000|2022-04-05 15:01:50|15596.02|15596.02|15596.02|15596.02|15596.02|15596.02|15596.02|15596.02|0
1649170920000|2022-04-05 15:02:00|15592.05|15592.05|15592.05|15592.05|15592.05|15592.05|15592.05|15592.05|0
1649170940000|2022-04-05 15:02:20|15591.59|15591.59|15591.59|15591.59|15591.59|15591.59|15591.59|15591.59|0
1649171030000|2022-04-05 15:03:50|15590.19|15590.19|15584.39|15584.39|15590.19|15590.19|15584.39|15584.39|0
1649171040000|2022-04-05 15:04:00|15582.99|15582.99|15579.02|15579.02|15582.99|15582.99|15579.02|15579.02|0
1649171070000|2022-04-05 15:04:30|15577.62|15577.62|15580.42|15580.42|15580.42|15580.42|15577.62|15577.62|0
1649171100000|2022-04-05 15:05:00|15584.39|15584.39|15588.35|15588.35|15588.35|15588.35|15584.39|15584.39|0
1649171150000|2022-04-05 15:05:50|15584.39|15584.39|15584.39|15584.39|15584.39|15584.39|15584.39|15584.39|0
1649171160000|2022-04-05 15:06:00|15585.79|15585.79|15584.39|15584.39|15585.79|15585.79|15582.99|15582.99|0
1649171170000|2022-04-05 15:06:10|15584.85|15584.85|15584.85|15584.85|15584.85|15584.85|15584.85|15584.85|0
1649171190000|2022-04-05 15:06:30|15582.05|15582.05|15582.05|15582.05|15582.05|15582.05|15582.05|15582.05|0
1649171220000|2022-04-05 15:07:00|15578.08|15578.08|15576.7|15576.7|15578.08|15578.08|15576.7|15576.7|0
1649171260000|2022-04-05 15:07:40|15579.5|15579.5|15579.5|15579.5|15579.5|15579.5|15579.5|15579.5|0
1649171290000|2022-04-05 15:08:10|15583.47|15583.47|15583.47|15583.47|15583.47|15583.47|15583.47|15583.47|0
1649171300000|2022-04-05 15:08:20|15583.01|15583.01|15575.08|15575.08|15583.01|15583.01|15575.08|15575.08|0
1649171310000|2022-04-05 15:08:30|15574.62|15574.62|15574.62|15574.62|15574.62|15574.62|15574.62|15574.62|0
1649171320000|2022-04-05 15:08:40|15571.82|15571.82|15573.22|15573.22|15573.22|15573.22|15571.82|15571.82|0
1649171400000|2022-04-05 15:10:00|15574.14|15574.14|15570.17|15570.17|15574.14|15574.14|15570.17|15570.17|0
1649171440000|2022-04-05 15:10:40|15569.71|15569.71|15569.25|15569.25|15569.71|15569.71|15569.25|15569.25|0
1649171480000|2022-04-05 15:11:20|15566.45|15566.45|15566.45|15566.45|15566.45|15566.45|15566.45|15566.45|0
1649171500000|2022-04-05 15:11:40|15565.99|15565.99|15564.62|15564.62|15565.99|15565.99|15564.62|15564.62|0
1649171510000|2022-04-05 15:11:50|15566.45|15566.45|15570.65|15570.65|15570.65|15570.65|15565.54|15565.54|0
1649171540000|2022-04-05 15:12:20|15574.62|15574.62|15574.62|15574.62|15574.62|15574.62|15574.62|15574.62|0
1649171550000|2022-04-05 15:12:30|15578.58|15578.58|15578.58|15578.58|15578.58|15578.58|15578.58|15578.58|0
1649171580000|2022-04-05 15:13:00|15578.12|15578.12|15574.62|15574.62|15578.12|15578.12|15573.7|15573.7|0
1649171610000|2022-04-05 15:13:30|15571.82|15571.82|15571.82|15571.82|15571.82|15571.82|15571.82|15571.82|0
1649171630000|2022-04-05 15:13:50|15573.22|15573.22|15574.62|15574.62|15574.62|15574.62|15573.22|15573.22|0
1649171640000|2022-04-05 15:14:00|15578.58|15578.58|15579.04|15579.04|15579.04|15579.04|15578.58|15578.58|0
1649171660000|2022-04-05 15:14:20|15586.97|15586.97|15588.37|15588.37|15588.37|15588.37|15586.97|15586.97|0
1649171670000|2022-04-05 15:14:30|15584.41|15584.41|15584.41|15584.41|15584.41|15584.41|15584.41|15584.41|0
1649171720000|2022-04-05 15:15:20|15588.37|15588.37|15588.37|15588.37|15588.37|15588.37|15588.37|15588.37|0
1649171750000|2022-04-05 15:15:50|15586.97|15586.97|15586.97|15586.97|15586.97|15586.97|15586.97|15586.97|0
1649171810000|2022-04-05 15:16:50|15588.37|15588.37|15588.37|15588.37|15588.37|15588.37|15588.37|15588.37|0
1649171880000|2022-04-05 15:18:00|15589.77|15589.77|15589.77|15589.77|15589.77|15589.77|15589.77|15589.77|0
1649171890000|2022-04-05 15:18:10|15591.17|15591.17|15591.17|15591.17|15591.17|15591.17|15591.17|15591.17|0
1649171920000|2022-04-05 15:18:40|15588.37|15588.37|15588.37|15588.37|15588.37|15588.37|15588.37|15588.37|0
1649171960000|2022-04-05 15:19:20|15586.97|15586.97|15586.97|15586.97|15586.97|15586.97|15586.97|15586.97|0
1649172010000|2022-04-05 15:20:10|15588.37|15588.37|15589.77|15589.77|15589.77|15589.77|15588.37|15588.37|0
1649172020000|2022-04-05 15:20:20|15593.74|15593.74|15593.74|15593.74|15593.74|15593.74|15593.74|15593.74|0
1649172050000|2022-04-05 15:20:50|15592.34|15592.34|15588.37|15588.37|15592.34|15592.34|15588.37|15588.37|0
1649172070000|2022-04-05 15:21:10|15592.34|15592.34|15592.34|15592.34|15592.34|15592.34|15592.34|15592.34|0
1649172110000|2022-04-05 15:21:50|15589.54|15589.54|15589.54|15589.54|15589.54|15589.54|15589.54|15589.54|0
1649172130000|2022-04-05 15:22:10|15588.14|15588.14|15590.94|15590.94|15590.94|15590.94|15588.14|15588.14|0
1649172190000|2022-04-05 15:23:10|15586.97|15586.97|15586.97|15586.97|15586.97|15586.97|15586.97|15586.97|0
1649172220000|2022-04-05 15:23:40|15590.94|15590.94|15593.5|15593.5|15594.9|15594.9|15590.94|15590.94|0
1649172230000|2022-04-05 15:23:50|15592.11|15592.11|15592.11|15592.11|15592.11|15592.11|15592.11|15592.11|0
1649172240000|2022-04-05 15:24:00|15593.02|15593.02|15591.63|15591.63|15593.02|15593.02|15591.63|15591.63|0
1649172260000|2022-04-05 15:24:20|15587.66|15587.66|15587.66|15587.66|15587.66|15587.66|15587.66|15587.66|0
1649172290000|2022-04-05 15:24:50|15587.2|15587.2|15587.2|15587.2|15587.2|15587.2|15587.2|15587.2|0
1649172300000|2022-04-05 15:25:00|15585.8|15585.8|15585.8|15585.8|15585.8|15585.8|15585.8|15585.8|0
1649172310000|2022-04-05 15:25:10|15584.4|15584.4|15584.4|15584.4|15584.4|15584.4|15584.4|15584.4|0
1649172320000|2022-04-05 15:25:20|15583|15583|15583|15583|15583|15583|15583|15583|0
1649172330000|2022-04-05 15:25:30|15584.4|15584.4|15585.8|15585.8|15585.8|15585.8|15584.4|15584.4|0
1649172340000|2022-04-05 15:25:40|15584.4|15584.4|15584.4|15584.4|15584.4|15584.4|15584.4|15584.4|0
1649172360000|2022-04-05 15:26:00|15583|15583|15583|15583|15583|15583|15583|15583|0
1649172390000|2022-04-05 15:26:30|15586.97|15586.97|15586.51|15586.51|15587.43|15587.43|15586.51|15586.51|0
1649172400000|2022-04-05 15:26:40|15586.05|15586.05|15586.05|15586.05|15586.05|15586.05|15586.05|15586.05|0
1649172420000|2022-04-05 15:27:00|15587.45|15587.45|15588.85|15588.85|15588.85|15588.85|15587.45|15587.45|0
1649172480000|2022-04-05 15:28:00|15586.05|15586.05|15588.85|15588.85|15588.85|15588.85|15586.05|15586.05|0
1649172490000|2022-04-05 15:28:10|15589.77|15589.77|15589.77|15589.77|15589.77|15589.77|15589.77|15589.77|0
1649172530000|2022-04-05 15:28:50|15585.8|15585.8|15585.8|15585.8|15585.8|15585.8|15585.8|15585.8|0
1649172540000|2022-04-05 15:29:00|15588.6|15588.6|15588.6|15588.6|15588.6|15588.6|15588.6|15588.6|0
1649172550000|2022-04-05 15:29:10|15585.8|15585.8|15581.84|15581.84|15585.8|15585.8|15581.84|15581.84|0
1649172560000|2022-04-05 15:29:20|15577.87|15577.87|15579.27|15579.27|15579.27|15579.27|15577.87|15577.87|0
1649172580000|2022-04-05 15:29:40|15583.23|15583.23|15581.84|15581.84|15583.23|15583.23|15581.84|15581.84|0
1649172590000|2022-04-05 15:29:50|15585.8|15585.8|15589.06|15589.06|15591.38|15591.38|15585.8|15585.8|0
1649229310000|2022-04-06 07:15:10|15688.14|15688.14|15688.14|15688.14|15688.14|15688.14|15688.14|15688.14|0
1649229340000|2022-04-06 07:15:40|15696.07|15696.07|15696.07|15696.07|15696.07|15696.07|15696.07|15696.07|0
1649229380000|2022-04-06 07:16:20|15704|15704|15711.93|15711.93|15711.93|15711.93|15704|15704|0
1649229410000|2022-04-06 07:16:50|15696.07|15696.07|15696.07|15696.07|15696.07|15696.07|15696.07|15696.07|0
1649229460000|2022-04-06 07:17:40|15693.27|15693.27|15693.27|15693.27|15693.27|15693.27|15693.27|15693.27|0
1649229480000|2022-04-06 07:18:00|15691.87|15691.87|15691.87|15691.87|15691.87|15691.87|15691.87|15691.87|0
1649229500000|2022-04-06 07:18:20|15687.9|15687.9|15690.7|15690.7|15690.7|15690.7|15687.9|15687.9|0
1649229520000|2022-04-06 07:18:40|15699.1|15699.1|15695.78|15695.78|15702.78|15702.78|15692.1|15692.1|0
1649229530000|2022-04-06 07:18:50|15694.38|15694.38|15701.38|15701.38|15701.38|15701.38|15694.38|15694.38|0
1649229550000|2022-04-06 07:19:10|15712.57|15712.57|15709.77|15709.77|15712.57|15712.57|15706.97|15706.97|0
1649229560000|2022-04-06 07:19:20|15705.58|15705.58|15715.37|15715.37|15715.37|15715.37|15705.58|15705.58|0
1649229570000|2022-04-06 07:19:30|15716.77|15716.77|15716.77|15716.77|15716.77|15716.77|15716.77|15716.77|0
1649229580000|2022-04-06 07:19:40|15720.74|15720.74|15722.14|15722.14|15724.93|15724.93|15720.74|15720.74|0
1649229590000|2022-04-06 07:19:50|15723.54|15723.54|15724.93|15724.93|15724.93|15724.93|15723.54|15723.54|0
1649229600000|2022-04-06 07:20:00|15726.33|15726.33|15726.33|15726.33|15726.33|15726.33|15726.33|15726.33|0
1649229610000|2022-04-06 07:20:10|15719.34|15719.34|15720.74|15720.74|15720.74|15720.74|15716.54|15716.54|0
1649229620000|2022-04-06 07:20:20|15724.93|15724.93|15723.54|15723.54|15724.93|15724.93|15723.54|15723.54|0
1649229640000|2022-04-06 07:20:40|15724.93|15724.93|15711.41|15711.41|15724.93|15724.93|15711.41|15711.41|0
1649229650000|2022-04-06 07:20:50|15699.51|15699.51|15693.91|15693.91|15699.51|15699.51|15693.91|15693.91|0
1649229670000|2022-04-06 07:21:10|15700.91|15700.91|15700.91|15700.91|15700.91|15700.91|15700.91|15700.91|0
1649229690000|2022-04-06 07:21:30|15685.05|15685.05|15684.59|15684.59|15685.05|15685.05|15684.59|15684.59|0
1649229700000|2022-04-06 07:21:40|15696.49|15696.49|15696.49|15696.49|15696.49|15696.49|15696.49|15696.49|0
1649229720000|2022-04-06 07:22:00|15702.08|15702.08|15702.08|15702.08|15702.08|15702.08|15702.08|15702.08|0
1649229730000|2022-04-06 07:22:10|15704.88|15704.88|15706.28|15706.28|15706.28|15706.28|15704.88|15704.88|0
1649229740000|2022-04-06 07:22:20|15690.42|15690.42|15689.02|15689.02|15694.62|15694.62|15684.82|15684.82|0
1649229750000|2022-04-06 07:22:30|15688.56|15688.56|15690.88|15690.88|15690.88|15690.88|15688.56|15688.56|0
1649229760000|2022-04-06 07:22:40|15689.48|15689.48|15685.28|15685.28|15689.48|15689.48|15685.28|15685.28|0
1649229770000|2022-04-06 07:22:50|15689.25|15689.25|15672.45|15672.45|15689.25|15689.25|15672.45|15672.45|0
1649229780000|2022-04-06 07:23:00|15676.42|15676.42|15683.42|15683.42|15683.42|15683.42|15676.42|15676.42|0
1649229790000|2022-04-06 07:23:10|15695.31|15695.31|15685.52|15685.52|15695.31|15695.31|15685.52|15685.52|0
1649229800000|2022-04-06 07:23:20|15689.48|15689.48|15693.45|15693.45|15693.45|15693.45|15689.48|15689.48|0
1649229830000|2022-04-06 07:23:50|15689.48|15689.48|15689.48|15689.48|15689.48|15689.48|15689.48|15689.48|0
1649229850000|2022-04-06 07:24:10|15681.08|15681.08|15681.08|15681.08|15681.08|15681.08|15681.08|15681.08|0
1649229860000|2022-04-06 07:24:20|15676.89|15676.89|15676.89|15676.89|15676.89|15676.89|15676.89|15676.89|0
1649229880000|2022-04-06 07:24:40|15661.02|15661.02|15661.02|15661.02|15661.02|15661.02|15661.02|15661.02|0
1649229930000|2022-04-06 07:25:30|15649.83|15649.83|15649.83|15649.83|15649.83|15649.83|15649.83|15649.83|0
1649229940000|2022-04-06 07:25:40|15633.97|15633.97|15633.97|15633.97|15633.97|15633.97|15633.97|15633.97|0
1649229990000|2022-04-06 07:26:30|15639.57|15639.57|15639.57|15639.57|15639.57|15639.57|15639.57|15639.57|0
1649230040000|2022-04-06 07:27:20|15646.56|15646.56|15633.97|15633.97|15646.56|15646.56|15633.97|15633.97|0
1649230050000|2022-04-06 07:27:30|15641.9|15641.9|15641.9|15641.9|15641.9|15641.9|15641.9|15641.9|0
1649230070000|2022-04-06 07:27:50|15653.79|15653.79|15653.79|15653.79|15653.79|15653.79|15653.79|15653.79|0
1649230080000|2022-04-06 07:28:00|15657.76|15657.76|15661.72|15661.72|15661.72|15661.72|15657.76|15657.76|0
1649230090000|2022-04-06 07:28:10|15657.76|15657.76|15657.76|15657.76|15657.76|15657.76|15657.76|15657.76|0
1649230100000|2022-04-06 07:28:20|15653.79|15653.79|15653.79|15653.79|15657.76|15657.76|15653.79|15653.79|0
1649230120000|2022-04-06 07:28:40|15657.76|15657.76|15657.76|15657.76|15657.76|15657.76|15657.76|15657.76|0
1649230150000|2022-04-06 07:29:10|15660.56|15660.56|15660.56|15660.56|15660.56|15660.56|15660.56|15660.56|0
1649230160000|2022-04-06 07:29:20|15656.36|15656.36|15653.56|15653.56|15656.36|15656.36|15653.56|15653.56|0
1649230170000|2022-04-06 07:29:30|15653.1|15653.1|15653.1|15653.1|15653.1|15653.1|15653.1|15653.1|0
1649230180000|2022-04-06 07:29:40|15651.7|15651.7|15651.7|15651.7|15651.7|15651.7|15651.7|15651.7|0
1649230200000|2022-04-06 07:30:00|15640.51|15640.51|15640.51|15640.51|15640.51|15640.51|15640.51|15640.51|0
1649230210000|2022-04-06 07:30:10|15637.71|15637.71|15637.71|15637.71|15637.71|15637.71|15637.71|15637.71|0
1649230230000|2022-04-06 07:30:30|15649.6|15649.6|15649.6|15649.6|15653.57|15653.57|15649.6|15649.6|0
1649230240000|2022-04-06 07:30:40|15653.57|15653.57|15673.39|15673.39|15677.36|15677.36|15649.6|15649.6|0
1649230280000|2022-04-06 07:31:20|15669.43|15669.43|15661.5|15661.5|15669.43|15669.43|15661.5|15661.5|0
1649230290000|2022-04-06 07:31:30|15661.04|15661.04|15661.04|15661.04|15661.04|15661.04|15661.04|15661.04|0
1649230340000|2022-04-06 07:32:20|15653.11|15653.11|15653.11|15653.11|15653.11|15653.11|15653.11|15653.11|0
1649230360000|2022-04-06 07:32:40|15654.49|15654.49|15654.49|15654.49|15654.49|15654.49|15654.49|15654.49|0
1649230380000|2022-04-06 07:33:00|15642.59|15642.59|15642.59|15642.59|15642.59|15642.59|15642.59|15642.59|0
1649230390000|2022-04-06 07:33:10|15638.63|15638.63|15642.59|15642.59|15642.59|15642.59|15638.63|15638.63|0
1649230400000|2022-04-06 07:33:20|15650.52|15650.52|15658.45|15658.45|15658.45|15658.45|15650.52|15650.52|0
1649230410000|2022-04-06 07:33:30|15666.38|15666.38|15659.15|15659.15|15666.38|15666.38|15655.19|15655.19|0
1649230420000|2022-04-06 07:33:40|15663.12|15663.12|15682.94|15682.94|15682.94|15682.94|15655.19|15655.19|0
1649230430000|2022-04-06 07:33:50|15663.12|15663.12|15663.12|15663.12|15663.12|15663.12|15663.12|15663.12|0
1649230440000|2022-04-06 07:34:00|15655.19|15655.19|15655.19|15655.19|15655.19|15655.19|15655.19|15655.19|0
1649230450000|2022-04-06 07:34:10|15659.15|15659.15|15659.15|15659.15|15659.15|15659.15|15659.15|15659.15|0
1649230470000|2022-04-06 07:34:30|15652.15|15652.15|15647.96|15647.96|15652.15|15652.15|15647.96|15647.96|0
1649230480000|2022-04-06 07:34:40|15646.56|15646.56|15646.56|15646.56|15646.56|15646.56|15646.56|15646.56|0
1649230490000|2022-04-06 07:34:50|15642.59|15642.59|15646.56|15646.56|15654.49|15654.49|15638.63|15638.63|0
1649230500000|2022-04-06 07:35:00|15640.96|15640.96|15651.69|15651.69|15651.69|15651.69|15640.96|15640.96|0
1649230510000|2022-04-06 07:35:10|15655.89|15655.89|15651.92|15651.92|15663.82|15663.82|15651.92|15651.92|0
1649230520000|2022-04-06 07:35:20|15655.89|15655.89|15659.85|15659.85|15667.78|15667.78|15655.89|15655.89|0
1649230530000|2022-04-06 07:35:30|15662.65|15662.65|15666.62|15666.62|15666.62|15666.62|15662.65|15662.65|0
1649230540000|2022-04-06 07:35:40|15678.51|15678.51|15688.31|15688.31|15688.31|15688.31|15678.51|15678.51|0
1649230570000|2022-04-06 07:36:10|15676.41|15676.41|15676.41|15676.41|15676.41|15676.41|15676.41|15676.41|0
1649230590000|2022-04-06 07:36:30|15664.52|15664.52|15664.52|15664.52|15664.52|15664.52|15664.52|15664.52|0
1649230600000|2022-04-06 07:36:40|15660.32|15660.32|15660.32|15660.32|15660.32|15660.32|15660.32|15660.32|0
1649230610000|2022-04-06 07:36:50|15656.35|15656.35|15656.35|15656.35|15656.35|15656.35|15656.35|15656.35|0
1649230640000|2022-04-06 07:37:20|15652.39|15652.39|15651.93|15651.93|15652.39|15652.39|15651.93|15651.93|0
1649230660000|2022-04-06 07:37:40|15654.23|15654.23|15648.63|15648.63|15654.23|15654.23|15648.63|15648.63|0
1649230700000|2022-04-06 07:38:20|15650.01|15650.01|15657.94|15657.94|15657.94|15657.94|15650.01|15650.01|0
1649230710000|2022-04-06 07:38:30|15650.01|15650.01|15638.11|15638.11|15650.01|15650.01|15638.11|15638.11|0
1649230720000|2022-04-06 07:38:40|15628.32|15628.32|15628.32|15628.32|15628.32|15628.32|15628.32|15628.32|0
1649230750000|2022-04-06 07:39:10|15636.25|15636.25|15636.25|15636.25|15636.25|15636.25|15636.25|15636.25|0
1649230800000|2022-04-06 07:40:00|15640.21|15640.21|15640.21|15640.21|15640.21|15640.21|15640.21|15640.21|0
1649230820000|2022-04-06 07:40:20|15644.18|15644.18|15644.18|15644.18|15644.18|15644.18|15644.18|15644.18|0
1649230900000|2022-04-06 07:41:40|15658.17|15658.17|15658.17|15658.17|15658.17|15658.17|15658.17|15658.17|0
1649230940000|2022-04-06 07:42:20|15654.21|15654.21|15654.21|15654.21|15654.21|15654.21|15654.21|15654.21|0
1649230950000|2022-04-06 07:42:30|15650.24|15650.24|15650.24|15650.24|15650.24|15650.24|15650.24|15650.24|0
1649230970000|2022-04-06 07:42:50|15646.04|15646.04|15646.04|15646.04|15646.04|15646.04|15646.04|15646.04|0
1649230980000|2022-04-06 07:43:00|15642.08|15642.08|15646.04|15646.04|15646.04|15646.04|15642.08|15642.08|0
1649230990000|2022-04-06 07:43:10|15645.12|15645.12|15636.96|15636.96|15645.12|15645.12|15636.96|15636.96|0
1649231010000|2022-04-06 07:43:30|15637.88|15637.88|15638.34|15638.34|15638.34|15638.34|15637.88|15637.88|0
1649231020000|2022-04-06 07:43:40|15630.41|15630.41|15630.41|15630.41|15630.41|15630.41|15630.41|15630.41|0
1649231040000|2022-04-06 07:44:00|15628.42|15628.42|15628.42|15628.42|15628.42|15628.42|15628.42|15628.42|0
1649231050000|2022-04-06 07:44:10|15630.41|15630.41|15630.41|15630.41|15630.41|15630.41|15630.41|15630.41|0
1649231100000|2022-04-06 07:45:00|15626.44|15626.44|15634.37|15634.37|15634.37|15634.37|15626.44|15626.44|0
1649231110000|2022-04-06 07:45:10|15630.41|15630.41|15630.41|15630.41|15634.37|15634.37|15626.44|15626.44|0
1649231120000|2022-04-06 07:45:20|15634.37|15634.37|15634.37|15634.37|15634.37|15634.37|15634.37|15634.37|0
1649231130000|2022-04-06 07:45:30|15638.34|15638.34|15642.3|15642.3|15642.3|15642.3|15638.34|15638.34|0
1649231150000|2022-04-06 07:45:50|15646.27|15646.27|15646.27|15646.27|15646.27|15646.27|15646.27|15646.27|0
1649231160000|2022-04-06 07:46:00|15650.23|15650.23|15654.2|15654.2|15654.2|15654.2|15646.27|15646.27|0
1649231170000|2022-04-06 07:46:10|15654.66|15654.66|15636.47|15636.47|15654.66|15654.66|15636.47|15636.47|0
1649231190000|2022-04-06 07:46:30|15616.64|15616.64|15616.18|15616.18|15616.64|15616.64|15616.18|15616.18|0
1649231210000|2022-04-06 07:46:50|15620.14|15620.14|15620.14|15620.14|15620.14|15620.14|15620.14|15620.14|0
1649231220000|2022-04-06 07:47:00|15619.23|15619.23|15616.43|15616.43|15619.23|15619.23|15616.43|15616.43|0
1649231280000|2022-04-06 07:48:00|15608.5|15608.5|15616.43|15616.43|15616.43|15616.43|15608.5|15608.5|0
1649231330000|2022-04-06 07:48:50|15612.46|15612.46|15612.46|15612.46|15612.46|15612.46|15612.46|15612.46|0
1649231360000|2022-04-06 07:49:20|15624.36|15624.36|15624.36|15624.36|15624.36|15624.36|15624.36|15624.36|0
1649231370000|2022-04-06 07:49:30|15620.39|15620.39|15620.39|15620.39|15620.39|15620.39|15620.39|15620.39|0
1649231400000|2022-04-06 07:50:00|15624.36|15624.36|15624.36|15624.36|15624.36|15624.36|15624.36|15624.36|0
1649231410000|2022-04-06 07:50:10|15620.39|15620.39|15624.36|15624.36|15624.36|15624.36|15616.43|15616.43|0
1649231440000|2022-04-06 07:50:40|15620.39|15620.39|15620.39|15620.39|15620.39|15620.39|15620.39|15620.39|0
1649231450000|2022-04-06 07:50:50|15624.36|15624.36|15624.36|15624.36|15624.36|15624.36|15624.36|15624.36|0
1649231460000|2022-04-06 07:51:00|15625.74|15625.74|15621.77|15621.77|15625.74|15625.74|15621.77|15621.77|0
1649231470000|2022-04-06 07:51:10|15622.69|15622.69|15622.69|15622.69|15622.69|15622.69|15622.69|15622.69|0
1649231490000|2022-04-06 07:51:30|15626.66|15626.66|15626.66|15626.66|15626.66|15626.66|15626.66|15626.66|0
1649231560000|2022-04-06 07:52:40|15623.86|15623.86|15623.86|15623.86|15623.86|15623.86|15623.86|15623.86|0
1649231610000|2022-04-06 07:53:30|15619.89|15619.89|15619.89|15619.89|15619.89|15619.89|15619.89|15619.89|0
1649231630000|2022-04-06 07:53:50|15615.93|15615.93|15615.93|15615.93|15615.93|15615.93|15615.93|15615.93|0
1649231700000|2022-04-06 07:55:00|15619.89|15619.89|15624.09|15624.09|15624.09|15624.09|15619.89|15619.89|0
1649231720000|2022-04-06 07:55:20|15628.29|15628.29|15628.29|15628.29|15628.29|15628.29|15628.29|15628.29|0
1649231730000|2022-04-06 07:55:30|15628.75|15628.75|15628.75|15628.75|15628.75|15628.75|15628.75|15628.75|0
1649231750000|2022-04-06 07:55:50|15623.15|15623.15|15622.23|15622.23|15623.15|15623.15|15622.23|15622.23|0
1649231780000|2022-04-06 07:56:20|15614.3|15614.3|15614.3|15614.3|15614.3|15614.3|15614.3|15614.3|0
1649231800000|2022-04-06 07:56:40|15610.33|15610.33|15610.33|15610.33|15610.33|15610.33|15610.33|15610.33|0
1649231810000|2022-04-06 07:56:50|15606.14|15606.14|15606.14|15606.14|15606.14|15606.14|15606.14|15606.14|0
1649231820000|2022-04-06 07:57:00|15604.76|15604.76|15608.72|15608.72|15608.72|15608.72|15604.76|15604.76|0
1649231900000|2022-04-06 07:58:20|15607.8|15607.8|15607.8|15607.8|15607.8|15607.8|15603.84|15603.84|0
1649231910000|2022-04-06 07:58:30|15611.77|15611.77|15615.73|15615.73|15619.7|15619.7|15611.77|15611.77|0
1649231960000|2022-04-06 07:59:20|15619.7|15619.7|15619.7|15619.7|15619.7|15619.7|15619.7|15619.7|0
1649231970000|2022-04-06 07:59:30|15615.73|15615.73|15615.73|15615.73|15615.73|15615.73|15615.73|15615.73|0
1649232000000|2022-04-06 08:00:00|15607.8|15607.8|15611.77|15611.77|15611.77|15611.77|15599.87|15599.87|0
1649232010000|2022-04-06 08:00:10|15615.73|15615.73|15611.77|15611.77|15615.73|15615.73|15611.77|15611.77|0
1649232040000|2022-04-06 08:00:40|15615.73|15615.73|15615.73|15615.73|15615.73|15615.73|15615.73|15615.73|0
1649232090000|2022-04-06 08:01:30|15611.77|15611.77|15611.77|15611.77|15611.77|15611.77|15611.77|15611.77|0
1649232120000|2022-04-06 08:02:00|15615.73|15615.73|15619.7|15619.7|15619.7|15619.7|15615.73|15615.73|0
1649232140000|2022-04-06 08:02:20|15611.77|15611.77|15611.77|15611.77|15611.77|15611.77|15611.77|15611.77|0
1649232150000|2022-04-06 08:02:30|15623.66|15623.66|15623.66|15623.66|15623.66|15623.66|15623.66|15623.66|0
1649232170000|2022-04-06 08:02:50|15609.67|15609.67|15609.67|15609.67|15609.67|15609.67|15609.67|15609.67|0
1649232280000|2022-04-06 08:04:40|15601.74|15601.74|15601.74|15601.74|15601.74|15601.74|15601.74|15601.74|0
1649232310000|2022-04-06 08:05:10|15597.77|15597.77|15597.77|15597.77|15597.77|15597.77|15597.77|15597.77|0
1649232470000|2022-04-06 08:07:50|15601.74|15601.74|15601.74|15601.74|15601.74|15601.74|15601.74|15601.74|0
1649232480000|2022-04-06 08:08:00|15605.7|15605.7|15605.7|15605.7|15605.7|15605.7|15605.7|15605.7|0
1649232540000|2022-04-06 08:09:00|15609.67|15609.67|15609.67|15609.67|15609.67|15609.67|15609.67|15609.67|0
1649232550000|2022-04-06 08:09:10|15617.6|15617.6|15625.53|15625.53|15625.53|15625.53|15617.6|15617.6|0
1649232580000|2022-04-06 08:09:40|15637.43|15637.43|15637.43|15637.43|15637.43|15637.43|15637.43|15637.43|0
1649232590000|2022-04-06 08:09:50|15629.5|15629.5|15629.5|15629.5|15629.5|15629.5|15629.5|15629.5|0
1649232690000|2022-04-06 08:11:30|15621.56|15621.56|15629.5|15629.5|15629.5|15629.5|15621.56|15621.56|0
1649232700000|2022-04-06 08:11:40|15621.56|15621.56|15625.53|15625.53|15625.53|15625.53|15621.56|15621.56|0
1649232780000|2022-04-06 08:13:00|15629.5|15629.5|15625.53|15625.53|15629.5|15629.5|15625.53|15625.53|0
1649232810000|2022-04-06 08:13:30|15622.73|15622.73|15622.73|15622.73|15622.73|15622.73|15622.73|15622.73|0
1649232840000|2022-04-06 08:14:00|15624.13|15624.13|15624.13|15624.13|15624.13|15624.13|15624.13|15624.13|0
1649232850000|2022-04-06 08:14:10|15620.17|15620.17|15620.17|15620.17|15620.17|15620.17|15620.17|15620.17|0
1649232870000|2022-04-06 08:14:30|15618.77|15618.77|15618.77|15618.77|15618.77|15618.77|15618.77|15618.77|0
1649232910000|2022-04-06 08:15:10|15622.73|15622.73|15624.13|15624.13|15624.13|15624.13|15622.73|15622.73|0
1649232920000|2022-04-06 08:15:20|15628.1|15628.1|15628.1|15628.1|15628.1|15628.1|15628.1|15628.1|0
1649232950000|2022-04-06 08:15:50|15626.7|15626.7|15623.9|15623.9|15626.7|15626.7|15623.9|15623.9|0
1649233000000|2022-04-06 08:16:40|15619.93|15619.93|15619.93|15619.93|15619.93|15619.93|15619.93|15619.93|0
1649233020000|2022-04-06 08:17:00|15615.97|15615.97|15612|15612|15615.97|15615.97|15612|15612|0
1649233040000|2022-04-06 08:17:20|15615.97|15615.97|15615.97|15615.97|15615.97|15615.97|15615.97|15615.97|0
1649233050000|2022-04-06 08:17:30|15614.13|15614.13|15611.33|15611.33|15614.13|15614.13|15611.33|15611.33|0
1649233060000|2022-04-06 08:17:40|15615.53|15615.53|15615.53|15615.53|15615.53|15615.53|15615.53|15615.53|0
1649233150000|2022-04-06 08:19:10|15607.6|15607.6|15607.6|15607.6|15607.6|15607.6|15607.6|15607.6|0
1649233160000|2022-04-06 08:19:20|15611.8|15611.8|15610.4|15610.4|15611.8|15611.8|15610.4|15610.4|0
1649233170000|2022-04-06 08:19:30|15614.36|15614.36|15614.36|15614.36|15614.36|15614.36|15614.36|15614.36|0
1649233220000|2022-04-06 08:20:20|15610.16|15610.16|15600.83|15600.83|15610.16|15610.16|15600.83|15600.83|0
1649233230000|2022-04-06 08:20:30|15604.8|15604.8|15604.8|15604.8|15604.8|15604.8|15604.8|15604.8|0
1649233250000|2022-04-06 08:20:50|15604.34|15604.34|15584.51|15584.51|15604.34|15604.34|15584.51|15584.51|0
1649233260000|2022-04-06 08:21:00|15574.72|15574.72|15564.92|15564.92|15574.72|15574.72|15564.92|15564.92|0
1649233270000|2022-04-06 08:21:10|15568.88|15568.88|15570.28|15570.28|15570.28|15570.28|15568.88|15568.88|0
1649233280000|2022-04-06 08:21:20|15571.68|15571.68|15571.68|15571.68|15571.68|15571.68|15571.68|15571.68|0
1649233290000|2022-04-06 08:21:30|15579.61|15579.61|15579.61|15579.61|15579.61|15579.61|15571.68|15571.68|0
1649233310000|2022-04-06 08:21:50|15571.68|15571.68|15575.65|15575.65|15575.65|15575.65|15567.72|15567.72|0
1649233320000|2022-04-06 08:22:00|15572.85|15572.85|15572.85|15572.85|15572.85|15572.85|15572.85|15572.85|0
1649233380000|2022-04-06 08:23:00|15568.65|15568.65|15568.65|15568.65|15568.65|15568.65|15568.65|15568.65|0
1649233430000|2022-04-06 08:23:50|15572.85|15572.85|15570.05|15570.05|15572.85|15572.85|15570.05|15570.05|0
1649233440000|2022-04-06 08:24:00|15572.85|15572.85|15572.85|15572.85|15572.85|15572.85|15572.85|15572.85|0
1649233500000|2022-04-06 08:25:00|15574.25|15574.25|15574.25|15574.25|15574.25|15574.25|15574.25|15574.25|0
1649233630000|2022-04-06 08:27:10|15578.21|15578.21|15578.21|15578.21|15578.21|15578.21|15578.21|15578.21|0
1649233670000|2022-04-06 08:27:50|15575.92|15575.92|15582.45|15582.45|15582.45|15582.45|15574.54|15574.54|0
1649233680000|2022-04-06 08:28:00|15588.05|15588.05|15588.05|15588.05|15588.05|15588.05|15588.05|15588.05|0
1649233840000|2022-04-06 08:30:40|15585.25|15585.25|15585.25|15585.25|15585.25|15585.25|15585.25|15585.25|0
1649233950000|2022-04-06 08:32:30|15577.32|15577.32|15577.32|15577.32|15577.32|15577.32|15577.32|15577.32|0
1649234010000|2022-04-06 08:33:30|15573.36|15573.36|15571.52|15571.52|15573.36|15573.36|15571.52|15571.52|0
1649234020000|2022-04-06 08:33:40|15567.55|15567.55|15571.52|15571.52|15571.52|15571.52|15567.55|15567.55|0
1649234130000|2022-04-06 08:35:30|15579.45|15579.45|15579.45|15579.45|15579.45|15579.45|15579.45|15579.45|0
1649234150000|2022-04-06 08:35:50|15575.48|15575.48|15575.48|15575.48|15575.48|15575.48|15575.48|15575.48|0
1649234230000|2022-04-06 08:37:10|15575.02|15575.02|15575.02|15575.02|15575.02|15575.02|15575.02|15575.02|0
1649234240000|2022-04-06 08:37:20|15575.94|15575.94|15575.94|15575.94|15575.94|15575.94|15575.48|15575.48|0
1649234250000|2022-04-06 08:37:30|15576.4|15576.4|15576.4|15576.4|15576.4|15576.4|15575.94|15575.94|0
1649234260000|2022-04-06 08:37:40|15577.32|15577.32|15577.32|15577.32|15577.32|15577.32|15577.32|15577.32|0
1649234280000|2022-04-06 08:38:00|15576.86|15576.86|15576.86|15576.86|15576.86|15576.86|15576.86|15576.86|0
1649234310000|2022-04-06 08:38:30|15575.94|15575.94|15575.94|15575.94|15575.94|15575.94|15575.94|15575.94|0
1649234320000|2022-04-06 08:38:40|15574.1|15574.1|15574.1|15574.1|15574.1|15574.1|15574.1|15574.1|0
1649234330000|2022-04-06 08:38:50|15573.64|15573.64|15573.64|15573.64|15573.64|15573.64|15573.64|15573.64|0
1649234340000|2022-04-06 08:39:00|15565.71|15565.71|15573.18|15573.18|15573.64|15573.64|15565.71|15565.71|0
1649234350000|2022-04-06 08:39:10|15574.1|15574.1|15574.1|15574.1|15574.1|15574.1|15574.1|15574.1|0
1649234380000|2022-04-06 08:39:40|15566.17|15566.17|15566.17|15566.17|15566.17|15566.17|15566.17|15566.17|0
1649234390000|2022-04-06 08:39:50|15570.14|15570.14|15570.14|15570.14|15570.14|15570.14|15570.14|15570.14|0
1649234420000|2022-04-06 08:40:20|15565.94|15565.94|15561.98|15561.98|15565.94|15565.94|15561.98|15561.98|0
1649234490000|2022-04-06 08:41:30|15558.01|15558.01|15565.94|15565.94|15565.94|15565.94|15558.01|15558.01|0
1649234640000|2022-04-06 08:44:00|15561.98|15561.98|15561.98|15561.98|15561.98|15561.98|15561.98|15561.98|0
1649234680000|2022-04-06 08:44:40|15559.18|15559.18|15559.18|15559.18|15559.18|15559.18|15559.18|15559.18|0
1649234700000|2022-04-06 08:45:00|15557.78|15557.78|15557.78|15557.78|15557.78|15557.78|15557.78|15557.78|0
1649234780000|2022-04-06 08:46:20|15563.37|15563.37|15563.37|15563.37|15563.37|15563.37|15563.37|15563.37|0
1649234810000|2022-04-06 08:46:50|15567.34|15567.34|15571.31|15571.31|15571.31|15571.31|15567.34|15567.34|0
1649234850000|2022-04-06 08:47:30|15559.41|15559.41|15567.34|15567.34|15567.34|15567.34|15559.41|15559.41|0
1649234890000|2022-04-06 08:48:10|15567.8|15567.8|15570.6|15570.6|15570.6|15570.6|15567.8|15567.8|0
1649234950000|2022-04-06 08:49:10|15566.63|15566.63|15566.63|15566.63|15566.63|15566.63|15566.63|15566.63|0
1649234960000|2022-04-06 08:49:20|15559.64|15559.64|15559.64|15559.64|15559.64|15559.64|15559.64|15559.64|0
1649234970000|2022-04-06 08:49:30|15563.6|15563.6|15567.57|15567.57|15567.57|15567.57|15563.6|15563.6|0
1649234980000|2022-04-06 08:49:40|15564.77|15564.77|15564.77|15564.77|15564.77|15564.77|15564.77|15564.77|0
1649235100000|2022-04-06 08:51:40|15568.73|15568.73|15568.73|15568.73|15568.73|15568.73|15568.73|15568.73|0
1649235110000|2022-04-06 08:51:50|15556.84|15556.84|15560.8|15560.8|15560.8|15560.8|15548.91|15548.91|0
1649235120000|2022-04-06 08:52:00|15564.77|15564.77|15564.77|15564.77|15564.77|15564.77|15560.8|15560.8|0
1649235130000|2022-04-06 08:52:10|15572.7|15572.7|15572.7|15572.7|15572.7|15572.7|15572.7|15572.7|0
1649235160000|2022-04-06 08:52:40|15564.77|15564.77|15568.73|15568.73|15568.73|15568.73|15564.77|15564.77|0
1649235180000|2022-04-06 08:53:00|15560.8|15560.8|15563.6|15563.6|15563.6|15563.6|15560.8|15560.8|0
1649235270000|2022-04-06 08:54:30|15559.64|15559.64|15563.6|15563.6|15567.57|15567.57|15559.64|15559.64|0
1649235280000|2022-04-06 08:54:40|15567.57|15567.57|15567.57|15567.57|15567.57|15567.57|15567.57|15567.57|0
1649235330000|2022-04-06 08:55:30|15559.64|15559.64|15556.88|15556.88|15563.6|15563.6|15556.88|15556.88|0
1649235350000|2022-04-06 08:55:50|15560.84|15560.84|15560.84|15560.84|15560.84|15560.84|15560.84|15560.84|0
1649235360000|2022-04-06 08:56:00|15552.91|15552.91|15560.84|15560.84|15560.84|15560.84|15552.91|15552.91|0
1649235370000|2022-04-06 08:56:10|15556.88|15556.88|15560.84|15560.84|15560.84|15560.84|15556.88|15556.88|0
1649235380000|2022-04-06 08:56:20|15559.44|15559.44|15559.44|15559.44|15559.44|15559.44|15555.48|15555.48|0
1649235390000|2022-04-06 08:56:30|15556.64|15556.64|15556.64|15556.64|15556.64|15556.64|15556.64|15556.64|0
1649235440000|2022-04-06 08:57:20|15560.61|15560.61|15562.01|15562.01|15562.01|15562.01|15560.61|15560.61|0
1649235450000|2022-04-06 08:57:30|15554.08|15554.08|15558.04|15558.04|15558.04|15558.04|15550.11|15550.11|0
1649235470000|2022-04-06 08:57:50|15554.08|15554.08|15553.62|15553.62|15554.08|15554.08|15553.62|15553.62|0
1649235480000|2022-04-06 08:58:00|15557.58|15557.58|15561.09|15561.09|15561.09|15561.09|15557.12|15557.12|0
1649235610000|2022-04-06 09:00:10|15565.06|15565.06|15578.56|15578.56|15578.56|15578.56|15565.06|15565.06|0
1649235650000|2022-04-06 09:00:50|15570.63|15570.63|15570.63|15570.63|15570.63|15570.63|15570.63|15570.63|0
1649235730000|2022-04-06 09:02:10|15572.01|15572.01|15572.01|15572.01|15572.01|15572.01|15572.01|15572.01|0
1649235750000|2022-04-06 09:02:30|15580.41|15580.41|15580.41|15580.41|15580.41|15580.41|15580.41|15580.41|0
1649235760000|2022-04-06 09:02:40|15576.44|15576.44|15576.44|15576.44|15576.44|15576.44|15576.44|15576.44|0
1649235790000|2022-04-06 09:03:10|15572.48|15572.48|15568.51|15568.51|15572.48|15572.48|15568.51|15568.51|0
1649235800000|2022-04-06 09:03:20|15564.55|15564.55|15568.51|15568.51|15572.48|15572.48|15564.55|15564.55|0
1649235810000|2022-04-06 09:03:30|15572.48|15572.48|15572.48|15572.48|15572.48|15572.48|15572.48|15572.48|0
1649235820000|2022-04-06 09:03:40|15576.68|15576.68|15577.14|15577.14|15577.14|15577.14|15576.68|15576.68|0
1649235940000|2022-04-06 09:05:40|15573.17|15573.17|15577.14|15577.14|15577.14|15577.14|15569.21|15569.21|0
1649235950000|2022-04-06 09:05:50|15573.17|15573.17|15573.17|15573.17|15573.17|15573.17|15573.17|15573.17|0
1649235980000|2022-04-06 09:06:20|15569.21|15569.21|15577.14|15577.14|15577.14|15577.14|15569.21|15569.21|0
1649236000000|2022-04-06 09:06:40|15569.21|15569.21|15572|15572|15572|15572|15569.21|15569.21|0
1649236020000|2022-04-06 09:07:00|15577.6|15577.6|15577.6|15577.6|15581.57|15581.57|15577.14|15577.14|0
1649236070000|2022-04-06 09:07:50|15581.57|15581.57|15585.53|15585.53|15585.53|15585.53|15581.57|15581.57|0
1649236090000|2022-04-06 09:08:10|15584.13|15584.13|15582.73|15582.73|15584.13|15584.13|15582.73|15582.73|0
1649236130000|2022-04-06 09:08:50|15574.8|15574.8|15574.8|15574.8|15574.8|15574.8|15574.8|15574.8|0
1649236170000|2022-04-06 09:09:30|15576.2|15576.2|15580.4|15580.4|15580.4|15580.4|15576.2|15576.2|0
1649236250000|2022-04-06 09:10:50|15579|15579|15579|15579|15579|15579|15579|15579|0
1649236330000|2022-04-06 09:12:10|15575.04|15575.04|15571.07|15571.07|15575.04|15575.04|15571.07|15571.07|0
1649236350000|2022-04-06 09:12:30|15572.47|15572.47|15572.47|15572.47|15572.47|15572.47|15572.47|15572.47|0
1649236370000|2022-04-06 09:12:50|15560.58|15560.58|15560.58|15560.58|15560.58|15560.58|15560.58|15560.58|0
1649236380000|2022-04-06 09:13:00|15556.61|15556.61|15551.73|15551.73|15556.61|15556.61|15543.34|15543.34|0
1649236390000|2022-04-06 09:13:10|15547.76|15547.76|15548.93|15548.93|15551.73|15551.73|15547.76|15547.76|0
1649236430000|2022-04-06 09:13:50|15554.52|15554.52|15554.52|15554.52|15554.52|15554.52|15554.52|15554.52|0
1649236440000|2022-04-06 09:14:00|15550.56|15550.56|15556.16|15556.16|15556.16|15556.16|15550.56|15550.56|0
1649236450000|2022-04-06 09:14:10|15554.76|15554.76|15550.79|15550.79|15554.76|15554.76|15550.79|15550.79|0
1649236500000|2022-04-06 09:15:00|15546.59|15546.59|15546.59|15546.59|15546.59|15546.59|15546.59|15546.59|0
1649236510000|2022-04-06 09:15:10|15543.8|15543.8|15543.8|15543.8|15543.8|15543.8|15543.8|15543.8|0
1649236520000|2022-04-06 09:15:20|15531.9|15531.9|15531.9|15531.9|15531.9|15531.9|15531.9|15531.9|0
1649236540000|2022-04-06 09:15:40|15547.76|15547.76|15547.76|15547.76|15547.76|15547.76|15543.8|15543.8|0
1649236590000|2022-04-06 09:16:30|15554.28|15554.28|15554.28|15554.28|15554.28|15554.28|15554.28|15554.28|0
1649236600000|2022-04-06 09:16:40|15550.31|15550.31|15550.31|15550.31|15550.31|15550.31|15550.31|15550.31|0
1649236620000|2022-04-06 09:17:00|15554.28|15554.28|15554.28|15554.28|15554.28|15554.28|15554.28|15554.28|0
1649236690000|2022-04-06 09:18:10|15550.31|15550.31|15551.71|15551.71|15551.71|15551.71|15550.31|15550.31|0
1649236710000|2022-04-06 09:18:30|15555.68|15555.68|15555.68|15555.68|15555.68|15555.68|15555.68|15555.68|0
1649236750000|2022-04-06 09:19:10|15559.64|15559.64|15559.64|15559.64|15559.64|15559.64|15559.64|15559.64|0
1649236780000|2022-04-06 09:19:40|15555.68|15555.68|15555.68|15555.68|15555.68|15555.68|15555.68|15555.68|0
1649237000000|2022-04-06 09:23:20|15551.71|15551.71|15551.71|15551.71|15551.71|15551.71|15551.71|15551.71|0
1649237130000|2022-04-06 09:25:30|15555.68|15555.68|15559.64|15559.64|15559.64|15559.64|15555.68|15555.68|0
1649237140000|2022-04-06 09:25:40|15555.68|15555.68|15555.68|15555.68|15555.68|15555.68|15555.68|15555.68|0
1649237400000|2022-04-06 09:30:00|15563.61|15563.61|15567.11|15567.11|15567.11|15567.11|15562.69|15562.69|0
1649237430000|2022-04-06 09:30:30|15575.04|15575.04|15579.01|15579.01|15579.01|15579.01|15575.04|15575.04|0
1649237440000|2022-04-06 09:30:40|15582.97|15582.97|15582.97|15582.97|15582.97|15582.97|15582.97|15582.97|0
1649237460000|2022-04-06 09:31:00|15586.94|15586.94|15586.94|15586.94|15586.94|15586.94|15586.94|15586.94|0
1649237470000|2022-04-06 09:31:10|15589.74|15589.74|15591.14|15591.14|15591.14|15591.14|15589.74|15589.74|0
1649237480000|2022-04-06 09:31:20|15595.1|15595.1|15595.1|15595.1|15595.1|15595.1|15595.1|15595.1|0
1649237550000|2022-04-06 09:32:30|15599.07|15599.07|15599.07|15599.07|15599.07|15599.07|15599.07|15599.07|0
1649237570000|2022-04-06 09:32:50|15601.87|15601.87|15601.87|15601.87|15601.87|15601.87|15601.87|15601.87|0
1649237650000|2022-04-06 09:34:10|15600.95|15600.95|15601.87|15601.87|15601.87|15601.87|15600.95|15600.95|0
1649237700000|2022-04-06 09:35:00|15605.83|15605.83|15605.83|15605.83|15605.83|15605.83|15605.83|15605.83|0
1649237720000|2022-04-06 09:35:20|15597.9|15597.9|15601.87|15601.87|15601.87|15601.87|15597.9|15597.9|0
1649237810000|2022-04-06 09:36:50|15601.41|15601.41|15601.41|15601.41|15601.41|15601.41|15601.41|15601.41|0
1649237830000|2022-04-06 09:37:10|15605.37|15605.37|15605.37|15605.37|15605.37|15605.37|15605.37|15605.37|0
1649237890000|2022-04-06 09:38:10|15597.44|15597.44|15597.44|15597.44|15597.44|15597.44|15597.44|15597.44|0
1649237950000|2022-04-06 09:39:10|15594.64|15594.64|15594.64|15594.64|15594.64|15594.64|15594.64|15594.64|0
1649237960000|2022-04-06 09:39:20|15590.68|15590.68|15598.61|15598.61|15598.61|15598.61|15590.68|15590.68|0
1649237970000|2022-04-06 09:39:30|15599.07|15599.07|15599.07|15599.07|15599.07|15599.07|15599.07|15599.07|0
1649237980000|2022-04-06 09:39:40|15597.67|15597.67|15598.59|15598.59|15598.59|15598.59|15597.67|15597.67|0
1649238030000|2022-04-06 09:40:30|15594.62|15594.62|15598.59|15598.59|15598.59|15598.59|15594.62|15594.62|0
1649238060000|2022-04-06 09:41:00|15594.62|15594.62|15594.62|15594.62|15594.62|15594.62|15594.62|15594.62|0
1649238100000|2022-04-06 09:41:40|15591.82|15591.82|15591.82|15591.82|15591.82|15591.82|15591.82|15591.82|0
1649238160000|2022-04-06 09:42:40|15590.42|15590.42|15590.42|15590.42|15590.42|15590.42|15590.42|15590.42|0
1649238180000|2022-04-06 09:43:00|15594.39|15594.39|15598.36|15598.36|15598.36|15598.36|15594.39|15594.39|0
1649238190000|2022-04-06 09:43:10|15590.42|15590.42|15590.42|15590.42|15590.42|15590.42|15590.42|15590.42|0
1649238200000|2022-04-06 09:43:20|15586.46|15586.46|15594.39|15594.39|15594.39|15594.39|15586.46|15586.46|0
1649238270000|2022-04-06 09:44:30|15598.36|15598.36|15598.36|15598.36|15598.36|15598.36|15598.36|15598.36|0
1649238320000|2022-04-06 09:45:20|15592.76|15592.76|15592.76|15592.76|15592.76|15592.76|15592.76|15592.76|0
1649238340000|2022-04-06 09:45:40|15594.16|15594.16|15594.16|15594.16|15594.16|15594.16|15594.16|15594.16|0
1649238390000|2022-04-06 09:46:30|15590.19|15590.19|15590.19|15590.19|15590.19|15590.19|15590.19|15590.19|0
1649238480000|2022-04-06 09:48:00|15588.79|15588.79|15588.79|15588.79|15588.79|15588.79|15588.79|15588.79|0
1649238550000|2022-04-06 09:49:10|15584.83|15584.83|15580.86|15580.86|15584.83|15584.83|15580.86|15580.86|0
1649238560000|2022-04-06 09:49:20|15596.72|15596.72|15596.72|15596.72|15596.72|15596.72|15596.72|15596.72|0
1649238580000|2022-04-06 09:49:40|15592.76|15592.76|15584.83|15584.83|15596.72|15596.72|15584.83|15584.83|0
1649238590000|2022-04-06 09:49:50|15588.79|15588.79|15585.99|15585.99|15588.79|15588.79|15585.99|15585.99|0
1649238600000|2022-04-06 09:50:00|15588.79|15588.79|15587.87|15587.87|15588.79|15588.79|15587.87|15587.87|0
1649238640000|2022-04-06 09:50:40|15585.07|15585.07|15579.94|15579.94|15585.07|15585.07|15577.14|15577.14|0
1649238650000|2022-04-06 09:50:50|15575.98|15575.98|15575.98|15575.98|15575.98|15575.98|15575.98|15575.98|0
1649238700000|2022-04-06 09:51:40|15573.18|15573.18|15573.18|15573.18|15573.18|15573.18|15573.18|15573.18|0
1649238730000|2022-04-06 09:52:10|15569.21|15569.21|15569.21|15569.21|15569.21|15569.21|15569.21|15569.21|0
1649238750000|2022-04-06 09:52:30|15577.14|15577.14|15577.14|15577.14|15577.14|15577.14|15577.14|15577.14|0
1649238780000|2022-04-06 09:53:00|15578.06|15578.06|15578.06|15578.06|15578.06|15578.06|15578.06|15578.06|0
1649238830000|2022-04-06 09:53:50|15585.99|15585.99|15585.99|15585.99|15585.99|15585.99|15585.99|15585.99|0
1649238850000|2022-04-06 09:54:10|15590.19|15590.19|15590.19|15590.19|15590.19|15590.19|15590.19|15590.19|0
1649238870000|2022-04-06 09:54:30|15592.99|15592.99|15592.99|15592.99|15592.99|15592.99|15592.99|15592.99|0
1649238900000|2022-04-06 09:55:00|15594.39|15594.39|15595.31|15595.31|15595.31|15595.31|15594.39|15594.39|0
1649239000000|2022-04-06 09:56:40|15607.21|15607.21|15603.24|15603.24|15607.21|15607.21|15603.24|15603.24|0
1649239040000|2022-04-06 09:57:20|15607.21|15607.21|15607.21|15607.21|15607.21|15607.21|15607.21|15607.21|0
1649239050000|2022-04-06 09:57:30|15603.24|15603.24|15603.24|15603.24|15603.24|15603.24|15603.24|15603.24|0
1649239080000|2022-04-06 09:58:00|15599.04|15599.04|15599.04|15599.04|15599.04|15599.04|15599.04|15599.04|0
1649239090000|2022-04-06 09:58:10|15606.97|15606.97|15606.97|15606.97|15606.97|15606.97|15606.97|15606.97|0
1649239120000|2022-04-06 09:58:40|15611.17|15611.17|15612.57|15612.57|15612.57|15612.57|15611.17|15611.17|0
1649239180000|2022-04-06 09:59:40|15615.37|15615.37|15615.37|15615.37|15615.37|15615.37|15615.37|15615.37|0
1649239190000|2022-04-06 09:59:50|15607.44|15607.44|15607.44|15607.44|15607.44|15607.44|15607.44|15607.44|0
1649239200000|2022-04-06 10:00:00|15606.98|15606.98|15602.78|15602.78|15606.98|15606.98|15602.78|15602.78|0
1649239220000|2022-04-06 10:00:20|15598.81|15598.81|15610.71|15610.71|15610.71|15610.71|15598.81|15598.81|0
1649239250000|2022-04-06 10:00:50|15602.78|15602.78|15602.78|15602.78|15602.78|15602.78|15602.78|15602.78|0
1649239270000|2022-04-06 10:01:10|15602.32|15602.32|15602.32|15602.32|15602.32|15602.32|15602.32|15602.32|0
1649239280000|2022-04-06 10:01:20|15603.24|15603.24|15603.24|15603.24|15603.24|15603.24|15603.24|15603.24|0
1649239360000|2022-04-06 10:02:40|15607.21|15607.21|15607.21|15607.21|15607.21|15607.21|15607.21|15607.21|0
1649239540000|2022-04-06 10:05:40|15603.24|15603.24|15603.24|15603.24|15603.24|15603.24|15603.24|15603.24|0
1649239570000|2022-04-06 10:06:10|15594.84|15594.84|15599.04|15599.04|15599.04|15599.04|15594.84|15594.84|0
1649239600000|2022-04-06 10:06:40|15603.24|15603.24|15603.24|15603.24|15603.24|15603.24|15603.24|15603.24|0
1649239610000|2022-04-06 10:06:50|15608.84|15608.84|15608.84|15608.84|15608.84|15608.84|15608.84|15608.84|0
1649239620000|2022-04-06 10:07:00|15613.04|15613.04|15617|15617|15617|15617|15613.04|15613.04|0
1649239650000|2022-04-06 10:07:30|15619.8|15619.8|15625.4|15625.4|15625.4|15625.4|15619.8|15619.8|0
1649239660000|2022-04-06 10:07:40|15637.29|15637.29|15641.26|15641.26|15641.26|15641.26|15637.29|15637.29|0
1649239680000|2022-04-06 10:08:00|15645.68|15645.68|15645.68|15645.68|15645.68|15645.68|15645.68|15645.68|0
1649239690000|2022-04-06 10:08:10|15644.28|15644.28|15644.28|15644.28|15644.28|15644.28|15644.28|15644.28|0
1649239780000|2022-04-06 10:09:40|15640.09|15640.09|15640.09|15640.09|15640.09|15640.09|15640.09|15640.09|0
1649239790000|2022-04-06 10:09:50|15642.89|15642.89|15652.45|15652.45|15652.45|15652.45|15642.89|15642.89|0
1649239800000|2022-04-06 10:10:00|15655.25|15655.25|15648.72|15648.72|15655.25|15655.25|15647.32|15647.32|0
1649239810000|2022-04-06 10:10:10|15640.32|15640.32|15640.32|15640.32|15640.32|15640.32|15640.32|15640.32|0
1649239820000|2022-04-06 10:10:20|15641.72|15641.72|15641.72|15641.72|15641.72|15641.72|15641.72|15641.72|0
1649239830000|2022-04-06 10:10:30|15643.12|15643.12|15643.12|15643.12|15643.12|15643.12|15643.12|15643.12|0
1649239840000|2022-04-06 10:10:40|15645.92|15645.92|15647.32|15647.32|15647.32|15647.32|15645.92|15645.92|0
1649239850000|2022-04-06 10:10:50|15648.72|15648.72|15648.72|15648.72|15648.72|15648.72|15648.72|15648.72|0
1649239860000|2022-04-06 10:11:00|15647.32|15647.32|15647.32|15647.32|15647.32|15647.32|15647.32|15647.32|0
1649239880000|2022-04-06 10:11:20|15650.12|15650.12|15654.08|15654.08|15654.08|15654.08|15646.15|15646.15|0
1649239890000|2022-04-06 10:11:30|15641.95|15641.95|15641.95|15641.95|15641.95|15641.95|15636.35|15636.35|0
1649239900000|2022-04-06 10:11:40|15640.57|15640.57|15644.77|15644.77|15644.77|15644.77|15640.57|15640.57|0
1649239910000|2022-04-06 10:11:50|15646.17|15646.17|15642.21|15642.21|15646.17|15646.17|15642.21|15642.21|0
1649239950000|2022-04-06 10:12:30|15638.24|15638.24|15642.21|15642.21|15642.21|15642.21|15634.28|15634.28|0
1649239960000|2022-04-06 10:12:40|15633.81|15633.81|15633.81|15633.81|15633.81|15633.81|15633.81|15633.81|0
1649239970000|2022-04-06 10:12:50|15629.84|15629.84|15613.05|15613.05|15629.84|15629.84|15613.05|15613.05|0
1649239980000|2022-04-06 10:13:00|15594.86|15594.86|15592.06|15592.06|15599.06|15599.06|15592.06|15592.06|0
1649240030000|2022-04-06 10:13:50|15596.02|15596.02|15596.02|15596.02|15596.02|15596.02|15596.02|15596.02|0
1649240040000|2022-04-06 10:14:00|15594.62|15594.62|15594.62|15594.62|15594.62|15594.62|15594.62|15594.62|0
1649240130000|2022-04-06 10:15:30|15596.02|15596.02|15596.02|15596.02|15596.02|15596.02|15596.02|15596.02|0
1649240150000|2022-04-06 10:15:50|15592.06|15592.06|15592.06|15592.06|15592.06|15592.06|15592.06|15592.06|0
1649240190000|2022-04-06 10:16:30|15596.02|15596.02|15599.99|15599.99|15599.99|15599.99|15596.02|15596.02|0
1649240200000|2022-04-06 10:16:40|15592.06|15592.06|15592.06|15592.06|15592.06|15592.06|15592.06|15592.06|0
1649240360000|2022-04-06 10:19:20|15583.66|15583.66|15583.66|15583.66|15583.66|15583.66|15583.66|15583.66|0
1649240400000|2022-04-06 10:20:00|15579.7|15579.7|15579.7|15579.7|15579.7|15579.7|15579.7|15579.7|0
1649240410000|2022-04-06 10:20:10|15575.73|15575.73|15575.73|15575.73|15575.73|15575.73|15575.73|15575.73|0
1649240490000|2022-04-06 10:21:30|15572.93|15572.93|15571.09|15571.09|15572.93|15572.93|15571.09|15571.09|0
1649240500000|2022-04-06 10:21:40|15566.89|15566.89|15566.89|15566.89|15566.89|15566.89|15566.89|15566.89|0
1649240600000|2022-04-06 10:23:20|15574.82|15574.82|15574.82|15574.82|15574.82|15574.82|15574.82|15574.82|0
1649240610000|2022-04-06 10:23:30|15580.42|15580.42|15580.42|15580.42|15580.42|15580.42|15580.42|15580.42|0
1649240630000|2022-04-06 10:23:50|15581.82|15581.82|15584.14|15584.14|15584.14|15584.14|15581.82|15581.82|0
1649240650000|2022-04-06 10:24:10|15588.11|15588.11|15588.11|15588.11|15588.11|15588.11|15588.11|15588.11|0
1649240670000|2022-04-06 10:24:30|15592.07|15592.07|15596.04|15596.04|15596.04|15596.04|15592.07|15592.07|0
1649240690000|2022-04-06 10:24:50|15597.88|15597.88|15597.88|15597.88|15597.88|15597.88|15597.88|15597.88|0
1649240830000|2022-04-06 10:27:10|15598.33|15598.33|15599.73|15599.73|15599.73|15599.73|15598.33|15598.33|0
1649240870000|2022-04-06 10:27:50|15607.66|15607.66|15611.63|15611.63|15611.63|15611.63|15607.66|15607.66|0
1649240900000|2022-04-06 10:28:20|15613.03|15613.03|15613.03|15613.03|15613.03|15613.03|15613.03|15613.03|0
1649240920000|2022-04-06 10:28:40|15609.06|15609.06|15609.06|15609.06|15609.06|15609.06|15609.06|15609.06|0
1649240930000|2022-04-06 10:28:50|15605.1|15605.1|15605.1|15605.1|15605.1|15605.1|15605.1|15605.1|0
1649240960000|2022-04-06 10:29:20|15609.06|15609.06|15609.06|15609.06|15609.06|15609.06|15609.06|15609.06|0
1649240970000|2022-04-06 10:29:30|15606.31|15606.31|15606.31|15606.31|15606.31|15606.31|15606.31|15606.31|0
1649241000000|2022-04-06 10:30:00|15602.11|15602.11|15602.11|15602.11|15602.11|15602.11|15602.11|15602.11|0
1649241050000|2022-04-06 10:30:50|15598.14|15598.14|15598.14|15598.14|15598.14|15598.14|15598.14|15598.14|0
1649241060000|2022-04-06 10:31:00|15602.11|15602.11|15602.11|15602.11|15602.11|15602.11|15602.11|15602.11|0
1649241180000|2022-04-06 10:33:00|15598.14|15598.14|15598.14|15598.14|15598.14|15598.14|15598.14|15598.14|0
1649241240000|2022-04-06 10:34:00|15594.18|15594.18|15594.18|15594.18|15594.18|15594.18|15594.18|15594.18|0
1649241300000|2022-04-06 10:35:00|15596.98|15596.98|15601.17|15601.17|15601.17|15601.17|15596.98|15596.98|0
1649241410000|2022-04-06 10:36:50|15605.14|15605.14|15605.14|15605.14|15605.14|15605.14|15605.14|15605.14|0
1649241500000|2022-04-06 10:38:20|15601.17|15601.17|15601.17|15601.17|15601.17|15601.17|15601.17|15601.17|0
1649241680000|2022-04-06 10:41:20|15596.98|15596.98|15592.78|15592.78|15596.98|15596.98|15592.78|15592.78|0
1649241740000|2022-04-06 10:42:20|15596.74|15596.74|15596.74|15596.74|15596.74|15596.74|15596.74|15596.74|0
1649241840000|2022-04-06 10:44:00|15592.78|15592.78|15592.78|15592.78|15592.78|15592.78|15592.78|15592.78|0
1649241900000|2022-04-06 10:45:00|15587.18|15587.18|15586.72|15586.72|15587.18|15587.18|15586.72|15586.72|0
1649241930000|2022-04-06 10:45:30|15584.88|15584.88|15584.88|15584.88|15584.88|15584.88|15584.88|15584.88|0
1649241970000|2022-04-06 10:46:10|15588.85|15588.85|15584.88|15584.88|15588.85|15588.85|15584.88|15584.88|0
1649242040000|2022-04-06 10:47:20|15585.8|15585.8|15585.8|15585.8|15585.8|15585.8|15585.8|15585.8|0
1649242130000|2022-04-06 10:48:50|15585.34|15585.34|15580.92|15580.92|15585.34|15585.34|15580.92|15580.92|0
1649242210000|2022-04-06 10:50:10|15572.99|15572.99|15572.99|15572.99|15572.99|15572.99|15572.99|15572.99|0
1649242220000|2022-04-06 10:50:20|15573.9|15573.9|15573.9|15573.9|15573.9|15573.9|15573.9|15573.9|0
1649242230000|2022-04-06 10:50:30|15572.99|15572.99|15576.95|15576.95|15576.95|15576.95|15572.99|15572.99|0
1649242330000|2022-04-06 10:52:10|15584.88|15584.88|15582.08|15582.08|15584.88|15584.88|15582.08|15582.08|0
1649242340000|2022-04-06 10:52:20|15586.05|15586.05|15586.05|15586.05|15586.05|15586.05|15586.05|15586.05|0
1649242400000|2022-04-06 10:53:20|15582.08|15582.08|15579.28|15579.28|15582.08|15582.08|15579.28|15579.28|0
1649242480000|2022-04-06 10:54:40|15583.25|15583.25|15583.25|15583.25|15583.25|15583.25|15583.25|15583.25|0
1649242710000|2022-04-06 10:58:30|15587.21|15587.21|15587.21|15587.21|15587.21|15587.21|15587.21|15587.21|0
1649242730000|2022-04-06 10:58:50|15591.18|15591.18|15591.18|15591.18|15591.18|15591.18|15591.18|15591.18|0
1649242740000|2022-04-06 10:59:00|15592.56|15592.56|15592.56|15592.56|15592.56|15592.56|15592.56|15592.56|0
1649242770000|2022-04-06 10:59:30|15599.56|15599.56|15599.56|15599.56|15599.56|15599.56|15599.56|15599.56|0
1649242790000|2022-04-06 10:59:50|15603.52|15603.52|15603.52|15603.52|15603.52|15603.52|15603.52|15603.52|0
1649242820000|2022-04-06 11:00:20|15599.56|15599.56|15599.56|15599.56|15599.56|15599.56|15599.56|15599.56|0
1649242900000|2022-04-06 11:01:40|15595.36|15595.36|15595.36|15595.36|15595.36|15595.36|15595.36|15595.36|0
1649242940000|2022-04-06 11:02:20|15596.76|15596.76|15596.76|15596.76|15596.76|15596.76|15596.76|15596.76|0
1649243000000|2022-04-06 11:03:20|15604.69|15604.69|15604.69|15604.69|15604.69|15604.69|15604.69|15604.69|0
1649243070000|2022-04-06 11:04:30|15596.76|15596.76|15596.76|15596.76|15596.76|15596.76|15596.76|15596.76|0
1649243080000|2022-04-06 11:04:40|15600.72|15600.72|15600.72|15600.72|15600.72|15600.72|15600.72|15600.72|0
1649243090000|2022-04-06 11:04:50|15596.76|15596.76|15596.76|15596.76|15596.76|15596.76|15596.76|15596.76|0
1649243110000|2022-04-06 11:05:10|15588.83|15588.83|15588.83|15588.83|15588.83|15588.83|15588.83|15588.83|0
1649243150000|2022-04-06 11:05:50|15586.03|15586.03|15586.03|15586.03|15586.03|15586.03|15586.03|15586.03|0
1649243170000|2022-04-06 11:06:10|15582.06|15582.06|15582.06|15582.06|15582.06|15582.06|15582.06|15582.06|0
1649243190000|2022-04-06 11:06:30|15580.66|15580.66|15580.66|15580.66|15580.66|15580.66|15580.66|15580.66|0
1649243210000|2022-04-06 11:06:50|15576.7|15576.7|15575.3|15575.3|15576.7|15576.7|15575.3|15575.3|0
1649243240000|2022-04-06 11:07:20|15574.84|15574.84|15574.84|15574.84|15574.84|15574.84|15574.84|15574.84|0
1649243260000|2022-04-06 11:07:40|15578.8|15578.8|15578.8|15578.8|15578.8|15578.8|15578.8|15578.8|0
1649243370000|2022-04-06 11:09:30|15574.6|15574.6|15574.6|15574.6|15574.6|15574.6|15574.6|15574.6|0
1649243380000|2022-04-06 11:09:40|15570.64|15570.64|15566.67|15566.67|15570.64|15570.64|15566.67|15566.67|0
1649243390000|2022-04-06 11:09:50|15562.71|15562.71|15562.71|15562.71|15562.71|15562.71|15562.71|15562.71|0
1649243420000|2022-04-06 11:10:20|15558.74|15558.74|15562.71|15562.71|15562.71|15562.71|15554.78|15554.78|0
1649243430000|2022-04-06 11:10:30|15566.67|15566.67|15566.67|15566.67|15566.67|15566.67|15566.67|15566.67|0
1649243540000|2022-04-06 11:12:20|15558.74|15558.74|15554.78|15554.78|15558.74|15558.74|15554.78|15554.78|0
1649243580000|2022-04-06 11:13:00|15550.81|15550.81|15550.81|15550.81|15550.81|15550.81|15550.81|15550.81|0
1649243590000|2022-04-06 11:13:10|15546.85|15546.85|15546.85|15546.85|15546.85|15546.85|15546.85|15546.85|0
1649243630000|2022-04-06 11:13:50|15541.25|15541.25|15540.33|15540.33|15541.25|15541.25|15540.33|15540.33|0
1649243640000|2022-04-06 11:14:00|15541.25|15541.25|15541.25|15541.25|15541.25|15541.25|15541.25|15541.25|0
1649243650000|2022-04-06 11:14:10|15538.45|15538.45|15538.45|15538.45|15538.45|15538.45|15538.45|15538.45|0
1649243660000|2022-04-06 11:14:20|15537.99|15537.99|15537.99|15537.99|15537.99|15537.99|15537.99|15537.99|0
1649243680000|2022-04-06 11:14:40|15530.06|15530.06|15530.06|15530.06|15530.06|15530.06|15530.06|15530.06|0
1649243710000|2022-04-06 11:15:10|15537.99|15537.99|15537.99|15537.99|15537.99|15537.99|15537.99|15537.99|0
1649243820000|2022-04-06 11:17:00|15541.96|15541.96|15541.96|15541.96|15541.96|15541.96|15534.03|15534.03|0
1649243840000|2022-04-06 11:17:20|15543.8|15543.8|15543.8|15543.8|15543.8|15543.8|15543.8|15543.8|0
1649243850000|2022-04-06 11:17:30|15547.99|15547.99|15547.99|15547.99|15547.99|15547.99|15547.99|15547.99|0
1649243870000|2022-04-06 11:17:50|15545.19|15545.19|15541.23|15541.23|15545.19|15545.19|15541.23|15541.23|0
1649243880000|2022-04-06 11:18:00|15538.43|15538.43|15538.43|15538.43|15538.43|15538.43|15538.43|15538.43|0
1649243920000|2022-04-06 11:18:40|15534.23|15534.23|15534.23|15534.23|15534.23|15534.23|15534.23|15534.23|0
1649243930000|2022-04-06 11:18:50|15542.16|15542.16|15534.23|15534.23|15542.16|15542.16|15534.23|15534.23|0
1649243940000|2022-04-06 11:19:00|15538.2|15538.2|15538.2|15538.2|15538.2|15538.2|15538.2|15538.2|0
1649243960000|2022-04-06 11:19:20|15536.8|15536.8|15539.6|15539.6|15539.6|15539.6|15532.6|15532.6|0
1649243980000|2022-04-06 11:19:40|15543.56|15543.56|15543.56|15543.56|15543.56|15543.56|15543.56|15543.56|0
1649244050000|2022-04-06 11:20:50|15542.64|15542.64|15537.76|15537.76|15542.64|15542.64|15537.76|15537.76|0
1649244060000|2022-04-06 11:21:00|15541.72|15541.72|15537.76|15537.76|15541.72|15541.72|15537.76|15537.76|0
1649244080000|2022-04-06 11:21:20|15541.72|15541.72|15541.72|15541.72|15541.72|15541.72|15541.72|15541.72|0
1649244110000|2022-04-06 11:21:50|15537.76|15537.76|15537.76|15537.76|15537.76|15537.76|15537.76|15537.76|0
1649244120000|2022-04-06 11:22:00|15541.72|15541.72|15541.72|15541.72|15541.72|15541.72|15541.72|15541.72|0
1649244180000|2022-04-06 11:23:00|15537.76|15537.76|15537.76|15537.76|15537.76|15537.76|15537.76|15537.76|0
1649244200000|2022-04-06 11:23:20|15532.16|15532.16|15532.16|15532.16|15532.16|15532.16|15532.16|15532.16|0
1649244300000|2022-04-06 11:25:00|15529.36|15529.36|15529.36|15529.36|15529.36|15529.36|15529.36|15529.36|0
1649244320000|2022-04-06 11:25:20|15537.29|15537.29|15537.29|15537.29|15537.29|15537.29|15537.29|15537.29|0
1649244330000|2022-04-06 11:25:30|15533.33|15533.33|15533.33|15533.33|15533.33|15533.33|15533.33|15533.33|0
1649244360000|2022-04-06 11:26:00|15529.36|15529.36|15529.36|15529.36|15529.36|15529.36|15529.36|15529.36|0
1649244370000|2022-04-06 11:26:10|15533.33|15533.33|15533.33|15533.33|15533.33|15533.33|15533.33|15533.33|0
1649244430000|2022-04-06 11:27:10|15541.26|15541.26|15545.22|15545.22|15545.22|15545.22|15541.26|15541.26|0
1649244480000|2022-04-06 11:28:00|15543.82|15543.82|15543.82|15543.82|15543.82|15543.82|15543.82|15543.82|0
1649244510000|2022-04-06 11:28:30|15547.79|15547.79|15550.35|15550.35|15551.75|15551.75|15547.79|15547.79|0
1649244530000|2022-04-06 11:28:50|15547.55|15547.55|15550.35|15550.35|15550.35|15550.35|15547.55|15547.55|0
1649244540000|2022-04-06 11:29:00|15542.42|15542.42|15546.39|15546.39|15546.39|15546.39|15542.42|15542.42|0
1649244560000|2022-04-06 11:29:20|15544.99|15544.99|15537.06|15537.06|15544.99|15544.99|15537.06|15537.06|0
1649244580000|2022-04-06 11:29:40|15538.46|15538.46|15539.86|15539.86|15539.86|15539.86|15538.46|15538.46|0
1649244660000|2022-04-06 11:31:00|15535.66|15535.66|15535.66|15535.66|15535.66|15535.66|15535.66|15535.66|0
1649244670000|2022-04-06 11:31:10|15534.26|15534.26|15534.26|15534.26|15534.26|15534.26|15534.26|15534.26|0
1649244680000|2022-04-06 11:31:20|15532.86|15532.86|15532.86|15532.86|15532.86|15532.86|15532.86|15532.86|0
1649244720000|2022-04-06 11:32:00|15540.79|15540.79|15537.99|15537.99|15540.79|15540.79|15537.99|15537.99|0
1649244740000|2022-04-06 11:32:20|15536.59|15536.59|15536.59|15536.59|15536.59|15536.59|15536.59|15536.59|0
1649244780000|2022-04-06 11:33:00|15533.79|15533.79|15525.63|15525.63|15533.79|15533.79|15525.63|15525.63|0
1649244900000|2022-04-06 11:35:00|15522.83|15522.83|15522.83|15522.83|15522.83|15522.83|15522.83|15522.83|0
1649244910000|2022-04-06 11:35:10|15530.76|15530.76|15537.76|15537.76|15537.76|15537.76|15530.76|15530.76|0
1649244950000|2022-04-06 11:35:50|15539.16|15539.16|15539.16|15539.16|15539.16|15539.16|15539.16|15539.16|0
1649244970000|2022-04-06 11:36:10|15536.36|15536.36|15536.36|15536.36|15536.36|15536.36|15536.36|15536.36|0
1649244980000|2022-04-06 11:36:20|15533.56|15533.56|15533.56|15533.56|15533.56|15533.56|15533.56|15533.56|0
1649244990000|2022-04-06 11:36:30|15540.56|15540.56|15541.96|15541.96|15541.96|15541.96|15540.56|15540.56|0
1649245020000|2022-04-06 11:37:00|15543.36|15543.36|15547.32|15547.32|15547.32|15547.32|15543.36|15543.36|0
1649245030000|2022-04-06 11:37:10|15539.39|15539.39|15539.39|15539.39|15539.39|15539.39|15539.39|15539.39|0
1649245090000|2022-04-06 11:38:10|15540.79|15540.79|15540.79|15540.79|15540.79|15540.79|15540.79|15540.79|0
1649245100000|2022-04-06 11:38:20|15548.72|15548.72|15548.72|15548.72|15548.72|15548.72|15548.72|15548.72|0
1649245160000|2022-04-06 11:39:20|15549.64|15549.64|15549.64|15549.64|15549.64|15549.64|15549.64|15549.64|0
1649245190000|2022-04-06 11:39:50|15552.44|15552.44|15552.44|15552.44|15552.44|15552.44|15552.44|15552.44|0
1649245200000|2022-04-06 11:40:00|15556.4|15556.4|15556.4|15556.4|15556.4|15556.4|15556.4|15556.4|0
1649245240000|2022-04-06 11:40:40|15552.44|15552.44|15552.44|15552.44|15552.44|15552.44|15552.44|15552.44|0
1649245250000|2022-04-06 11:40:50|15556.4|15556.4|15552.44|15552.44|15556.4|15556.4|15552.44|15552.44|0
1649245280000|2022-04-06 11:41:20|15560.37|15560.37|15560.37|15560.37|15560.37|15560.37|15560.37|15560.37|0
1649245310000|2022-04-06 11:41:50|15556.4|15556.4|15556.4|15556.4|15556.4|15556.4|15556.4|15556.4|0
1649245370000|2022-04-06 11:42:50|15555.01|15555.01|15555.01|15555.01|15555.01|15555.01|15555.01|15555.01|0
1649245400000|2022-04-06 11:43:20|15552.21|15552.21|15553.61|15553.61|15553.61|15553.61|15552.21|15552.21|0
1649245430000|2022-04-06 11:43:50|15552.21|15552.21|15552.21|15552.21|15552.21|15552.21|15552.21|15552.21|0
1649245440000|2022-04-06 11:44:00|15554.04|15554.04|15554.04|15554.04|15554.04|15554.04|15554.04|15554.04|0
1649245530000|2022-04-06 11:45:30|15561.98|15561.98|15561.98|15561.98|15561.98|15561.98|15561.98|15561.98|0
1649245540000|2022-04-06 11:45:40|15558.01|15558.01|15558.01|15558.01|15558.01|15558.01|15558.01|15558.01|0
1649245580000|2022-04-06 11:46:20|15554.04|15554.04|15554.04|15554.04|15554.04|15554.04|15554.04|15554.04|0
1649245620000|2022-04-06 11:47:00|15550.08|15550.08|15550.08|15550.08|15550.08|15550.08|15550.08|15550.08|0
1649245630000|2022-04-06 11:47:10|15547.28|15547.28|15547.28|15547.28|15547.28|15547.28|15547.28|15547.28|0
1649245690000|2022-04-06 11:48:10|15544.48|15544.48|15544.48|15544.48|15544.48|15544.48|15544.48|15544.48|0
1649245780000|2022-04-06 11:49:40|15543.08|15543.08|15543.08|15543.08|15543.08|15543.08|15543.08|15543.08|0
1649245800000|2022-04-06 11:50:00|15539.12|15539.12|15539.12|15539.12|15539.12|15539.12|15539.12|15539.12|0
1649245840000|2022-04-06 11:50:40|15535.15|15535.15|15535.15|15535.15|15535.15|15535.15|15535.15|15535.15|0
1649245860000|2022-04-06 11:51:00|15531.19|15531.19|15532.59|15532.59|15532.59|15532.59|15531.19|15531.19|0
1649245880000|2022-04-06 11:51:20|15529.79|15529.79|15532.59|15532.59|15532.59|15532.59|15529.79|15529.79|0
1649245900000|2022-04-06 11:51:40|15535.38|15535.38|15539.58|15539.58|15539.58|15539.58|15532.59|15532.59|0
1649245910000|2022-04-06 11:51:50|15543.55|15543.55|15543.55|15543.55|15543.55|15543.55|15543.55|15543.55|0
1649245950000|2022-04-06 11:52:30|15535.62|15535.62|15535.62|15535.62|15535.62|15535.62|15535.62|15535.62|0
1649245970000|2022-04-06 11:52:50|15539.58|15539.58|15539.58|15539.58|15539.58|15539.58|15539.58|15539.58|0
1649245980000|2022-04-06 11:53:00|15535.38|15535.38|15535.38|15535.38|15535.38|15535.38|15535.38|15535.38|0
1649245990000|2022-04-06 11:53:10|15536.78|15536.78|15536.78|15536.78|15536.78|15536.78|15536.78|15536.78|0
1649246130000|2022-04-06 11:55:30|15532.82|15532.82|15532.82|15532.82|15532.82|15532.82|15532.82|15532.82|0
1649246150000|2022-04-06 11:55:50|15534.22|15534.22|15534.22|15534.22|15534.22|15534.22|15534.22|15534.22|0
1649246180000|2022-04-06 11:56:20|15528.62|15528.62|15528.62|15528.62|15528.62|15528.62|15528.62|15528.62|0
1649246190000|2022-04-06 11:56:30|15524.66|15524.66|15524.66|15524.66|15524.66|15524.66|15524.66|15524.66|0
1649246210000|2022-04-06 11:56:50|15523.74|15523.74|15523.74|15523.74|15523.74|15523.74|15523.74|15523.74|0
1649246280000|2022-04-06 11:58:00|15519.77|15519.77|15519.77|15519.77|15519.77|15519.77|15519.77|15519.77|0
1649246330000|2022-04-06 11:58:50|15515.57|15515.57|15515.57|15515.57|15515.57|15515.57|15515.57|15515.57|0
1649246400000|2022-04-06 12:00:00|15511.61|15511.61|15511.61|15511.61|15511.61|15511.61|15511.61|15511.61|0
1649246450000|2022-04-06 12:00:50|15507.64|15507.64|15507.64|15507.64|15507.64|15507.64|15507.64|15507.64|0
1649246460000|2022-04-06 12:01:00|15503.68|15503.68|15500.88|15500.88|15503.68|15503.68|15500.88|15500.88|0
1649246500000|2022-04-06 12:01:40|15504.84|15504.84|15504.84|15504.84|15504.84|15504.84|15504.84|15504.84|0
1649246530000|2022-04-06 12:02:10|15496.91|15496.91|15500.88|15500.88|15500.88|15500.88|15496.91|15496.91|0
1649246590000|2022-04-06 12:03:10|15513.47|15513.47|15513.47|15513.47|15513.47|15513.47|15513.47|15513.47|0
1649246600000|2022-04-06 12:03:20|15514.87|15514.87|15514.87|15514.87|15514.87|15514.87|15514.87|15514.87|0
1649246650000|2022-04-06 12:04:10|15513.47|15513.47|15509.51|15509.51|15513.47|15513.47|15505.54|15505.54|0
1649246660000|2022-04-06 12:04:20|15513.47|15513.47|15517.44|15517.44|15517.44|15517.44|15513.47|15513.47|0
1649246740000|2022-04-06 12:05:40|15521.4|15521.4|15521.4|15521.4|15521.4|15521.4|15521.4|15521.4|0
1649246820000|2022-04-06 12:07:00|15513.47|15513.47|15513.47|15513.47|15513.47|15513.47|15513.47|15513.47|0
1649246930000|2022-04-06 12:08:50|15517.44|15517.44|15517.44|15517.44|15517.44|15517.44|15517.44|15517.44|0
1649247000000|2022-04-06 12:10:00|15513.24|15513.24|15513.24|15513.24|15513.24|15513.24|15513.24|15513.24|0
1649247100000|2022-04-06 12:11:40|15516.04|15516.04|15516.04|15516.04|15516.04|15516.04|15516.04|15516.04|0
1649247150000|2022-04-06 12:12:30|15516.5|15516.5|15520.22|15520.22|15520.22|15520.22|15516.5|15516.5|0
1649247180000|2022-04-06 12:13:00|15516.25|15516.25|15516.25|15516.25|15516.25|15516.25|15516.25|15516.25|0
1649247190000|2022-04-06 12:13:10|15513.45|15513.45|15517.42|15517.42|15517.42|15517.42|15513.45|15513.45|0
1649247210000|2022-04-06 12:13:30|15513.45|15513.45|15513.45|15513.45|15513.45|15513.45|15513.45|15513.45|0
1649247270000|2022-04-06 12:14:30|15517.42|15517.42|15517.42|15517.42|15517.42|15517.42|15517.42|15517.42|0
1649247310000|2022-04-06 12:15:10|15513.45|15513.45|15513.45|15513.45|15513.45|15513.45|15513.45|15513.45|0
1649247320000|2022-04-06 12:15:20|15509.49|15509.49|15509.49|15509.49|15509.49|15509.49|15509.49|15509.49|0
1649247330000|2022-04-06 12:15:30|15517.42|15517.42|15517.42|15517.42|15517.42|15517.42|15517.42|15517.42|0
1649247340000|2022-04-06 12:15:40|15523.02|15523.02|15523.02|15523.02|15523.02|15523.02|15523.02|15523.02|0
1649247390000|2022-04-06 12:16:30|15517.42|15517.42|15517.42|15517.42|15517.42|15517.42|15517.42|15517.42|0
1649247420000|2022-04-06 12:17:00|15518.82|15518.82|15518.82|15518.82|15518.82|15518.82|15518.82|15518.82|0
1649247430000|2022-04-06 12:17:10|15521.62|15521.62|15521.62|15521.62|15521.62|15521.62|15521.62|15521.62|0
1649247440000|2022-04-06 12:17:20|15525.58|15525.58|15525.58|15525.58|15525.58|15525.58|15525.58|15525.58|0
1649247640000|2022-04-06 12:20:40|15521.62|15521.62|15521.62|15521.62|15521.62|15521.62|15521.62|15521.62|0
1649247660000|2022-04-06 12:21:00|15520.22|15520.22|15520.22|15520.22|15520.22|15520.22|15520.22|15520.22|0
1649247790000|2022-04-06 12:23:10|15517.42|15517.42|15517.42|15517.42|15517.42|15517.42|15517.42|15517.42|0
1649247810000|2022-04-06 12:23:30|15518.82|15518.82|15518.82|15518.82|15518.82|15518.82|15518.82|15518.82|0
1649247860000|2022-04-06 12:24:20|15514.85|15514.85|15514.85|15514.85|15514.85|15514.85|15514.85|15514.85|0
1649247880000|2022-04-06 12:24:40|15513.45|15513.45|15513.45|15513.45|15513.45|15513.45|15513.45|15513.45|0
1649248000000|2022-04-06 12:26:40|15509.49|15509.49|15509.49|15509.49|15509.49|15509.49|15509.49|15509.49|0
1649248020000|2022-04-06 12:27:00|15510.89|15510.89|15510.89|15510.89|15510.89|15510.89|15510.89|15510.89|0
1649248080000|2022-04-06 12:28:00|15514.85|15514.85|15518.82|15518.82|15518.82|15518.82|15514.85|15514.85|0
1649248110000|2022-04-06 12:28:30|15517.42|15517.42|15517.42|15517.42|15517.42|15517.42|15517.42|15517.42|0
1649248200000|2022-04-06 12:30:00|15514.62|15514.62|15516.02|15516.02|15516.02|15516.02|15514.62|15514.62|0
1649248270000|2022-04-06 12:31:10|15508.09|15508.09|15510.65|15510.65|15512.05|15512.05|15508.09|15508.09|0
1649248320000|2022-04-06 12:32:00|15507.85|15507.85|15507.85|15507.85|15507.85|15507.85|15507.85|15507.85|0
1649248350000|2022-04-06 12:32:30|15503.89|15503.89|15503.89|15503.89|15503.89|15503.89|15503.89|15503.89|0
1649248410000|2022-04-06 12:33:30|15502.49|15502.49|15502.49|15502.49|15502.49|15502.49|15502.49|15502.49|0
1649248430000|2022-04-06 12:33:50|15506.46|15506.46|15506.46|15506.46|15506.46|15506.46|15506.46|15506.46|0
1649248530000|2022-04-06 12:35:30|15505.06|15505.06|15506.46|15506.46|15506.46|15506.46|15505.06|15505.06|0
1649248550000|2022-04-06 12:35:50|15505.06|15505.06|15501.09|15501.09|15505.06|15505.06|15501.09|15501.09|0
1649248570000|2022-04-06 12:36:10|15497.13|15497.13|15497.13|15497.13|15497.13|15497.13|15497.13|15497.13|0
1649248580000|2022-04-06 12:36:20|15495.73|15495.73|15495.73|15495.73|15495.73|15495.73|15495.73|15495.73|0
1649248610000|2022-04-06 12:36:50|15494.33|15494.33|15494.33|15494.33|15494.33|15494.33|15494.33|15494.33|0
1649248750000|2022-04-06 12:39:10|15490.36|15490.36|15490.36|15490.36|15490.36|15490.36|15490.36|15490.36|0
1649248790000|2022-04-06 12:39:50|15494.33|15494.33|15494.33|15494.33|15494.33|15494.33|15494.33|15494.33|0
1649248990000|2022-04-06 12:43:10|15491.53|15491.53|15491.53|15491.53|15491.53|15491.53|15491.53|15491.53|0
1649249000000|2022-04-06 12:43:20|15494.33|15494.33|15494.33|15494.33|15494.33|15494.33|15494.33|15494.33|0
1649249080000|2022-04-06 12:44:40|15490.36|15490.36|15490.36|15490.36|15490.36|15490.36|15490.36|15490.36|0
1649249110000|2022-04-06 12:45:10|15494.33|15494.33|15494.33|15494.33|15494.33|15494.33|15494.33|15494.33|0
1649249130000|2022-04-06 12:45:30|15492.93|15492.93|15492.93|15492.93|15492.93|15492.93|15492.93|15492.93|0
1649249170000|2022-04-06 12:46:10|15494.33|15494.33|15494.33|15494.33|15494.33|15494.33|15494.33|15494.33|0
1649249190000|2022-04-06 12:46:30|15490.36|15490.36|15490.36|15490.36|15490.36|15490.36|15490.36|15490.36|0
1649249220000|2022-04-06 12:47:00|15491.28|15491.28|15491.28|15491.28|15491.28|15491.28|15491.28|15491.28|0
1649249230000|2022-04-06 12:47:10|15490.82|15490.82|15488.02|15488.02|15490.82|15490.82|15488.02|15488.02|0
1649249260000|2022-04-06 12:47:40|15484.06|15484.06|15488.02|15488.02|15488.02|15488.02|15484.06|15484.06|0
1649249270000|2022-04-06 12:47:50|15488.94|15488.94|15484.98|15484.98|15488.94|15488.94|15484.98|15484.98|0
1649249380000|2022-04-06 12:49:40|15488.94|15488.94|15488.94|15488.94|15488.94|15488.94|15488.94|15488.94|0
1649249430000|2022-04-06 12:50:30|15487.54|15487.54|15480.54|15480.54|15487.54|15487.54|15477.75|15477.75|0
1649249440000|2022-04-06 12:50:40|15481.94|15481.94|15480.54|15480.54|15483.34|15483.34|15480.54|15480.54|0
1649249470000|2022-04-06 12:51:10|15476.58|15476.58|15472.61|15472.61|15476.58|15476.58|15472.61|15472.61|0
1649249480000|2022-04-06 12:51:20|15474.01|15474.01|15474.01|15474.01|15474.01|15474.01|15474.01|15474.01|0
1649249500000|2022-04-06 12:51:40|15471.21|15471.21|15469.81|15469.81|15471.21|15471.21|15469.81|15469.81|0
1649249520000|2022-04-06 12:52:00|15473.78|15473.78|15466.78|15466.78|15473.78|15473.78|15466.78|15466.78|0
1649249530000|2022-04-06 12:52:10|15469.58|15469.58|15469.58|15469.58|15469.58|15469.58|15469.58|15469.58|0
1649249540000|2022-04-06 12:52:20|15466.78|15466.78|15466.78|15466.78|15466.78|15466.78|15466.78|15466.78|0
1649249550000|2022-04-06 12:52:30|15469.58|15469.58|15469.58|15469.58|15469.58|15469.58|15469.58|15469.58|0
1649249560000|2022-04-06 12:52:40|15473.55|15473.55|15473.55|15473.55|15473.55|15473.55|15473.55|15473.55|0
1649249570000|2022-04-06 12:52:50|15477.51|15477.51|15477.51|15477.51|15477.51|15477.51|15477.51|15477.51|0
1649249580000|2022-04-06 12:53:00|15477.97|15477.97|15477.97|15477.97|15477.97|15477.97|15477.97|15477.97|0
1649249640000|2022-04-06 12:54:00|15473.77|15473.77|15476.57|15476.57|15476.57|15476.57|15473.77|15473.77|0
1649249660000|2022-04-06 12:54:20|15473.77|15473.77|15473.77|15473.77|15473.77|15473.77|15473.77|15473.77|0
1649249680000|2022-04-06 12:54:40|15472.37|15472.37|15466.78|15466.78|15472.37|15472.37|15466.78|15466.78|0
1649249700000|2022-04-06 12:55:00|15465.38|15465.38|15466.78|15466.78|15468.18|15468.18|15461.41|15461.41|0
1649249710000|2022-04-06 12:55:10|15470.74|15470.74|15477.51|15477.51|15477.51|15477.51|15470.74|15470.74|0
1649249750000|2022-04-06 12:55:50|15481.7|15481.7|15481.7|15481.7|15481.7|15481.7|15481.7|15481.7|0
1649249800000|2022-04-06 12:56:40|15477.74|15477.74|15477.74|15477.74|15477.74|15477.74|15477.74|15477.74|0
1649249890000|2022-04-06 12:58:10|15479.14|15479.14|15479.14|15479.14|15479.14|15479.14|15479.14|15479.14|0
1649249900000|2022-04-06 12:58:20|15477.74|15477.74|15477.74|15477.74|15477.74|15477.74|15477.74|15477.74|0
1649249920000|2022-04-06 12:58:40|15474.94|15474.94|15474.94|15474.94|15474.94|15474.94|15474.94|15474.94|0
1649249940000|2022-04-06 12:59:00|15479.14|15479.14|15478.22|15478.22|15479.14|15479.14|15478.22|15478.22|0
1649250030000|2022-04-06 13:00:30|15482.18|15482.18|15482.18|15482.18|15482.18|15482.18|15482.18|15482.18|0
1649250110000|2022-04-06 13:01:50|15486.15|15486.15|15486.15|15486.15|15486.15|15486.15|15486.15|15486.15|0
1649250120000|2022-04-06 13:02:00|15487.07|15487.07|15487.07|15487.07|15487.07|15487.07|15487.07|15487.07|0
1649250150000|2022-04-06 13:02:30|15485.67|15485.67|15485.67|15485.67|15485.67|15485.67|15485.67|15485.67|0
1649250160000|2022-04-06 13:02:40|15481.7|15481.7|15481.7|15481.7|15481.7|15481.7|15481.7|15481.7|0
1649250170000|2022-04-06 13:02:50|15485.67|15485.67|15485.67|15485.67|15485.67|15485.67|15485.67|15485.67|0
1649250180000|2022-04-06 13:03:00|15481.7|15481.7|15481.7|15481.7|15481.7|15481.7|15481.7|15481.7|0
1649250200000|2022-04-06 13:03:20|15487.3|15487.3|15487.3|15487.3|15487.3|15487.3|15487.3|15487.3|0
1649250220000|2022-04-06 13:03:40|15495.23|15495.23|15495.23|15495.23|15503.16|15503.16|15495.23|15495.23|0
1649250240000|2022-04-06 13:04:00|15491.27|15491.27|15491.27|15491.27|15491.27|15491.27|15491.27|15491.27|0
1649250330000|2022-04-06 13:05:30|15487.3|15487.3|15487.3|15487.3|15487.3|15487.3|15487.3|15487.3|0
1649250340000|2022-04-06 13:05:40|15490.1|15490.1|15490.1|15490.1|15490.1|15490.1|15490.1|15490.1|0
1649250350000|2022-04-06 13:05:50|15486.14|15486.14|15486.14|15486.14|15486.14|15486.14|15486.14|15486.14|0
1649250390000|2022-04-06 13:06:30|15482.17|15482.17|15486.14|15486.14|15486.14|15486.14|15482.17|15482.17|0
1649250410000|2022-04-06 13:06:50|15482.17|15482.17|15482.17|15482.17|15482.17|15482.17|15482.17|15482.17|0
1649250510000|2022-04-06 13:08:30|15486.14|15486.14|15486.14|15486.14|15486.14|15486.14|15486.14|15486.14|0
1649250520000|2022-04-06 13:08:40|15486.59|15486.59|15487.05|15487.05|15487.05|15487.05|15486.59|15486.59|0
1649250540000|2022-04-06 13:09:00|15487.51|15487.51|15487.51|15487.51|15487.51|15487.51|15487.51|15487.51|0
1649250570000|2022-04-06 13:09:30|15488.43|15488.43|15488.43|15488.43|15488.43|15488.43|15488.43|15488.43|0
1649250600000|2022-04-06 13:10:00|15485.63|15485.63|15485.63|15485.63|15485.63|15485.63|15485.63|15485.63|0
1649250610000|2022-04-06 13:10:10|15481.44|15481.44|15481.44|15481.44|15481.44|15481.44|15481.44|15481.44|0
1649250670000|2022-04-06 13:11:10|15480.04|15480.04|15480.04|15480.04|15480.04|15480.04|15477.24|15477.24|0
1649250760000|2022-04-06 13:12:40|15475.84|15475.84|15474.44|15474.44|15475.84|15475.84|15474.44|15474.44|0
1649250780000|2022-04-06 13:13:00|15478.4|15478.4|15478.4|15478.4|15478.4|15478.4|15478.4|15478.4|0
1649250860000|2022-04-06 13:14:20|15474.44|15474.44|15474.44|15474.44|15474.44|15474.44|15474.44|15474.44|0
1649250890000|2022-04-06 13:14:50|15471.64|15471.64|15471.64|15471.64|15473.04|15473.04|15471.64|15471.64|0
1649250900000|2022-04-06 13:15:00|15475.61|15475.61|15475.61|15475.61|15475.61|15475.61|15475.61|15475.61|0
1649250950000|2022-04-06 13:15:50|15477|15477|15477|15477|15477|15477|15477|15477|0
1649250960000|2022-04-06 13:16:00|15475.61|15475.61|15471.41|15471.41|15475.61|15475.61|15470.01|15470.01|0
1649250970000|2022-04-06 13:16:10|15467.44|15467.44|15467.44|15467.44|15467.44|15467.44|15467.44|15467.44|0
1649251050000|2022-04-06 13:17:30|15466.04|15466.04|15466.04|15466.04|15466.04|15466.04|15466.04|15466.04|0
1649251070000|2022-04-06 13:17:50|15468.84|15468.84|15468.84|15468.84|15468.84|15468.84|15468.84|15468.84|0
1649251150000|2022-04-06 13:19:10|15472.81|15472.81|15472.81|15472.81|15472.81|15472.81|15472.81|15472.81|0
1649251230000|2022-04-06 13:20:30|15471.41|15471.41|15471.41|15471.41|15471.41|15471.41|15471.41|15471.41|0
1649251240000|2022-04-06 13:20:40|15469.57|15469.57|15469.57|15469.57|15469.57|15469.57|15469.57|15469.57|0
1649251300000|2022-04-06 13:21:40|15465.6|15465.6|15465.6|15465.6|15465.6|15465.6|15465.6|15465.6|0
1649251350000|2022-04-06 13:22:30|15461.4|15461.4|15461.4|15461.4|15462.8|15462.8|15461.4|15461.4|0
1649251360000|2022-04-06 13:22:40|15458.61|15458.61|15458.15|15458.15|15458.61|15458.61|15458.15|15458.15|0
1649251370000|2022-04-06 13:22:50|15454.18|15454.18|15451.38|15451.38|15454.18|15454.18|15451.38|15451.38|0
1649251380000|2022-04-06 13:23:00|15455.58|15455.58|15455.58|15455.58|15455.58|15455.58|15455.58|15455.58|0
1649251390000|2022-04-06 13:23:10|15454.66|15454.66|15454.66|15454.66|15454.66|15454.66|15454.66|15454.66|0
1649251470000|2022-04-06 13:24:30|15447.66|15447.66|15447.66|15447.66|15447.66|15447.66|15447.66|15447.66|0
1649251650000|2022-04-06 13:27:30|15449.06|15449.06|15449.54|15449.54|15450.46|15450.46|15449.06|15449.06|0
1649251660000|2022-04-06 13:27:40|15448.14|15448.14|15448.14|15448.14|15448.14|15448.14|15448.14|15448.14|0
1649251680000|2022-04-06 13:28:00|15449.54|15449.54|15449.54|15449.54|15449.54|15449.54|15449.54|15449.54|0
1649251710000|2022-04-06 13:28:30|15446.74|15446.74|15445.82|15445.82|15446.74|15446.74|15445.82|15445.82|0
1649251720000|2022-04-06 13:28:40|15449.79|15449.79|15449.79|15449.79|15449.79|15449.79|15449.79|15449.79|0
1649251750000|2022-04-06 13:29:10|15452.59|15452.59|15452.59|15452.59|15452.59|15452.59|15452.59|15452.59|0
1649251760000|2022-04-06 13:29:20|15448.62|15448.62|15448.62|15448.62|15448.62|15448.62|15448.62|15448.62|0
1649251780000|2022-04-06 13:29:40|15452.59|15452.59|15452.59|15452.59|15452.59|15452.59|15452.59|15452.59|0
1649251800000|2022-04-06 13:30:00|15453.51|15453.51|15449.54|15449.54|15456.31|15456.31|15449.54|15449.54|0
1649251810000|2022-04-06 13:30:10|15450.94|15450.94|15450.46|15450.46|15450.94|15450.94|15449.54|15449.54|0
1649251820000|2022-04-06 13:30:20|15454.43|15454.43|15454.43|15454.43|15454.43|15454.43|15454.43|15454.43|0
1649251870000|2022-04-06 13:31:10|15453.03|15453.03|15450.23|15450.23|15453.03|15453.03|15450.23|15450.23|0
1649251900000|2022-04-06 13:31:40|15454.19|15454.19|15454.19|15454.19|15454.19|15454.19|15454.19|15454.19|0
1649251910000|2022-04-06 13:31:50|15450.23|15450.23|15450.23|15450.23|15450.23|15450.23|15450.23|15450.23|0
1649251920000|2022-04-06 13:32:00|15447.43|15447.43|15443.46|15443.46|15447.43|15447.43|15442.06|15442.06|0
1649251940000|2022-04-06 13:32:20|15447.43|15447.43|15451.39|15451.39|15451.39|15451.39|15447.43|15447.43|0
1649251970000|2022-04-06 13:32:50|15450|15450|15450|15450|15450|15450|15450|15450|0
1649251980000|2022-04-06 13:33:00|15448.6|15448.6|15449.54|15449.54|15449.54|15449.54|15448.14|15448.14|0
1649251990000|2022-04-06 13:33:10|15448.14|15448.14|15448.14|15448.14|15448.14|15448.14|15448.14|15448.14|0
1649252000000|2022-04-06 13:33:20|15446.74|15446.74|15446.74|15446.74|15446.74|15446.74|15446.74|15446.74|0
1649252020000|2022-04-06 13:33:40|15445.34|15445.34|15443.94|15443.94|15445.34|15445.34|15443.94|15443.94|0
1649252040000|2022-04-06 13:34:00|15439.97|15439.97|15439.97|15439.97|15439.97|15439.97|15439.97|15439.97|0
1649252060000|2022-04-06 13:34:20|15447.9|15447.9|15447.44|15447.44|15447.9|15447.9|15447.44|15447.44|0
1649252090000|2022-04-06 13:34:50|15443.24|15443.24|15443.24|15443.24|15443.24|15443.24|15443.24|15443.24|0
1649252100000|2022-04-06 13:35:00|15441.87|15441.87|15441.87|15441.87|15441.87|15441.87|15441.87|15441.87|0
1649252120000|2022-04-06 13:35:20|15437.9|15437.9|15437.9|15437.9|15437.9|15437.9|15437.9|15437.9|0
1649252210000|2022-04-06 13:36:50|15436.5|15436.5|15436.5|15436.5|15436.5|15436.5|15436.5|15436.5|0
1649252220000|2022-04-06 13:37:00|15435.1|15435.1|15437.86|15437.86|15437.86|15437.86|15435.1|15435.1|0
1649252230000|2022-04-06 13:37:10|15429.93|15429.93|15437.86|15437.86|15437.86|15437.86|15429.93|15429.93|0
1649252290000|2022-04-06 13:38:10|15436.46|15436.46|15436.46|15436.46|15436.46|15436.46|15436.46|15436.46|0
1649252300000|2022-04-06 13:38:20|15439.26|15439.26|15440.66|15440.66|15440.66|15440.66|15439.26|15439.26|0
1649252320000|2022-04-06 13:38:40|15437.86|15437.86|15437.86|15437.86|15437.86|15437.86|15437.86|15437.86|0
1649252330000|2022-04-06 13:38:50|15439.26|15439.26|15439.26|15439.26|15439.26|15439.26|15439.26|15439.26|0
1649252350000|2022-04-06 13:39:10|15435.29|15435.29|15439.26|15439.26|15439.26|15439.26|15435.29|15435.29|0
1649252360000|2022-04-06 13:39:20|15435.29|15435.29|15435.29|15435.29|15435.29|15435.29|15435.29|15435.29|0
1649252390000|2022-04-06 13:39:50|15432.49|15432.49|15432.49|15432.49|15432.49|15432.49|15432.49|15432.49|0
1649252400000|2022-04-06 13:40:00|15429.7|15429.7|15432.49|15432.49|15432.49|15432.49|15429.7|15429.7|0
1649252420000|2022-04-06 13:40:20|15436.46|15436.46|15440.43|15440.43|15440.43|15440.43|15436.46|15436.46|0
1649252430000|2022-04-06 13:40:30|15437.63|15437.63|15435.06|15435.06|15439.03|15439.03|15435.06|15435.06|0
1649252440000|2022-04-06 13:40:40|15433.66|15433.66|15433.66|15433.66|15433.66|15433.66|15433.66|15433.66|0
1649252460000|2022-04-06 13:41:00|15435.06|15435.06|15433.66|15433.66|15435.06|15435.06|15432.26|15432.26|0
1649252470000|2022-04-06 13:41:10|15421.77|15421.77|15429.7|15429.7|15429.7|15429.7|15421.77|15421.77|0
1649252530000|2022-04-06 13:42:10|15427.4|15427.4|15427.4|15427.4|15427.4|15427.4|15427.4|15427.4|0
1649252540000|2022-04-06 13:42:20|15419.47|15419.47|15419.47|15419.47|15419.47|15419.47|15419.47|15419.47|0
1649252550000|2022-04-06 13:42:30|15415.27|15415.27|15413.87|15413.87|15415.27|15415.27|15412.47|15412.47|0
1649252560000|2022-04-06 13:42:40|15421.8|15421.8|15421.8|15421.8|15421.8|15421.8|15421.8|15421.8|0
1649252570000|2022-04-06 13:42:50|15420.4|15420.4|15420.4|15420.4|15420.4|15420.4|15420.4|15420.4|0
1649252580000|2022-04-06 13:43:00|15423.2|15423.2|15424.6|15424.6|15424.6|15424.6|15423.2|15423.2|0
1649252590000|2022-04-06 13:43:10|15426.9|15426.9|15426.9|15426.9|15426.9|15426.9|15426.9|15426.9|0
1649252600000|2022-04-06 13:43:20|15422.93|15422.93|15418.97|15418.97|15422.93|15422.93|15418.97|15418.97|0
1649252630000|2022-04-06 13:43:50|15414.77|15414.77|15418.97|15418.97|15418.97|15418.97|15414.77|15414.77|0
1649252650000|2022-04-06 13:44:10|15423.16|15423.16|15421.77|15421.77|15423.16|15423.16|15421.77|15421.77|0
1649252660000|2022-04-06 13:44:20|15418.97|15418.97|15418.97|15418.97|15418.97|15418.97|15418.97|15418.97|0
1649252670000|2022-04-06 13:44:30|15418.05|15418.05|15418.97|15418.97|15418.97|15418.97|15418.05|15418.05|0
1649252710000|2022-04-06 13:45:10|15422.93|15422.93|15423.16|15423.16|15427.13|15427.13|15422.93|15422.93|0
1649252760000|2022-04-06 13:46:00|15435.06|15435.06|15435.06|15435.06|15435.06|15435.06|15435.06|15435.06|0
1649252780000|2022-04-06 13:46:20|15436.46|15436.46|15439.26|15439.26|15439.26|15439.26|15436.46|15436.46|0
1649252790000|2022-04-06 13:46:30|15435.06|15435.06|15435.06|15435.06|15435.06|15435.06|15435.06|15435.06|0
1649252810000|2022-04-06 13:46:50|15439.03|15439.03|15439.03|15439.03|15439.03|15439.03|15439.03|15439.03|0
1649252850000|2022-04-06 13:47:30|15441.82|15441.82|15445.79|15445.79|15445.79|15445.79|15441.82|15441.82|0
1649252890000|2022-04-06 13:48:10|15445.33|15445.33|15441.37|15441.37|15445.33|15445.33|15441.37|15441.37|0
1649252910000|2022-04-06 13:48:30|15439.97|15439.97|15439.97|15439.97|15439.97|15439.97|15439.97|15439.97|0
1649252940000|2022-04-06 13:49:00|15438.57|15438.57|15437.17|15437.17|15438.57|15438.57|15437.17|15437.17|0
1649253000000|2022-04-06 13:50:00|15434.37|15434.37|15434.37|15434.37|15434.37|15434.37|15434.37|15434.37|0
1649253020000|2022-04-06 13:50:20|15430.4|15430.4|15431.8|15431.8|15431.8|15431.8|15430.4|15430.4|0
1649253030000|2022-04-06 13:50:30|15432.26|15432.26|15432.26|15432.26|15432.26|15432.26|15432.26|15432.26|0
1649253070000|2022-04-06 13:51:10|15435.06|15435.06|15435.06|15435.06|15435.06|15435.06|15435.06|15435.06|0
1649253080000|2022-04-06 13:51:20|15435.52|15435.52|15435.98|15435.98|15435.98|15435.98|15435.52|15435.52|0
1649253090000|2022-04-06 13:51:30|15437.38|15437.38|15438.78|15438.78|15438.78|15438.78|15437.38|15437.38|0
1649253110000|2022-04-06 13:51:50|15437.38|15437.38|15437.38|15437.38|15437.38|15437.38|15437.38|15437.38|0
1649253130000|2022-04-06 13:52:10|15438.78|15438.78|15442.74|15442.74|15442.74|15442.74|15438.78|15438.78|0
1649253140000|2022-04-06 13:52:20|15444.14|15444.14|15444.14|15444.14|15444.14|15444.14|15444.14|15444.14|0
1649253150000|2022-04-06 13:52:30|15441.34|15441.34|15441.34|15441.34|15441.34|15441.34|15441.34|15441.34|0
1649253170000|2022-04-06 13:52:50|15442.74|15442.74|15442.74|15442.74|15442.74|15442.74|15442.74|15442.74|0
1649253190000|2022-04-06 13:53:10|15446.71|15446.71|15446.71|15446.71|15446.71|15446.71|15446.71|15446.71|0
1649253220000|2022-04-06 13:53:40|15442.51|15442.51|15442.51|15442.51|15442.51|15442.51|15442.51|15442.51|0
1649253230000|2022-04-06 13:53:50|15434.58|15434.58|15430.62|15430.62|15434.58|15434.58|15430.62|15430.62|0
1649253250000|2022-04-06 13:54:10|15434.58|15434.58|15435.04|15435.04|15435.04|15435.04|15434.58|15434.58|0
1649253280000|2022-04-06 13:54:40|15439.01|15439.01|15435.04|15435.04|15439.01|15439.01|15435.04|15435.04|0
1649253370000|2022-04-06 13:56:10|15439.01|15439.01|15439.01|15439.01|15439.01|15439.01|15439.01|15439.01|0
1649253390000|2022-04-06 13:56:30|15440.4|15440.4|15440.4|15440.4|15440.4|15440.4|15440.4|15440.4|0
1649253420000|2022-04-06 13:57:00|15441.8|15441.8|15443.2|15443.2|15443.2|15443.2|15441.8|15441.8|0
1649253440000|2022-04-06 13:57:20|15444.12|15444.12|15444.12|15444.12|15444.12|15444.12|15444.12|15444.12|0
1649253460000|2022-04-06 13:57:40|15448.09|15448.09|15448.09|15448.09|15448.09|15448.09|15448.09|15448.09|0
1649253470000|2022-04-06 13:57:50|15450.89|15450.89|15450.89|15450.89|15450.89|15450.89|15450.89|15450.89|0
1649253480000|2022-04-06 13:58:00|15452.29|15452.29|15452.29|15452.29|15452.29|15452.29|15452.29|15452.29|0
1649253490000|2022-04-06 13:58:10|15456.49|15456.49|15457.88|15457.88|15457.88|15457.88|15456.49|15456.49|0
1649253510000|2022-04-06 13:58:30|15462.08|15462.08|15456.49|15456.49|15462.08|15462.08|15456.49|15456.49|0
1649253520000|2022-04-06 13:58:40|15444.59|15444.59|15441.79|15441.79|15444.59|15444.59|15441.79|15441.79|0
1649253540000|2022-04-06 13:59:00|15443.19|15443.19|15443.19|15443.19|15443.19|15443.19|15443.19|15443.19|0
1649253600000|2022-04-06 14:00:00|15441.79|15441.79|15441.79|15441.79|15441.79|15441.79|15441.79|15441.79|0
1649253610000|2022-04-06 14:00:10|15443.19|15443.19|15450.66|15450.66|15450.66|15450.66|15443.19|15443.19|0
1649253620000|2022-04-06 14:00:20|15447.86|15447.86|15447.4|15447.4|15447.86|15447.86|15446|15446|0
1649253630000|2022-04-06 14:00:30|15446.94|15446.94|15441.12|15441.12|15446.94|15446.94|15439.72|15439.72|0
1649253670000|2022-04-06 14:01:10|15437.15|15437.15|15437.15|15437.15|15437.15|15437.15|15437.15|15437.15|0
1649253690000|2022-04-06 14:01:30|15433.19|15433.19|15437.15|15437.15|15437.15|15437.15|15433.19|15433.19|0
1649253700000|2022-04-06 14:01:40|15436.23|15436.23|15436.23|15436.23|15436.23|15436.23|15436.23|15436.23|0
1649253720000|2022-04-06 14:02:00|15435.31|15435.31|15435.31|15435.31|15435.31|15435.31|15435.31|15435.31|0
1649253730000|2022-04-06 14:02:10|15439.28|15439.28|15439.28|15439.28|15439.28|15439.28|15439.28|15439.28|0
1649253740000|2022-04-06 14:02:20|15442.08|15442.08|15442.08|15442.08|15442.08|15442.08|15442.08|15442.08|0
1649253760000|2022-04-06 14:02:40|15442.54|15442.54|15443|15443|15443|15443|15442.54|15442.54|0
1649253770000|2022-04-06 14:02:50|15439.03|15439.03|15439.03|15439.03|15439.03|15439.03|15439.03|15439.03|0
1649253780000|2022-04-06 14:03:00|15437.63|15437.63|15433.67|15433.67|15437.63|15437.63|15433.67|15433.67|0
1649253820000|2022-04-06 14:03:40|15425.74|15425.74|15425.74|15425.74|15425.74|15425.74|15425.74|15425.74|0
1649253870000|2022-04-06 14:04:30|15421.77|15421.77|15421.77|15421.77|15421.77|15421.77|15421.77|15421.77|0
1649253880000|2022-04-06 14:04:40|15422.23|15422.23|15422.23|15422.23|15422.23|15422.23|15422.23|15422.23|0
1649253890000|2022-04-06 14:04:50|15426.2|15426.2|15425.74|15425.74|15426.2|15426.2|15425.74|15425.74|0
1649253900000|2022-04-06 14:05:00|15429.7|15429.7|15433.67|15433.67|15433.67|15433.67|15429.7|15429.7|0
1649253940000|2022-04-06 14:05:40|15435.07|15435.07|15433.67|15433.67|15435.07|15435.07|15433.67|15433.67|0
1649253960000|2022-04-06 14:06:00|15437.63|15437.63|15433.67|15433.67|15437.63|15437.63|15433.67|15433.67|0
1649253970000|2022-04-06 14:06:10|15436.47|15436.47|15436.47|15436.47|15436.47|15436.47|15436.47|15436.47|0
1649253990000|2022-04-06 14:06:30|15440.43|15440.43|15440.43|15440.43|15440.43|15440.43|15440.43|15440.43|0
1649254010000|2022-04-06 14:06:50|15446.03|15446.03|15454.93|15454.93|15454.93|15454.93|15443.73|15443.73|0
1649254020000|2022-04-06 14:07:00|15450.73|15450.73|15447.93|15447.93|15450.73|15450.73|15447.93|15447.93|0
1649254030000|2022-04-06 14:07:10|15446.53|15446.53|15446.53|15446.53|15446.53|15446.53|15446.53|15446.53|0
1649254040000|2022-04-06 14:07:20|15447.93|15447.93|15447.93|15447.93|15447.93|15447.93|15447.93|15447.93|0
1649254050000|2022-04-06 14:07:30|15451.9|15451.9|15456.09|15456.09|15458.89|15458.89|15451.9|15451.9|0
1649254060000|2022-04-06 14:07:40|15452.13|15452.13|15452.13|15452.13|15452.13|15452.13|15452.13|15452.13|0
1649254080000|2022-04-06 14:08:00|15448.16|15448.16|15444.2|15444.2|15448.16|15448.16|15444.2|15444.2|0
1649254090000|2022-04-06 14:08:10|15442.8|15442.8|15445.6|15445.6|15445.6|15445.6|15442.8|15442.8|0
1649254100000|2022-04-06 14:08:20|15444.2|15444.2|15444.2|15444.2|15444.2|15444.2|15444.2|15444.2|0
1649254120000|2022-04-06 14:08:40|15442.8|15442.8|15442.8|15442.8|15442.8|15442.8|15442.8|15442.8|0
1649254130000|2022-04-06 14:08:50|15434.87|15434.87|15444.43|15444.43|15444.43|15444.43|15433.47|15433.47|0
1649254140000|2022-04-06 14:09:00|15440.23|15440.23|15440.23|15440.23|15440.23|15440.23|15440.23|15440.23|0
1649254200000|2022-04-06 14:10:00|15428.34|15428.34|15428.34|15428.34|15428.34|15428.34|15428.34|15428.34|0
1649254210000|2022-04-06 14:10:10|15426.94|15426.94|15418.55|15418.55|15426.94|15426.94|15418.55|15418.55|0
1649254220000|2022-04-06 14:10:20|15422.51|15422.51|15422.51|15422.51|15422.51|15422.51|15422.51|15422.51|0
1649254250000|2022-04-06 14:10:50|15425.31|15425.31|15435.08|15435.08|15435.08|15435.08|15425.31|15425.31|0
1649254270000|2022-04-06 14:11:10|15439.05|15439.05|15435.08|15435.08|15443.01|15443.01|15435.08|15435.08|0
1649254290000|2022-04-06 14:11:30|15439.28|15439.28|15440.68|15440.68|15440.68|15440.68|15439.28|15439.28|0
1649254300000|2022-04-06 14:11:40|15439.28|15439.28|15439.28|15439.28|15439.28|15439.28|15439.28|15439.28|0
1649254320000|2022-04-06 14:12:00|15437.88|15437.88|15445.81|15445.81|15445.81|15445.81|15437.88|15437.88|0
1649254350000|2022-04-06 14:12:30|15447.21|15447.21|15447.21|15447.21|15447.21|15447.21|15447.21|15447.21|0
1649254400000|2022-04-06 14:13:20|15451.18|15451.18|15451.18|15451.18|15451.18|15451.18|15451.18|15451.18|0
1649254430000|2022-04-06 14:13:50|15453.97|15453.97|15455.37|15455.37|15455.37|15455.37|15453.97|15453.97|0
1649254440000|2022-04-06 14:14:00|15456.77|15456.77|15456.77|15456.77|15456.77|15456.77|15456.77|15456.77|0
1649254450000|2022-04-06 14:14:10|15460.97|15460.97|15460.97|15460.97|15460.97|15460.97|15460.97|15460.97|0
1649254460000|2022-04-06 14:14:20|15465.17|15465.17|15458.17|15458.17|15465.17|15465.17|15458.17|15458.17|0
1649254490000|2022-04-06 14:14:50|15456.77|15456.77|15456.77|15456.77|15456.77|15456.77|15456.77|15456.77|0
1649254500000|2022-04-06 14:15:00|15454.21|15454.21|15455.61|15455.61|15455.61|15455.61|15454.21|15454.21|0
1649254530000|2022-04-06 14:15:30|15459.57|15459.57|15463.54|15463.54|15463.54|15463.54|15459.57|15459.57|0
1649254540000|2022-04-06 14:15:40|15467.74|15467.74|15469.14|15469.14|15469.14|15469.14|15467.74|15467.74|0
1649254550000|2022-04-06 14:15:50|15467.74|15467.74|15467.74|15467.74|15467.74|15467.74|15467.74|15467.74|0
1649254570000|2022-04-06 14:16:10|15471.7|15471.7|15471.7|15471.7|15471.7|15471.7|15471.7|15471.7|0
1649254590000|2022-04-06 14:16:30|15475.67|15475.67|15481.24|15481.24|15481.24|15481.24|15475.67|15475.67|0
1649254610000|2022-04-06 14:16:50|15485.21|15485.21|15485.21|15485.21|15485.21|15485.21|15485.21|15485.21|0
1649254650000|2022-04-06 14:17:30|15486.61|15486.61|15493.37|15493.37|15493.37|15493.37|15486.61|15486.61|0
1649254660000|2022-04-06 14:17:40|15489.41|15489.41|15489.41|15489.41|15489.41|15489.41|15489.41|15489.41|0
1649254680000|2022-04-06 14:18:00|15482.41|15482.41|15479.61|15479.61|15482.41|15482.41|15479.61|15479.61|0
1649254690000|2022-04-06 14:18:10|15483.81|15483.81|15483.81|15483.81|15483.81|15483.81|15483.81|15483.81|0
1649254700000|2022-04-06 14:18:20|15485.65|15485.65|15485.65|15485.65|15485.65|15485.65|15485.65|15485.65|0
1649254710000|2022-04-06 14:18:30|15489.85|15489.85|15493.81|15493.81|15493.81|15493.81|15489.85|15489.85|0
1649254750000|2022-04-06 14:19:10|15497.78|15497.78|15497.78|15497.78|15497.78|15497.78|15497.78|15497.78|0
1649254800000|2022-04-06 14:20:00|15500.58|15500.58|15500.58|15500.58|15500.58|15500.58|15500.58|15500.58|0
1649254850000|2022-04-06 14:20:50|15501.98|15501.98|15501.98|15501.98|15501.98|15501.98|15501.98|15501.98|0
1649254860000|2022-04-06 14:21:00|15500.58|15500.58|15503.38|15503.38|15503.38|15503.38|15500.58|15500.58|0
1649254910000|2022-04-06 14:21:50|15504.29|15504.29|15504.29|15504.29|15504.29|15504.29|15504.29|15504.29|0
1649254920000|2022-04-06 14:22:00|15503.38|15503.38|15503.38|15503.38|15503.38|15503.38|15503.38|15503.38|0
1649254930000|2022-04-06 14:22:10|15507.34|15507.34|15507.34|15507.34|15507.34|15507.34|15507.34|15507.34|0
1649254940000|2022-04-06 14:22:20|15505.96|15505.96|15505.96|15505.96|15505.96|15505.96|15505.96|15505.96|0
1649254970000|2022-04-06 14:22:50|15508.76|15508.76|15508.76|15508.76|15508.76|15508.76|15508.76|15508.76|0
1649254990000|2022-04-06 14:23:10|15505.96|15505.96|15505.96|15505.96|15505.96|15505.96|15505.96|15505.96|0
1649255000000|2022-04-06 14:23:20|15509.93|15509.93|15515.52|15515.52|15515.52|15515.52|15509.93|15509.93|0
1649255040000|2022-04-06 14:24:00|15519.49|15519.49|15519.49|15519.49|15519.49|15519.49|15519.49|15519.49|0
1649255070000|2022-04-06 14:24:30|15515.52|15515.52|15511.56|15511.56|15515.52|15515.52|15511.56|15511.56|0
1649255080000|2022-04-06 14:24:40|15507.36|15507.36|15507.36|15507.36|15507.36|15507.36|15507.36|15507.36|0
1649255090000|2022-04-06 14:24:50|15511.33|15511.33|15504.56|15504.56|15511.33|15511.33|15504.56|15504.56|0
1649255110000|2022-04-06 14:25:10|15500.6|15500.6|15497.8|15497.8|15500.6|15500.6|15497.8|15497.8|0
1649255140000|2022-04-06 14:25:40|15496.4|15496.4|15493.6|15493.6|15496.4|15496.4|15493.6|15493.6|0
1649255150000|2022-04-06 14:25:50|15489.63|15489.63|15486.84|15486.84|15489.63|15489.63|15486.84|15486.84|0
1649255160000|2022-04-06 14:26:00|15489.63|15489.63|15489.63|15489.63|15489.63|15489.63|15489.63|15489.63|0
1649255170000|2022-04-06 14:26:10|15490.55|15490.55|15490.55|15490.55|15490.55|15490.55|15490.55|15490.55|0
1649255200000|2022-04-06 14:26:40|15489.17|15489.17|15489.17|15489.17|15489.17|15489.17|15489.17|15489.17|0
1649255240000|2022-04-06 14:27:20|15487.77|15487.77|15487.77|15487.77|15487.77|15487.77|15487.77|15487.77|0
1649255270000|2022-04-06 14:27:50|15483.81|15483.81|15483.81|15483.81|15483.81|15483.81|15483.81|15483.81|0
1649255290000|2022-04-06 14:28:10|15478.21|15478.21|15478.21|15478.21|15478.21|15478.21|15478.21|15478.21|0
1649255310000|2022-04-06 14:28:30|15479.61|15479.61|15479.15|15479.15|15479.61|15479.61|15479.15|15479.15|0
1649255380000|2022-04-06 14:29:40|15471.22|15471.22|15471.22|15471.22|15471.22|15471.22|15471.22|15471.22|0
1649255400000|2022-04-06 14:30:00|15475.19|15475.19|15475.19|15475.19|15479.15|15479.15|15475.19|15475.19|0
1649255430000|2022-04-06 14:30:30|15473.79|15473.79|15473.79|15473.79|15473.79|15473.79|15473.79|15473.79|0
1649255440000|2022-04-06 14:30:40|15472.39|15472.39|15470.99|15470.99|15472.39|15472.39|15470.99|15470.99|0
1649255470000|2022-04-06 14:31:10|15472.37|15472.37|15476.33|15476.33|15476.33|15476.33|15472.37|15472.37|0
1649255480000|2022-04-06 14:31:20|15479.13|15479.13|15477.73|15477.73|15479.13|15479.13|15477.73|15477.73|0
1649255490000|2022-04-06 14:31:30|15479.13|15479.13|15479.13|15479.13|15479.13|15479.13|15479.13|15479.13|0
1649255510000|2022-04-06 14:31:50|15480.53|15480.53|15476.33|15476.33|15480.53|15480.53|15476.33|15476.33|0
1649255520000|2022-04-06 14:32:00|15474.93|15474.93|15474.93|15474.93|15474.93|15474.93|15474.93|15474.93|0
1649255530000|2022-04-06 14:32:10|15470.97|15470.97|15470.97|15470.97|15470.97|15470.97|15470.97|15470.97|0
1649255540000|2022-04-06 14:32:20|15463.04|15463.04|15463.04|15463.04|15463.04|15463.04|15463.04|15463.04|0
1649255550000|2022-04-06 14:32:30|15467|15467|15467|15467|15467|15467|15467|15467|0
1649255570000|2022-04-06 14:32:50|15470.97|15470.97|15470.97|15470.97|15470.97|15470.97|15470.97|15470.97|0
1649255590000|2022-04-06 14:33:10|15469.57|15469.57|15469.57|15469.57|15469.57|15469.57|15469.57|15469.57|0
1649255620000|2022-04-06 14:33:40|15469.11|15469.11|15469.11|15469.11|15469.11|15469.11|15469.11|15469.11|0
1649255630000|2022-04-06 14:33:50|15468.19|15468.19|15464.22|15464.22|15468.19|15468.19|15464.22|15464.22|0
1649255640000|2022-04-06 14:34:00|15462.82|15462.82|15460.02|15460.02|15462.82|15462.82|15460.02|15460.02|0
1649255680000|2022-04-06 14:34:40|15461.42|15461.42|15461.42|15461.42|15461.42|15461.42|15461.42|15461.42|0
1649255690000|2022-04-06 14:34:50|15462.82|15462.82|15464.22|15464.22|15464.22|15464.22|15462.82|15462.82|0
1649255700000|2022-04-06 14:35:00|15456.29|15456.29|15454.89|15454.89|15458.86|15458.86|15454.89|15454.89|0
1649255730000|2022-04-06 14:35:30|15452.09|15452.09|15453.49|15453.49|15453.49|15453.49|15452.09|15452.09|0
1649255770000|2022-04-06 14:36:10|15456.29|15456.29|15456.29|15456.29|15456.29|15456.29|15456.29|15456.29|0
1649255780000|2022-04-06 14:36:20|15454.89|15454.89|15454.89|15454.89|15454.89|15454.89|15454.89|15454.89|0
1649255800000|2022-04-06 14:36:40|15458.86|15458.86|15458.86|15458.86|15458.86|15458.86|15458.86|15458.86|0
1649255820000|2022-04-06 14:37:00|15457.46|15457.46|15457.46|15457.46|15457.46|15457.46|15457.46|15457.46|0
1649255880000|2022-04-06 14:38:00|15453.49|15453.49|15457.46|15457.46|15460.26|15460.26|15453.49|15453.49|0
1649255930000|2022-04-06 14:38:50|15458.86|15458.86|15457.46|15457.46|15458.86|15458.86|15457.46|15457.46|0
1649255940000|2022-04-06 14:39:00|15457|15457|15459.8|15459.8|15461.2|15461.2|15457|15457|0
1649255950000|2022-04-06 14:39:10|15467.73|15467.73|15467.73|15467.73|15467.73|15467.73|15467.73|15467.73|0
1649256000000|2022-04-06 14:40:00|15463.76|15463.76|15465.16|15465.16|15465.16|15465.16|15463.76|15463.76|0
1649256040000|2022-04-06 14:40:40|15466.56|15466.56|15466.56|15466.56|15466.56|15466.56|15466.56|15466.56|0
1649256070000|2022-04-06 14:41:10|15467.96|15467.96|15467.96|15467.96|15467.96|15467.96|15467.96|15467.96|0
1649256080000|2022-04-06 14:41:20|15475.89|15475.89|15475.89|15475.89|15475.89|15475.89|15475.89|15475.89|0
1649256090000|2022-04-06 14:41:30|15478.69|15478.69|15473.33|15473.33|15478.69|15478.69|15473.33|15473.33|0
1649256130000|2022-04-06 14:42:10|15470.53|15470.53|15474.49|15474.49|15474.49|15474.49|15470.53|15470.53|0
1649256150000|2022-04-06 14:42:30|15477.29|15477.29|15487.79|15487.79|15487.79|15487.79|15475.89|15475.89|0
1649256170000|2022-04-06 14:42:50|15491.75|15491.75|15496.41|15496.41|15496.41|15496.41|15491.75|15491.75|0
1649256180000|2022-04-06 14:43:00|15499.21|15499.21|15499.21|15499.21|15499.21|15499.21|15499.21|15499.21|0
1649256190000|2022-04-06 14:43:10|15496.41|15496.41|15495.95|15495.95|15496.41|15496.41|15495.95|15495.95|0
1649256230000|2022-04-06 14:43:50|15498.75|15498.75|15498.75|15498.75|15498.75|15498.75|15498.75|15498.75|0
1649256240000|2022-04-06 14:44:00|15501.55|15501.55|15497.58|15497.58|15501.55|15501.55|15497.58|15497.58|0
1649256260000|2022-04-06 14:44:20|15501.55|15501.55|15501.55|15501.55|15501.55|15501.55|15501.55|15501.55|0
1649256280000|2022-04-06 14:44:40|15505.52|15505.52|15505.06|15505.06|15505.52|15505.52|15505.06|15505.06|0
1649256300000|2022-04-06 14:45:00|15502.26|15502.26|15502.26|15502.26|15502.26|15502.26|15502.26|15502.26|0
1649256310000|2022-04-06 14:45:10|15500.86|15500.86|15498.75|15498.75|15502.26|15502.26|15498.29|15498.29|0
1649256320000|2022-04-06 14:45:20|15502.72|15502.72|15502.72|15502.72|15502.72|15502.72|15502.72|15502.72|0
1649256380000|2022-04-06 14:46:20|15506.68|15506.68|15506.68|15506.68|15506.68|15506.68|15506.68|15506.68|0
1649256410000|2022-04-06 14:46:50|15510.65|15510.65|15510.65|15510.65|15510.65|15510.65|15510.65|15510.65|0
1649256440000|2022-04-06 14:47:20|15506.68|15506.68|15506.68|15506.68|15506.68|15506.68|15506.68|15506.68|0
1649256490000|2022-04-06 14:48:10|15502.72|15502.72|15502.72|15502.72|15502.72|15502.72|15502.72|15502.72|0
1649256520000|2022-04-06 14:48:40|15501.8|15501.8|15501.8|15501.8|15501.8|15501.8|15501.8|15501.8|0
1649256590000|2022-04-06 14:49:50|15497.6|15497.6|15497.6|15497.6|15497.6|15497.6|15497.6|15497.6|0
1649256600000|2022-04-06 14:50:00|15489.67|15489.67|15493.87|15493.87|15493.87|15493.87|15489.67|15489.67|0
1649256640000|2022-04-06 14:50:40|15497.83|15497.83|15497.83|15497.83|15497.83|15497.83|15497.83|15497.83|0
1649256660000|2022-04-06 14:51:00|15501.8|15501.8|15497.83|15497.83|15501.8|15501.8|15497.83|15497.83|0
1649256670000|2022-04-06 14:51:10|15501.8|15501.8|15501.8|15501.8|15501.8|15501.8|15501.8|15501.8|0
1649256690000|2022-04-06 14:51:30|15501.34|15501.34|15501.34|15501.34|15501.34|15501.34|15501.34|15501.34|0
1649256730000|2022-04-06 14:52:10|15495.97|15495.97|15495.97|15495.97|15495.97|15495.97|15495.97|15495.97|0
1649256740000|2022-04-06 14:52:20|15492.01|15492.01|15492.01|15492.01|15492.01|15492.01|15492.01|15492.01|0
1649256810000|2022-04-06 14:53:30|15491.55|15491.55|15491.55|15491.55|15491.55|15491.55|15491.55|15491.55|0
1649256860000|2022-04-06 14:54:20|15492.95|15492.95|15492.95|15492.95|15492.95|15492.95|15491.55|15491.55|0
1649256870000|2022-04-06 14:54:30|15496.91|15496.91|15496.91|15496.91|15496.91|15496.91|15496.91|15496.91|0
1649256900000|2022-04-06 14:55:00|15498.31|15498.31|15494.35|15494.35|15498.31|15498.31|15494.35|15494.35|0
1649256910000|2022-04-06 14:55:10|15491.55|15491.55|15491.55|15491.55|15491.55|15491.55|15491.55|15491.55|0
1649256920000|2022-04-06 14:55:20|15494.35|15494.35|15494.35|15494.35|15494.35|15494.35|15494.35|15494.35|0
1649256950000|2022-04-06 14:55:50|15498.31|15498.31|15498.31|15498.31|15498.31|15498.31|15498.31|15498.31|0
1649256960000|2022-04-06 14:56:00|15499.71|15499.71|15499.71|15499.71|15499.71|15499.71|15499.71|15499.71|0
1649256970000|2022-04-06 14:56:10|15495.75|15495.75|15494.35|15494.35|15495.75|15495.75|15494.35|15494.35|0
1649256980000|2022-04-06 14:56:20|15493.43|15493.43|15493.43|15493.43|15493.43|15493.43|15493.43|15493.43|0
1649257050000|2022-04-06 14:57:30|15492.03|15492.03|15492.03|15492.03|15492.03|15492.03|15492.03|15492.03|0
1649257060000|2022-04-06 14:57:40|15488.06|15488.06|15488.06|15488.06|15488.06|15488.06|15488.06|15488.06|0
1649257080000|2022-04-06 14:58:00|15484.1|15484.1|15485.5|15485.5|15485.5|15485.5|15484.1|15484.1|0
1649257120000|2022-04-06 14:58:40|15485.04|15485.04|15485.04|15485.04|15485.04|15485.04|15485.04|15485.04|0
1649257130000|2022-04-06 14:58:50|15489|15489|15490.4|15490.4|15490.4|15490.4|15489|15489|0
1649257160000|2022-04-06 14:59:20|15493.2|15493.2|15493.2|15493.2|15493.2|15493.2|15493.2|15493.2|0
1649257200000|2022-04-06 15:00:00|15489|15489|15481.07|15481.07|15489|15489|15481.07|15481.07|0
1649257210000|2022-04-06 15:00:10|15485.04|15485.04|15494.37|15494.37|15494.37|15494.37|15485.04|15485.04|0
1649257220000|2022-04-06 15:00:20|15498.33|15498.33|15494.37|15494.37|15498.33|15498.33|15494.37|15494.37|0
1649257240000|2022-04-06 15:00:40|15491.57|15491.57|15491.57|15491.57|15491.57|15491.57|15491.57|15491.57|0
1649257280000|2022-04-06 15:01:20|15495.53|15495.53|15495.53|15495.53|15495.53|15495.53|15495.53|15495.53|0
1649257290000|2022-04-06 15:01:30|15496.91|15496.91|15498.31|15498.31|15499.71|15499.71|15496.91|15496.91|0
1649257300000|2022-04-06 15:01:40|15497.85|15497.85|15497.85|15497.85|15497.85|15497.85|15497.85|15497.85|0
1649257320000|2022-04-06 15:02:00|15496.45|15496.45|15496.45|15496.45|15496.45|15496.45|15496.45|15496.45|0
1649257370000|2022-04-06 15:02:50|15499.25|15499.25|15499.25|15499.25|15499.25|15499.25|15499.25|15499.25|0
1649257380000|2022-04-06 15:03:00|15503.22|15503.22|15504.38|15504.38|15507.18|15507.18|15503.22|15503.22|0
1649257400000|2022-04-06 15:03:20|15502.98|15502.98|15504.38|15504.38|15504.38|15504.38|15502.98|15502.98|0
1649257420000|2022-04-06 15:03:40|15501.58|15501.58|15501.58|15501.58|15501.58|15501.58|15501.58|15501.58|0
1649257470000|2022-04-06 15:04:30|15500.18|15500.18|15500.18|15500.18|15500.18|15500.18|15500.18|15500.18|0
1649257480000|2022-04-06 15:04:40|15500.64|15500.64|15501.1|15501.1|15501.1|15501.1|15500.64|15500.64|0
1649257490000|2022-04-06 15:04:50|15505.07|15505.07|15505.07|15505.07|15505.07|15505.07|15505.07|15505.07|0
1649257520000|2022-04-06 15:05:20|15501.1|15501.1|15501.1|15501.1|15501.1|15501.1|15501.1|15501.1|0
1649257530000|2022-04-06 15:05:30|15499.7|15499.7|15499.7|15499.7|15499.7|15499.7|15499.7|15499.7|0
1649257560000|2022-04-06 15:06:00|15498.31|15498.31|15496.91|15496.91|15498.31|15498.31|15496.91|15496.91|0
1649257570000|2022-04-06 15:06:10|15498.31|15498.31|15498.31|15498.31|15498.31|15498.31|15498.31|15498.31|0
1649257580000|2022-04-06 15:06:20|15501.1|15501.1|15505.07|15505.07|15505.07|15505.07|15501.1|15501.1|0
1649257620000|2022-04-06 15:07:00|15506.47|15506.47|15506.47|15506.47|15506.47|15506.47|15506.47|15506.47|0
1649257650000|2022-04-06 15:07:30|15498.54|15498.54|15498.54|15498.54|15498.54|15498.54|15498.54|15498.54|0
1649257680000|2022-04-06 15:08:00|15502.74|15502.74|15502.74|15502.74|15502.74|15502.74|15502.74|15502.74|0
1649257730000|2022-04-06 15:08:50|15501.34|15501.34|15501.34|15501.34|15501.34|15501.34|15501.34|15501.34|0
1649257740000|2022-04-06 15:09:00|15499.96|15499.96|15499.96|15499.96|15499.96|15499.96|15499.96|15499.96|0
1649257770000|2022-04-06 15:09:30|15498.56|15498.56|15495.99|15495.99|15499.96|15499.96|15495.99|15495.99|0
1649257830000|2022-04-06 15:10:30|15495.53|15495.53|15495.53|15495.53|15495.53|15495.53|15495.53|15495.53|0
1649257850000|2022-04-06 15:10:50|15494.13|15494.13|15494.13|15494.13|15494.13|15494.13|15494.13|15494.13|0
1649257870000|2022-04-06 15:11:10|15492.73|15492.73|15492.73|15492.73|15492.73|15492.73|15492.73|15492.73|0
1649257890000|2022-04-06 15:11:30|15488.77|15488.77|15492.73|15492.73|15492.73|15492.73|15488.77|15488.77|0
1649257910000|2022-04-06 15:11:50|15491.33|15491.33|15485.97|15485.97|15491.33|15491.33|15485.97|15485.97|0
1649257930000|2022-04-06 15:12:10|15487.37|15487.37|15490.17|15490.17|15490.17|15490.17|15487.37|15487.37|0
1649257950000|2022-04-06 15:12:30|15487.37|15487.37|15487.37|15487.37|15487.37|15487.37|15487.37|15487.37|0
1649257970000|2022-04-06 15:12:50|15475.47|15475.47|15475.47|15475.47|15475.47|15475.47|15475.47|15475.47|0
1649258010000|2022-04-06 15:13:30|15479.44|15479.44|15482.24|15482.24|15482.24|15482.24|15479.44|15479.44|0
1649258050000|2022-04-06 15:14:10|15478.27|15478.27|15477.35|15477.35|15478.27|15478.27|15477.35|15477.35|0
1649258070000|2022-04-06 15:14:30|15481.32|15481.32|15481.32|15481.32|15481.32|15481.32|15481.32|15481.32|0
1649258080000|2022-04-06 15:14:40|15479.92|15479.92|15481.32|15481.32|15481.32|15481.32|15478.52|15478.52|0
1649258110000|2022-04-06 15:15:10|15485.28|15485.28|15485.28|15485.28|15485.28|15485.28|15481.32|15481.32|0
1649258120000|2022-04-06 15:15:20|15486.68|15486.68|15486.68|15486.68|15486.68|15486.68|15486.68|15486.68|0
1649258190000|2022-04-06 15:16:30|15482.72|15482.72|15482.72|15482.72|15482.72|15482.72|15482.72|15482.72|0
1649258220000|2022-04-06 15:17:00|15486.68|15486.68|15486.68|15486.68|15486.68|15486.68|15486.68|15486.68|0
1649258290000|2022-04-06 15:18:10|15488.08|15488.08|15488.54|15488.54|15488.54|15488.54|15488.08|15488.08|0
1649258310000|2022-04-06 15:18:30|15489|15489|15489|15489|15489|15489|15489|15489|0
1649258320000|2022-04-06 15:18:40|15485.04|15485.04|15485.04|15485.04|15485.04|15485.04|15485.04|15485.04|0
1649258330000|2022-04-06 15:18:50|15483.64|15483.64|15483.64|15483.64|15483.64|15483.64|15483.64|15483.64|0
1649258350000|2022-04-06 15:19:10|15485.04|15485.04|15485.04|15485.04|15485.04|15485.04|15485.04|15485.04|0
1649258360000|2022-04-06 15:19:20|15481.07|15481.07|15481.07|15481.07|15481.07|15481.07|15481.07|15481.07|0
1649258370000|2022-04-06 15:19:30|15479.67|15479.67|15479.67|15479.67|15479.67|15479.67|15479.67|15479.67|0
1649258390000|2022-04-06 15:19:50|15475.71|15475.71|15475.71|15475.71|15475.71|15475.71|15475.71|15475.71|0
1649258410000|2022-04-06 15:20:10|15474.31|15474.31|15474.31|15474.31|15474.31|15474.31|15474.31|15474.31|0
1649258420000|2022-04-06 15:20:20|15482.24|15482.24|15482.24|15482.24|15486.2|15486.2|15482.24|15482.24|0
1649258430000|2022-04-06 15:20:30|15483.64|15483.64|15483.64|15483.64|15483.64|15483.64|15483.64|15483.64|0
1649258440000|2022-04-06 15:20:40|15485.04|15485.04|15489|15489|15492.97|15492.97|15485.04|15485.04|0
1649258450000|2022-04-06 15:20:50|15492.97|15492.97|15489|15489|15492.97|15492.97|15489|15489|0
1649258460000|2022-04-06 15:21:00|15487.6|15487.6|15487.6|15487.6|15487.6|15487.6|15487.6|15487.6|0
1649258480000|2022-04-06 15:21:20|15491.57|15491.57|15491.57|15491.57|15491.57|15491.57|15491.57|15491.57|0
1649258490000|2022-04-06 15:21:30|15487.6|15487.6|15487.6|15487.6|15487.6|15487.6|15487.6|15487.6|0
1649258510000|2022-04-06 15:21:50|15483.4|15483.4|15486.2|15486.2|15486.2|15486.2|15483.4|15483.4|0
1649258520000|2022-04-06 15:22:00|15484.8|15484.8|15484.8|15484.8|15484.8|15484.8|15484.8|15484.8|0
1649258530000|2022-04-06 15:22:10|15486.2|15486.2|15486.2|15486.2|15486.2|15486.2|15486.2|15486.2|0
1649258570000|2022-04-06 15:22:50|15483.4|15483.4|15487.37|15487.37|15487.37|15487.37|15483.4|15483.4|0
1649258580000|2022-04-06 15:23:00|15483.4|15483.4|15486.2|15486.2|15486.2|15486.2|15483.4|15483.4|0
1649258600000|2022-04-06 15:23:20|15494.13|15494.13|15494.13|15494.13|15494.13|15494.13|15494.13|15494.13|0
1649258610000|2022-04-06 15:23:30|15490.17|15490.17|15488.77|15488.77|15490.17|15490.17|15488.77|15488.77|0
1649258640000|2022-04-06 15:24:00|15487.37|15487.37|15490.17|15490.17|15490.17|15490.17|15487.37|15487.37|0
1649258650000|2022-04-06 15:24:10|15488.77|15488.77|15488.77|15488.77|15488.77|15488.77|15484.8|15484.8|0
1649258660000|2022-04-06 15:24:20|15484.8|15484.8|15484.8|15484.8|15484.8|15484.8|15483.4|15483.4|0
1649258670000|2022-04-06 15:24:30|15483.4|15483.4|15483.4|15483.4|15483.4|15483.4|15483.4|15483.4|0
1649258680000|2022-04-06 15:24:40|15487.37|15487.37|15485.97|15485.97|15487.37|15487.37|15485.97|15485.97|0
1649258690000|2022-04-06 15:24:50|15484.57|15484.57|15484.57|15484.57|15484.57|15484.57|15484.57|15484.57|0
1649258700000|2022-04-06 15:25:00|15480.61|15480.61|15483.4|15483.4|15483.4|15483.4|15480.61|15480.61|0
1649258710000|2022-04-06 15:25:10|15479.44|15479.44|15482.48|15482.48|15482.48|15482.48|15478.52|15478.52|0
1649258720000|2022-04-06 15:25:20|15483.88|15483.88|15487.85|15487.85|15487.85|15487.85|15483.88|15483.88|0
1649258740000|2022-04-06 15:25:40|15483.88|15483.88|15487.85|15487.85|15487.85|15487.85|15483.88|15483.88|0
1649258750000|2022-04-06 15:25:50|15485.05|15485.05|15486.45|15486.45|15486.45|15486.45|15485.05|15485.05|0
1649258760000|2022-04-06 15:26:00|15483.65|15483.65|15483.65|15483.65|15483.65|15483.65|15483.65|15483.65|0
1649258770000|2022-04-06 15:26:10|15482.25|15482.25|15485.05|15485.05|15485.05|15485.05|15482.25|15482.25|0
1649258790000|2022-04-06 15:26:30|15481.09|15481.09|15485.05|15485.05|15485.05|15485.05|15481.09|15481.09|0
1649258810000|2022-04-06 15:26:50|15483.65|15483.65|15483.65|15483.65|15483.65|15483.65|15483.65|15483.65|0
1649258830000|2022-04-06 15:27:10|15484.57|15484.57|15485.03|15485.03|15485.03|15485.03|15484.57|15484.57|0
1649258840000|2022-04-06 15:27:20|15486.43|15486.43|15482.46|15482.46|15486.43|15486.43|15482.46|15482.46|0
1649258860000|2022-04-06 15:27:40|15483.86|15483.86|15494.36|15494.36|15494.36|15494.36|15482.46|15482.46|0
1649258870000|2022-04-06 15:27:50|15495.76|15495.76|15491.79|15491.79|15495.76|15495.76|15491.79|15491.79|0
1649258880000|2022-04-06 15:28:00|15487.83|15487.83|15487.83|15487.83|15487.83|15487.83|15487.83|15487.83|0
1649258920000|2022-04-06 15:28:40|15486.43|15486.43|15486.43|15486.43|15486.43|15486.43|15486.43|15486.43|0
1649258940000|2022-04-06 15:29:00|15482.46|15482.46|15483.86|15483.86|15483.86|15483.86|15482.46|15482.46|0
1649258970000|2022-04-06 15:29:30|15495.76|15495.76|15495.76|15495.76|15495.76|15495.76|15495.76|15495.76|0
1649258980000|2022-04-06 15:29:40|15491.79|15491.79|15499.72|15499.72|15499.72|15499.72|15491.79|15491.79|0
1649258990000|2022-04-06 15:29:50|15491.79|15491.79|15508.09|15508.09|15508.09|15508.09|15491.79|15491.79|0
1649315700000|2022-04-07 07:15:00|15507.43|15507.43|15507.43|15507.43|15507.43|15507.43|15507.43|15507.43|0
1649315710000|2022-04-07 07:15:10|15506.51|15506.51|15500.91|15500.91|15506.51|15506.51|15500.91|15500.91|0
1649315720000|2022-04-07 07:15:20|15507.91|15507.91|15507.91|15507.91|15507.91|15507.91|15507.91|15507.91|0
1649315730000|2022-04-07 07:15:30|15515.84|15515.84|15515.84|15515.84|15515.84|15515.84|15515.84|15515.84|0
1649315740000|2022-04-07 07:15:40|15514|15514|15514|15514|15514|15514|15514|15514|0
1649315750000|2022-04-07 07:15:50|15515.4|15515.4|15515.4|15515.4|15515.4|15515.4|15515.4|15515.4|0
1649315770000|2022-04-07 07:16:10|15516.8|15516.8|15518.2|15518.2|15518.2|15518.2|15516.8|15516.8|0
1649315830000|2022-04-07 07:17:10|15520.5|15520.5|15520.5|15520.5|15520.5|15520.5|15520.5|15520.5|0
1649315840000|2022-04-07 07:17:20|15521.9|15521.9|15521.9|15521.9|15521.9|15521.9|15521.9|15521.9|0
1649315890000|2022-04-07 07:18:10|15523.3|15523.3|15507.9|15507.9|15523.3|15523.3|15507.9|15507.9|0
1649315900000|2022-04-07 07:18:20|15503.7|15503.7|15496.71|15496.71|15503.7|15503.7|15496.71|15496.71|0
1649315910000|2022-04-07 07:18:30|15492.51|15492.51|15492.51|15492.51|15492.51|15492.51|15492.51|15492.51|0
1649315940000|2022-04-07 07:19:00|15488.54|15488.54|15488.54|15488.54|15488.54|15488.54|15488.54|15488.54|0
1649315980000|2022-04-07 07:19:40|15475.25|15475.25|15467.32|15467.32|15475.25|15475.25|15467.32|15467.32|0
1649315990000|2022-04-07 07:19:50|15468.72|15468.72|15468.72|15468.72|15468.72|15468.72|15468.72|15468.72|0
1649316060000|2022-04-07 07:21:00|15452.86|15452.86|15451.94|15451.94|15452.86|15452.86|15447.97|15447.97|0
1649316070000|2022-04-07 07:21:10|15464.53|15464.53|15464.3|15464.3|15465.7|15465.7|15461.73|15461.73|0
1649316100000|2022-04-07 07:21:40|15462.9|15462.9|15462.9|15462.9|15462.9|15462.9|15462.9|15462.9|0
1649316110000|2022-04-07 07:21:50|15470.83|15470.83|15470.83|15470.83|15470.83|15470.83|15470.83|15470.83|0
1649316140000|2022-04-07 07:22:20|15477.83|15477.83|15477.83|15477.83|15477.83|15477.83|15477.83|15477.83|0
1649316150000|2022-04-07 07:22:30|15477.37|15477.37|15477.37|15477.37|15477.37|15477.37|15477.37|15477.37|0
1649316160000|2022-04-07 07:22:40|15485.3|15485.3|15485.3|15485.3|15485.3|15485.3|15485.3|15485.3|0
1649316170000|2022-04-07 07:22:50|15487.14|15487.14|15487.14|15487.14|15487.14|15487.14|15487.14|15487.14|0
1649316190000|2022-04-07 07:23:10|15485.74|15485.74|15483.75|15483.75|15485.74|15485.74|15483.75|15483.75|0
1649316200000|2022-04-07 07:23:20|15477.81|15477.81|15477.81|15477.81|15479.79|15479.79|15477.81|15477.81|0
1649316290000|2022-04-07 07:24:50|15489.7|15489.7|15489.7|15489.7|15489.7|15489.7|15489.7|15489.7|0
1649316310000|2022-04-07 07:25:10|15485.5|15485.5|15485.5|15485.5|15485.5|15485.5|15485.5|15485.5|0
1649316370000|2022-04-07 07:26:10|15497.4|15497.4|15497.4|15497.4|15497.4|15497.4|15497.4|15497.4|0
1649316380000|2022-04-07 07:26:20|15496.48|15496.48|15496.48|15496.48|15496.48|15496.48|15496.48|15496.48|0
1649316420000|2022-04-07 07:27:00|15488.55|15488.55|15488.55|15488.55|15488.55|15488.55|15488.55|15488.55|0
1649316430000|2022-04-07 07:27:10|15473.62|15473.62|15462.43|15462.43|15473.62|15473.62|15462.43|15462.43|0
1649316460000|2022-04-07 07:27:40|15466.39|15466.39|15466.39|15466.39|15466.39|15466.39|15466.39|15466.39|0
1649316470000|2022-04-07 07:27:50|15467.79|15467.79|15467.79|15467.79|15467.79|15467.79|15467.79|15467.79|0
1649316480000|2022-04-07 07:28:00|15463.82|15463.82|15467.79|15467.79|15467.79|15467.79|15463.82|15463.82|0
1649316490000|2022-04-07 07:28:10|15471.76|15471.76|15481.32|15481.32|15481.32|15481.32|15471.76|15471.76|0
1649316500000|2022-04-07 07:28:20|15473.39|15473.39|15473.39|15473.39|15473.39|15473.39|15473.39|15473.39|0
1649316510000|2022-04-07 07:28:30|15472.93|15472.93|15472.93|15472.93|15472.93|15472.93|15472.93|15472.93|0
1649316530000|2022-04-07 07:28:50|15468.96|15468.96|15468.96|15468.96|15468.96|15468.96|15468.96|15468.96|0
1649316550000|2022-04-07 07:29:10|15476.89|15476.89|15484.82|15484.82|15484.82|15484.82|15476.89|15476.89|0
1649316570000|2022-04-07 07:29:30|15485.28|15485.28|15486.66|15486.66|15486.66|15486.66|15485.28|15485.28|0
1649316580000|2022-04-07 07:29:40|15476.87|15476.87|15464.97|15464.97|15476.87|15476.87|15464.97|15464.97|0
1649316600000|2022-04-07 07:30:00|15462.17|15462.17|15462.17|15462.17|15462.17|15462.17|15462.17|15462.17|0
1649316620000|2022-04-07 07:30:20|15461.71|15461.71|15461.71|15461.71|15461.71|15461.71|15461.71|15461.71|0
1649316650000|2022-04-07 07:30:50|15454.71|15454.71|15454.71|15454.71|15454.71|15454.71|15454.71|15454.71|0
1649316660000|2022-04-07 07:31:00|15458.68|15458.68|15458.68|15458.68|15458.68|15458.68|15458.68|15458.68|0
1649316690000|2022-04-07 07:31:30|15454.71|15454.71|15454.71|15454.71|15454.71|15454.71|15454.71|15454.71|0
1649316730000|2022-04-07 07:32:10|15442.82|15442.82|15438.85|15438.85|15442.82|15442.82|15438.85|15438.85|0
1649316750000|2022-04-07 07:32:30|15437.93|15437.93|15444.7|15444.7|15444.7|15444.7|15433.74|15433.74|0
1649316760000|2022-04-07 07:32:40|15440.5|15440.5|15440.5|15440.5|15440.5|15440.5|15440.5|15440.5|0
1649316780000|2022-04-07 07:33:00|15441.9|15441.9|15441.9|15441.9|15441.9|15441.9|15441.9|15441.9|0
1649316800000|2022-04-07 07:33:20|15441.44|15441.44|15439.6|15439.6|15441.44|15441.44|15439.6|15439.6|0
1649316830000|2022-04-07 07:33:50|15439.14|15439.14|15439.14|15439.14|15439.14|15439.14|15439.14|15439.14|0
1649316850000|2022-04-07 07:34:10|15443.11|15443.11|15443.11|15443.11|15443.11|15443.11|15443.11|15443.11|0
1649316880000|2022-04-07 07:34:40|15447.07|15447.07|15447.07|15447.07|15447.07|15447.07|15447.07|15447.07|0
1649316890000|2022-04-07 07:34:50|15451.04|15451.04|15452.42|15452.42|15452.42|15452.42|15451.04|15451.04|0
1649316910000|2022-04-07 07:35:10|15458.01|15458.01|15459.85|15459.85|15459.85|15459.85|15458.01|15458.01|0
1649316930000|2022-04-07 07:35:30|15464.05|15464.05|15464.05|15464.05|15464.05|15464.05|15464.05|15464.05|0
1649316950000|2022-04-07 07:35:50|15468.02|15468.02|15468.02|15468.02|15468.02|15468.02|15468.02|15468.02|0
1649316960000|2022-04-07 07:36:00|15479.91|15479.91|15479.91|15479.91|15479.91|15479.91|15479.91|15479.91|0
1649316990000|2022-04-07 07:36:30|15475.95|15475.95|15475.95|15475.95|15475.95|15475.95|15475.95|15475.95|0
1649317000000|2022-04-07 07:36:40|15479.91|15479.91|15479.91|15479.91|15479.91|15479.91|15479.91|15479.91|0
1649317030000|2022-04-07 07:37:10|15478.51|15478.51|15474.31|15474.31|15478.51|15478.51|15474.31|15474.31|0
1649317050000|2022-04-07 07:37:30|15477.11|15477.11|15477.11|15477.11|15477.11|15477.11|15477.11|15477.11|0
1649317090000|2022-04-07 07:38:10|15473.15|15473.15|15473.15|15473.15|15473.15|15473.15|15473.15|15473.15|0
1649317140000|2022-04-07 07:39:00|15469.18|15469.18|15456.83|15456.83|15469.18|15469.18|15456.83|15456.83|0
1649317170000|2022-04-07 07:39:30|15460.79|15460.79|15460.79|15460.79|15460.79|15460.79|15460.79|15460.79|0
1649317180000|2022-04-07 07:39:40|15456.59|15456.59|15468.49|15468.49|15468.49|15468.49|15456.59|15456.59|0
1649317220000|2022-04-07 07:40:20|15452.63|15452.63|15443.3|15443.3|15452.63|15452.63|15443.3|15443.3|0
1649317280000|2022-04-07 07:41:20|15431.4|15431.4|15431.4|15431.4|15431.4|15431.4|15431.4|15431.4|0
1649317290000|2022-04-07 07:41:30|15430.02|15430.02|15429.56|15429.56|15430.02|15430.02|15429.56|15429.56|0
1649317320000|2022-04-07 07:42:00|15419.77|15419.77|15419.77|15419.77|15419.77|15419.77|15419.77|15419.77|0
1649317330000|2022-04-07 07:42:10|15423.73|15423.73|15423.73|15423.73|15423.73|15423.73|15423.73|15423.73|0
1649317340000|2022-04-07 07:42:20|15427.7|15427.7|15427.7|15427.7|15427.7|15427.7|15427.7|15427.7|0
1649317360000|2022-04-07 07:42:40|15419.77|15419.77|15411.84|15411.84|15419.77|15419.77|15411.84|15411.84|0
1649317400000|2022-04-07 07:43:20|15407.87|15407.87|15407.87|15407.87|15407.87|15407.87|15407.87|15407.87|0
1649317410000|2022-04-07 07:43:30|15403.91|15403.91|15403.91|15403.91|15403.91|15403.91|15403.91|15403.91|0
1649317440000|2022-04-07 07:44:00|15410.9|15410.9|15410.9|15410.9|15410.9|15410.9|15410.9|15410.9|0
1649317460000|2022-04-07 07:44:20|15414.87|15414.87|15414.87|15414.87|15414.87|15414.87|15414.87|15414.87|0
1649317480000|2022-04-07 07:44:40|15416.25|15416.25|15416.25|15416.25|15416.25|15416.25|15416.25|15416.25|0
1649317500000|2022-04-07 07:45:00|15417.65|15417.65|15416.71|15416.71|15418.11|15418.11|15416.71|15416.71|0
1649317540000|2022-04-07 07:45:40|15408.78|15408.78|15408.78|15408.78|15408.78|15408.78|15408.78|15408.78|0
1649317570000|2022-04-07 07:46:10|15410.18|15410.18|15408.78|15408.78|15410.18|15410.18|15408.78|15408.78|0
1649317600000|2022-04-07 07:46:40|15405.98|15405.98|15405.98|15405.98|15405.98|15405.98|15405.98|15405.98|0
1649317620000|2022-04-07 07:47:00|15413.91|15413.91|15413.91|15413.91|15413.91|15413.91|15413.91|15413.91|0
1649317640000|2022-04-07 07:47:20|15418.11|15418.11|15418.11|15418.11|15418.11|15418.11|15418.11|15418.11|0
1649317720000|2022-04-07 07:48:40|15414.14|15414.14|15414.14|15414.14|15414.14|15414.14|15414.14|15414.14|0
1649317780000|2022-04-07 07:49:40|15412.74|15412.74|15412.74|15412.74|15412.74|15412.74|15412.74|15412.74|0
1649317800000|2022-04-07 07:50:00|15409.94|15409.94|15409.94|15409.94|15409.94|15409.94|15409.94|15409.94|0
1649317810000|2022-04-07 07:50:10|15413.91|15413.91|15413.91|15413.91|15413.91|15413.91|15413.91|15413.91|0
1649317840000|2022-04-07 07:50:40|15415.29|15415.29|15415.29|15415.29|15415.29|15415.29|15415.29|15415.29|0
1649317850000|2022-04-07 07:50:50|15409.69|15409.69|15409.69|15409.69|15409.69|15409.69|15409.69|15409.69|0
1649317970000|2022-04-07 07:52:50|15404.09|15404.09|15408.06|15408.06|15408.06|15408.06|15404.09|15404.09|0
1649317990000|2022-04-07 07:53:10|15412.02|15412.02|15412.02|15412.02|15412.02|15412.02|15412.02|15412.02|0
1649318020000|2022-04-07 07:53:40|15408.06|15408.06|15404.09|15404.09|15408.06|15408.06|15404.09|15404.09|0
1649318030000|2022-04-07 07:53:50|15392.9|15392.9|15392.9|15392.9|15392.9|15392.9|15392.9|15392.9|0
1649318080000|2022-04-07 07:54:40|15394.3|15394.3|15394.3|15394.3|15394.3|15394.3|15394.3|15394.3|0
1649318090000|2022-04-07 07:54:50|15395.7|15395.7|15394.3|15394.3|15395.7|15395.7|15394.3|15394.3|0
1649318110000|2022-04-07 07:55:10|15390.33|15390.33|15390.33|15390.33|15390.33|15390.33|15390.33|15390.33|0
1649318130000|2022-04-07 07:55:30|15393.13|15393.13|15395.93|15395.93|15395.93|15395.93|15393.13|15393.13|0
1649318220000|2022-04-07 07:57:00|15391.96|15391.96|15395.93|15395.93|15395.93|15395.93|15391.96|15391.96|0
1649318240000|2022-04-07 07:57:20|15387.53|15387.53|15375.64|15375.64|15387.53|15387.53|15375.64|15375.64|0
1649318250000|2022-04-07 07:57:30|15374.72|15374.72|15375.18|15375.18|15375.18|15375.18|15374.72|15374.72|0
1649318330000|2022-04-07 07:58:50|15387.07|15387.07|15387.07|15387.07|15387.07|15387.07|15387.07|15387.07|0
1649318340000|2022-04-07 07:59:00|15385.67|15385.67|15385.67|15385.67|15385.67|15385.67|15385.67|15385.67|0
1649318350000|2022-04-07 07:59:10|15384.27|15384.27|15384.27|15384.27|15384.27|15384.27|15384.27|15384.27|0
1649318470000|2022-04-07 08:01:10|15378.68|15378.68|15378.68|15378.68|15378.68|15378.68|15378.68|15378.68|0
1649318480000|2022-04-07 08:01:20|15375.88|15375.88|15375.88|15375.88|15375.88|15375.88|15375.88|15375.88|0
1649318490000|2022-04-07 08:01:30|15371.68|15371.68|15371.68|15371.68|15371.68|15371.68|15371.68|15371.68|0
1649318510000|2022-04-07 08:01:50|15367.71|15367.71|15367.71|15367.71|15367.71|15367.71|15367.71|15367.71|0
1649318520000|2022-04-07 08:02:00|15371.68|15371.68|15371.68|15371.68|15371.68|15371.68|15371.68|15371.68|0
1649318560000|2022-04-07 08:02:40|15375.64|15375.64|15370.05|15370.05|15375.64|15375.64|15370.05|15370.05|0
1649318580000|2022-04-07 08:03:00|15370.5|15370.5|15370.5|15370.5|15370.5|15370.5|15370.5|15370.5|0
1649318710000|2022-04-07 08:05:10|15374.47|15374.47|15374.47|15374.47|15374.47|15374.47|15374.47|15374.47|0
1649318730000|2022-04-07 08:05:30|15370.5|15370.5|15370.5|15370.5|15370.5|15370.5|15370.5|15370.5|0
1649318780000|2022-04-07 08:06:20|15374.47|15374.47|15377.27|15377.27|15377.27|15377.27|15374.47|15374.47|0
1649318790000|2022-04-07 08:06:30|15375.87|15375.87|15374.47|15374.47|15375.87|15375.87|15374.47|15374.47|0
1649318800000|2022-04-07 08:06:40|15382.4|15382.4|15382.4|15382.4|15382.4|15382.4|15382.4|15382.4|0
1649318830000|2022-04-07 08:07:10|15386.37|15386.37|15386.37|15386.37|15389.16|15389.16|15386.37|15386.37|0
1649318840000|2022-04-07 08:07:20|15390.33|15390.33|15390.33|15390.33|15390.33|15390.33|15390.33|15390.33|0
1649318860000|2022-04-07 08:07:40|15394.53|15394.53|15394.53|15394.53|15394.53|15394.53|15394.53|15394.53|0
1649318940000|2022-04-07 08:09:00|15395.93|15395.93|15395.93|15395.93|15395.93|15395.93|15395.93|15395.93|0
1649318950000|2022-04-07 08:09:10|15394.53|15394.53|15394.53|15394.53|15394.53|15394.53|15394.53|15394.53|0
1649318960000|2022-04-07 08:09:20|15395.91|15395.91|15395.91|15395.91|15395.91|15395.91|15395.91|15395.91|0
1649318980000|2022-04-07 08:09:40|15391.71|15391.71|15397.07|15397.07|15397.07|15397.07|15391.71|15391.71|0
1649318990000|2022-04-07 08:09:50|15398.47|15398.47|15398.47|15398.47|15398.47|15398.47|15398.47|15398.47|0
1649319030000|2022-04-07 08:10:30|15401.27|15401.27|15401.27|15401.27|15401.27|15401.27|15401.27|15401.27|0
1649319070000|2022-04-07 08:11:10|15395.33|15395.33|15395.33|15395.33|15395.33|15395.33|15395.33|15395.33|0
1649319080000|2022-04-07 08:11:20|15397.31|15397.31|15397.31|15397.31|15397.31|15397.31|15397.31|15397.31|0
1649319090000|2022-04-07 08:11:30|15395.91|15395.91|15395.91|15395.91|15395.91|15395.91|15395.91|15395.91|0
1649319110000|2022-04-07 08:11:50|15397.31|15397.31|15397.31|15397.31|15397.31|15397.31|15397.31|15397.31|0
1649319120000|2022-04-07 08:12:00|15401.27|15401.27|15401.27|15401.27|15401.27|15401.27|15401.27|15401.27|0
1649319180000|2022-04-07 08:13:00|15399.87|15399.87|15399.87|15399.87|15399.87|15399.87|15399.87|15399.87|0
1649319230000|2022-04-07 08:13:50|15391.94|15391.94|15391.94|15391.94|15391.94|15391.94|15391.94|15391.94|0
1649319260000|2022-04-07 08:14:20|15389.14|15389.14|15389.14|15389.14|15389.14|15389.14|15389.14|15389.14|0
1649319270000|2022-04-07 08:14:30|15387.16|15387.16|15387.16|15387.16|15387.16|15387.16|15387.16|15387.16|0
1649319280000|2022-04-07 08:14:40|15385.18|15385.18|15387.98|15387.98|15387.98|15387.98|15383.78|15383.78|0
1649319310000|2022-04-07 08:15:10|15389.38|15389.38|15389.38|15389.38|15389.38|15389.38|15389.38|15389.38|0
1649319430000|2022-04-07 08:17:10|15393.34|15393.34|15397.31|15397.31|15397.31|15397.31|15393.34|15393.34|0
1649319460000|2022-04-07 08:17:40|15393.11|15393.11|15398.47|15398.47|15398.47|15398.47|15393.11|15393.11|0
1649319520000|2022-04-07 08:18:40|15402.44|15402.44|15402.44|15402.44|15402.44|15402.44|15402.44|15402.44|0
1649319540000|2022-04-07 08:19:00|15398.47|15398.47|15398.47|15398.47|15398.47|15398.47|15398.47|15398.47|0
1649319610000|2022-04-07 08:20:10|15397.55|15397.55|15397.55|15397.55|15397.55|15397.55|15397.55|15397.55|0
1649319620000|2022-04-07 08:20:20|15401.52|15401.52|15409.45|15409.45|15409.45|15409.45|15401.52|15401.52|0
1649319640000|2022-04-07 08:20:40|15412.25|15412.25|15412.25|15412.25|15412.25|15412.25|15412.25|15412.25|0
1649319730000|2022-04-07 08:22:10|15408.28|15408.28|15408.28|15408.28|15408.28|15408.28|15408.28|15408.28|0
1649319790000|2022-04-07 08:23:10|15404.09|15404.09|15401.29|15401.29|15404.09|15404.09|15401.29|15401.29|0
1649319800000|2022-04-07 08:23:20|15399.89|15399.89|15399.43|15399.43|15399.89|15399.89|15399.43|15399.43|0
1649319830000|2022-04-07 08:23:50|15395.46|15395.46|15395.46|15395.46|15395.46|15395.46|15395.46|15395.46|0
1649319850000|2022-04-07 08:24:10|15402.46|15402.46|15399.66|15399.66|15402.46|15402.46|15399.66|15399.66|0
1649319880000|2022-04-07 08:24:40|15395.7|15395.7|15395.7|15395.7|15395.7|15395.7|15395.7|15395.7|0
1649319910000|2022-04-07 08:25:10|15399.66|15399.66|15399.66|15399.66|15399.66|15399.66|15399.66|15399.66|0
1649319980000|2022-04-07 08:26:20|15407.59|15407.59|15407.59|15407.59|15407.59|15407.59|15407.59|15407.59|0
1649319990000|2022-04-07 08:26:30|15411.79|15411.79|15411.79|15411.79|15411.79|15411.79|15411.79|15411.79|0
1649320030000|2022-04-07 08:27:10|15412.71|15412.71|15412.71|15412.71|15412.71|15412.71|15412.71|15412.71|0
1649320040000|2022-04-07 08:27:20|15413.63|15413.63|15413.63|15413.63|15413.63|15413.63|15413.63|15413.63|0
1649320070000|2022-04-07 08:27:50|15416.43|15416.43|15416.43|15416.43|15416.43|15416.43|15416.43|15416.43|0
1649320080000|2022-04-07 08:28:00|15420.39|15420.39|15420.39|15420.39|15420.39|15420.39|15420.39|15420.39|0
1649320110000|2022-04-07 08:28:30|15421.31|15421.31|15421.31|15421.31|15421.31|15421.31|15421.31|15421.31|0
1649320120000|2022-04-07 08:28:40|15429.24|15429.24|15429.24|15429.24|15429.24|15429.24|15429.24|15429.24|0
1649320130000|2022-04-07 08:28:50|15426.44|15426.44|15426.44|15426.44|15426.44|15426.44|15426.44|15426.44|0
1649320140000|2022-04-07 08:29:00|15425.04|15425.04|15422.25|15422.25|15425.04|15425.04|15422.25|15422.25|0
1649320200000|2022-04-07 08:30:00|15418.28|15418.28|15418.28|15418.28|15418.28|15418.28|15418.28|15418.28|0
1649320290000|2022-04-07 08:31:30|15414.31|15414.31|15414.31|15414.31|15414.31|15414.31|15414.31|15414.31|0
1649320360000|2022-04-07 08:32:40|15408.72|15408.72|15408.72|15408.72|15411.52|15411.52|15408.72|15408.72|0
1649320370000|2022-04-07 08:32:50|15407.32|15407.32|15412.92|15412.92|15412.92|15412.92|15407.32|15407.32|0
1649320510000|2022-04-07 08:35:10|15416.88|15416.88|15416.88|15416.88|15416.88|15416.88|15416.88|15416.88|0
1649320580000|2022-04-07 08:36:20|15420.85|15420.85|15420.85|15420.85|15420.85|15420.85|15420.85|15420.85|0
1649320610000|2022-04-07 08:36:50|15419.45|15419.45|15420.85|15420.85|15420.85|15420.85|15418.05|15418.05|0
1649320640000|2022-04-07 08:37:20|15408.95|15408.95|15408.95|15408.95|15408.95|15408.95|15408.95|15408.95|0
1649320700000|2022-04-07 08:38:20|15406.65|15406.65|15407.57|15407.57|15407.57|15407.57|15406.65|15406.65|0
1649320760000|2022-04-07 08:39:20|15403.37|15403.37|15403.37|15403.37|15403.37|15403.37|15403.37|15403.37|0
1649320770000|2022-04-07 08:39:30|15399.17|15399.17|15399.17|15399.17|15399.17|15399.17|15399.17|15399.17|0
1649320790000|2022-04-07 08:39:50|15395.21|15395.21|15399.17|15399.17|15399.17|15399.17|15395.21|15395.21|0
1649320800000|2022-04-07 08:40:00|15401.97|15401.97|15401.97|15401.97|15401.97|15401.97|15401.97|15401.97|0
1649320860000|2022-04-07 08:41:00|15405.94|15405.94|15405.94|15405.94|15405.94|15405.94|15405.94|15405.94|0
1649320910000|2022-04-07 08:41:50|15407.32|15407.32|15407.32|15407.32|15407.32|15407.32|15407.32|15407.32|0
1649320930000|2022-04-07 08:42:10|15408.72|15408.72|15408.72|15408.72|15408.72|15408.72|15408.72|15408.72|0
1649320940000|2022-04-07 08:42:20|15416.65|15416.65|15418.03|15418.03|15418.03|15418.03|15416.65|15416.65|0
1649320950000|2022-04-07 08:42:30|15423.62|15423.62|15423.62|15423.62|15423.62|15423.62|15423.62|15423.62|0
1649320960000|2022-04-07 08:42:40|15422.22|15422.22|15422.22|15422.22|15422.22|15422.22|15422.22|15422.22|0
1649320980000|2022-04-07 08:43:00|15418.26|15418.26|15418.26|15418.26|15418.26|15418.26|15418.26|15418.26|0
1649321030000|2022-04-07 08:43:50|15419.18|15419.18|15419.18|15419.18|15419.18|15419.18|15419.18|15419.18|0
1649321050000|2022-04-07 08:44:10|15417.78|15417.78|15419.18|15419.18|15419.18|15419.18|15417.78|15417.78|0
1649321180000|2022-04-07 08:46:20|15411.25|15411.25|15411.25|15411.25|15411.25|15411.25|15411.25|15411.25|0
1649321200000|2022-04-07 08:46:40|15407.05|15407.05|15407.05|15407.05|15407.05|15407.05|15407.05|15407.05|0
1649321340000|2022-04-07 08:49:00|15414.98|15414.98|15414.98|15414.98|15414.98|15414.98|15414.98|15414.98|0
1649321360000|2022-04-07 08:49:20|15418.95|15418.95|15418.95|15418.95|15418.95|15418.95|15418.95|15418.95|0
1649321400000|2022-04-07 08:50:00|15421.74|15421.74|15421.74|15421.74|15421.74|15421.74|15421.74|15421.74|0
1649321460000|2022-04-07 08:51:00|15417.78|15417.78|15417.78|15417.78|15417.78|15417.78|15417.78|15417.78|0
1649321500000|2022-04-07 08:51:40|15421.74|15421.74|15421.74|15421.74|15421.74|15421.74|15421.74|15421.74|0
1649321540000|2022-04-07 08:52:20|15418.95|15418.95|15417.55|15417.55|15421.74|15421.74|15417.55|15417.55|0
1649321560000|2022-04-07 08:52:40|15421.74|15421.74|15421.74|15421.74|15421.74|15421.74|15421.74|15421.74|0
1649321850000|2022-04-07 08:57:30|15423.12|15423.12|15423.12|15423.12|15423.12|15423.12|15423.12|15423.12|0
1649321860000|2022-04-07 08:57:40|15420.32|15420.32|15420.32|15420.32|15421.72|15421.72|15420.32|15420.32|0
1649321900000|2022-04-07 08:58:20|15423.12|15423.12|15423.12|15423.12|15423.12|15423.12|15423.12|15423.12|0
1649321960000|2022-04-07 08:59:20|15420.32|15420.32|15420.32|15420.32|15420.32|15420.32|15420.32|15420.32|0
1649321970000|2022-04-07 08:59:30|15424.29|15424.29|15424.29|15424.29|15424.29|15424.29|15424.29|15424.29|0
1649321980000|2022-04-07 08:59:40|15425.69|15425.69|15425.69|15425.69|15425.69|15425.69|15425.69|15425.69|0
1649321990000|2022-04-07 08:59:50|15424.29|15424.29|15424.29|15424.29|15424.29|15424.29|15424.29|15424.29|0
1649322030000|2022-04-07 09:00:30|15420.32|15420.32|15420.32|15420.32|15420.32|15420.32|15420.32|15420.32|0
1649322040000|2022-04-07 09:00:40|15428.26|15428.26|15428.26|15428.26|15428.26|15428.26|15428.26|15428.26|0
1649322060000|2022-04-07 09:01:00|15432.22|15432.22|15432.22|15432.22|15432.22|15432.22|15432.22|15432.22|0
1649322130000|2022-04-07 09:02:10|15430.82|15430.82|15430.82|15430.82|15430.82|15430.82|15430.82|15430.82|0
1649322220000|2022-04-07 09:03:40|15435.02|15435.02|15435.02|15435.02|15435.02|15435.02|15435.02|15435.02|0
1649322240000|2022-04-07 09:04:00|15433.62|15433.62|15432.22|15432.22|15433.62|15433.62|15432.22|15432.22|0
1649322270000|2022-04-07 09:04:30|15430.82|15430.82|15430.82|15430.82|15430.82|15430.82|15430.82|15430.82|0
1649322280000|2022-04-07 09:04:40|15428.02|15428.02|15428.02|15428.02|15428.02|15428.02|15428.02|15428.02|0
1649322310000|2022-04-07 09:05:10|15429.42|15429.42|15430.82|15430.82|15430.82|15430.82|15429.42|15429.42|0
1649322470000|2022-04-07 09:07:50|15426.86|15426.86|15422.89|15422.89|15426.86|15426.86|15422.89|15422.89|0
1649322490000|2022-04-07 09:08:10|15411.69|15411.69|15417.29|15417.29|15417.29|15417.29|15411.69|15411.69|0
1649322500000|2022-04-07 09:08:20|15420.09|15420.09|15422.89|15422.89|15422.89|15422.89|15420.09|15420.09|0
1649322560000|2022-04-07 09:09:20|15428.49|15428.49|15431.29|15431.29|15431.29|15431.29|15428.49|15428.49|0
1649322590000|2022-04-07 09:09:50|15429.89|15429.89|15429.89|15429.89|15429.89|15429.89|15429.89|15429.89|0
1649322680000|2022-04-07 09:11:20|15424.29|15424.29|15424.29|15424.29|15424.29|15424.29|15424.29|15424.29|0
1649322700000|2022-04-07 09:11:40|15425.69|15425.69|15425.69|15425.69|15425.69|15425.69|15425.69|15425.69|0
1649322820000|2022-04-07 09:13:40|15421.49|15421.49|15421.49|15421.49|15421.49|15421.49|15421.49|15421.49|0
1649322850000|2022-04-07 09:14:10|15425.69|15425.69|15431.29|15431.29|15431.29|15431.29|15425.69|15425.69|0
1649322880000|2022-04-07 09:14:40|15429.45|15429.45|15437.38|15437.38|15437.38|15437.38|15429.45|15429.45|0
1649323000000|2022-04-07 09:16:40|15431.78|15431.78|15435.98|15435.98|15435.98|15435.98|15430.38|15430.38|0
1649323040000|2022-04-07 09:17:20|15437.82|15437.82|15437.82|15437.82|15437.82|15437.82|15437.82|15437.82|0
1649323050000|2022-04-07 09:17:30|15441.78|15441.78|15441.78|15441.78|15441.78|15441.78|15441.78|15441.78|0
1649323130000|2022-04-07 09:18:50|15444.58|15444.58|15440.38|15440.38|15444.58|15444.58|15440.38|15440.38|0
1649323140000|2022-04-07 09:19:00|15437.59|15437.59|15437.59|15437.59|15437.59|15437.59|15437.59|15437.59|0
1649323160000|2022-04-07 09:19:20|15436.19|15436.19|15436.19|15436.19|15436.19|15436.19|15436.19|15436.19|0
1649323190000|2022-04-07 09:19:50|15440.15|15440.15|15440.15|15440.15|15440.15|15440.15|15440.15|15440.15|0
1649323200000|2022-04-07 09:20:00|15444.12|15444.12|15436.19|15436.19|15444.12|15444.12|15436.19|15436.19|0
1649323220000|2022-04-07 09:20:20|15433.39|15433.39|15436.19|15436.19|15436.19|15436.19|15433.39|15433.39|0
1649323260000|2022-04-07 09:21:00|15437.59|15437.59|15437.59|15437.59|15437.59|15437.59|15437.59|15437.59|0
1649323330000|2022-04-07 09:22:10|15438.98|15438.98|15438.98|15438.98|15438.98|15438.98|15438.98|15438.98|0
1649323360000|2022-04-07 09:22:40|15450.88|15450.88|15450.88|15450.88|15450.88|15450.88|15450.88|15450.88|0
1649323370000|2022-04-07 09:22:50|15453.18|15453.18|15454.58|15454.58|15454.58|15454.58|15453.18|15453.18|0
1649323410000|2022-04-07 09:23:30|15462.51|15462.51|15462.51|15462.51|15462.51|15462.51|15462.51|15462.51|0
1649323430000|2022-04-07 09:23:50|15458.54|15458.54|15458.54|15458.54|15458.54|15458.54|15458.54|15458.54|0
1649323460000|2022-04-07 09:24:20|15454.58|15454.58|15451.78|15451.78|15454.58|15454.58|15451.78|15451.78|0
1649323500000|2022-04-07 09:25:00|15450.38|15450.38|15451.78|15451.78|15451.78|15451.78|15450.38|15450.38|0
1649323540000|2022-04-07 09:25:40|15455.74|15455.74|15455.74|15455.74|15455.74|15455.74|15455.74|15455.74|0
1649323690000|2022-04-07 09:28:10|15457.14|15457.14|15455.74|15455.74|15457.14|15457.14|15455.74|15455.74|0
1649323700000|2022-04-07 09:28:20|15451.78|15451.78|15451.78|15451.78|15451.78|15451.78|15451.78|15451.78|0
1649323790000|2022-04-07 09:29:50|15450.38|15450.38|15454.35|15454.35|15454.35|15454.35|15450.38|15450.38|0
1649323810000|2022-04-07 09:30:10|15455.74|15455.74|15455.74|15455.74|15455.74|15455.74|15455.74|15455.74|0
1649323870000|2022-04-07 09:31:10|15458.54|15458.54|15458.54|15458.54|15458.54|15458.54|15458.54|15458.54|0
1649323890000|2022-04-07 09:31:30|15458.08|15458.08|15458.08|15458.08|15458.08|15458.08|15458.08|15458.08|0
1649323900000|2022-04-07 09:31:40|15458.54|15458.54|15459.92|15459.92|15459.92|15459.92|15458.54|15458.54|0
1649323910000|2022-04-07 09:31:50|15467.85|15467.85|15467.85|15467.85|15467.85|15467.85|15467.85|15467.85|0
1649323920000|2022-04-07 09:32:00|15463.89|15463.89|15463.89|15463.89|15463.89|15463.89|15463.89|15463.89|0
1649323940000|2022-04-07 09:32:20|15467.85|15467.85|15467.85|15467.85|15467.85|15467.85|15467.85|15467.85|0
1649324010000|2022-04-07 09:33:30|15471.82|15471.82|15471.82|15471.82|15471.82|15471.82|15471.82|15471.82|0
1649324070000|2022-04-07 09:34:30|15474.62|15474.62|15474.62|15474.62|15474.62|15474.62|15474.62|15474.62|0
1649324080000|2022-04-07 09:34:40|15470.42|15470.42|15469.02|15469.02|15470.42|15470.42|15469.02|15469.02|0
1649324120000|2022-04-07 09:35:20|15468.1|15468.1|15468.1|15468.1|15468.1|15468.1|15468.1|15468.1|0
1649324250000|2022-04-07 09:37:30|15469.5|15469.5|15469.5|15469.5|15469.5|15469.5|15469.5|15469.5|0
1649324290000|2022-04-07 09:38:10|15478.83|15478.83|15478.83|15478.83|15478.83|15478.83|15478.83|15478.83|0
1649324300000|2022-04-07 09:38:20|15474.86|15474.86|15474.86|15474.86|15474.86|15474.86|15474.86|15474.86|0
1649324390000|2022-04-07 09:39:50|15473.46|15473.46|15477.43|15477.43|15477.43|15477.43|15473.46|15473.46|0
1649324410000|2022-04-07 09:40:10|15478.83|15478.83|15478.83|15478.83|15478.83|15478.83|15478.83|15478.83|0
1649324450000|2022-04-07 09:40:50|15474.86|15474.86|15470.9|15470.9|15474.86|15474.86|15470.9|15470.9|0
1649324480000|2022-04-07 09:41:20|15469.5|15469.5|15469.5|15469.5|15469.5|15469.5|15469.5|15469.5|0
1649324550000|2022-04-07 09:42:30|15461.57|15461.57|15461.57|15461.57|15461.57|15461.57|15461.57|15461.57|0
1649324620000|2022-04-07 09:43:40|15461.11|15461.11|15461.11|15461.11|15461.11|15461.11|15461.11|15461.11|0
1649324720000|2022-04-07 09:45:20|15457.14|15457.14|15457.14|15457.14|15457.14|15457.14|15457.14|15457.14|0
1649324790000|2022-04-07 09:46:30|15461.11|15461.11|15461.11|15461.11|15461.11|15461.11|15461.11|15461.11|0
1649324810000|2022-04-07 09:46:50|15465.07|15465.07|15465.07|15465.07|15465.07|15465.07|15465.07|15465.07|0
1649324840000|2022-04-07 09:47:20|15463.68|15463.68|15463.68|15463.68|15463.68|15463.68|15463.68|15463.68|0
1649324850000|2022-04-07 09:47:30|15466.47|15466.47|15466.47|15466.47|15466.47|15466.47|15466.47|15466.47|0
1649324860000|2022-04-07 09:47:40|15462.51|15462.51|15462.51|15462.51|15462.51|15462.51|15462.51|15462.51|0
1649324980000|2022-04-07 09:49:40|15461.59|15461.59|15461.59|15461.59|15461.59|15461.59|15461.59|15461.59|0
1649324990000|2022-04-07 09:49:50|15457.62|15457.62|15457.62|15457.62|15457.62|15457.62|15457.62|15457.62|0
1649325020000|2022-04-07 09:50:20|15458.08|15458.08|15458.08|15458.08|15458.08|15458.08|15458.08|15458.08|0
1649325070000|2022-04-07 09:51:10|15454.12|15454.12|15454.12|15454.12|15454.12|15454.12|15454.12|15454.12|0
1649325190000|2022-04-07 09:53:10|15446.19|15446.19|15446.19|15446.19|15446.19|15446.19|15446.19|15446.19|0
1649325210000|2022-04-07 09:53:30|15454.12|15454.12|15455.5|15455.5|15455.5|15455.5|15454.12|15454.12|0
1649325240000|2022-04-07 09:54:00|15456.9|15456.9|15458.3|15458.3|15458.3|15458.3|15456.9|15456.9|0
1649325250000|2022-04-07 09:54:10|15461.1|15461.1|15466.69|15466.69|15466.69|15466.69|15461.1|15461.1|0
1649325270000|2022-04-07 09:54:30|15463.89|15463.89|15459.7|15459.7|15465.29|15465.29|15459.7|15459.7|0
1649325290000|2022-04-07 09:54:50|15465.29|15465.29|15465.29|15465.29|15465.29|15465.29|15465.29|15465.29|0
1649325310000|2022-04-07 09:55:10|15463.89|15463.89|15463.89|15463.89|15463.89|15463.89|15463.89|15463.89|0
1649325340000|2022-04-07 09:55:40|15471.83|15471.83|15471.83|15471.83|15471.83|15471.83|15471.83|15471.83|0
1649325380000|2022-04-07 09:56:20|15475.79|15475.79|15479.76|15479.76|15479.76|15479.76|15475.79|15475.79|0
1649325470000|2022-04-07 09:57:50|15478.36|15478.36|15478.36|15478.36|15478.36|15478.36|15478.36|15478.36|0
1649325530000|2022-04-07 09:58:50|15474.39|15474.39|15474.39|15474.39|15474.39|15474.39|15474.39|15474.39|0
1649325580000|2022-04-07 09:59:40|15465.99|15465.99|15468.79|15468.79|15468.79|15468.79|15465.99|15465.99|0
1649325590000|2022-04-07 09:59:50|15470.17|15470.17|15470.17|15470.17|15470.17|15470.17|15470.17|15470.17|0
1649325600000|2022-04-07 10:00:00|15465.97|15465.97|15465.97|15465.97|15465.97|15465.97|15465.97|15465.97|0
1649325610000|2022-04-07 10:00:10|15464.57|15464.57|15464.57|15464.57|15464.57|15464.57|15464.57|15464.57|0
1649325710000|2022-04-07 10:01:50|15472.5|15472.5|15472.5|15472.5|15476.47|15476.47|15472.5|15472.5|0
1649325820000|2022-04-07 10:03:40|15471.11|15471.11|15475.3|15475.3|15475.3|15475.3|15471.11|15471.11|0
1649325860000|2022-04-07 10:04:20|15474.84|15474.84|15474.84|15474.84|15474.84|15474.84|15474.84|15474.84|0
1649325880000|2022-04-07 10:04:40|15470.65|15470.65|15470.65|15470.65|15470.65|15470.65|15470.65|15470.65|0
1649325890000|2022-04-07 10:04:50|15472.05|15472.05|15479.98|15479.98|15479.98|15479.98|15468.08|15468.08|0
1649325960000|2022-04-07 10:06:00|15481.38|15481.38|15477.41|15477.41|15481.38|15481.38|15477.41|15477.41|0
1649325990000|2022-04-07 10:06:30|15476.01|15476.01|15476.01|15476.01|15476.01|15476.01|15476.01|15476.01|0
1649326010000|2022-04-07 10:06:50|15473.21|15473.21|15476.01|15476.01|15476.01|15476.01|15473.21|15473.21|0
1649326060000|2022-04-07 10:07:40|15475.55|15475.55|15476.47|15476.47|15476.47|15476.47|15475.55|15475.55|0
1649326180000|2022-04-07 10:09:40|15473.67|15473.67|15477.87|15477.87|15477.87|15477.87|15473.67|15473.67|0
1649326200000|2022-04-07 10:10:00|15479.27|15479.27|15482.07|15482.07|15482.07|15482.07|15479.27|15479.27|0
1649326240000|2022-04-07 10:10:40|15486.03|15486.03|15486.03|15486.03|15486.03|15486.03|15486.03|15486.03|0
1649326330000|2022-04-07 10:12:10|15483.23|15483.23|15483.23|15483.23|15483.23|15483.23|15483.23|15483.23|0
1649326340000|2022-04-07 10:12:20|15483.69|15483.69|15483.69|15483.69|15483.69|15483.69|15483.69|15483.69|0
1649326370000|2022-04-07 10:12:50|15480.89|15480.89|15480.89|15480.89|15480.89|15480.89|15480.89|15480.89|0
1649326380000|2022-04-07 10:13:00|15482.29|15482.29|15482.29|15482.29|15482.29|15482.29|15482.29|15482.29|0
1649326400000|2022-04-07 10:13:20|15483.69|15483.69|15486.49|15486.49|15486.49|15486.49|15483.69|15483.69|0
1649326570000|2022-04-07 10:16:10|15483.69|15483.69|15483.69|15483.69|15483.69|15483.69|15483.69|15483.69|0
1649326600000|2022-04-07 10:16:40|15487.66|15487.66|15491.86|15491.86|15493.26|15493.26|15487.66|15487.66|0
1649326610000|2022-04-07 10:16:50|15491.4|15491.4|15491.4|15491.4|15491.4|15491.4|15491.4|15491.4|0
1649326750000|2022-04-07 10:19:10|15484.4|15484.4|15484.4|15484.4|15484.4|15484.4|15484.4|15484.4|0
1649326800000|2022-04-07 10:20:00|15476.47|15476.47|15476.47|15476.47|15476.47|15476.47|15476.47|15476.47|0
1649326850000|2022-04-07 10:20:50|15473.67|15473.67|15473.44|15473.44|15476.47|15476.47|15469.24|15469.24|0
1649326930000|2022-04-07 10:22:10|15481.37|15481.37|15485.33|15485.33|15485.33|15485.33|15481.37|15481.37|0
1649326940000|2022-04-07 10:22:20|15477.4|15477.4|15477.4|15477.4|15477.4|15477.4|15477.4|15477.4|0
1649326960000|2022-04-07 10:22:40|15480.2|15480.2|15481.6|15481.6|15481.6|15481.6|15480.2|15480.2|0
1649326990000|2022-04-07 10:23:10|15477.64|15477.64|15477.64|15477.64|15477.64|15477.64|15477.64|15477.64|0
1649327000000|2022-04-07 10:23:20|15476.24|15476.24|15477.64|15477.64|15477.64|15477.64|15476.24|15476.24|0
1649327030000|2022-04-07 10:23:50|15479.04|15479.04|15480.44|15480.44|15480.44|15480.44|15479.04|15479.04|0
1649327110000|2022-04-07 10:25:10|15474.84|15474.84|15470.64|15470.64|15474.84|15474.84|15470.64|15470.64|0
1649327160000|2022-04-07 10:26:00|15472.04|15472.04|15472.04|15472.04|15472.04|15472.04|15472.04|15472.04|0
1649327180000|2022-04-07 10:26:20|15471.58|15471.58|15471.58|15471.58|15471.58|15471.58|15471.58|15471.58|0
1649327220000|2022-04-07 10:27:00|15472.98|15472.98|15470.18|15470.18|15472.98|15472.98|15470.18|15470.18|0
1649327240000|2022-04-07 10:27:20|15466.21|15466.21|15466.21|15466.21|15466.21|15466.21|15466.21|15466.21|0
1649327370000|2022-04-07 10:29:30|15464.38|15464.38|15464.38|15464.38|15464.38|15464.38|15464.38|15464.38|0
1649327430000|2022-04-07 10:30:30|15457.61|15457.61|15466.94|15466.94|15466.94|15466.94|15457.61|15457.61|0
1649327440000|2022-04-07 10:30:40|15468.34|15468.34|15468.34|15468.34|15468.34|15468.34|15468.34|15468.34|0
1649327450000|2022-04-07 10:30:50|15472.31|15472.31|15472.31|15472.31|15472.31|15472.31|15472.31|15472.31|0
1649327600000|2022-04-07 10:33:20|15484.2|15484.2|15484.2|15484.2|15484.2|15484.2|15484.2|15484.2|0
1649327610000|2022-04-07 10:33:30|15476.27|15476.27|15476.27|15476.27|15476.27|15476.27|15476.27|15476.27|0
1649327640000|2022-04-07 10:34:00|15472.31|15472.31|15472.31|15472.31|15472.31|15472.31|15472.31|15472.31|0
1649327660000|2022-04-07 10:34:20|15469.55|15469.55|15469.09|15469.09|15469.55|15469.55|15469.09|15469.09|0
1649327670000|2022-04-07 10:34:30|15471.89|15471.89|15471.89|15471.89|15471.89|15471.89|15471.89|15471.89|0
1649327710000|2022-04-07 10:35:10|15471.43|15471.43|15471.43|15471.43|15471.43|15471.43|15471.43|15471.43|0
1649327730000|2022-04-07 10:35:30|15474.23|15474.23|15474.23|15474.23|15474.23|15474.23|15474.23|15474.23|0
1649327920000|2022-04-07 10:38:40|15474.69|15474.69|15480.28|15480.28|15480.28|15480.28|15474.69|15474.69|0
1649327990000|2022-04-07 10:39:50|15476.32|15476.32|15472.35|15472.35|15476.32|15476.32|15472.35|15472.35|0
1649328080000|2022-04-07 10:41:20|15468.39|15468.39|15468.39|15468.39|15468.39|15468.39|15468.39|15468.39|0
1649328130000|2022-04-07 10:42:10|15472.35|15472.35|15472.35|15472.35|15472.35|15472.35|15472.35|15472.35|0
1649328160000|2022-04-07 10:42:40|15476.32|15476.32|15476.32|15476.32|15476.32|15476.32|15476.32|15476.32|0
1649328170000|2022-04-07 10:42:50|15474.92|15474.92|15474.92|15474.92|15474.92|15474.92|15474.92|15474.92|0
1649328180000|2022-04-07 10:43:00|15478.88|15478.88|15478.88|15478.88|15478.88|15478.88|15478.88|15478.88|0
1649328230000|2022-04-07 10:43:50|15480.28|15480.28|15480.28|15480.28|15480.28|15480.28|15480.28|15480.28|0
1649328320000|2022-04-07 10:45:20|15478.88|15478.88|15478.9|15478.9|15480.28|15480.28|15478.88|15478.88|0
1649328480000|2022-04-07 10:48:00|15480.3|15480.3|15480.3|15480.3|15480.3|15480.3|15480.3|15480.3|0
1649328570000|2022-04-07 10:49:30|15477.51|15477.51|15478.9|15478.9|15478.9|15478.9|15477.51|15477.51|0
1649328580000|2022-04-07 10:49:40|15481.7|15481.7|15487.3|15487.3|15487.3|15487.3|15481.7|15481.7|0
1649328670000|2022-04-07 10:51:10|15483.34|15483.34|15483.34|15483.34|15483.34|15483.34|15483.34|15483.34|0
1649328850000|2022-04-07 10:54:10|15484.72|15484.72|15484.72|15484.72|15484.72|15484.72|15484.72|15484.72|0
1649328920000|2022-04-07 10:55:20|15481.92|15481.92|15485.88|15485.88|15485.88|15485.88|15481.92|15481.92|0
1649328930000|2022-04-07 10:55:30|15488.68|15488.68|15488.68|15488.68|15488.68|15488.68|15488.68|15488.68|0
1649329140000|2022-04-07 10:59:00|15484.72|15484.72|15484.72|15484.72|15484.72|15484.72|15484.72|15484.72|0
1649329180000|2022-04-07 10:59:40|15482.88|15482.88|15482.88|15482.88|15482.88|15482.88|15482.88|15482.88|0
1649329240000|2022-04-07 11:00:40|15478.91|15478.91|15478.91|15478.91|15478.91|15478.91|15478.91|15478.91|0
1649329250000|2022-04-07 11:00:50|15474.95|15474.95|15474.95|15474.95|15474.95|15474.95|15474.95|15474.95|0
1649329320000|2022-04-07 11:02:00|15470.98|15470.98|15470.98|15470.98|15470.98|15470.98|15470.98|15470.98|0
1649329350000|2022-04-07 11:02:30|15472.38|15472.38|15473.78|15473.78|15473.78|15473.78|15472.38|15472.38|0
1649329360000|2022-04-07 11:02:40|15469.58|15469.58|15461.65|15461.65|15469.58|15469.58|15461.65|15461.65|0
1649329380000|2022-04-07 11:03:00|15457.69|15457.69|15457.69|15457.69|15457.69|15457.69|15457.69|15457.69|0
1649329390000|2022-04-07 11:03:10|15453.72|15453.72|15449.76|15449.76|15453.72|15453.72|15449.76|15449.76|0
1649329400000|2022-04-07 11:03:20|15453.72|15453.72|15461.65|15461.65|15461.65|15461.65|15453.72|15453.72|0
1649329570000|2022-04-07 11:06:10|15465.62|15465.62|15465.62|15465.62|15465.62|15465.62|15465.62|15465.62|0
1649329650000|2022-04-07 11:07:30|15468.42|15468.42|15468.42|15468.42|15468.42|15468.42|15468.42|15468.42|0
1649329660000|2022-04-07 11:07:40|15464.45|15464.45|15465.85|15465.85|15465.85|15465.85|15464.45|15464.45|0
1649329670000|2022-04-07 11:07:50|15466.31|15466.31|15489.63|15489.63|15497.56|15497.56|15466.31|15466.31|0
1649329680000|2022-04-07 11:08:00|15488.23|15488.23|15488.23|15488.23|15489.63|15489.63|15488.23|15488.23|0
1649329690000|2022-04-07 11:08:10|15496.16|15496.16|15520.35|15520.35|15520.35|15520.35|15496.16|15496.16|0
1649329700000|2022-04-07 11:08:20|15527.35|15527.35|15531.32|15531.32|15531.32|15531.32|15527.35|15527.35|0
1649329710000|2022-04-07 11:08:30|15531.78|15531.78|15551.36|15551.36|15551.36|15551.36|15531.78|15531.78|0
1649329720000|2022-04-07 11:08:40|15547.39|15547.39|15555.32|15555.32|15555.32|15555.32|15547.39|15547.39|0
1649329730000|2022-04-07 11:08:50|15559.52|15559.52|15556.72|15556.72|15559.98|15559.98|15555.32|15555.32|0
1649329740000|2022-04-07 11:09:00|15553.92|15553.92|15554.86|15554.86|15555.32|15555.32|15553.92|15553.92|0
1649329750000|2022-04-07 11:09:10|15547.86|15547.86|15546.01|15546.01|15547.86|15547.86|15546.01|15546.01|0
1649329760000|2022-04-07 11:09:20|15547.41|15547.41|15522.92|15522.92|15547.41|15547.41|15522.92|15522.92|0
1649329770000|2022-04-07 11:09:30|15524.32|15524.32|15524.32|15524.32|15524.32|15524.32|15524.32|15524.32|0
1649329780000|2022-04-07 11:09:40|15520.12|15520.12|15507.29|15507.29|15522.92|15522.92|15484.93|15484.93|0
1649329790000|2022-04-07 11:09:50|15499.36|15499.36|15503.32|15503.32|15503.32|15503.32|15499.36|15499.36|0
1649329800000|2022-04-07 11:10:00|15499.12|15499.12|15501.92|15501.92|15501.92|15501.92|15496.56|15496.56|0
1649329830000|2022-04-07 11:10:30|15490.03|15490.03|15483.03|15483.03|15490.03|15490.03|15483.03|15483.03|0
1649329840000|2022-04-07 11:10:40|15480.23|15480.23|15480.23|15480.23|15480.23|15480.23|15480.23|15480.23|0
1649329870000|2022-04-07 11:11:10|15477.43|15477.43|15477.43|15477.43|15477.43|15477.43|15477.43|15477.43|0
1649329890000|2022-04-07 11:11:30|15471.83|15471.83|15468.61|15468.61|15471.83|15471.83|15468.61|15468.61|0
1649329910000|2022-04-07 11:11:50|15471.41|15471.41|15476.53|15476.53|15476.53|15476.53|15471.41|15471.41|0
1649329920000|2022-04-07 11:12:00|15484.46|15484.46|15476.53|15476.53|15484.46|15484.46|15476.53|15476.53|0
1649329940000|2022-04-07 11:12:20|15480.73|15480.73|15482.13|15482.13|15482.13|15482.13|15480.73|15480.73|0
1649329990000|2022-04-07 11:13:10|15486.09|15486.09|15478.16|15478.16|15486.09|15486.09|15478.16|15478.16|0
1649330000000|2022-04-07 11:13:20|15482.13|15482.13|15482.13|15482.13|15482.13|15482.13|15482.13|15482.13|0
1649330010000|2022-04-07 11:13:30|15478.16|15478.16|15478.16|15478.16|15478.16|15478.16|15476.76|15476.76|0
1649330050000|2022-04-07 11:14:10|15476.78|15476.78|15476.78|15476.78|15476.78|15476.78|15476.78|15476.78|0
1649330060000|2022-04-07 11:14:20|15479.58|15479.58|15479.58|15479.58|15479.58|15479.58|15479.58|15479.58|0
1649330070000|2022-04-07 11:14:30|15467.69|15467.69|15467.69|15467.69|15467.69|15467.69|15467.69|15467.69|0
1649330080000|2022-04-07 11:14:40|15475.62|15475.62|15475.62|15475.62|15475.62|15475.62|15475.62|15475.62|0
1649330220000|2022-04-07 11:17:00|15472.82|15472.82|15471.42|15471.42|15472.82|15472.82|15471.42|15471.42|0
1649330280000|2022-04-07 11:18:00|15468.62|15468.62|15468.62|15468.62|15468.62|15468.62|15468.62|15468.62|0
1649330290000|2022-04-07 11:18:10|15452.76|15452.76|15452.76|15452.76|15452.76|15452.76|15452.76|15452.76|0
1649330340000|2022-04-07 11:19:00|15451.36|15451.36|15451.36|15451.36|15451.36|15451.36|15451.36|15451.36|0
1649330450000|2022-04-07 11:20:50|15448.56|15448.56|15448.56|15448.56|15448.56|15448.56|15448.56|15448.56|0
1649330540000|2022-04-07 11:22:20|15452.76|15452.76|15452.76|15452.76|15452.76|15452.76|15452.76|15452.76|0
1649330570000|2022-04-07 11:22:50|15444.83|15444.83|15444.83|15444.83|15444.83|15444.83|15444.83|15444.83|0
1649330650000|2022-04-07 11:24:10|15448.79|15448.79|15448.79|15448.79|15448.79|15448.79|15448.79|15448.79|0
1649330690000|2022-04-07 11:24:50|15447.4|15447.4|15447.4|15447.4|15447.4|15447.4|15447.4|15447.4|0
1649330740000|2022-04-07 11:25:40|15443.43|15443.43|15443.43|15443.43|15443.43|15443.43|15443.43|15443.43|0
1649330760000|2022-04-07 11:26:00|15451.36|15451.36|15451.36|15451.36|15451.36|15451.36|15451.36|15451.36|0
1649330800000|2022-04-07 11:26:40|15455.33|15455.33|15455.33|15455.33|15455.33|15455.33|15455.33|15455.33|0
1649330810000|2022-04-07 11:26:50|15453.03|15453.03|15453.03|15453.03|15453.03|15453.03|15453.03|15453.03|0
1649330820000|2022-04-07 11:27:00|15457.23|15457.23|15457.23|15457.23|15457.23|15457.23|15457.23|15457.23|0
1649330830000|2022-04-07 11:27:10|15460.02|15460.02|15460.02|15460.02|15460.02|15460.02|15460.02|15460.02|0
1649330850000|2022-04-07 11:27:30|15462.82|15462.82|15462.82|15462.82|15462.82|15462.82|15462.82|15462.82|0
1649330930000|2022-04-07 11:28:50|15455.83|15455.83|15455.83|15455.83|15455.83|15455.83|15455.83|15455.83|0
1649330940000|2022-04-07 11:29:00|15453.03|15453.03|15453.03|15453.03|15453.03|15453.03|15453.03|15453.03|0
1649330950000|2022-04-07 11:29:10|15449.06|15449.06|15449.06|15449.06|15449.06|15449.06|15449.06|15449.06|0
1649331080000|2022-04-07 11:31:20|15436.93|15436.93|15436.93|15436.93|15436.93|15436.93|15436.93|15436.93|0
1649331190000|2022-04-07 11:33:10|15429|15429|15429|15429|15429|15429|15429|15429|0
1649331220000|2022-04-07 11:33:40|15428.54|15428.54|15428.54|15428.54|15428.54|15428.54|15428.54|15428.54|0
1649331240000|2022-04-07 11:34:00|15425.74|15425.74|15425.74|15425.74|15425.74|15425.74|15425.74|15425.74|0
1649331280000|2022-04-07 11:34:40|15421.55|15421.55|15421.55|15421.55|15421.55|15421.55|15421.55|15421.55|0
1649331300000|2022-04-07 11:35:00|15428.54|15428.54|15428.54|15428.54|15428.54|15428.54|15428.54|15428.54|0
1649331380000|2022-04-07 11:36:20|15435.54|15435.54|15435.54|15435.54|15435.54|15435.54|15435.54|15435.54|0
1649331410000|2022-04-07 11:36:50|15431.58|15431.58|15431.58|15431.58|15431.58|15431.58|15431.58|15431.58|0
1649331460000|2022-04-07 11:37:40|15439.51|15439.51|15440.88|15440.88|15440.88|15440.88|15439.51|15439.51|0
1649331580000|2022-04-07 11:39:40|15436.69|15436.69|15436.69|15436.69|15436.69|15436.69|15436.69|15436.69|0
1649331660000|2022-04-07 11:41:00|15440.65|15440.65|15440.65|15440.65|15440.65|15440.65|15440.65|15440.65|0
1649331690000|2022-04-07 11:41:30|15442.05|15442.05|15447.4|15447.4|15447.4|15447.4|15442.05|15442.05|0
1649331760000|2022-04-07 11:42:40|15439.47|15439.47|15439.47|15439.47|15439.47|15439.47|15439.47|15439.47|0
1649331820000|2022-04-07 11:43:40|15445.06|15445.06|15445.06|15445.06|15445.06|15445.06|15445.06|15445.06|0
1649331890000|2022-04-07 11:44:50|15442.26|15442.26|15442.26|15442.26|15442.26|15442.26|15442.26|15442.26|0
1649332040000|2022-04-07 11:47:20|15446.23|15446.23|15446.23|15446.23|15446.23|15446.23|15446.23|15446.23|0
1649332100000|2022-04-07 11:48:20|15442.26|15442.26|15442.26|15442.26|15442.26|15442.26|15442.26|15442.26|0
1649332110000|2022-04-07 11:48:30|15443.66|15443.66|15443.66|15443.66|15443.66|15443.66|15443.66|15443.66|0
1649332130000|2022-04-07 11:48:50|15445.06|15445.06|15447.86|15447.86|15447.86|15447.86|15445.06|15445.06|0
1649332190000|2022-04-07 11:49:50|15450.66|15450.66|15450.66|15450.66|15452.06|15452.06|15450.66|15450.66|0
1649332240000|2022-04-07 11:50:40|15447.86|15447.86|15447.86|15447.86|15447.86|15447.86|15447.86|15447.86|0
1649332280000|2022-04-07 11:51:20|15451.83|15451.83|15451.83|15451.83|15451.83|15451.83|15451.83|15451.83|0
1649332350000|2022-04-07 11:52:30|15453.23|15453.23|15453.23|15453.23|15453.23|15453.23|15453.23|15453.23|0
1649332400000|2022-04-07 11:53:20|15457.19|15457.19|15457.19|15457.19|15457.19|15457.19|15457.19|15457.19|0
1649332460000|2022-04-07 11:54:20|15461.16|15461.16|15461.16|15461.16|15461.16|15461.16|15461.16|15461.16|0
1649332590000|2022-04-07 11:56:30|15455.56|15455.56|15454.16|15454.16|15455.56|15455.56|15454.16|15454.16|0
1649332710000|2022-04-07 11:58:30|15462.09|15462.09|15462.09|15462.09|15462.09|15462.09|15462.09|15462.09|0
1649332800000|2022-04-07 12:00:00|15466.06|15466.06|15470.02|15470.02|15470.02|15470.02|15466.06|15466.06|0
1649332810000|2022-04-07 12:00:10|15468.62|15468.62|15468.62|15468.62|15468.62|15468.62|15468.62|15468.62|0
1649332850000|2022-04-07 12:00:50|15470.02|15470.02|15470.02|15470.02|15470.02|15470.02|15470.02|15470.02|0
1649332870000|2022-04-07 12:01:10|15471.42|15471.42|15471.42|15471.42|15471.42|15471.42|15471.42|15471.42|0
1649332900000|2022-04-07 12:01:40|15472.82|15472.82|15472.82|15472.82|15472.82|15472.82|15472.82|15472.82|0
1649332920000|2022-04-07 12:02:00|15474.22|15474.22|15475.62|15475.62|15475.62|15475.62|15474.22|15474.22|0
1649332930000|2022-04-07 12:02:10|15471.65|15471.65|15471.65|15471.65|15471.65|15471.65|15471.65|15471.65|0
1649332970000|2022-04-07 12:02:50|15472.11|15472.11|15480.04|15480.04|15480.04|15480.04|15472.11|15472.11|0
1649333060000|2022-04-07 12:04:20|15477.24|15477.24|15477.24|15477.24|15477.24|15477.24|15477.24|15477.24|0
1649333130000|2022-04-07 12:05:30|15478.64|15478.64|15478.64|15478.64|15478.64|15478.64|15478.64|15478.64|0
1649333190000|2022-04-07 12:06:30|15480.04|15480.04|15477.29|15477.29|15480.04|15480.04|15477.29|15477.29|0
1649333260000|2022-04-07 12:07:40|15470.29|15470.29|15473.09|15473.09|15473.09|15473.09|15470.29|15470.29|0
1649333280000|2022-04-07 12:08:00|15468.89|15468.89|15468.89|15468.89|15468.89|15468.89|15468.89|15468.89|0
1649333290000|2022-04-07 12:08:10|15471.69|15471.69|15468.89|15468.89|15471.69|15471.69|15468.89|15468.89|0
1649333300000|2022-04-07 12:08:20|15467.49|15467.49|15467.49|15467.49|15467.49|15467.49|15467.49|15467.49|0
1649333340000|2022-04-07 12:09:00|15470.29|15470.29|15468.89|15468.89|15470.29|15470.29|15468.89|15468.89|0
1649333350000|2022-04-07 12:09:10|15460.96|15460.96|15460.96|15460.96|15460.96|15460.96|15460.96|15460.96|0
1649333380000|2022-04-07 12:09:40|15462.36|15462.36|15460.96|15460.96|15462.36|15462.36|15460.96|15460.96|0
1649333400000|2022-04-07 12:10:00|15462.36|15462.36|15462.36|15462.36|15463.76|15463.76|15460.96|15460.96|0
1649333410000|2022-04-07 12:10:10|15463.76|15463.76|15462.36|15462.36|15463.76|15463.76|15460.96|15460.96|0
1649333420000|2022-04-07 12:10:20|15463.76|15463.76|15462.36|15462.36|15463.76|15463.76|15462.36|15462.36|0
1649333430000|2022-04-07 12:10:30|15460.96|15460.96|15462.36|15462.36|15462.36|15462.36|15459.56|15459.56|0
1649333440000|2022-04-07 12:10:40|15459.56|15459.56|15459.56|15459.56|15463.76|15463.76|15459.56|15459.56|0
1649333450000|2022-04-07 12:10:50|15462.36|15462.36|15462.36|15462.36|15462.36|15462.36|15462.36|15462.36|0
1649333470000|2022-04-07 12:11:10|15458.39|15458.39|15456.99|15456.99|15458.39|15458.39|15456.99|15456.99|0
1649333510000|2022-04-07 12:11:50|15458.39|15458.39|15455.83|15455.83|15459.79|15459.79|15455.83|15455.83|0
1649333520000|2022-04-07 12:12:00|15457.23|15457.23|15457.23|15457.23|15457.23|15457.23|15457.23|15457.23|0
1649333570000|2022-04-07 12:12:50|15460.02|15460.02|15460.02|15460.02|15460.02|15460.02|15460.02|15460.02|0
1649333580000|2022-04-07 12:13:00|15451.63|15451.63|15455.83|15455.83|15455.83|15455.83|15451.63|15451.63|0
1649333630000|2022-04-07 12:13:50|15454.45|15454.45|15454.45|15454.45|15454.45|15454.45|15454.45|15454.45|0
1649333660000|2022-04-07 12:14:20|15450.48|15450.48|15451.88|15451.88|15451.88|15451.88|15450.48|15450.48|0
1649333690000|2022-04-07 12:14:50|15453.28|15453.28|15453.28|15453.28|15453.28|15453.28|15453.28|15453.28|0
1649333700000|2022-04-07 12:15:00|15451.88|15451.88|15454.68|15454.68|15454.68|15454.68|15451.88|15451.88|0
1649333710000|2022-04-07 12:15:10|15453.28|15453.28|15453.28|15453.28|15453.28|15453.28|15453.28|15453.28|0
1649333850000|2022-04-07 12:17:30|15450.48|15450.48|15450.48|15450.48|15450.48|15450.48|15450.48|15450.48|0
1649333870000|2022-04-07 12:17:50|15446.52|15446.52|15446.52|15446.52|15446.52|15446.52|15446.52|15446.52|0
1649333890000|2022-04-07 12:18:10|15449.32|15449.32|15449.32|15449.32|15449.32|15449.32|15449.32|15449.32|0
1649333900000|2022-04-07 12:18:20|15447.92|15447.92|15447.92|15447.92|15447.92|15447.92|15447.92|15447.92|0
1649333910000|2022-04-07 12:18:30|15446.52|15446.52|15445.12|15445.12|15446.52|15446.52|15445.12|15445.12|0
1649333920000|2022-04-07 12:18:40|15446.52|15446.52|15446.52|15446.52|15447.92|15447.92|15446.52|15446.52|0
1649333930000|2022-04-07 12:18:50|15447.44|15447.44|15444.64|15444.64|15447.44|15447.44|15444.64|15444.64|0
1649333940000|2022-04-07 12:19:00|15448.84|15448.84|15448.84|15448.84|15448.84|15448.84|15448.84|15448.84|0
1649333950000|2022-04-07 12:19:10|15443.24|15443.24|15443.24|15443.24|15443.24|15443.24|15443.24|15443.24|0
1649333960000|2022-04-07 12:19:20|15441.84|15441.84|15443.24|15443.24|15443.24|15443.24|15441.84|15441.84|0
1649333970000|2022-04-07 12:19:30|15444.64|15444.64|15441.84|15441.84|15444.64|15444.64|15441.84|15441.84|0
1649333980000|2022-04-07 12:19:40|15444.64|15444.64|15444.64|15444.64|15444.64|15444.64|15444.64|15444.64|0
1649333990000|2022-04-07 12:19:50|15447.44|15447.44|15446.04|15446.04|15447.44|15447.44|15446.04|15446.04|0
1649334000000|2022-04-07 12:20:00|15448.84|15448.84|15448.84|15448.84|15448.84|15448.84|15448.84|15448.84|0
1649334020000|2022-04-07 12:20:20|15452.8|15452.8|15452.8|15452.8|15452.8|15452.8|15452.8|15452.8|0
1649334050000|2022-04-07 12:20:50|15444.87|15444.87|15444.87|15444.87|15444.87|15444.87|15444.87|15444.87|0
1649334080000|2022-04-07 12:21:20|15449.07|15449.07|15449.07|15449.07|15449.07|15449.07|15449.07|15449.07|0
1649334120000|2022-04-07 12:22:00|15449.99|15449.99|15449.97|15449.97|15451.37|15451.37|15449.97|15449.97|0
1649334170000|2022-04-07 12:22:50|15451.37|15451.37|15451.37|15451.37|15451.37|15451.37|15451.37|15451.37|0
1649334190000|2022-04-07 12:23:10|15449.97|15449.97|15449.97|15449.97|15449.97|15449.97|15449.97|15449.97|0
1649334480000|2022-04-07 12:28:00|15453.93|15453.93|15453.93|15453.93|15453.93|15453.93|15453.93|15453.93|0
1649334500000|2022-04-07 12:28:20|15456.73|15456.73|15456.73|15456.73|15456.73|15456.73|15456.73|15456.73|0
1649334540000|2022-04-07 12:29:00|15458.13|15458.13|15458.13|15458.13|15458.13|15458.13|15458.13|15458.13|0
1649334550000|2022-04-07 12:29:10|15456.73|15456.73|15456.73|15456.73|15456.73|15456.73|15456.73|15456.73|0
1649334620000|2022-04-07 12:30:20|15453.93|15453.93|15453.93|15453.93|15453.93|15453.93|15453.93|15453.93|0
1649334720000|2022-04-07 12:32:00|15446|15446|15446|15446|15446|15446|15446|15446|0
1649334740000|2022-04-07 12:32:20|15445.54|15445.54|15445.54|15445.54|15445.54|15445.54|15445.54|15445.54|0
1649334780000|2022-04-07 12:33:00|15446.94|15446.94|15461.64|15461.64|15461.64|15461.64|15446.94|15446.94|0
1649334840000|2022-04-07 12:34:00|15465.6|15465.6|15465.6|15465.6|15465.6|15465.6|15465.6|15465.6|0
1649334850000|2022-04-07 12:34:10|15468.4|15468.4|15468.4|15468.4|15468.4|15468.4|15468.4|15468.4|0
1649334930000|2022-04-07 12:35:30|15464.44|15464.44|15464.44|15464.44|15464.44|15464.44|15464.44|15464.44|0
1649335020000|2022-04-07 12:37:00|15468.4|15468.4|15468.4|15468.4|15468.4|15468.4|15468.4|15468.4|0
1649335060000|2022-04-07 12:37:40|15467|15467|15468.4|15468.4|15468.4|15468.4|15467|15467|0
1649335100000|2022-04-07 12:38:20|15472.37|15472.37|15472.37|15472.37|15472.37|15472.37|15472.37|15472.37|0
1649335120000|2022-04-07 12:38:40|15473.77|15473.77|15477.96|15477.96|15477.96|15477.96|15473.77|15473.77|0
1649335140000|2022-04-07 12:39:00|15473.77|15473.77|15474.23|15474.23|15474.23|15474.23|15473.77|15473.77|0
1649335200000|2022-04-07 12:40:00|15472.83|15472.83|15472.83|15472.83|15474.23|15474.23|15472.83|15472.83|0
1649335210000|2022-04-07 12:40:10|15474.23|15474.23|15472.83|15472.83|15474.23|15474.23|15468.63|15468.63|0
1649335220000|2022-04-07 12:40:20|15470.03|15470.03|15470.03|15470.03|15470.03|15470.03|15470.03|15470.03|0
1649335230000|2022-04-07 12:40:30|15468.63|15468.63|15468.63|15468.63|15468.63|15468.63|15468.63|15468.63|0
1649335240000|2022-04-07 12:40:40|15467.23|15467.23|15461.63|15461.63|15467.23|15467.23|15461.63|15461.63|0
1649335250000|2022-04-07 12:40:50|15470.03|15470.03|15470.03|15470.03|15470.03|15470.03|15470.03|15470.03|0
1649335260000|2022-04-07 12:41:00|15481.22|15481.22|15481.22|15481.22|15481.22|15481.22|15481.22|15481.22|0
1649335270000|2022-04-07 12:41:10|15479.82|15479.82|15475.63|15475.63|15479.82|15479.82|15475.63|15475.63|0
1649335280000|2022-04-07 12:41:20|15472.83|15472.83|15472.83|15472.83|15472.83|15472.83|15472.83|15472.83|0
1649335300000|2022-04-07 12:41:40|15479.82|15479.82|15489.62|15489.62|15489.62|15489.62|15479.82|15479.82|0
1649335440000|2022-04-07 12:44:00|15493.82|15493.82|15493.82|15493.82|15493.82|15493.82|15493.82|15493.82|0
1649335460000|2022-04-07 12:44:20|15491.02|15491.02|15491.02|15491.02|15491.02|15491.02|15491.02|15491.02|0
1649335480000|2022-04-07 12:44:40|15502.92|15502.92|15502.92|15502.92|15502.92|15502.92|15502.92|15502.92|0
1649335500000|2022-04-07 12:45:00|15500.12|15500.12|15500.12|15500.12|15500.12|15500.12|15500.12|15500.12|0
1649335550000|2022-04-07 12:45:50|15496.15|15496.15|15496.15|15496.15|15496.15|15496.15|15496.15|15496.15|0
1649335580000|2022-04-07 12:46:20|15492.19|15492.19|15492.19|15492.19|15492.19|15492.19|15492.19|15492.19|0
1649335680000|2022-04-07 12:48:00|15488.22|15488.22|15485.66|15485.66|15489.62|15489.62|15485.66|15485.66|0
1649335700000|2022-04-07 12:48:20|15484.26|15484.26|15484.26|15484.26|15484.26|15484.26|15484.26|15484.26|0
1649335790000|2022-04-07 12:49:50|15480.29|15480.29|15476.33|15476.33|15480.29|15480.29|15476.33|15476.33|0
1649335870000|2022-04-07 12:51:10|15480.29|15480.29|15476.33|15476.33|15480.29|15480.29|15476.33|15476.33|0
1649335910000|2022-04-07 12:51:50|15474.93|15474.93|15474.93|15474.93|15474.93|15474.93|15474.93|15474.93|0
1649335930000|2022-04-07 12:52:10|15477.72|15477.72|15480.52|15480.52|15480.52|15480.52|15477.72|15477.72|0
1649336020000|2022-04-07 12:53:40|15480.06|15480.06|15480.06|15480.06|15480.06|15480.06|15480.06|15480.06|0
1649336030000|2022-04-07 12:53:50|15479.6|15479.6|15468.64|15468.64|15479.6|15479.6|15468.64|15468.64|0
1649336040000|2022-04-07 12:54:00|15464.68|15464.68|15449.54|15449.54|15468.64|15468.64|15445.57|15445.57|0
1649336050000|2022-04-07 12:54:10|15450|15450|15457.93|15457.93|15457.93|15457.93|15450|15450|0
1649336060000|2022-04-07 12:54:20|15458.85|15458.85|15458.85|15458.85|15458.85|15458.85|15458.85|15458.85|0
1649336100000|2022-04-07 12:55:00|15450.91|15450.91|15450.91|15450.91|15450.91|15450.91|15450.91|15450.91|0
1649336120000|2022-04-07 12:55:20|15458.85|15458.85|15467.24|15467.24|15467.24|15467.24|15458.85|15458.85|0
1649336150000|2022-04-07 12:55:50|15471.21|15471.21|15471.21|15471.21|15471.21|15471.21|15471.21|15471.21|0
1649336160000|2022-04-07 12:56:00|15475.41|15475.41|15475.41|15475.41|15475.41|15475.41|15475.41|15475.41|0
1649336170000|2022-04-07 12:56:10|15473.31|15473.31|15473.31|15473.31|15473.31|15473.31|15473.31|15473.31|0
1649336230000|2022-04-07 12:57:10|15467.01|15467.01|15469.81|15469.81|15469.81|15469.81|15467.01|15467.01|0
1649336240000|2022-04-07 12:57:20|15467.97|15467.97|15467.97|15467.97|15467.97|15467.97|15467.97|15467.97|0
1649336320000|2022-04-07 12:58:40|15466.57|15466.57|15466.57|15466.57|15466.57|15466.57|15466.57|15466.57|0
1649336330000|2022-04-07 12:58:50|15465.17|15465.17|15465.17|15465.17|15465.17|15465.17|15465.17|15465.17|0
1649336360000|2022-04-07 12:59:20|15467.97|15467.97|15467.97|15467.97|15467.97|15467.97|15467.97|15467.97|0
1649336380000|2022-04-07 12:59:40|15464|15464|15464|15464|15464|15464|15464|15464|0
1649336410000|2022-04-07 13:00:10|15465.4|15465.4|15465.4|15465.4|15465.4|15465.4|15465.4|15465.4|0
1649336430000|2022-04-07 13:00:30|15469.37|15469.37|15469.37|15469.37|15469.37|15469.37|15469.37|15469.37|0
1649336480000|2022-04-07 13:01:20|15473.33|15473.33|15473.33|15473.33|15473.33|15473.33|15473.33|15473.33|0
1649336490000|2022-04-07 13:01:30|15476.13|15476.13|15480.1|15480.1|15480.1|15480.1|15476.13|15476.13|0
1649336520000|2022-04-07 13:02:00|15484.06|15484.06|15484.06|15484.06|15484.06|15484.06|15484.06|15484.06|0
1649336580000|2022-04-07 13:03:00|15482.66|15482.66|15482.66|15482.66|15482.66|15482.66|15482.66|15482.66|0
1649336680000|2022-04-07 13:04:40|15478.47|15478.47|15478.47|15478.47|15478.47|15478.47|15478.47|15478.47|0
1649336700000|2022-04-07 13:05:00|15470.53|15470.53|15474.5|15474.5|15474.5|15474.5|15470.53|15470.53|0
1649336730000|2022-04-07 13:05:30|15482.43|15482.43|15482.43|15482.43|15482.43|15482.43|15482.43|15482.43|0
1649336790000|2022-04-07 13:06:30|15485.23|15485.23|15485.23|15485.23|15485.23|15485.23|15485.23|15485.23|0
1649336810000|2022-04-07 13:06:50|15482.43|15482.43|15482.43|15482.43|15482.43|15482.43|15482.43|15482.43|0
1649336830000|2022-04-07 13:07:10|15481.03|15481.03|15479.63|15479.63|15482.43|15482.43|15479.63|15479.63|0
1649336850000|2022-04-07 13:07:30|15483.6|15483.6|15483.6|15483.6|15483.6|15483.6|15483.6|15483.6|0
1649336870000|2022-04-07 13:07:50|15485|15485|15485|15485|15485|15485|15485|15485|0
1649336880000|2022-04-07 13:08:00|15480.8|15480.8|15480.8|15480.8|15480.8|15480.8|15480.8|15480.8|0
1649336900000|2022-04-07 13:08:20|15476.83|15476.83|15475.43|15475.43|15476.83|15476.83|15472.63|15472.63|0
1649336910000|2022-04-07 13:08:30|15474.03|15474.03|15474.03|15474.03|15474.03|15474.03|15471.23|15471.23|0
1649336920000|2022-04-07 13:08:40|15476.83|15476.83|15472.87|15472.87|15476.83|15476.83|15472.87|15472.87|0
1649336960000|2022-04-07 13:09:20|15468.9|15468.9|15468.9|15468.9|15468.9|15468.9|15468.9|15468.9|0
1649336980000|2022-04-07 13:09:40|15460.74|15460.74|15460.74|15460.74|15460.74|15460.74|15460.74|15460.74|0
1649337000000|2022-04-07 13:10:00|15462.14|15462.14|15462.14|15462.14|15462.14|15462.14|15462.14|15462.14|0
1649337030000|2022-04-07 13:10:30|15464.94|15464.94|15464.94|15464.94|15464.94|15464.94|15464.94|15464.94|0
1649337040000|2022-04-07 13:10:40|15467.74|15467.74|15467.74|15467.74|15467.74|15467.74|15467.74|15467.74|0
1649337050000|2022-04-07 13:10:50|15462.14|15462.14|15459.34|15459.34|15462.14|15462.14|15459.34|15459.34|0
1649337060000|2022-04-07 13:11:00|15457.94|15457.94|15456.54|15456.54|15457.94|15457.94|15456.54|15456.54|0
1649337070000|2022-04-07 13:11:10|15455.14|15455.14|15455.14|15455.14|15455.14|15455.14|15455.14|15455.14|0
1649337080000|2022-04-07 13:11:20|15457.94|15457.94|15455.14|15455.14|15457.94|15457.94|15455.14|15455.14|0
1649337100000|2022-04-07 13:11:40|15447.21|15447.21|15447.21|15447.21|15447.21|15447.21|15447.21|15447.21|0
1649337130000|2022-04-07 13:12:10|15451.18|15451.18|15451.18|15451.18|15451.18|15451.18|15451.18|15451.18|0
1649337140000|2022-04-07 13:12:20|15449.78|15449.78|15449.78|15449.78|15449.78|15449.78|15449.78|15449.78|0
1649337210000|2022-04-07 13:13:30|15452.57|15452.57|15452.57|15452.57|15452.57|15452.57|15452.57|15452.57|0
1649337290000|2022-04-07 13:14:50|15455.37|15455.37|15455.37|15455.37|15455.37|15455.37|15455.37|15455.37|0
1649337310000|2022-04-07 13:15:10|15452.57|15452.57|15451.18|15451.18|15452.57|15452.57|15451.18|15451.18|0
1649337350000|2022-04-07 13:15:50|15443.24|15443.24|15443.24|15443.24|15443.24|15443.24|15443.24|15443.24|0
1649337360000|2022-04-07 13:16:00|15437.65|15437.65|15444.41|15444.41|15444.41|15444.41|15437.65|15437.65|0
1649337390000|2022-04-07 13:16:30|15445.81|15445.81|15447.21|15447.21|15447.21|15447.21|15445.81|15445.81|0
1649337430000|2022-04-07 13:17:10|15448.61|15448.61|15449.07|15449.07|15449.07|15449.07|15448.61|15448.61|0
1649337470000|2022-04-07 13:17:50|15450.47|15450.47|15450.47|15450.47|15450.47|15450.47|15450.47|15450.47|0
1649337510000|2022-04-07 13:18:30|15451.39|15451.39|15451.39|15451.39|15451.39|15451.39|15451.39|15451.39|0
1649337610000|2022-04-07 13:20:10|15452.77|15452.77|15452.77|15452.77|15452.77|15452.77|15452.77|15452.77|0
1649337620000|2022-04-07 13:20:20|15456.73|15456.73|15456.73|15456.73|15456.73|15456.73|15456.73|15456.73|0
1649337630000|2022-04-07 13:20:30|15458.13|15458.13|15458.13|15458.13|15458.13|15458.13|15458.13|15458.13|0
1649337640000|2022-04-07 13:20:40|15459.53|15459.53|15459.99|15459.99|15459.99|15459.99|15459.53|15459.53|0
1649337670000|2022-04-07 13:21:10|15456.03|15456.03|15456.03|15456.03|15456.03|15456.03|15456.03|15456.03|0
1649337680000|2022-04-07 13:21:20|15454.63|15454.63|15454.63|15454.63|15454.63|15454.63|15454.63|15454.63|0
1649337700000|2022-04-07 13:21:40|15458.59|15458.59|15461.39|15461.39|15461.39|15461.39|15458.59|15458.59|0
1649337720000|2022-04-07 13:22:00|15465.36|15465.36|15465.36|15465.36|15465.36|15465.36|15465.36|15465.36|0
1649337730000|2022-04-07 13:22:10|15469.32|15469.32|15466.76|15466.76|15469.32|15469.32|15465.36|15465.36|0
1649337770000|2022-04-07 13:22:50|15470.95|15470.95|15470.95|15470.95|15470.95|15470.95|15470.95|15470.95|0
1649337910000|2022-04-07 13:25:10|15466.99|15466.99|15466.99|15466.99|15466.99|15466.99|15466.99|15466.99|0
1649337930000|2022-04-07 13:25:30|15470.95|15470.95|15470.95|15470.95|15470.95|15470.95|15470.95|15470.95|0
1649337950000|2022-04-07 13:25:50|15472.35|15472.35|15472.35|15472.35|15472.35|15472.35|15472.35|15472.35|0
1649337980000|2022-04-07 13:26:20|15473.75|15473.75|15476.55|15476.55|15480.75|15480.75|15473.75|15473.75|0
1649337990000|2022-04-07 13:26:30|15475.15|15475.15|15475.15|15475.15|15476.55|15476.55|15475.15|15475.15|0
1649338010000|2022-04-07 13:26:50|15476.55|15476.55|15481.92|15481.92|15481.92|15481.92|15476.55|15476.55|0
1649338020000|2022-04-07 13:27:00|15483.32|15483.32|15487.28|15487.28|15487.28|15487.28|15483.32|15483.32|0
1649338080000|2022-04-07 13:28:00|15483.32|15483.32|15483.32|15483.32|15483.32|15483.32|15483.32|15483.32|0
1649338090000|2022-04-07 13:28:10|15477.72|15477.72|15476.32|15476.32|15477.72|15477.72|15476.32|15476.32|0
1649338110000|2022-04-07 13:28:30|15472.12|15472.12|15472.12|15472.12|15472.12|15472.12|15472.12|15472.12|0
1649338140000|2022-04-07 13:29:00|15467.92|15467.92|15467.92|15467.92|15467.92|15467.92|15465.12|15465.12|0
1649338150000|2022-04-07 13:29:10|15465.12|15465.12|15465.12|15465.12|15465.12|15465.12|15465.12|15465.12|0
1649338170000|2022-04-07 13:29:30|15460.92|15460.92|15460.92|15460.92|15460.92|15460.92|15460.92|15460.92|0
1649338190000|2022-04-07 13:29:50|15465.12|15465.12|15465.12|15465.12|15465.12|15465.12|15465.12|15465.12|0
1649338200000|2022-04-07 13:30:00|15461.16|15461.16|15462.56|15462.56|15462.56|15462.56|15461.16|15461.16|0
1649338220000|2022-04-07 13:30:20|15459.76|15459.76|15459.76|15459.76|15459.76|15459.76|15459.76|15459.76|0
1649338230000|2022-04-07 13:30:30|15458.36|15458.36|15458.36|15458.36|15458.36|15458.36|15458.36|15458.36|0
1649338240000|2022-04-07 13:30:40|15462.32|15462.32|15462.32|15462.32|15462.32|15462.32|15462.32|15462.32|0
1649338250000|2022-04-07 13:30:50|15466.29|15466.29|15470.25|15470.25|15470.25|15470.25|15466.29|15466.29|0
1649338260000|2022-04-07 13:31:00|15471.65|15471.65|15470.72|15470.72|15478.65|15478.65|15470.72|15470.72|0
1649338270000|2022-04-07 13:31:10|15473.52|15473.52|15473.52|15473.52|15473.52|15473.52|15473.52|15473.52|0
1649338290000|2022-04-07 13:31:30|15469.55|15469.55|15469.55|15469.55|15469.55|15469.55|15469.55|15469.55|0
1649338300000|2022-04-07 13:31:40|15465.36|15465.36|15465.36|15465.36|15465.36|15465.36|15465.36|15465.36|0
1649338310000|2022-04-07 13:31:50|15457.43|15457.43|15454.63|15454.63|15457.43|15457.43|15454.63|15454.63|0
1649338320000|2022-04-07 13:32:00|15451.83|15451.83|15451.83|15451.83|15451.83|15451.83|15451.83|15451.83|0
1649338330000|2022-04-07 13:32:10|15455.79|15455.79|15455.79|15455.79|15455.79|15455.79|15455.79|15455.79|0
1649338340000|2022-04-07 13:32:20|15458.59|15458.59|15487.75|15487.75|15487.75|15487.75|15458.59|15458.59|0
1649338360000|2022-04-07 13:32:40|15488.91|15488.91|15493.11|15493.11|15493.11|15493.11|15488.91|15488.91|0
1649338390000|2022-04-07 13:33:10|15497.31|15497.31|15494.51|15494.51|15497.31|15497.31|15494.51|15494.51|0
1649338400000|2022-04-07 13:33:20|15498.48|15498.48|15502.68|15502.68|15502.68|15502.68|15498.48|15498.48|0
1649338440000|2022-04-07 13:34:00|15503.14|15503.14|15520.88|15520.88|15520.88|15520.88|15503.14|15503.14|0
1649338450000|2022-04-07 13:34:10|15520.42|15520.42|15520.42|15520.42|15520.42|15520.42|15520.42|15520.42|0
1649338460000|2022-04-07 13:34:20|15521.82|15521.82|15521.82|15521.82|15521.82|15521.82|15521.82|15521.82|0
1649338490000|2022-04-07 13:34:50|15529.75|15529.75|15531.15|15531.15|15531.15|15531.15|15529.75|15529.75|0
1649338500000|2022-04-07 13:35:00|15535.11|15535.11|15517.15|15517.15|15535.11|15535.11|15517.15|15517.15|0
1649338510000|2022-04-07 13:35:10|15515.75|15515.75|15515.75|15515.75|15515.75|15515.75|15515.75|15515.75|0
1649338560000|2022-04-07 13:36:00|15499.89|15499.89|15503.86|15503.86|15503.86|15503.86|15499.89|15499.89|0
1649338570000|2022-04-07 13:36:10|15502.46|15502.46|15502.46|15502.46|15502.46|15502.46|15502.46|15502.46|0
1649338580000|2022-04-07 13:36:20|15505.25|15505.25|15502.46|15502.46|15505.25|15505.25|15502.46|15502.46|0
1649338610000|2022-04-07 13:36:50|15502|15502|15509.23|15509.23|15513.19|15513.19|15502|15502|0
1649338620000|2022-04-07 13:37:00|15507.83|15507.83|15511.79|15511.79|15511.79|15511.79|15507.83|15507.83|0
1649338630000|2022-04-07 13:37:10|15513.19|15513.19|15513.19|15513.19|15513.19|15513.19|15513.19|15513.19|0
1649338640000|2022-04-07 13:37:20|15514.59|15514.59|15514.13|15514.13|15514.59|15514.59|15514.13|15514.13|0
1649338680000|2022-04-07 13:38:00|15518.1|15518.1|15518.1|15518.1|15518.1|15518.1|15518.1|15518.1|0
1649338710000|2022-04-07 13:38:30|15514.13|15514.13|15514.13|15514.13|15514.13|15514.13|15514.13|15514.13|0
1649338730000|2022-04-07 13:38:50|15512.73|15512.73|15512.73|15512.73|15512.73|15512.73|15512.73|15512.73|0
1649338740000|2022-04-07 13:39:00|15508.77|15508.77|15508.77|15508.77|15508.77|15508.77|15508.77|15508.77|0
1649338750000|2022-04-07 13:39:10|15504.8|15504.8|15504.8|15504.8|15504.8|15504.8|15504.8|15504.8|0
1649338790000|2022-04-07 13:39:50|15504.34|15504.34|15496.41|15496.41|15504.34|15504.34|15496.41|15496.41|0
1649338800000|2022-04-07 13:40:00|15499.21|15499.21|15499.21|15499.21|15499.21|15499.21|15499.21|15499.21|0
1649338820000|2022-04-07 13:40:20|15495.25|15495.25|15487.32|15487.32|15495.25|15495.25|15487.32|15487.32|0
1649338830000|2022-04-07 13:40:30|15485.92|15485.92|15485.92|15485.92|15485.92|15485.92|15485.92|15485.92|0
1649338850000|2022-04-07 13:40:50|15497.81|15497.81|15497.81|15497.81|15497.81|15497.81|15497.81|15497.81|0
1649338930000|2022-04-07 13:42:10|15500.61|15500.61|15502.01|15502.01|15502.01|15502.01|15500.61|15500.61|0
1649338940000|2022-04-07 13:42:20|15500.61|15500.61|15500.61|15500.61|15500.61|15500.61|15500.61|15500.61|0
1649338960000|2022-04-07 13:42:40|15499.21|15499.21|15499.21|15499.21|15499.21|15499.21|15499.21|15499.21|0
1649338980000|2022-04-07 13:43:00|15503.41|15503.41|15513.91|15513.91|15513.91|15513.91|15502.01|15502.01|0
1649338990000|2022-04-07 13:43:10|15505.98|15505.98|15505.98|15505.98|15505.98|15505.98|15505.98|15505.98|0
1649339010000|2022-04-07 13:43:30|15502.01|15502.01|15502.01|15502.01|15502.01|15502.01|15502.01|15502.01|0
1649339020000|2022-04-07 13:43:40|15505.98|15505.98|15505.98|15505.98|15505.98|15505.98|15505.98|15505.98|0
1649339050000|2022-04-07 13:44:10|15498.04|15498.04|15498.04|15498.04|15498.04|15498.04|15498.04|15498.04|0
1649339080000|2022-04-07 13:44:40|15493.85|15493.85|15493.85|15493.85|15493.85|15493.85|15493.85|15493.85|0
1649339100000|2022-04-07 13:45:00|15485.92|15485.92|15494.08|15494.08|15494.08|15494.08|15485.92|15485.92|0
1649339170000|2022-04-07 13:46:10|15484.28|15484.28|15484.28|15484.28|15484.28|15484.28|15484.28|15484.28|0
1649339200000|2022-04-07 13:46:40|15480.32|15480.32|15480.32|15480.32|15480.32|15480.32|15480.32|15480.32|0
1649339210000|2022-04-07 13:46:50|15481.72|15481.72|15481.72|15481.72|15481.72|15481.72|15481.72|15481.72|0
1649339220000|2022-04-07 13:47:00|15484.52|15484.52|15484.52|15484.52|15484.52|15484.52|15484.52|15484.52|0
1649339260000|2022-04-07 13:47:40|15482.68|15482.68|15482.68|15482.68|15482.68|15482.68|15482.68|15482.68|0
1649339270000|2022-04-07 13:47:50|15483.6|15483.6|15483.6|15483.6|15483.6|15483.6|15483.6|15483.6|0
1649339290000|2022-04-07 13:48:10|15487.56|15487.56|15487.56|15487.56|15487.56|15487.56|15487.56|15487.56|0
1649339330000|2022-04-07 13:48:50|15484.76|15484.76|15484.76|15484.76|15484.76|15484.76|15484.76|15484.76|0
1649339340000|2022-04-07 13:49:00|15476.83|15476.83|15476.83|15476.83|15476.83|15476.83|15476.83|15476.83|0
1649339370000|2022-04-07 13:49:30|15471.23|15471.23|15471.23|15471.23|15471.23|15471.23|15471.23|15471.23|0
1649339380000|2022-04-07 13:49:40|15467.04|15467.04|15469.84|15469.84|15469.84|15469.84|15467.04|15467.04|0
1649339390000|2022-04-07 13:49:50|15465.87|15465.87|15465.87|15465.87|15465.87|15465.87|15465.87|15465.87|0
1649339400000|2022-04-07 13:50:00|15469.84|15469.84|15469.84|15469.84|15469.84|15469.84|15469.84|15469.84|0
1649339430000|2022-04-07 13:50:30|15471.23|15471.23|15471.23|15471.23|15471.23|15471.23|15471.23|15471.23|0
1649339490000|2022-04-07 13:51:30|15468.44|15468.44|15478.68|15478.68|15478.68|15478.68|15468.44|15468.44|0
1649339500000|2022-04-07 13:51:40|15474.72|15474.72|15474.72|15474.72|15474.72|15474.72|15474.72|15474.72|0
1649339520000|2022-04-07 13:52:00|15475.18|15475.18|15475.18|15475.18|15475.18|15475.18|15475.18|15475.18|0
1649339530000|2022-04-07 13:52:10|15473.78|15473.78|15473.78|15473.78|15473.78|15473.78|15473.78|15473.78|0
1649339540000|2022-04-07 13:52:20|15470.98|15470.98|15470.98|15470.98|15470.98|15470.98|15470.98|15470.98|0
1649339550000|2022-04-07 13:52:30|15473.78|15473.78|15473.78|15473.78|15473.78|15473.78|15473.78|15473.78|0
1649339610000|2022-04-07 13:53:30|15469.81|15469.81|15469.81|15469.81|15469.81|15469.81|15469.81|15469.81|0
1649339640000|2022-04-07 13:54:00|15471.21|15471.21|15475.18|15475.18|15475.18|15475.18|15471.21|15471.21|0
1649339660000|2022-04-07 13:54:20|15483.11|15483.11|15480.54|15480.54|15483.11|15483.11|15479.14|15479.14|0
1649339690000|2022-04-07 13:54:50|15479.14|15479.14|15479.14|15479.14|15479.14|15479.14|15479.14|15479.14|0
1649339780000|2022-04-07 13:56:20|15483.11|15483.11|15483.11|15483.11|15483.11|15483.11|15483.11|15483.11|0
1649339790000|2022-04-07 13:56:30|15487.08|15487.08|15487.08|15487.08|15491.04|15491.04|15487.08|15487.08|0
1649339820000|2022-04-07 13:57:00|15495.01|15495.01|15491.04|15491.04|15498.97|15498.97|15491.04|15491.04|0
1649339850000|2022-04-07 13:57:30|15495.01|15495.01|15495.01|15495.01|15495.01|15495.01|15495.01|15495.01|0
1649339880000|2022-04-07 13:58:00|15498.97|15498.97|15498.97|15498.97|15498.97|15498.97|15498.97|15498.97|0
1649339890000|2022-04-07 13:58:10|15500.37|15500.37|15501.77|15501.77|15501.77|15501.77|15500.37|15500.37|0
1649339970000|2022-04-07 13:59:30|15503.17|15503.17|15504.57|15504.57|15504.57|15504.57|15503.17|15503.17|0
1649339980000|2022-04-07 13:59:40|15508.53|15508.53|15509.45|15509.45|15509.45|15509.45|15508.53|15508.53|0
1649339990000|2022-04-07 13:59:50|15510.85|15510.85|15514.11|15514.11|15514.11|15514.11|15510.85|15510.85|0
1649340010000|2022-04-07 14:00:10|15511.31|15511.31|15496.62|15496.62|15511.31|15511.31|15496.62|15496.62|0
1649340040000|2022-04-07 14:00:40|15499.42|15499.42|15502.22|15502.22|15502.22|15502.22|15499.42|15499.42|0
1649340050000|2022-04-07 14:00:50|15506.18|15506.18|15510.61|15510.61|15510.61|15510.61|15506.18|15506.18|0
1649340060000|2022-04-07 14:01:00|15502.68|15502.68|15505.47|15505.47|15505.47|15505.47|15502.68|15502.68|0
1649340070000|2022-04-07 14:01:10|15506.87|15506.87|15504.08|15504.08|15506.87|15506.87|15504.08|15504.08|0
1649340090000|2022-04-07 14:01:30|15506.87|15506.87|15506.87|15506.87|15506.87|15506.87|15506.87|15506.87|0
1649340110000|2022-04-07 14:01:50|15502.68|15502.68|15502.68|15502.68|15502.68|15502.68|15502.68|15502.68|0
1649340120000|2022-04-07 14:02:00|15510.61|15510.61|15510.61|15510.61|15510.61|15510.61|15510.61|15510.61|0
1649340130000|2022-04-07 14:02:10|15507.81|15507.81|15507.81|15507.81|15507.81|15507.81|15507.81|15507.81|0
1649340140000|2022-04-07 14:02:20|15506.41|15506.41|15505.49|15505.49|15506.41|15506.41|15505.49|15505.49|0
1649340150000|2022-04-07 14:02:30|15505.95|15505.95|15507.81|15507.81|15507.81|15507.81|15505.95|15505.95|0
1649340160000|2022-04-07 14:02:40|15511.77|15511.77|15507.81|15507.81|15511.77|15511.77|15507.81|15507.81|0
1649340170000|2022-04-07 14:02:50|15506.41|15506.41|15506.41|15506.41|15506.41|15506.41|15506.41|15506.41|0
1649340180000|2022-04-07 14:03:00|15502.44|15502.44|15502.44|15502.44|15502.44|15502.44|15502.44|15502.44|0
1649340200000|2022-04-07 14:03:20|15501.04|15501.04|15501.04|15501.04|15501.04|15501.04|15501.04|15501.04|0
1649340210000|2022-04-07 14:03:30|15500.58|15500.58|15500.58|15500.58|15500.58|15500.58|15500.58|15500.58|0
1649340220000|2022-04-07 14:03:40|15496.62|15496.62|15496.62|15496.62|15496.62|15496.62|15496.62|15496.62|0
1649340230000|2022-04-07 14:03:50|15496.16|15496.16|15496.16|15496.16|15496.16|15496.16|15496.16|15496.16|0
1649340240000|2022-04-07 14:04:00|15488.23|15488.23|15482.63|15482.63|15488.23|15488.23|15482.63|15482.63|0
1649340250000|2022-04-07 14:04:10|15485.43|15485.43|15485.43|15485.43|15485.43|15485.43|15485.43|15485.43|0
1649340260000|2022-04-07 14:04:20|15489.39|15489.39|15489.39|15489.39|15489.39|15489.39|15489.39|15489.39|0
1649340270000|2022-04-07 14:04:30|15493.36|15493.36|15489.39|15489.39|15493.36|15493.36|15489.39|15489.39|0
1649340320000|2022-04-07 14:05:20|15497.32|15497.32|15497.32|15497.32|15497.32|15497.32|15497.32|15497.32|0
1649340330000|2022-04-07 14:05:30|15495.92|15495.92|15495.92|15495.92|15495.92|15495.92|15495.92|15495.92|0
1649340340000|2022-04-07 14:05:40|15488.93|15488.93|15488.93|15488.93|15488.93|15488.93|15488.93|15488.93|0
1649340370000|2022-04-07 14:06:10|15491.73|15491.73|15491.73|15491.73|15491.73|15491.73|15491.73|15491.73|0
1649340420000|2022-04-07 14:07:00|15490.33|15490.33|15490.33|15490.33|15490.33|15490.33|15490.33|15490.33|0
1649340450000|2022-04-07 14:07:30|15488.93|15488.93|15488.93|15488.93|15488.93|15488.93|15488.93|15488.93|0
1649340460000|2022-04-07 14:07:40|15492.89|15492.89|15492.89|15492.89|15492.89|15492.89|15492.89|15492.89|0
1649340470000|2022-04-07 14:07:50|15494.29|15494.29|15494.29|15494.29|15494.29|15494.29|15494.29|15494.29|0
1649340500000|2022-04-07 14:08:20|15490.33|15490.33|15490.33|15490.33|15490.33|15490.33|15490.33|15490.33|0
1649340550000|2022-04-07 14:09:10|15482.4|15482.4|15482.4|15482.4|15482.4|15482.4|15482.4|15482.4|0
1649340560000|2022-04-07 14:09:20|15479.6|15479.6|15479.6|15479.6|15479.6|15479.6|15479.6|15479.6|0
1649340570000|2022-04-07 14:09:30|15478.68|15478.68|15478.68|15478.68|15478.68|15478.68|15478.68|15478.68|0
1649340580000|2022-04-07 14:09:40|15482.64|15482.64|15482.64|15482.64|15482.64|15482.64|15482.64|15482.64|0
1649340590000|2022-04-07 14:09:50|15493.37|15493.37|15494.77|15494.77|15494.77|15494.77|15493.37|15493.37|0
1649340600000|2022-04-07 14:10:00|15490.81|15490.81|15498.74|15498.74|15498.74|15498.74|15490.81|15490.81|0
1649340680000|2022-04-07 14:11:20|15497.34|15497.34|15497.34|15497.34|15497.34|15497.34|15497.34|15497.34|0
1649340700000|2022-04-07 14:11:40|15493.37|15493.37|15493.37|15493.37|15493.37|15493.37|15493.37|15493.37|0
1649340720000|2022-04-07 14:12:00|15496.17|15496.17|15496.17|15496.17|15496.17|15496.17|15496.17|15496.17|0
1649340780000|2022-04-07 14:13:00|15497.57|15497.57|15497.57|15497.57|15497.57|15497.57|15497.57|15497.57|0
1649340790000|2022-04-07 14:13:10|15501.54|15501.54|15501.54|15501.54|15501.54|15501.54|15501.54|15501.54|0
1649340820000|2022-04-07 14:13:40|15505.5|15505.5|15505.5|15505.5|15505.5|15505.5|15505.5|15505.5|0
1649340830000|2022-04-07 14:13:50|15505.96|15505.96|15505.96|15505.96|15505.96|15505.96|15505.96|15505.96|0
1649340840000|2022-04-07 14:14:00|15510.16|15510.16|15510.16|15510.16|15510.16|15510.16|15510.16|15510.16|0
1649340880000|2022-04-07 14:14:40|15514.13|15514.13|15514.13|15514.13|15514.13|15514.13|15514.13|15514.13|0
1649340900000|2022-04-07 14:15:00|15510.16|15510.16|15511.56|15511.56|15511.56|15511.56|15510.16|15510.16|0
1649340930000|2022-04-07 14:15:30|15508.76|15508.76|15508.06|15508.06|15508.76|15508.76|15508.06|15508.06|0
1649340940000|2022-04-07 14:15:40|15504.56|15504.56|15504.56|15504.56|15504.56|15504.56|15504.56|15504.56|0
1649340950000|2022-04-07 14:15:50|15500.36|15500.36|15496.4|15496.4|15500.36|15500.36|15496.4|15496.4|0
1649340960000|2022-04-07 14:16:00|15492.43|15492.43|15492.43|15492.43|15492.43|15492.43|15492.43|15492.43|0
1649340990000|2022-04-07 14:16:30|15496.4|15496.4|15493.83|15493.83|15496.4|15496.4|15492.43|15492.43|0
1649341010000|2022-04-07 14:16:50|15497.8|15497.8|15500.6|15500.6|15500.6|15500.6|15497.8|15497.8|0
1649341040000|2022-04-07 14:17:20|15488.7|15488.7|15488.7|15488.7|15488.7|15488.7|15488.7|15488.7|0
1649341070000|2022-04-07 14:17:50|15483.1|15483.1|15483.1|15483.1|15483.1|15483.1|15483.1|15483.1|0
1649341080000|2022-04-07 14:18:00|15484.5|15484.5|15488.47|15488.47|15488.47|15488.47|15484.5|15484.5|0
1649341110000|2022-04-07 14:18:30|15487.07|15487.07|15487.07|15487.07|15487.07|15487.07|15487.07|15487.07|0
1649341120000|2022-04-07 14:18:40|15491.27|15491.27|15491.27|15491.27|15491.27|15491.27|15491.27|15491.27|0
1649341200000|2022-04-07 14:20:00|15490.81|15490.81|15490.81|15490.81|15490.81|15490.81|15490.81|15490.81|0
1649341240000|2022-04-07 14:20:40|15482.88|15482.88|15482.88|15482.88|15482.88|15482.88|15482.88|15482.88|0
1649341260000|2022-04-07 14:21:00|15481.48|15481.48|15480.08|15480.08|15481.48|15481.48|15480.08|15480.08|0
1649341290000|2022-04-07 14:21:30|15482.88|15482.88|15486.84|15486.84|15486.84|15486.84|15482.88|15482.88|0
1649341340000|2022-04-07 14:22:20|15482.88|15482.88|15482.88|15482.88|15482.88|15482.88|15482.88|15482.88|0
1649341350000|2022-04-07 14:22:30|15484.28|15484.28|15484.28|15484.28|15484.28|15484.28|15484.28|15484.28|0
1649341380000|2022-04-07 14:23:00|15482.88|15482.88|15484.28|15484.28|15484.28|15484.28|15482.88|15482.88|0
1649341390000|2022-04-07 14:23:10|15487.08|15487.08|15487.08|15487.08|15487.08|15487.08|15487.08|15487.08|0
1649341410000|2022-04-07 14:23:30|15484.28|15484.28|15484.28|15484.28|15484.28|15484.28|15484.28|15484.28|0
1649341420000|2022-04-07 14:23:40|15482.88|15482.88|15482.88|15482.88|15482.88|15482.88|15482.88|15482.88|0
1649341460000|2022-04-07 14:24:20|15486.84|15486.84|15486.84|15486.84|15486.84|15486.84|15486.84|15486.84|0
1649341500000|2022-04-07 14:25:00|15487.54|15487.54|15492.21|15492.21|15492.21|15492.21|15487.54|15487.54|0
1649341530000|2022-04-07 14:25:30|15490.81|15490.81|15489.41|15489.41|15490.81|15490.81|15489.41|15489.41|0
1649341550000|2022-04-07 14:25:50|15490.81|15490.81|15490.81|15490.81|15490.81|15490.81|15490.81|15490.81|0
1649341580000|2022-04-07 14:26:20|15486.84|15486.84|15490.81|15490.81|15490.81|15490.81|15486.84|15486.84|0
1649341620000|2022-04-07 14:27:00|15492.21|15492.21|15493.61|15493.61|15499.2|15499.2|15492.21|15492.21|0
1649341630000|2022-04-07 14:27:10|15491.51|15491.51|15491.51|15491.51|15491.51|15491.51|15491.51|15491.51|0
1649341650000|2022-04-07 14:27:30|15492.21|15492.21|15500.14|15500.14|15500.14|15500.14|15492.21|15492.21|0
1649341680000|2022-04-07 14:28:00|15504.1|15504.1|15496.17|15496.17|15504.1|15504.1|15496.17|15496.17|0
1649341690000|2022-04-07 14:28:10|15494.77|15494.77|15496.17|15496.17|15496.17|15496.17|15494.77|15494.77|0
1649341700000|2022-04-07 14:28:20|15495.71|15495.71|15495.71|15495.71|15495.71|15495.71|15495.71|15495.71|0
1649341740000|2022-04-07 14:29:00|15497.11|15497.11|15506.44|15506.44|15506.67|15506.67|15497.11|15497.11|0
1649341750000|2022-04-07 14:29:10|15503.64|15503.64|15503.64|15503.64|15503.64|15503.64|15503.64|15503.64|0
1649341770000|2022-04-07 14:29:30|15499.44|15499.44|15499.44|15499.44|15499.44|15499.44|15499.44|15499.44|0
1649341780000|2022-04-07 14:29:40|15503.64|15503.64|15503.64|15503.64|15503.64|15503.64|15503.64|15503.64|0
1649341800000|2022-04-07 14:30:00|15495.71|15495.71|15496.63|15496.63|15496.63|15496.63|15495.71|15495.71|0
1649341810000|2022-04-07 14:30:10|15497.09|15497.09|15498.49|15498.49|15502.46|15502.46|15497.09|15497.09|0
1649341830000|2022-04-07 14:30:30|15499.89|15499.89|15500.81|15500.81|15500.81|15500.81|15499.89|15499.89|0
1649341840000|2022-04-07 14:30:40|15508.74|15508.74|15508.74|15508.74|15508.74|15508.74|15508.74|15508.74|0
1649341850000|2022-04-07 14:30:50|15507.34|15507.34|15505.94|15505.94|15507.34|15507.34|15505.94|15505.94|0
1649341860000|2022-04-07 14:31:00|15508.74|15508.74|15508.74|15508.74|15508.74|15508.74|15508.74|15508.74|0
1649341870000|2022-04-07 14:31:10|15511.54|15511.54|15515.5|15515.5|15515.5|15515.5|15511.54|15511.54|0
1649341890000|2022-04-07 14:31:30|15509.91|15509.91|15512.47|15512.47|15512.47|15512.47|15508.51|15508.51|0
1649341900000|2022-04-07 14:31:40|15511.07|15511.07|15511.07|15511.07|15511.07|15511.07|15511.07|15511.07|0
1649341930000|2022-04-07 14:32:10|15491.25|15491.25|15491.25|15491.25|15491.25|15491.25|15491.25|15491.25|0
1649341940000|2022-04-07 14:32:20|15490.33|15490.33|15490.33|15490.33|15494.29|15494.29|15490.33|15490.33|0
1649341950000|2022-04-07 14:32:30|15488.93|15488.93|15488.93|15488.93|15488.93|15488.93|15488.93|15488.93|0
1649341970000|2022-04-07 14:32:50|15496.86|15496.86|15491.49|15491.49|15496.86|15496.86|15491.49|15491.49|0
1649341990000|2022-04-07 14:33:10|15494.29|15494.29|15494.29|15494.29|15497.09|15497.09|15494.29|15494.29|0
1649342020000|2022-04-07 14:33:40|15491.49|15491.49|15491.49|15491.49|15491.49|15491.49|15491.49|15491.49|0
1649342030000|2022-04-07 14:33:50|15492.89|15492.89|15492.89|15492.89|15492.89|15492.89|15492.89|15492.89|0
1649342040000|2022-04-07 14:34:00|15491.49|15491.49|15494.29|15494.29|15494.29|15494.29|15491.49|15491.49|0
1649342050000|2022-04-07 14:34:10|15492.89|15492.89|15492.89|15492.89|15492.89|15492.89|15492.89|15492.89|0
1649342060000|2022-04-07 14:34:20|15493.35|15493.35|15493.35|15493.35|15493.35|15493.35|15493.35|15493.35|0
1649342070000|2022-04-07 14:34:30|15497.55|15497.55|15505.48|15505.48|15505.48|15505.48|15497.55|15497.55|0
1649342090000|2022-04-07 14:34:50|15509.45|15509.45|15509.45|15509.45|15509.45|15509.45|15509.45|15509.45|0
1649342130000|2022-04-07 14:35:30|15505.48|15505.48|15505.48|15505.48|15505.48|15505.48|15505.48|15505.48|0
1649342160000|2022-04-07 14:36:00|15509.45|15509.45|15509.45|15509.45|15509.45|15509.45|15509.45|15509.45|0
1649342170000|2022-04-07 14:36:10|15505.48|15505.48|15505.48|15505.48|15505.48|15505.48|15505.48|15505.48|0
1649342200000|2022-04-07 14:36:40|15515.28|15515.28|15515.28|15515.28|15515.28|15515.28|15515.28|15515.28|0
1649342260000|2022-04-07 14:37:40|15516.68|15516.68|15516.68|15516.68|15516.68|15516.68|15516.68|15516.68|0
1649342280000|2022-04-07 14:38:00|15515.28|15515.28|15509.68|15509.68|15515.28|15515.28|15509.68|15509.68|0
1649342290000|2022-04-07 14:38:10|15505.71|15505.71|15507.11|15507.11|15511.08|15511.08|15505.71|15505.71|0
1649342300000|2022-04-07 14:38:20|15505.71|15505.71|15505.71|15505.71|15505.71|15505.71|15505.71|15505.71|0
1649342340000|2022-04-07 14:39:00|15504.32|15504.32|15500.35|15500.35|15504.32|15504.32|15500.35|15500.35|0
1649342350000|2022-04-07 14:39:10|15504.32|15504.32|15504.32|15504.32|15504.32|15504.32|15504.32|15504.32|0
1649342360000|2022-04-07 14:39:20|15502.92|15502.92|15502.92|15502.92|15502.92|15502.92|15502.92|15502.92|0
1649342380000|2022-04-07 14:39:40|15494.99|15494.99|15494.99|15494.99|15494.99|15494.99|15494.99|15494.99|0
1649342400000|2022-04-07 14:40:00|15491.02|15491.02|15481.71|15481.71|15491.02|15491.02|15481.71|15481.71|0
1649342430000|2022-04-07 14:40:30|15476.11|15476.11|15476.11|15476.11|15476.11|15476.11|15476.11|15476.11|0
1649342440000|2022-04-07 14:40:40|15477.51|15477.51|15470.98|15470.98|15477.51|15477.51|15469.58|15469.58|0
1649342470000|2022-04-07 14:41:10|15467.02|15467.02|15463.05|15463.05|15467.02|15467.02|15463.05|15463.05|0
1649342480000|2022-04-07 14:41:20|15461.65|15461.65|15463.05|15463.05|15463.05|15463.05|15461.65|15461.65|0
1649342490000|2022-04-07 14:41:30|15461.67|15461.67|15461.67|15461.67|15461.67|15461.67|15461.67|15461.67|0
1649342550000|2022-04-07 14:42:30|15463.07|15463.07|15463.07|15463.07|15463.07|15463.07|15463.07|15463.07|0
1649342560000|2022-04-07 14:42:40|15464.47|15464.47|15464.47|15464.47|15464.47|15464.47|15464.47|15464.47|0
1649342570000|2022-04-07 14:42:50|15468.44|15468.44|15472.4|15472.4|15472.4|15472.4|15468.44|15468.44|0
1649342580000|2022-04-07 14:43:00|15480.33|15480.33|15476.37|15476.37|15480.33|15480.33|15476.37|15476.37|0
1649342600000|2022-04-07 14:43:20|15474.97|15474.97|15467.04|15467.04|15474.97|15474.97|15467.04|15467.04|0
1649342610000|2022-04-07 14:43:30|15465.64|15465.64|15465.64|15465.64|15465.64|15465.64|15465.64|15465.64|0
1649342620000|2022-04-07 14:43:40|15469.6|15469.6|15469.6|15469.6|15469.6|15469.6|15469.6|15469.6|0
1649342640000|2022-04-07 14:44:00|15473.57|15473.57|15469.6|15469.6|15473.57|15473.57|15469.6|15469.6|0
1649342700000|2022-04-07 14:45:00|15473.57|15473.57|15473.57|15473.57|15473.57|15473.57|15473.57|15473.57|0
1649342710000|2022-04-07 14:45:10|15481.5|15481.5|15481.5|15481.5|15481.5|15481.5|15481.5|15481.5|0
1649342720000|2022-04-07 14:45:20|15477.53|15477.53|15481.5|15481.5|15481.5|15481.5|15477.53|15477.53|0
1649342730000|2022-04-07 14:45:30|15485.46|15485.46|15485.46|15485.46|15485.46|15485.46|15485.46|15485.46|0
1649342740000|2022-04-07 14:45:40|15485|15485|15479.64|15479.64|15485|15485|15477.07|15477.07|0
1649342760000|2022-04-07 14:46:00|15481.04|15481.04|15483.84|15483.84|15483.84|15483.84|15481.04|15481.04|0
1649342790000|2022-04-07 14:46:30|15487.8|15487.8|15487.8|15487.8|15487.8|15487.8|15487.8|15487.8|0
1649342800000|2022-04-07 14:46:40|15491.77|15491.77|15491.77|15491.77|15491.77|15491.77|15491.77|15491.77|0
1649342810000|2022-04-07 14:46:50|15493.61|15493.61|15495.01|15495.01|15495.01|15495.01|15493.61|15493.61|0
1649342820000|2022-04-07 14:47:00|15487.08|15487.08|15487.08|15487.08|15487.08|15487.08|15487.08|15487.08|0
1649342830000|2022-04-07 14:47:10|15489.87|15489.87|15489.87|15489.87|15489.87|15489.87|15489.87|15489.87|0
1649342840000|2022-04-07 14:47:20|15488.47|15488.47|15488.47|15488.47|15488.47|15488.47|15488.47|15488.47|0
1649342850000|2022-04-07 14:47:30|15487.08|15487.08|15487.08|15487.08|15487.08|15487.08|15487.08|15487.08|0
1649342900000|2022-04-07 14:48:20|15487.99|15487.99|15487.99|15487.99|15487.99|15487.99|15487.99|15487.99|0
1649342910000|2022-04-07 14:48:30|15489.39|15489.39|15489.39|15489.39|15489.39|15489.39|15489.39|15489.39|0
1649342940000|2022-04-07 14:49:00|15485.43|15485.43|15489.39|15489.39|15489.39|15489.39|15485.43|15485.43|0
1649343000000|2022-04-07 14:50:00|15493.59|15493.59|15501.52|15501.52|15501.52|15501.52|15493.59|15493.59|0
1649343100000|2022-04-07 14:51:40|15504.32|15504.32|15504.32|15504.32|15504.32|15504.32|15504.32|15504.32|0
1649343110000|2022-04-07 14:51:50|15500.36|15500.36|15493.36|15493.36|15500.36|15500.36|15493.36|15493.36|0
1649343170000|2022-04-07 14:52:50|15497.32|15497.32|15497.32|15497.32|15497.32|15497.32|15497.32|15497.32|0
1649343210000|2022-04-07 14:53:30|15493.36|15493.36|15493.36|15493.36|15493.36|15493.36|15493.36|15493.36|0
1649343220000|2022-04-07 14:53:40|15491.96|15491.96|15491.96|15491.96|15491.96|15491.96|15491.96|15491.96|0
1649343240000|2022-04-07 14:54:00|15487.99|15487.99|15489.39|15489.39|15489.39|15489.39|15487.99|15487.99|0
1649343250000|2022-04-07 14:54:10|15487.99|15487.99|15487.99|15487.99|15487.99|15487.99|15487.99|15487.99|0
1649343260000|2022-04-07 14:54:20|15491.96|15491.96|15491.5|15491.5|15491.96|15491.96|15491.04|15491.04|0
1649343310000|2022-04-07 14:55:10|15492.9|15492.9|15497.32|15497.32|15497.32|15497.32|15492.9|15492.9|0
1649343330000|2022-04-07 14:55:30|15496.41|15496.41|15496.41|15496.41|15496.41|15496.41|15496.41|15496.41|0
1649343350000|2022-04-07 14:55:50|15500.37|15500.37|15500.37|15500.37|15500.37|15500.37|15500.37|15500.37|0
1649343380000|2022-04-07 14:56:20|15497.57|15497.57|15497.57|15497.57|15497.57|15497.57|15497.57|15497.57|0
1649343410000|2022-04-07 14:56:50|15493.61|15493.61|15497.57|15497.57|15497.57|15497.57|15493.61|15493.61|0
1649343420000|2022-04-07 14:57:00|15496.17|15496.17|15496.17|15496.17|15496.17|15496.17|15496.17|15496.17|0
1649343430000|2022-04-07 14:57:10|15491.97|15491.97|15490.57|15490.57|15491.97|15491.97|15490.57|15490.57|0
1649343480000|2022-04-07 14:58:00|15486.61|15486.61|15486.61|15486.61|15486.61|15486.61|15486.61|15486.61|0
1649343500000|2022-04-07 14:58:20|15494.54|15494.54|15494.54|15494.54|15494.54|15494.54|15494.54|15494.54|0
1649343510000|2022-04-07 14:58:30|15493.14|15493.14|15494.54|15494.54|15494.54|15494.54|15491.74|15491.74|0
1649343590000|2022-04-07 14:59:50|15493.14|15493.14|15496.17|15496.17|15500.14|15500.14|15493.14|15493.14|0
1649343600000|2022-04-07 15:00:00|15497.57|15497.57|15517.38|15517.38|15524.86|15524.86|15497.57|15497.57|0
1649343610000|2022-04-07 15:00:10|15521.35|15521.35|15524.15|15524.15|15524.15|15524.15|15521.35|15521.35|0
1649343630000|2022-04-07 15:00:30|15516.22|15516.22|15516.22|15516.22|15516.22|15516.22|15516.22|15516.22|0
1649343660000|2022-04-07 15:01:00|15514.82|15514.82|15520.18|15520.18|15520.18|15520.18|15514.82|15514.82|0
1649343700000|2022-04-07 15:01:40|15517.38|15517.38|15517.38|15517.38|15517.38|15517.38|15517.38|15517.38|0
1649343710000|2022-04-07 15:01:50|15513.42|15513.42|15513.42|15513.42|15513.42|15513.42|15513.42|15513.42|0
1649343720000|2022-04-07 15:02:00|15509.45|15509.45|15509.45|15509.45|15509.45|15509.45|15509.45|15509.45|0
1649343730000|2022-04-07 15:02:10|15505.49|15505.49|15504.57|15504.57|15505.49|15505.49|15504.57|15504.57|0
1649343740000|2022-04-07 15:02:20|15508.53|15508.53|15508.53|15508.53|15508.53|15508.53|15508.53|15508.53|0
1649343770000|2022-04-07 15:02:50|15508.99|15508.99|15508.99|15508.99|15508.99|15508.99|15508.99|15508.99|0
1649343780000|2022-04-07 15:03:00|15505.03|15505.03|15505.03|15505.03|15505.03|15505.03|15505.03|15505.03|0
1649343800000|2022-04-07 15:03:20|15499.43|15499.43|15499.43|15499.43|15499.43|15499.43|15498.97|15498.97|0
1649343830000|2022-04-07 15:03:50|15495.47|15495.47|15495.47|15495.47|15495.47|15495.47|15495.47|15495.47|0
1649343850000|2022-04-07 15:04:10|15499.43|15499.43|15499.43|15499.43|15499.43|15499.43|15499.43|15499.43|0
1649343860000|2022-04-07 15:04:20|15496.63|15496.63|15495.23|15495.23|15496.63|15496.63|15495.23|15495.23|0
1649343880000|2022-04-07 15:04:40|15499.2|15499.2|15499.2|15499.2|15499.2|15499.2|15499.2|15499.2|0
1649343890000|2022-04-07 15:04:50|15499.66|15499.66|15496.86|15496.86|15502.46|15502.46|15496.86|15496.86|0
1649343950000|2022-04-07 15:05:50|15495.46|15495.46|15491.49|15491.49|15495.46|15495.46|15491.49|15491.49|0
1649343990000|2022-04-07 15:06:30|15495.46|15495.46|15495.46|15495.46|15495.46|15495.46|15495.46|15495.46|0
1649344010000|2022-04-07 15:06:50|15492.66|15492.66|15492.66|15492.66|15492.66|15492.66|15492.66|15492.66|0
1649344020000|2022-04-07 15:07:00|15498.26|15498.26|15498.26|15498.26|15498.26|15498.26|15498.26|15498.26|0
1649344030000|2022-04-07 15:07:10|15502.22|15502.22|15502.68|15502.68|15502.68|15502.68|15502.22|15502.22|0
1649344050000|2022-04-07 15:07:30|15498.72|15498.72|15498.72|15498.72|15498.72|15498.72|15498.72|15498.72|0
1649344080000|2022-04-07 15:08:00|15494.52|15494.52|15494.52|15494.52|15494.52|15494.52|15494.52|15494.52|0
1649344150000|2022-04-07 15:09:10|15498.48|15498.48|15495.68|15495.68|15498.48|15498.48|15495.68|15495.68|0
1649344170000|2022-04-07 15:09:30|15494.31|15494.31|15485.68|15485.68|15494.31|15494.31|15485.68|15485.68|0
1649344190000|2022-04-07 15:09:50|15484.76|15484.76|15484.76|15484.76|15484.76|15484.76|15484.76|15484.76|0
1649344210000|2022-04-07 15:10:10|15484.3|15484.3|15484.3|15484.3|15484.3|15484.3|15484.3|15484.3|0
1649344220000|2022-04-07 15:10:20|15484.76|15484.76|15484.76|15484.76|15484.76|15484.76|15484.76|15484.76|0
1649344290000|2022-04-07 15:11:30|15485.68|15485.68|15485.68|15485.68|15485.68|15485.68|15485.68|15485.68|0
1649344300000|2022-04-07 15:11:40|15481.72|15481.72|15481.72|15481.72|15481.72|15481.72|15481.72|15481.72|0
1649344320000|2022-04-07 15:12:00|15480.32|15480.32|15480.32|15480.32|15480.32|15480.32|15480.32|15480.32|0
1649344330000|2022-04-07 15:12:10|15481.72|15481.72|15481.72|15481.72|15481.72|15481.72|15481.72|15481.72|0
1649344350000|2022-04-07 15:12:30|15480.8|15480.8|15479.4|15479.4|15480.8|15480.8|15479.4|15479.4|0
1649344370000|2022-04-07 15:12:50|15483.36|15483.36|15487.33|15487.33|15487.33|15487.33|15483.36|15483.36|0
1649344380000|2022-04-07 15:13:00|15488.73|15488.73|15488.73|15488.73|15488.73|15488.73|15488.73|15488.73|0
1649344390000|2022-04-07 15:13:10|15492.69|15492.69|15492.69|15492.69|15492.69|15492.69|15492.69|15492.69|0
1649344420000|2022-04-07 15:13:40|15491.29|15491.29|15491.29|15491.29|15491.29|15491.29|15491.29|15491.29|0
1649344480000|2022-04-07 15:14:40|15495.26|15495.26|15499.22|15499.22|15499.22|15499.22|15495.26|15495.26|0
1649344490000|2022-04-07 15:14:50|15499.68|15499.68|15495.72|15495.72|15499.68|15499.68|15495.72|15495.72|0
1649344500000|2022-04-07 15:15:00|15491.75|15491.75|15494.32|15494.32|15494.32|15494.32|15490.35|15490.35|0
1649344510000|2022-04-07 15:15:10|15498.28|15498.28|15498.28|15498.28|15498.28|15498.28|15498.28|15498.28|0
1649344520000|2022-04-07 15:15:20|15498.74|15498.74|15498.74|15498.74|15498.74|15498.74|15498.74|15498.74|0
1649344530000|2022-04-07 15:15:30|15494.78|15494.78|15494.78|15494.78|15494.78|15494.78|15494.78|15494.78|0
1649344540000|2022-04-07 15:15:40|15490.58|15490.58|15490.58|15490.58|15490.58|15490.58|15490.58|15490.58|0
1649344550000|2022-04-07 15:15:50|15493.38|15493.38|15494.78|15494.78|15494.78|15494.78|15493.38|15493.38|0
1649344610000|2022-04-07 15:16:50|15491.98|15491.98|15491.98|15491.98|15491.98|15491.98|15491.98|15491.98|0
1649344640000|2022-04-07 15:17:20|15490.58|15490.58|15490.58|15490.58|15490.58|15490.58|15490.58|15490.58|0
1649344680000|2022-04-07 15:18:00|15486.38|15486.38|15486.38|15486.38|15486.38|15486.38|15486.38|15486.38|0
1649344690000|2022-04-07 15:18:10|15491.98|15491.98|15491.98|15491.98|15491.98|15491.98|15491.98|15491.98|0
1649344700000|2022-04-07 15:18:20|15495.95|15495.95|15495.95|15495.95|15495.95|15495.95|15495.95|15495.95|0
1649344730000|2022-04-07 15:18:50|15499.91|15499.91|15495.95|15495.95|15499.91|15499.91|15495.95|15495.95|0
1649344740000|2022-04-07 15:19:00|15494.55|15494.55|15495.95|15495.95|15495.95|15495.95|15494.55|15494.55|0
1649344770000|2022-04-07 15:19:30|15495.49|15495.49|15499.45|15499.45|15499.45|15499.45|15495.49|15495.49|0
1649344800000|2022-04-07 15:20:00|15500.85|15500.85|15499.47|15499.47|15500.85|15500.85|15499.47|15499.47|0
1649344810000|2022-04-07 15:20:10|15499.01|15499.01|15497.61|15497.61|15499.01|15499.01|15497.61|15497.61|0
1649344820000|2022-04-07 15:20:20|15489.68|15489.68|15491.08|15491.08|15491.08|15491.08|15489.68|15489.68|0
1649344830000|2022-04-07 15:20:30|15495.05|15495.05|15502.04|15502.04|15502.04|15502.04|15495.05|15495.05|0
1649344850000|2022-04-07 15:20:50|15506.01|15506.01|15504.61|15504.61|15506.01|15506.01|15504.61|15504.61|0
1649344860000|2022-04-07 15:21:00|15506.01|15506.01|15506.01|15506.01|15506.01|15506.01|15506.01|15506.01|0
1649344870000|2022-04-07 15:21:10|15507.41|15507.41|15504.61|15504.61|15507.41|15507.41|15504.61|15504.61|0
1649344890000|2022-04-07 15:21:30|15504.15|15504.15|15506.95|15506.95|15506.95|15506.95|15504.15|15504.15|0
1649344900000|2022-04-07 15:21:40|15508.35|15508.35|15508.35|15508.35|15508.35|15508.35|15508.35|15508.35|0
1649344910000|2022-04-07 15:21:50|15506.95|15506.95|15506.95|15506.95|15506.95|15506.95|15506.95|15506.95|0
1649344920000|2022-04-07 15:22:00|15505.55|15505.55|15506.95|15506.95|15506.95|15506.95|15505.55|15505.55|0
1649344970000|2022-04-07 15:22:50|15510.91|15510.91|15514.88|15514.88|15514.88|15514.88|15510.91|15510.91|0
1649345010000|2022-04-07 15:23:30|15516.28|15516.28|15516.28|15516.28|15516.28|15516.28|15516.28|15516.28|0
1649345060000|2022-04-07 15:24:20|15513.48|15513.48|15513.48|15513.48|15513.48|15513.48|15513.48|15513.48|0
1649345070000|2022-04-07 15:24:30|15514.4|15514.4|15517.2|15517.2|15517.2|15517.2|15514.4|15514.4|0
1649345080000|2022-04-07 15:24:40|15516.74|15516.74|15516.74|15516.74|15516.74|15516.74|15516.74|15516.74|0
1649345090000|2022-04-07 15:24:50|15517.66|15517.66|15521.62|15521.62|15521.62|15521.62|15517.66|15517.66|0
1649345110000|2022-04-07 15:25:10|15518.82|15518.82|15518.82|15518.82|15518.82|15518.82|15518.82|15518.82|0
1649345130000|2022-04-07 15:25:30|15514.86|15514.86|15521.86|15521.86|15521.86|15521.86|15514.86|15514.86|0
1649345160000|2022-04-07 15:26:00|15520.46|15520.46|15520.46|15520.46|15520.46|15520.46|15520.46|15520.46|0
1649345170000|2022-04-07 15:26:10|15521.86|15521.86|15521.86|15521.86|15521.86|15521.86|15521.86|15521.86|0
1649345180000|2022-04-07 15:26:20|15524.66|15524.66|15524.66|15524.66|15524.66|15524.66|15524.66|15524.66|0
1649345190000|2022-04-07 15:26:30|15523.26|15523.26|15523.26|15523.26|15523.26|15523.26|15523.26|15523.26|0
1649345200000|2022-04-07 15:26:40|15520.46|15520.46|15524.42|15524.42|15524.42|15524.42|15520.46|15520.46|0
1649345220000|2022-04-07 15:27:00|15523.5|15523.5|15516.03|15516.03|15523.96|15523.96|15516.03|15516.03|0
1649345230000|2022-04-07 15:27:10|15514.63|15514.63|15516.03|15516.03|15516.03|15516.03|15514.63|15514.63|0
1649345240000|2022-04-07 15:27:20|15514.63|15514.63|15514.63|15514.63|15514.63|15514.63|15514.63|15514.63|0
1649345250000|2022-04-07 15:27:30|15513.23|15513.23|15513.23|15513.23|15513.23|15513.23|15513.23|15513.23|0
1649345260000|2022-04-07 15:27:40|15517.2|15517.2|15517.2|15517.2|15517.2|15517.2|15517.2|15517.2|0
1649345270000|2022-04-07 15:27:50|15518.6|15518.6|15518.6|15518.6|15518.6|15518.6|15518.6|15518.6|0
1649345290000|2022-04-07 15:28:10|15515.8|15515.8|15515.8|15515.8|15515.8|15515.8|15515.8|15515.8|0
1649345310000|2022-04-07 15:28:30|15511.83|15511.83|15511.83|15511.83|15511.83|15511.83|15511.83|15511.83|0
1649345330000|2022-04-07 15:28:50|15509.03|15509.03|15505.07|15505.07|15509.03|15509.03|15505.07|15505.07|0
1649345340000|2022-04-07 15:29:00|15509.03|15509.03|15509.03|15509.03|15509.03|15509.03|15509.03|15509.03|0
1649345360000|2022-04-07 15:29:20|15510.43|15510.43|15514.63|15514.63|15516.03|15516.03|15510.43|15510.43|0
1649345370000|2022-04-07 15:29:30|15522.56|15522.56|15521.4|15521.4|15522.56|15522.56|15518.6|15518.6|0
1649345380000|2022-04-07 15:29:40|15524.2|15524.2|15524.2|15524.2|15528.16|15528.16|15524.2|15524.2|0
1649402150000|2022-04-08 07:15:50|15642.9|15642.9|15642.44|15642.44|15642.9|15642.9|15642.44|15642.44|0
1649402170000|2022-04-08 07:16:10|15638.24|15638.24|15628.68|15628.68|15638.24|15638.24|15628.68|15628.68|0
1649402200000|2022-04-08 07:16:40|15636.61|15636.61|15636.61|15636.61|15636.61|15636.61|15636.61|15636.61|0
1649402220000|2022-04-08 07:17:00|15637.53|15637.53|15637.53|15637.53|15637.53|15637.53|15637.53|15637.53|0
1649402240000|2022-04-08 07:17:20|15636.13|15636.13|15636.13|15636.13|15636.13|15636.13|15636.13|15636.13|0
1649402260000|2022-04-08 07:17:40|15640.09|15640.09|15640.09|15640.09|15640.09|15640.09|15640.09|15640.09|0
1649402270000|2022-04-08 07:17:50|15644.06|15644.06|15644.06|15644.06|15644.06|15644.06|15644.06|15644.06|0
1649402280000|2022-04-08 07:18:00|15648.26|15648.26|15648.26|15648.26|15648.26|15648.26|15648.26|15648.26|0
1649402290000|2022-04-08 07:18:10|15656.19|15656.19|15652.22|15652.22|15656.19|15656.19|15652.22|15652.22|0
1649402380000|2022-04-08 07:19:40|15653.62|15653.62|15653.62|15653.62|15653.62|15653.62|15653.62|15653.62|0
1649402410000|2022-04-08 07:20:10|15634.96|15634.96|15634.96|15634.96|15634.96|15634.96|15634.96|15634.96|0
1649402420000|2022-04-08 07:20:20|15638.93|15638.93|15638.93|15638.93|15638.93|15638.93|15638.93|15638.93|0
1649402430000|2022-04-08 07:20:30|15634.96|15634.96|15634.96|15634.96|15634.96|15634.96|15634.96|15634.96|0
1649402480000|2022-04-08 07:21:20|15642.89|15642.89|15642.89|15642.89|15642.89|15642.89|15642.89|15642.89|0
1649402510000|2022-04-08 07:21:50|15635.89|15635.89|15635.89|15635.89|15635.89|15635.89|15635.89|15635.89|0
1649402520000|2022-04-08 07:22:00|15647.79|15647.79|15647.79|15647.79|15647.79|15647.79|15647.79|15647.79|0
1649402590000|2022-04-08 07:23:10|15643.83|15643.83|15643.83|15643.83|15643.83|15643.83|15643.83|15643.83|0
1649402600000|2022-04-08 07:23:20|15641.03|15641.03|15641.03|15641.03|15641.03|15641.03|15641.03|15641.03|0
1649402710000|2022-04-08 07:25:10|15629.13|15629.13|15617.24|15617.24|15637.06|15637.06|15617.24|15617.24|0
1649402740000|2022-04-08 07:25:40|15625.17|15625.17|15625.17|15625.17|15625.17|15625.17|15625.17|15625.17|0
1649402810000|2022-04-08 07:26:50|15616.77|15616.77|15616.77|15616.77|15616.77|15616.77|15616.77|15616.77|0
1649402820000|2022-04-08 07:27:00|15608.84|15608.84|15608.84|15608.84|15608.84|15608.84|15608.84|15608.84|0
1649402900000|2022-04-08 07:28:20|15616.77|15616.77|15616.77|15616.77|15616.77|15616.77|15616.77|15616.77|0
1649402930000|2022-04-08 07:28:50|15624.7|15624.7|15624.7|15624.7|15624.7|15624.7|15624.7|15624.7|0
1649402940000|2022-04-08 07:29:00|15635.89|15635.89|15635.89|15635.89|15635.89|15635.89|15635.89|15635.89|0
1649402950000|2022-04-08 07:29:10|15643.83|15643.83|15643.83|15643.83|15643.83|15643.83|15643.83|15643.83|0
1649403000000|2022-04-08 07:30:00|15641.03|15641.03|15640.11|15640.11|15641.03|15641.03|15640.11|15640.11|0
1649403020000|2022-04-08 07:30:20|15637.31|15637.31|15637.31|15637.31|15637.31|15637.31|15637.31|15637.31|0
1649403040000|2022-04-08 07:30:40|15627.51|15627.51|15627.51|15627.51|15627.51|15627.51|15627.51|15627.51|0
1649403050000|2022-04-08 07:30:50|15623.31|15623.31|15626.11|15626.11|15626.11|15626.11|15623.31|15623.31|0
1649403210000|2022-04-08 07:33:30|15630.31|15630.31|15640.11|15640.11|15640.11|15640.11|15630.31|15630.31|0
1649403220000|2022-04-08 07:33:40|15637.31|15637.31|15637.31|15637.31|15637.31|15637.31|15637.31|15637.31|0
1649403270000|2022-04-08 07:34:30|15605.59|15605.59|15597.66|15597.66|15605.59|15605.59|15597.66|15597.66|0
1649403290000|2022-04-08 07:34:50|15593.46|15593.46|15593.46|15593.46|15593.46|15593.46|15593.46|15593.46|0
1649403300000|2022-04-08 07:35:00|15589.49|15589.49|15589.49|15589.49|15589.49|15589.49|15589.49|15589.49|0
1649403450000|2022-04-08 07:37:30|15573.63|15573.63|15573.63|15573.63|15577.6|15577.6|15573.63|15573.63|0
1649403460000|2022-04-08 07:37:40|15577.6|15577.6|15577.6|15577.6|15577.6|15577.6|15577.6|15577.6|0
1649403530000|2022-04-08 07:38:50|15565.7|15565.7|15565.7|15565.7|15565.7|15565.7|15565.7|15565.7|0
1649403570000|2022-04-08 07:39:30|15577.6|15577.6|15581.56|15581.56|15581.56|15581.56|15577.6|15577.6|0
1649403600000|2022-04-08 07:40:00|15581.1|15581.1|15585.3|15585.3|15585.3|15585.3|15581.1|15581.1|0
1649403660000|2022-04-08 07:41:00|15583.92|15583.92|15583.92|15583.92|15583.92|15583.92|15583.92|15583.92|0
1649403730000|2022-04-08 07:42:10|15579.72|15579.72|15579.72|15579.72|15579.72|15579.72|15579.72|15579.72|0
1649403780000|2022-04-08 07:43:00|15577.88|15577.88|15573.92|15573.92|15577.88|15577.88|15573.92|15573.92|0
1649403840000|2022-04-08 07:44:00|15578.12|15578.12|15578.12|15578.12|15578.12|15578.12|15578.12|15578.12|0
1649403890000|2022-04-08 07:44:50|15572.52|15572.52|15572.52|15572.52|15572.52|15572.52|15572.52|15572.52|0
1649403910000|2022-04-08 07:45:10|15568.32|15568.32|15568.32|15568.32|15568.32|15568.32|15568.32|15568.32|0
1649403960000|2022-04-08 07:46:00|15573.92|15573.92|15573.92|15573.92|15573.92|15573.92|15573.92|15573.92|0
1649404050000|2022-04-08 07:47:30|15558.06|15558.06|15558.06|15558.06|15558.06|15558.06|15558.06|15558.06|0
1649404130000|2022-04-08 07:48:50|15565.99|15565.99|15554.09|15554.09|15565.99|15565.99|15554.09|15554.09|0
1649404140000|2022-04-08 07:49:00|15562.02|15562.02|15562.02|15562.02|15562.02|15562.02|15562.02|15562.02|0
1649404150000|2022-04-08 07:49:10|15569.95|15569.95|15569.95|15569.95|15569.95|15569.95|15569.95|15569.95|0
1649404160000|2022-04-08 07:49:20|15558.06|15558.06|15562.02|15562.02|15562.02|15562.02|15558.06|15558.06|0
1649404170000|2022-04-08 07:49:30|15562.48|15562.48|15562.48|15562.48|15562.48|15562.48|15562.48|15562.48|0
1649404230000|2022-04-08 07:50:30|15561.08|15561.08|15556.88|15556.88|15561.08|15561.08|15556.88|15556.88|0
1649404260000|2022-04-08 07:51:00|15548.95|15548.95|15548.95|15548.95|15548.95|15548.95|15548.95|15548.95|0
1649404310000|2022-04-08 07:51:50|15552.92|15552.92|15552.92|15552.92|15552.92|15552.92|15552.92|15552.92|0
1649404370000|2022-04-08 07:52:50|15544.99|15544.99|15544.53|15544.53|15544.99|15544.99|15544.53|15544.53|0
1649404400000|2022-04-08 07:53:20|15548.49|15548.49|15551.29|15551.29|15551.29|15551.29|15548.49|15548.49|0
1649404480000|2022-04-08 07:54:40|15539.4|15539.4|15539.4|15539.4|15539.4|15539.4|15539.4|15539.4|0
1649404500000|2022-04-08 07:55:00|15547.33|15547.33|15553.86|15553.86|15555.26|15555.26|15547.33|15547.33|0
1649404520000|2022-04-08 07:55:20|15555.24|15555.24|15555.24|15555.24|15555.24|15555.24|15555.24|15555.24|0
1649404540000|2022-04-08 07:55:40|15559.44|15559.44|15559.44|15559.44|15559.44|15559.44|15559.44|15559.44|0
1649404560000|2022-04-08 07:56:00|15565.03|15565.03|15565.03|15565.03|15565.03|15565.03|15565.03|15565.03|0
1649404620000|2022-04-08 07:57:00|15572.97|15572.97|15572.97|15572.97|15572.97|15572.97|15572.97|15572.97|0
1649404640000|2022-04-08 07:57:20|15579.96|15579.96|15587.89|15587.89|15587.89|15587.89|15579.96|15579.96|0
1649404670000|2022-04-08 07:57:50|15579.96|15579.96|15579.96|15579.96|15579.96|15579.96|15579.96|15579.96|0
1649404680000|2022-04-08 07:58:00|15581.34|15581.34|15581.34|15581.34|15581.34|15581.34|15581.34|15581.34|0
1649404720000|2022-04-08 07:58:40|15580.88|15580.88|15580.88|15580.88|15580.88|15580.88|15580.88|15580.88|0
1649404730000|2022-04-08 07:58:50|15588.81|15588.81|15588.81|15588.81|15588.81|15588.81|15588.81|15588.81|0
1649404740000|2022-04-08 07:59:00|15596.74|15596.74|15588.35|15588.35|15596.74|15596.74|15588.35|15588.35|0
1649404760000|2022-04-08 07:59:20|15596.28|15596.28|15596.28|15596.28|15596.28|15596.28|15596.28|15596.28|0
1649404790000|2022-04-08 07:59:50|15592.32|15592.32|15592.32|15592.32|15592.32|15592.32|15592.32|15592.32|0
1649404800000|2022-04-08 08:00:00|15600.25|15600.25|15600.25|15600.25|15600.25|15600.25|15600.25|15600.25|0
1649404820000|2022-04-08 08:00:20|15596.05|15596.05|15597.45|15597.45|15597.45|15597.45|15596.05|15596.05|0
1649404850000|2022-04-08 08:00:50|15595.61|15595.61|15595.61|15595.61|15595.61|15595.61|15595.61|15595.61|0
1649404930000|2022-04-08 08:02:10|15598.41|15598.41|15598.41|15598.41|15598.41|15598.41|15598.41|15598.41|0
1649404990000|2022-04-08 08:03:10|15590.48|15590.48|15593.28|15593.28|15593.28|15593.28|15590.48|15590.48|0
1649405000000|2022-04-08 08:03:20|15596.08|15596.08|15590.48|15590.48|15596.08|15596.08|15590.48|15590.48|0
1649405080000|2022-04-08 08:04:40|15593.28|15593.28|15598.88|15598.88|15598.88|15598.88|15593.28|15593.28|0
1649405140000|2022-04-08 08:05:40|15599.8|15599.8|15599.8|15599.8|15599.8|15599.8|15599.8|15599.8|0
1649405170000|2022-04-08 08:06:10|15600.26|15600.26|15600.26|15600.26|15600.26|15600.26|15600.26|15600.26|0
1649405190000|2022-04-08 08:06:30|15603.05|15603.05|15607.25|15607.25|15607.25|15607.25|15603.05|15603.05|0
1649405200000|2022-04-08 08:06:40|15603.05|15603.05|15603.05|15603.05|15603.05|15603.05|15603.05|15603.05|0
1649405220000|2022-04-08 08:07:00|15603.51|15603.51|15603.51|15603.51|15603.51|15603.51|15603.51|15603.51|0
1649405240000|2022-04-08 08:07:20|15591.62|15591.62|15591.62|15591.62|15591.62|15591.62|15591.62|15591.62|0
1649405250000|2022-04-08 08:07:30|15593.02|15593.02|15593.02|15593.02|15593.02|15593.02|15593.02|15593.02|0
1649405300000|2022-04-08 08:08:20|15596.98|15596.98|15596.98|15596.98|15596.98|15596.98|15596.98|15596.98|0
1649405320000|2022-04-08 08:08:40|15603.98|15603.98|15603.98|15603.98|15603.98|15603.98|15603.98|15603.98|0
1649405340000|2022-04-08 08:09:00|15598.38|15598.38|15598.38|15598.38|15598.38|15598.38|15598.38|15598.38|0
1649405350000|2022-04-08 08:09:10|15594.42|15594.42|15594.42|15594.42|15594.42|15594.42|15594.42|15594.42|0
1649405420000|2022-04-08 08:10:20|15586.49|15586.49|15582.52|15582.52|15586.49|15586.49|15582.52|15582.52|0
1649405430000|2022-04-08 08:10:30|15586.72|15586.72|15586.72|15586.72|15586.72|15586.72|15586.72|15586.72|0
1649405460000|2022-04-08 08:11:00|15590.69|15590.69|15590.69|15590.69|15590.69|15590.69|15590.69|15590.69|0
1649405480000|2022-04-08 08:11:20|15585.09|15585.09|15587.89|15587.89|15587.89|15587.89|15585.09|15585.09|0
1649405500000|2022-04-08 08:11:40|15590.69|15590.69|15590.69|15590.69|15590.69|15590.69|15590.69|15590.69|0
1649405530000|2022-04-08 08:12:10|15586.72|15586.72|15590.69|15590.69|15590.69|15590.69|15586.72|15586.72|0
1649405570000|2022-04-08 08:12:50|15594.65|15594.65|15594.65|15594.65|15594.65|15594.65|15594.65|15594.65|0
1649405650000|2022-04-08 08:14:10|15598.62|15598.62|15598.62|15598.62|15598.62|15598.62|15598.62|15598.62|0
1649405690000|2022-04-08 08:14:50|15594.65|15594.65|15594.65|15594.65|15594.65|15594.65|15594.65|15594.65|0
1649405720000|2022-04-08 08:15:20|15590.69|15590.69|15590.69|15590.69|15590.69|15590.69|15590.69|15590.69|0
1649405740000|2022-04-08 08:15:40|15586.72|15586.72|15586.72|15586.72|15586.72|15586.72|15586.72|15586.72|0
1649405770000|2022-04-08 08:16:10|15582.75|15582.75|15582.75|15582.75|15582.75|15582.75|15582.75|15582.75|0
1649405800000|2022-04-08 08:16:40|15584.15|15584.15|15581.59|15581.59|15585.55|15585.55|15581.59|15581.59|0
1649405950000|2022-04-08 08:19:10|15585.55|15585.55|15585.55|15585.55|15585.55|15585.55|15585.55|15585.55|0
1649405990000|2022-04-08 08:19:50|15582.75|15582.75|15582.75|15582.75|15582.75|15582.75|15582.75|15582.75|0
1649406050000|2022-04-08 08:20:50|15588.35|15588.35|15588.35|15588.35|15588.35|15588.35|15588.35|15588.35|0
1649406180000|2022-04-08 08:23:00|15580.42|15580.42|15580.42|15580.42|15580.42|15580.42|15580.42|15580.42|0
1649406240000|2022-04-08 08:24:00|15583.22|15583.22|15586.02|15586.02|15586.02|15586.02|15583.22|15583.22|0
1649406280000|2022-04-08 08:24:40|15597.92|15597.92|15597.92|15597.92|15597.92|15597.92|15597.92|15597.92|0
1649406290000|2022-04-08 08:24:50|15601.88|15601.88|15601.88|15601.88|15601.88|15601.88|15601.88|15601.88|0
1649406300000|2022-04-08 08:25:00|15605.85|15605.85|15605.85|15605.85|15605.85|15605.85|15605.85|15605.85|0
1649406370000|2022-04-08 08:26:10|15617.74|15617.74|15617.74|15617.74|15617.74|15617.74|15617.74|15617.74|0
1649406380000|2022-04-08 08:26:20|15613.54|15613.54|15613.54|15613.54|15613.54|15613.54|15613.54|15613.54|0
1649406390000|2022-04-08 08:26:30|15609.35|15609.35|15603.75|15603.75|15609.35|15609.35|15602.35|15602.35|0
1649406420000|2022-04-08 08:27:00|15587.89|15587.89|15587.89|15587.89|15587.89|15587.89|15587.89|15587.89|0
1649406480000|2022-04-08 08:28:00|15575.99|15575.99|15575.99|15575.99|15575.99|15575.99|15575.99|15575.99|0
1649406490000|2022-04-08 08:28:10|15583.92|15583.92|15583.92|15583.92|15583.92|15583.92|15583.92|15583.92|0
1649406580000|2022-04-08 08:29:40|15568.53|15568.53|15572.49|15572.49|15572.49|15572.49|15568.53|15568.53|0
1649406590000|2022-04-08 08:29:50|15568.29|15568.29|15568.29|15568.29|15568.29|15568.29|15568.29|15568.29|0
1649406600000|2022-04-08 08:30:00|15565.49|15565.49|15578.09|15578.09|15578.09|15578.09|15565.49|15565.49|0
1649406700000|2022-04-08 08:31:40|15575.29|15575.29|15575.29|15575.29|15575.29|15575.29|15575.29|15575.29|0
1649406850000|2022-04-08 08:34:10|15571.33|15571.33|15571.33|15571.33|15571.33|15571.33|15571.33|15571.33|0
1649406900000|2022-04-08 08:35:00|15570.87|15570.87|15570.87|15570.87|15570.87|15570.87|15570.87|15570.87|0
1649406990000|2022-04-08 08:36:30|15562.94|15562.94|15562.94|15562.94|15562.94|15562.94|15562.94|15562.94|0
1649407020000|2022-04-08 08:37:00|15558.74|15558.74|15558.74|15558.74|15558.74|15558.74|15558.74|15558.74|0
1649407080000|2022-04-08 08:38:00|15561.54|15561.54|15561.54|15561.54|15561.54|15561.54|15561.54|15561.54|0
1649407190000|2022-04-08 08:39:50|15561.08|15561.08|15561.54|15561.54|15561.54|15561.54|15561.08|15561.08|0
1649407200000|2022-04-08 08:40:00|15562|15562|15563.37|15563.37|15563.37|15563.37|15562|15562|0
1649407310000|2022-04-08 08:41:50|15560.58|15560.58|15560.58|15560.58|15560.58|15560.58|15560.58|15560.58|0
1649407340000|2022-04-08 08:42:20|15556.61|15556.61|15556.61|15556.61|15556.61|15556.61|15556.61|15556.61|0
1649407410000|2022-04-08 08:43:30|15560.58|15560.58|15561.98|15561.98|15561.98|15561.98|15560.58|15560.58|0
1649407470000|2022-04-08 08:44:30|15566.17|15566.17|15567.57|15567.57|15567.57|15567.57|15566.17|15566.17|0
1649407480000|2022-04-08 08:44:40|15571.54|15571.54|15571.54|15571.54|15571.54|15571.54|15571.54|15571.54|0
1649407590000|2022-04-08 08:46:30|15574.34|15574.34|15574.34|15574.34|15574.34|15574.34|15574.34|15574.34|0
1649407620000|2022-04-08 08:47:00|15574.8|15574.8|15575.72|15575.72|15575.72|15575.72|15574.8|15574.8|0
1649407650000|2022-04-08 08:47:30|15577.12|15577.12|15577.12|15577.12|15577.12|15577.12|15577.12|15577.12|0
1649407680000|2022-04-08 08:48:00|15577.58|15577.58|15577.58|15577.58|15577.58|15577.58|15577.58|15577.58|0
1649407740000|2022-04-08 08:49:00|15578.04|15578.04|15578.04|15578.04|15578.04|15578.04|15578.04|15578.04|0
1649407780000|2022-04-08 08:49:40|15575.24|15575.24|15575.24|15575.24|15575.24|15575.24|15575.24|15575.24|0
1649407800000|2022-04-08 08:50:00|15575.7|15575.7|15575.7|15575.7|15575.7|15575.7|15575.7|15575.7|0
1649407840000|2022-04-08 08:50:40|15576.16|15576.16|15576.62|15576.62|15576.62|15576.62|15576.16|15576.16|0
1649407920000|2022-04-08 08:52:00|15568.69|15568.69|15568.69|15568.69|15568.69|15568.69|15568.69|15568.69|0
1649408080000|2022-04-08 08:54:40|15564.72|15564.72|15559.36|15559.36|15564.72|15564.72|15556.56|15556.56|0
1649408100000|2022-04-08 08:55:00|15555.39|15555.39|15558.19|15558.19|15566.59|15566.59|15555.39|15555.39|0
1649408110000|2022-04-08 08:55:10|15552.59|15552.59|15553.99|15553.99|15553.99|15553.99|15552.59|15552.59|0
1649408260000|2022-04-08 08:57:40|15550.03|15550.03|15550.03|15550.03|15550.03|15550.03|15550.03|15550.03|0
1649408390000|2022-04-08 08:59:50|15551.42|15551.42|15548.63|15548.63|15551.42|15551.42|15548.63|15548.63|0
1649408400000|2022-04-08 09:00:00|15545.83|15545.83|15545.83|15545.83|15545.83|15545.83|15545.83|15545.83|0
1649408410000|2022-04-08 09:00:10|15544.91|15544.91|15528.87|15528.87|15544.91|15544.91|15528.87|15528.87|0
1649408420000|2022-04-08 09:00:20|15529.79|15529.79|15528.39|15528.39|15529.79|15529.79|15528.39|15528.39|0
1649408480000|2022-04-08 09:01:20|15508.57|15508.57|15512.53|15512.53|15512.53|15512.53|15508.57|15508.57|0
1649408490000|2022-04-08 09:01:30|15504.6|15504.6|15504.6|15504.6|15504.6|15504.6|15504.6|15504.6|0
1649408500000|2022-04-08 09:01:40|15500.4|15500.4|15500.4|15500.4|15500.4|15500.4|15500.4|15500.4|0
1649408560000|2022-04-08 09:02:40|15501.32|15501.32|15501.78|15501.78|15501.78|15501.78|15501.32|15501.32|0
1649408610000|2022-04-08 09:03:30|15493.85|15493.85|15489.89|15489.89|15493.85|15493.85|15489.89|15489.89|0
1649408620000|2022-04-08 09:03:40|15480.09|15480.09|15480.09|15480.09|15480.09|15480.09|15480.09|15480.09|0
1649408630000|2022-04-08 09:03:50|15484.06|15484.06|15492.45|15492.45|15492.45|15492.45|15484.06|15484.06|0
1649408770000|2022-04-08 09:06:10|15484.52|15484.52|15484.52|15484.52|15484.52|15484.52|15484.52|15484.52|0
1649408780000|2022-04-08 09:06:20|15480.56|15480.56|15472.63|15472.63|15480.56|15480.56|15472.63|15472.63|0
1649408880000|2022-04-08 09:08:00|15484.52|15484.52|15484.52|15484.52|15484.52|15484.52|15484.52|15484.52|0
1649408900000|2022-04-08 09:08:20|15494.32|15494.32|15498.28|15498.28|15498.28|15498.28|15494.32|15494.32|0
1649408910000|2022-04-08 09:08:30|15494.32|15494.32|15494.32|15494.32|15494.32|15494.32|15494.32|15494.32|0
1649408930000|2022-04-08 09:08:50|15495.72|15495.72|15495.72|15495.72|15495.72|15495.72|15495.72|15495.72|0
1649408940000|2022-04-08 09:09:00|15497.12|15497.12|15495.72|15495.72|15498.52|15498.52|15495.72|15495.72|0
1649409020000|2022-04-08 09:10:20|15491.75|15491.75|15490.35|15490.35|15491.75|15491.75|15490.35|15490.35|0
1649409070000|2022-04-08 09:11:10|15498.28|15498.28|15498.28|15498.28|15498.28|15498.28|15498.28|15498.28|0
1649409090000|2022-04-08 09:11:30|15502.48|15502.48|15502.48|15502.48|15502.48|15502.48|15502.48|15502.48|0
1649409140000|2022-04-08 09:12:20|15506.45|15506.45|15506.45|15506.45|15506.45|15506.45|15506.45|15506.45|0
1649409180000|2022-04-08 09:13:00|15505.07|15505.07|15505.07|15505.07|15505.07|15505.07|15505.07|15505.07|0
1649409240000|2022-04-08 09:14:00|15493.17|15493.17|15489.21|15489.21|15493.17|15493.17|15489.21|15489.21|0
1649409300000|2022-04-08 09:15:00|15487.81|15487.81|15487.81|15487.81|15487.81|15487.81|15487.81|15487.81|0
1649409310000|2022-04-08 09:15:10|15491.77|15491.77|15491.77|15491.77|15491.77|15491.77|15487.81|15487.81|0
1649409360000|2022-04-08 09:16:00|15487.81|15487.81|15482.44|15482.44|15487.81|15487.81|15482.44|15482.44|0
1649409400000|2022-04-08 09:16:40|15478.25|15478.25|15478.25|15478.25|15478.25|15478.25|15478.25|15478.25|0
1649409460000|2022-04-08 09:17:40|15479.65|15479.65|15479.65|15479.65|15479.65|15479.65|15479.65|15479.65|0
1649409540000|2022-04-08 09:19:00|15475.68|15475.68|15471.71|15471.71|15479.65|15479.65|15467.75|15467.75|0
1649409550000|2022-04-08 09:19:10|15463.78|15463.78|15459.82|15459.82|15463.78|15463.78|15459.82|15459.82|0
1649409580000|2022-04-08 09:19:40|15457.02|15457.02|15457.02|15457.02|15457.02|15457.02|15457.02|15457.02|0
1649409610000|2022-04-08 09:20:10|15456.56|15456.56|15456.1|15456.1|15456.56|15456.56|15456.1|15456.1|0
1649409650000|2022-04-08 09:20:50|15464.03|15464.03|15460.07|15460.07|15464.03|15464.03|15460.07|15460.07|0
1649409710000|2022-04-08 09:21:50|15458.67|15458.67|15458.67|15458.67|15458.67|15458.67|15458.67|15458.67|0
1649409730000|2022-04-08 09:22:10|15457.75|15457.75|15458.67|15458.67|15458.67|15458.67|15457.75|15457.75|0
1649409750000|2022-04-08 09:22:30|15486.42|15486.42|15486.42|15486.42|15486.42|15486.42|15482.46|15482.46|0
1649409760000|2022-04-08 09:22:40|15482.46|15482.46|15486.42|15486.42|15486.42|15486.42|15482.46|15482.46|0
1649409770000|2022-04-08 09:22:50|15482.46|15482.46|15483.86|15483.86|15487.82|15487.82|15474.53|15474.53|0
1649409780000|2022-04-08 09:23:00|15475.93|15475.93|15487.82|15487.82|15487.82|15487.82|15475.93|15475.93|0
1649409790000|2022-04-08 09:23:10|15479.89|15479.89|15475.93|15475.93|15487.82|15487.82|15475.93|15475.93|0
1649409800000|2022-04-08 09:23:20|15471.96|15471.96|15471.96|15471.96|15471.96|15471.96|15471.96|15471.96|0
1649409830000|2022-04-08 09:23:50|15464.03|15464.03|15464.03|15464.03|15464.03|15464.03|15464.03|15464.03|0
1649409840000|2022-04-08 09:24:00|15460.07|15460.07|15460.07|15460.07|15460.07|15460.07|15460.07|15460.07|0
1649409850000|2022-04-08 09:24:10|15468|15468|15468|15468|15468|15468|15468|15468|0
1649410020000|2022-04-08 09:27:00|15460.07|15460.07|15460.07|15460.07|15460.07|15460.07|15460.07|15460.07|0
1649410080000|2022-04-08 09:28:00|15464.03|15464.03|15464.03|15464.03|15464.03|15464.03|15464.03|15464.03|0
1649410120000|2022-04-08 09:28:40|15460.07|15460.07|15460.07|15460.07|15460.07|15460.07|15460.07|15460.07|0
1649410140000|2022-04-08 09:29:00|15462.86|15462.86|15462.86|15462.86|15462.86|15462.86|15462.86|15462.86|0
1649410160000|2022-04-08 09:29:20|15466.83|15466.83|15471.03|15471.03|15471.03|15471.03|15466.83|15466.83|0
1649410170000|2022-04-08 09:29:30|15472.43|15472.43|15472.43|15472.43|15472.43|15472.43|15472.43|15472.43|0
1649410200000|2022-04-08 09:30:00|15475.23|15475.23|15475.23|15475.23|15475.23|15475.23|15475.23|15475.23|0
1649410220000|2022-04-08 09:30:20|15479.19|15479.19|15481.99|15481.99|15481.99|15481.99|15479.19|15479.19|0
1649410260000|2022-04-08 09:31:00|15474.06|15474.06|15466.13|15466.13|15474.06|15474.06|15466.13|15466.13|0
1649410330000|2022-04-08 09:32:10|15470.1|15470.1|15470.1|15470.1|15470.1|15470.1|15470.1|15470.1|0
1649410340000|2022-04-08 09:32:20|15468.72|15468.72|15468.72|15468.72|15468.72|15468.72|15468.72|15468.72|0
1649410350000|2022-04-08 09:32:30|15469.64|15469.64|15470.56|15470.56|15470.56|15470.56|15469.64|15469.64|0
1649410380000|2022-04-08 09:33:00|15471.01|15471.01|15471.01|15471.01|15471.01|15471.01|15471.01|15471.01|0
1649410490000|2022-04-08 09:34:50|15474.98|15474.98|15475.44|15475.44|15475.44|15475.44|15474.98|15474.98|0
1649410500000|2022-04-08 09:35:00|15471.24|15471.24|15469.84|15469.84|15471.24|15471.24|15469.84|15469.84|0
1649410580000|2022-04-08 09:36:20|15467.04|15467.04|15467.04|15467.04|15467.04|15467.04|15467.04|15467.04|0
1649410600000|2022-04-08 09:36:40|15464.24|15464.24|15464.24|15464.24|15464.24|15464.24|15464.24|15464.24|0
1649410640000|2022-04-08 09:37:20|15468.44|15468.44|15468.44|15468.44|15468.44|15468.44|15468.44|15468.44|0
1649410710000|2022-04-08 09:38:30|15456.55|15456.55|15452.58|15452.58|15456.55|15456.55|15452.58|15452.58|0
1649410800000|2022-04-08 09:40:00|15451.2|15451.2|15451.2|15451.2|15451.2|15451.2|15451.2|15451.2|0
1649410880000|2022-04-08 09:41:20|15449.8|15449.8|15449.8|15449.8|15449.8|15449.8|15449.8|15449.8|0
1649410920000|2022-04-08 09:42:00|15451.2|15451.2|15451.2|15451.2|15451.2|15451.2|15451.2|15451.2|0
1649411090000|2022-04-08 09:44:50|15439.31|15439.31|15439.31|15439.31|15439.31|15439.31|15439.31|15439.31|0
1649411250000|2022-04-08 09:47:30|15442.11|15442.11|15442.11|15442.11|15442.11|15442.11|15442.11|15442.11|0
1649411280000|2022-04-08 09:48:00|15450.04|15450.04|15446.07|15446.07|15450.04|15450.04|15446.07|15446.07|0
1649411300000|2022-04-08 09:48:20|15442.11|15442.11|15442.11|15442.11|15442.11|15442.11|15442.11|15442.11|0
1649411310000|2022-04-08 09:48:30|15444.9|15444.9|15444.9|15444.9|15444.9|15444.9|15444.9|15444.9|0
1649411370000|2022-04-08 09:49:30|15447.7|15447.7|15446.54|15446.54|15450.5|15450.5|15446.54|15446.54|0
1649411380000|2022-04-08 09:49:40|15442.57|15442.57|15442.57|15442.57|15442.57|15442.57|15442.57|15442.57|0
1649411470000|2022-04-08 09:51:10|15441.17|15441.17|15440.71|15440.71|15441.17|15441.17|15440.71|15440.71|0
1649411540000|2022-04-08 09:52:20|15441.17|15441.17|15441.17|15441.17|15441.17|15441.17|15441.17|15441.17|0
1649411550000|2022-04-08 09:52:30|15441.63|15441.63|15441.63|15441.63|15441.63|15441.63|15441.63|15441.63|0
1649411580000|2022-04-08 09:53:00|15440.25|15440.25|15440.25|15440.25|15440.25|15440.25|15440.25|15440.25|0
1649411760000|2022-04-08 09:56:00|15441.65|15441.65|15441.65|15441.65|15441.65|15441.65|15441.65|15441.65|0
1649411850000|2022-04-08 09:57:30|15440.25|15440.25|15440.25|15440.25|15440.25|15440.25|15440.25|15440.25|0
1649411870000|2022-04-08 09:57:50|15436.29|15436.29|15436.29|15436.29|15436.29|15436.29|15436.29|15436.29|0
1649411960000|2022-04-08 09:59:20|15433.49|15433.49|15429.29|15429.29|15433.49|15433.49|15429.29|15429.29|0
1649411970000|2022-04-08 09:59:30|15437.22|15437.22|15437.22|15437.22|15437.22|15437.22|15437.22|15437.22|0
1649412000000|2022-04-08 10:00:00|15441.42|15441.42|15442.82|15442.82|15442.82|15442.82|15441.42|15441.42|0
1649412010000|2022-04-08 10:00:10|15442.36|15442.36|15442.36|15442.36|15442.36|15442.36|15440.96|15440.96|0
1649412070000|2022-04-08 10:01:10|15438.86|15438.86|15439.56|15439.56|15439.56|15439.56|15438.16|15438.16|0
1649412110000|2022-04-08 10:01:50|15436.76|15436.76|15436.76|15436.76|15436.76|15436.76|15436.76|15436.76|0
1649412150000|2022-04-08 10:02:30|15439.56|15439.56|15439.56|15439.56|15439.56|15439.56|15439.56|15439.56|0
1649412160000|2022-04-08 10:02:40|15440.96|15440.96|15440.96|15440.96|15440.96|15440.96|15440.96|15440.96|0
1649412270000|2022-04-08 10:04:30|15441.42|15441.42|15441.42|15441.42|15441.42|15441.42|15441.42|15441.42|0
1649412420000|2022-04-08 10:07:00|15445.38|15445.38|15445.38|15445.38|15445.38|15445.38|15445.38|15445.38|0
1649412500000|2022-04-08 10:08:20|15446.78|15446.78|15446.78|15446.78|15446.78|15446.78|15446.78|15446.78|0
1649412550000|2022-04-08 10:09:10|15454.71|15454.71|15454.71|15454.71|15458.68|15458.68|15454.71|15454.71|0
1649412600000|2022-04-08 10:10:00|15450.75|15450.75|15450.75|15450.75|15450.75|15450.75|15450.75|15450.75|0
1649412620000|2022-04-08 10:10:20|15447.95|15447.95|15447.95|15447.95|15447.95|15447.95|15447.95|15447.95|0
1649412640000|2022-04-08 10:10:40|15451.92|15451.92|15451.92|15451.92|15451.92|15451.92|15451.92|15451.92|0
1649412820000|2022-04-08 10:13:40|15463.81|15463.81|15463.81|15463.81|15463.81|15463.81|15463.81|15463.81|0
1649412830000|2022-04-08 10:13:50|15465.21|15465.21|15465.21|15465.21|15465.21|15465.21|15465.21|15465.21|0
1649412850000|2022-04-08 10:14:10|15463.81|15463.81|15462.89|15462.89|15463.81|15463.81|15462.89|15462.89|0
1649412860000|2022-04-08 10:14:20|15461.49|15461.49|15461.49|15461.49|15461.49|15461.49|15461.49|15461.49|0
1649412900000|2022-04-08 10:15:00|15467.09|15467.09|15467.09|15467.09|15467.09|15467.09|15467.09|15467.09|0
1649412920000|2022-04-08 10:15:20|15469.89|15469.89|15477.82|15477.82|15477.82|15477.82|15469.89|15469.89|0
1649412930000|2022-04-08 10:15:30|15473.85|15473.85|15473.85|15473.85|15473.85|15473.85|15473.85|15473.85|0
1649412970000|2022-04-08 10:16:10|15476.65|15476.65|15468.72|15468.72|15476.65|15476.65|15468.72|15468.72|0
1649412980000|2022-04-08 10:16:20|15471.52|15471.52|15467.56|15467.56|15471.52|15471.52|15467.56|15467.56|0
1649413030000|2022-04-08 10:17:10|15463.59|15463.59|15458.23|15458.23|15463.59|15463.59|15458.23|15458.23|0
1649413060000|2022-04-08 10:17:40|15456.83|15456.83|15456.83|15456.83|15456.83|15456.83|15456.83|15456.83|0
1649413120000|2022-04-08 10:18:40|15452.86|15452.86|15452.86|15452.86|15452.86|15452.86|15452.86|15452.86|0
1649413140000|2022-04-08 10:19:00|15454.26|15454.26|15454.26|15454.26|15454.26|15454.26|15454.26|15454.26|0
1649413200000|2022-04-08 10:20:00|15450.3|15450.3|15454.26|15454.26|15454.26|15454.26|15450.3|15450.3|0
1649413220000|2022-04-08 10:20:20|15454.72|15454.72|15454.72|15454.72|15454.72|15454.72|15454.72|15454.72|0
1649413270000|2022-04-08 10:21:10|15451.92|15451.92|15451.92|15451.92|15451.92|15451.92|15451.92|15451.92|0
1649413390000|2022-04-08 10:23:10|15455.89|15455.89|15455.43|15455.43|15455.89|15455.89|15455.43|15455.43|0
1649413450000|2022-04-08 10:24:10|15454.03|15454.03|15452.63|15452.63|15454.03|15454.03|15452.63|15452.63|0
1649413460000|2022-04-08 10:24:20|15456.59|15456.59|15456.59|15456.59|15456.59|15456.59|15456.59|15456.59|0
1649413560000|2022-04-08 10:26:00|15459.39|15459.39|15459.39|15459.39|15459.39|15459.39|15459.39|15459.39|0
1649413660000|2022-04-08 10:27:40|15459.85|15459.85|15459.85|15459.85|15459.85|15459.85|15459.85|15459.85|0
1649413690000|2022-04-08 10:28:10|15461.69|15461.69|15461.69|15461.69|15461.69|15461.69|15461.69|15461.69|0
1649413790000|2022-04-08 10:29:50|15465.66|15465.66|15465.66|15465.66|15465.66|15465.66|15465.66|15465.66|0
1649413810000|2022-04-08 10:30:10|15461.69|15461.69|15461.69|15461.69|15461.69|15461.69|15461.69|15461.69|0
1649413840000|2022-04-08 10:30:40|15457.73|15457.73|15457.73|15457.73|15457.73|15457.73|15457.73|15457.73|0
1649413970000|2022-04-08 10:32:50|15456.33|15456.33|15456.33|15456.33|15456.33|15456.33|15456.33|15456.33|0
1649414000000|2022-04-08 10:33:20|15453.53|15453.53|15453.53|15453.53|15453.53|15453.53|15453.53|15453.53|0
1649414020000|2022-04-08 10:33:40|15450.73|15450.73|15449.33|15449.33|15450.73|15450.73|15449.33|15449.33|0
1649414040000|2022-04-08 10:34:00|15450.73|15450.73|15450.73|15450.73|15450.73|15450.73|15450.73|15450.73|0
1649414050000|2022-04-08 10:34:10|15449.33|15449.33|15449.33|15449.33|15449.33|15449.33|15449.33|15449.33|0
1649414230000|2022-04-08 10:37:10|15447.93|15447.93|15447.93|15447.93|15447.93|15447.93|15447.93|15447.93|0
1649414250000|2022-04-08 10:37:30|15450.73|15450.73|15450.73|15450.73|15450.73|15450.73|15450.73|15450.73|0
1649414260000|2022-04-08 10:37:40|15449.33|15449.33|15449.33|15449.33|15449.33|15449.33|15449.33|15449.33|0
1649414310000|2022-04-08 10:38:30|15447.93|15447.93|15450.73|15450.73|15450.73|15450.73|15447.93|15447.93|0
1649414330000|2022-04-08 10:38:50|15449.35|15449.35|15449.35|15449.35|15449.35|15449.35|15449.35|15449.35|0
1649414480000|2022-04-08 10:41:20|15447.95|15447.95|15446.55|15446.55|15447.95|15447.95|15445.15|15445.15|0
1649414500000|2022-04-08 10:41:40|15443.75|15443.75|15443.75|15443.75|15443.75|15443.75|15443.75|15443.75|0
1649414520000|2022-04-08 10:42:00|15439.55|15439.55|15439.55|15439.55|15439.55|15439.55|15439.55|15439.55|0
1649414580000|2022-04-08 10:43:00|15440.95|15440.95|15441.41|15441.41|15441.41|15441.41|15440.95|15440.95|0
1649414590000|2022-04-08 10:43:10|15444.21|15444.21|15444.21|15444.21|15444.21|15444.21|15444.21|15444.21|0
1649414610000|2022-04-08 10:43:30|15441.41|15441.41|15441.41|15441.41|15441.41|15441.41|15441.41|15441.41|0
1649414620000|2022-04-08 10:43:40|15437.21|15437.21|15437.21|15437.21|15437.21|15437.21|15437.21|15437.21|0
1649414630000|2022-04-08 10:43:50|15435.81|15435.81|15434.42|15434.42|15435.81|15435.81|15434.42|15434.42|0
1649414690000|2022-04-08 10:44:50|15438.38|15438.38|15434.42|15434.42|15438.38|15438.38|15434.42|15434.42|0
1649414750000|2022-04-08 10:45:50|15438.61|15438.61|15438.61|15438.61|15438.61|15438.61|15438.61|15438.61|0
1649414780000|2022-04-08 10:46:20|15446.54|15446.54|15445.14|15445.14|15446.54|15446.54|15445.14|15445.14|0
1649414940000|2022-04-08 10:49:00|15447.94|15447.94|15447.94|15447.94|15447.94|15447.94|15447.94|15447.94|0
1649414990000|2022-04-08 10:49:50|15451.91|15451.91|15451.91|15451.91|15451.91|15451.91|15451.91|15451.91|0
1649415010000|2022-04-08 10:50:10|15453.31|15453.31|15453.31|15453.31|15453.31|15453.31|15453.31|15453.31|0
1649415050000|2022-04-08 10:50:50|15454.71|15454.71|15454.71|15454.71|15454.71|15454.71|15454.71|15454.71|0
1649415300000|2022-04-08 10:55:00|15451.91|15451.91|15450.51|15450.51|15451.91|15451.91|15450.51|15450.51|0
1649415310000|2022-04-08 10:55:10|15454.47|15454.47|15454.47|15454.47|15454.47|15454.47|15454.47|15454.47|0
1649415380000|2022-04-08 10:56:20|15450.28|15450.28|15450.28|15450.28|15450.28|15450.28|15450.28|15450.28|0
1649415390000|2022-04-08 10:56:30|15451.68|15451.68|15451.68|15451.68|15451.68|15451.68|15451.68|15451.68|0
1649415450000|2022-04-08 10:57:30|15452.59|15452.59|15452.59|15452.59|15452.59|15452.59|15452.59|15452.59|0
1649415460000|2022-04-08 10:57:40|15455.39|15455.39|15456.79|15456.79|15456.79|15456.79|15455.39|15455.39|0
1649415480000|2022-04-08 10:58:00|15458.19|15458.19|15460.99|15460.99|15460.99|15460.99|15458.19|15458.19|0
1649415490000|2022-04-08 10:58:10|15464.96|15464.96|15464.96|15464.96|15464.96|15464.96|15464.96|15464.96|0
1649415530000|2022-04-08 10:58:50|15463.56|15463.56|15463.56|15463.56|15463.56|15463.56|15463.56|15463.56|0
1649415540000|2022-04-08 10:59:00|15464.96|15464.96|15464.96|15464.96|15464.96|15464.96|15464.96|15464.96|0
1649415560000|2022-04-08 10:59:20|15476.85|15476.85|15476.85|15476.85|15476.85|15476.85|15476.85|15476.85|0
1649415610000|2022-04-08 11:00:10|15478.25|15478.25|15478.25|15478.25|15478.25|15478.25|15478.25|15478.25|0
1649415730000|2022-04-08 11:02:10|15482.45|15482.45|15482.45|15482.45|15482.45|15482.45|15482.45|15482.45|0
1649415780000|2022-04-08 11:03:00|15483.85|15483.85|15479.65|15479.65|15483.85|15483.85|15479.65|15479.65|0
1649415810000|2022-04-08 11:03:30|15481.05|15481.05|15481.05|15481.05|15481.05|15481.05|15481.05|15481.05|0
1649415820000|2022-04-08 11:03:40|15485.02|15485.02|15485.02|15485.02|15485.02|15485.02|15485.02|15485.02|0
1649415890000|2022-04-08 11:04:50|15481.05|15481.05|15481.05|15481.05|15481.05|15481.05|15481.05|15481.05|0
1649415900000|2022-04-08 11:05:00|15477.09|15477.09|15477.09|15477.09|15477.09|15477.09|15477.09|15477.09|0
1649415950000|2022-04-08 11:05:50|15474.29|15474.29|15474.29|15474.29|15474.29|15474.29|15474.29|15474.29|0
1649416000000|2022-04-08 11:06:40|15475.21|15475.21|15475.21|15475.21|15475.21|15475.21|15475.21|15475.21|0
1649416090000|2022-04-08 11:08:10|15471.24|15471.24|15471.24|15471.24|15471.24|15471.24|15471.24|15471.24|0
1649416100000|2022-04-08 11:08:20|15474.04|15474.04|15474.04|15474.04|15474.04|15474.04|15474.04|15474.04|0
1649416110000|2022-04-08 11:08:30|15472.64|15472.64|15465.64|15465.64|15472.64|15472.64|15465.64|15465.64|0
1649416130000|2022-04-08 11:08:50|15467.04|15467.04|15467.04|15467.04|15467.04|15467.04|15467.04|15467.04|0
1649416190000|2022-04-08 11:09:50|15465.64|15465.64|15465.64|15465.64|15465.64|15465.64|15465.64|15465.64|0
1649416220000|2022-04-08 11:10:20|15457.71|15457.71|15457.71|15457.71|15457.71|15457.71|15457.71|15457.71|0
1649416260000|2022-04-08 11:11:00|15453.51|15453.51|15452.11|15452.11|15453.51|15453.51|15452.11|15452.11|0
1649416300000|2022-04-08 11:11:40|15450.72|15450.72|15450.72|15450.72|15450.72|15450.72|15450.72|15450.72|0
1649416320000|2022-04-08 11:12:00|15454.91|15454.91|15454.91|15454.91|15454.91|15454.91|15454.91|15454.91|0
1649416390000|2022-04-08 11:13:10|15458.88|15458.88|15458.88|15458.88|15458.88|15458.88|15458.88|15458.88|0
1649416460000|2022-04-08 11:14:20|15457.48|15457.48|15454.68|15454.68|15457.48|15457.48|15454.68|15454.68|0
1649416470000|2022-04-08 11:14:30|15453.28|15453.28|15457.25|15457.25|15457.25|15457.25|15453.28|15453.28|0
1649416680000|2022-04-08 11:18:00|15462.84|15462.84|15466.81|15466.81|15466.81|15466.81|15462.84|15462.84|0
1649416690000|2022-04-08 11:18:10|15467.27|15467.27|15467.27|15467.27|15467.27|15467.27|15467.27|15467.27|0
1649416710000|2022-04-08 11:18:30|15466.81|15466.81|15466.81|15466.81|15466.81|15466.81|15466.81|15466.81|0
1649416850000|2022-04-08 11:20:50|15465.41|15465.41|15465.41|15465.41|15465.41|15465.41|15465.41|15465.41|0
1649416910000|2022-04-08 11:21:50|15465.87|15465.87|15465.87|15465.87|15465.87|15465.87|15465.87|15465.87|0
1649417000000|2022-04-08 11:23:20|15465.41|15465.41|15465.41|15465.41|15465.41|15465.41|15465.41|15465.41|0
1649417010000|2022-04-08 11:23:30|15464.01|15464.01|15464.01|15464.01|15464.01|15464.01|15464.01|15464.01|0
1649417180000|2022-04-08 11:26:20|15465.41|15465.41|15465.41|15465.41|15465.41|15465.41|15465.41|15465.41|0
1649417190000|2022-04-08 11:26:30|15473.34|15473.34|15473.34|15473.34|15473.34|15473.34|15473.34|15473.34|0
1649417240000|2022-04-08 11:27:20|15473.8|15473.8|15473.8|15473.8|15473.8|15473.8|15473.8|15473.8|0
1649417360000|2022-04-08 11:29:20|15471|15471|15471|15471|15471|15471|15471|15471|0
1649417380000|2022-04-08 11:29:40|15469.6|15469.6|15469.6|15469.6|15469.6|15469.6|15469.6|15469.6|0
1649417400000|2022-04-08 11:30:00|15468.2|15468.2|15468.2|15468.2|15468.2|15468.2|15468.2|15468.2|0
1649417420000|2022-04-08 11:30:20|15464.24|15464.24|15464.24|15464.24|15464.24|15464.24|15464.24|15464.24|0
1649417470000|2022-04-08 11:31:10|15467.04|15467.04|15467.04|15467.04|15467.04|15467.04|15467.04|15467.04|0
1649417490000|2022-04-08 11:31:30|15464.24|15464.24|15464.24|15464.24|15464.24|15464.24|15464.24|15464.24|0
1649417530000|2022-04-08 11:32:10|15464.7|15464.7|15464.7|15464.7|15464.7|15464.7|15464.7|15464.7|0
1649417540000|2022-04-08 11:32:20|15467.5|15467.5|15468.9|15468.9|15468.9|15468.9|15467.5|15467.5|0
1649417630000|2022-04-08 11:33:50|15466.1|15466.1|15466.1|15466.1|15466.1|15466.1|15466.1|15466.1|0
1649417710000|2022-04-08 11:35:10|15442.3|15442.3|15410.58|15410.58|15442.3|15442.3|15410.58|15410.58|0
1649417720000|2022-04-08 11:35:20|15426.44|15426.44|15422.48|15422.48|15426.44|15426.44|15422.48|15422.48|0
1649417750000|2022-04-08 11:35:50|15421.56|15421.56|15421.56|15421.56|15421.56|15421.56|15421.56|15421.56|0
1649417770000|2022-04-08 11:36:10|15417.59|15417.59|15429.49|15429.49|15429.49|15429.49|15417.59|15417.59|0
1649417810000|2022-04-08 11:36:50|15425.52|15425.52|15424.12|15424.12|15425.52|15425.52|15424.12|15424.12|0
1649417820000|2022-04-08 11:37:00|15420.16|15420.16|15420.16|15420.16|15420.16|15420.16|15420.16|15420.16|0
1649418070000|2022-04-08 11:41:10|15408.26|15408.26|15408.26|15408.26|15408.26|15408.26|15408.26|15408.26|0
1649418110000|2022-04-08 11:41:50|15406.86|15406.86|15414.79|15414.79|15414.79|15414.79|15406.86|15406.86|0
1649418260000|2022-04-08 11:44:20|15418.76|15418.76|15418.76|15418.76|15418.76|15418.76|15418.76|15418.76|0
1649418310000|2022-04-08 11:45:10|15410.83|15410.83|15418.76|15418.76|15418.76|15418.76|15410.83|15410.83|0
1649418360000|2022-04-08 11:46:00|15422.73|15422.73|15424.12|15424.12|15424.12|15424.12|15422.73|15422.73|0
1649418370000|2022-04-08 11:46:10|15428.09|15428.09|15428.09|15428.09|15428.09|15428.09|15428.09|15428.09|0
1649418500000|2022-04-08 11:48:20|15426.69|15426.69|15426.69|15426.69|15426.69|15426.69|15426.69|15426.69|0
1649418540000|2022-04-08 11:49:00|15423.89|15423.89|15423.89|15423.89|15423.89|15423.89|15423.89|15423.89|0
1649418560000|2022-04-08 11:49:20|15423.43|15423.43|15423.43|15423.43|15423.43|15423.43|15423.43|15423.43|0
1649418570000|2022-04-08 11:49:30|15422.97|15422.97|15422.97|15422.97|15422.97|15422.97|15422.97|15422.97|0
1649418600000|2022-04-08 11:50:00|15415.04|15415.04|15415.04|15415.04|15415.04|15415.04|15415.04|15415.04|0
1649418650000|2022-04-08 11:50:50|15413.64|15413.64|15413.64|15413.64|15413.64|15413.64|15413.64|15413.64|0
1649418690000|2022-04-08 11:51:30|15409.68|15409.68|15409.68|15409.68|15409.68|15409.68|15409.68|15409.68|0
1649418700000|2022-04-08 11:51:40|15406.88|15406.88|15406.88|15406.88|15406.88|15406.88|15406.88|15406.88|0
1649418760000|2022-04-08 11:52:40|15408.28|15408.28|15408.28|15408.28|15408.28|15408.28|15408.28|15408.28|0
1649418860000|2022-04-08 11:54:20|15400.35|15400.35|15400.35|15400.35|15400.35|15400.35|15400.35|15400.35|0
1649418890000|2022-04-08 11:54:50|15400.81|15400.81|15397.76|15397.76|15400.81|15400.81|15396.84|15396.84|0
1649418920000|2022-04-08 11:55:20|15394.96|15394.96|15394.96|15394.96|15394.96|15394.96|15394.96|15394.96|0
1649418990000|2022-04-08 11:56:30|15390.76|15390.76|15390.76|15390.76|15390.76|15390.76|15390.76|15390.76|0
1649419020000|2022-04-08 11:57:00|15392.16|15392.16|15393.56|15393.56|15393.56|15393.56|15392.16|15392.16|0
1649419110000|2022-04-08 11:58:30|15390.76|15390.76|15390.76|15390.76|15390.76|15390.76|15390.76|15390.76|0
1649419130000|2022-04-08 11:58:50|15389.36|15389.36|15389.36|15389.36|15389.36|15389.36|15389.36|15389.36|0
1649419210000|2022-04-08 12:00:10|15381.43|15381.43|15381.43|15381.43|15381.43|15381.43|15381.43|15381.43|0
1649419240000|2022-04-08 12:00:40|15380.03|15380.03|15380.03|15380.03|15380.03|15380.03|15380.03|15380.03|0
1649419250000|2022-04-08 12:00:50|15384|15384|15384|15384|15384|15384|15384|15384|0
1649419260000|2022-04-08 12:01:00|15386.8|15386.8|15386.8|15386.8|15386.8|15386.8|15386.8|15386.8|0
1649419290000|2022-04-08 12:01:30|15382.83|15382.83|15382.83|15382.83|15382.83|15382.83|15382.83|15382.83|0
1649419540000|2022-04-08 12:05:40|15374.9|15374.9|15374.9|15374.9|15374.9|15374.9|15374.9|15374.9|0
1649419550000|2022-04-08 12:05:50|15373.5|15373.5|15373.5|15373.5|15373.5|15373.5|15373.5|15373.5|0
1649419620000|2022-04-08 12:07:00|15370.7|15370.7|15366.74|15366.74|15370.7|15370.7|15366.74|15366.74|0
1649419760000|2022-04-08 12:09:20|15365.34|15365.34|15362.54|15362.54|15365.34|15365.34|15362.54|15362.54|0
1649419770000|2022-04-08 12:09:30|15366.51|15366.51|15366.51|15366.51|15366.51|15366.51|15366.51|15366.51|0
1649419780000|2022-04-08 12:09:40|15362.54|15362.54|15362.54|15362.54|15362.54|15362.54|15362.54|15362.54|0
1649419810000|2022-04-08 12:10:10|15363.94|15363.94|15365.34|15365.34|15365.34|15365.34|15363.94|15363.94|0
1649419840000|2022-04-08 12:10:40|15364.42|15364.42|15364.42|15364.42|15364.42|15364.42|15364.42|15364.42|0
1649419960000|2022-04-08 12:12:40|15363.02|15363.02|15362.1|15362.1|15363.02|15363.02|15362.1|15362.1|0
1649420010000|2022-04-08 12:13:30|15363.5|15363.5|15363.5|15363.5|15363.5|15363.5|15363.5|15363.5|0
1649420100000|2022-04-08 12:15:00|15364.88|15364.88|15364.88|15364.88|15364.88|15364.88|15364.88|15364.88|0
1649420190000|2022-04-08 12:16:30|15365.34|15365.34|15365.34|15365.34|15365.34|15365.34|15365.34|15365.34|0
1649420240000|2022-04-08 12:17:20|15363.94|15363.94|15365.34|15365.34|15365.34|15365.34|15363.94|15363.94|0
1649420280000|2022-04-08 12:18:00|15366.74|15366.74|15366.74|15366.74|15366.74|15366.74|15366.74|15366.74|0
1649420300000|2022-04-08 12:18:20|15365.34|15365.34|15365.34|15365.34|15365.34|15365.34|15365.34|15365.34|0
1649420350000|2022-04-08 12:19:10|15363.94|15363.94|15362.54|15362.54|15363.94|15363.94|15361.14|15361.14|0
1649420360000|2022-04-08 12:19:20|15359.74|15359.74|15359.74|15359.74|15359.74|15359.74|15359.74|15359.74|0
1649420370000|2022-04-08 12:19:30|15356.94|15356.94|15358.34|15358.34|15358.34|15358.34|15356.94|15356.94|0
1649420380000|2022-04-08 12:19:40|15355.54|15355.54|15354.14|15354.14|15356.94|15356.94|15354.14|15354.14|0
1649420400000|2022-04-08 12:20:00|15355.54|15355.54|15354.14|15354.14|15356.94|15356.94|15354.14|15354.14|0
1649420410000|2022-04-08 12:20:10|15356.94|15356.94|15354.14|15354.14|15356.94|15356.94|15354.14|15354.14|0
1649420420000|2022-04-08 12:20:20|15356.94|15356.94|15356.94|15356.94|15356.94|15356.94|15356.94|15356.94|0
1649420430000|2022-04-08 12:20:30|15354.14|15354.14|15354.14|15354.14|15354.14|15354.14|15354.14|15354.14|0
1649420440000|2022-04-08 12:20:40|15352.74|15352.74|15352.74|15352.74|15352.74|15352.74|15352.74|15352.74|0
1649420450000|2022-04-08 12:20:50|15351.34|15351.34|15351.34|15351.34|15351.34|15351.34|15351.34|15351.34|0
1649420460000|2022-04-08 12:21:00|15352.74|15352.74|15351.82|15351.82|15352.74|15352.74|15351.82|15351.82|0
1649420470000|2022-04-08 12:21:10|15354.62|15354.62|15353.22|15353.22|15354.62|15354.62|15353.22|15353.22|0
1649420520000|2022-04-08 12:22:00|15354.62|15354.62|15356.02|15356.02|15356.02|15356.02|15354.62|15354.62|0
1649420530000|2022-04-08 12:22:10|15352.06|15352.06|15352.06|15352.06|15352.06|15352.06|15352.06|15352.06|0
1649420580000|2022-04-08 12:23:00|15354.86|15354.86|15354.86|15354.86|15354.86|15354.86|15354.86|15354.86|0
1649420600000|2022-04-08 12:23:20|15350.89|15350.89|15350.89|15350.89|15350.89|15350.89|15350.89|15350.89|0
1649420620000|2022-04-08 12:23:40|15351.81|15351.81|15347.85|15347.85|15351.81|15351.81|15347.85|15347.85|0
1649420630000|2022-04-08 12:23:50|15351.81|15351.81|15351.81|15351.81|15351.81|15351.81|15351.81|15351.81|0
1649420640000|2022-04-08 12:24:00|15352.27|15352.27|15352.27|15352.27|15352.27|15352.27|15352.27|15352.27|0
1649420810000|2022-04-08 12:26:50|15350.87|15350.87|15346.67|15346.67|15350.87|15350.87|15346.67|15346.67|0
1649420820000|2022-04-08 12:27:00|15338.28|15338.28|15343.87|15343.87|15343.87|15343.87|15338.28|15338.28|0
1649420860000|2022-04-08 12:27:40|15345.27|15345.27|15339.68|15339.68|15345.27|15345.27|15339.68|15339.68|0
1649420890000|2022-04-08 12:28:10|15327.78|15327.78|15329.18|15329.18|15329.18|15329.18|15327.78|15327.78|0
1649420900000|2022-04-08 12:28:20|15324.98|15324.98|15323.58|15323.58|15324.98|15324.98|15323.58|15323.58|0
1649420940000|2022-04-08 12:29:00|15319.62|15319.62|15323.81|15323.81|15323.81|15323.81|15319.62|15319.62|0
1649421000000|2022-04-08 12:30:00|15322.41|15322.41|15322.41|15322.41|15322.41|15322.41|15322.41|15322.41|0
1649421090000|2022-04-08 12:31:30|15318.22|15318.22|15318.22|15318.22|15318.22|15318.22|15318.22|15318.22|0
1649421100000|2022-04-08 12:31:40|15315.42|15315.42|15309.82|15309.82|15315.42|15315.42|15309.82|15309.82|0
1649421110000|2022-04-08 12:31:50|15307.02|15307.02|15307.02|15307.02|15307.02|15307.02|15307.02|15307.02|0
1649421120000|2022-04-08 12:32:00|15311.22|15311.22|15311.22|15311.22|15311.22|15311.22|15311.22|15311.22|0
1649421150000|2022-04-08 12:32:30|15309.82|15309.82|15312.62|15312.62|15312.62|15312.62|15309.82|15309.82|0
1649421160000|2022-04-08 12:32:40|15304.69|15304.69|15296.29|15296.29|15304.69|15304.69|15296.29|15296.29|0
1649421180000|2022-04-08 12:33:00|15303.29|15303.29|15301.89|15301.89|15304.69|15304.69|15301.89|15301.89|0
1649421190000|2022-04-08 12:33:10|15303.29|15303.29|15303.29|15303.29|15303.29|15303.29|15303.29|15303.29|0
1649421210000|2022-04-08 12:33:30|15301.89|15301.89|15301.89|15301.89|15301.89|15301.89|15301.89|15301.89|0
1649421220000|2022-04-08 12:33:40|15310.29|15310.29|15314.48|15314.48|15314.48|15314.48|15310.29|15310.29|0
1649421230000|2022-04-08 12:33:50|15315.88|15315.88|15315.88|15315.88|15315.88|15315.88|15315.88|15315.88|0
1649421240000|2022-04-08 12:34:00|15319.85|15319.85|15319.85|15319.85|15319.85|15319.85|15319.85|15319.85|0
1649421250000|2022-04-08 12:34:10|15318.45|15318.45|15318.45|15318.45|15318.45|15318.45|15318.45|15318.45|0
1649421270000|2022-04-08 12:34:30|15321.25|15321.25|15324.05|15324.05|15326.85|15326.85|15321.25|15321.25|0
1649421320000|2022-04-08 12:35:20|15325.45|15325.45|15328.25|15328.25|15328.25|15328.25|15325.45|15325.45|0
1649421340000|2022-04-08 12:35:40|15329.65|15329.65|15329.65|15329.65|15329.65|15329.65|15329.65|15329.65|0
1649421370000|2022-04-08 12:36:10|15332.44|15332.44|15332.44|15332.44|15332.44|15332.44|15332.44|15332.44|0
1649421490000|2022-04-08 12:38:10|15333.84|15333.84|15333.84|15333.84|15333.84|15333.84|15333.84|15333.84|0
1649421510000|2022-04-08 12:38:30|15332.92|15332.92|15328.96|15328.96|15332.92|15332.92|15328.96|15328.96|0
1649421550000|2022-04-08 12:39:10|15328.5|15328.5|15328.5|15328.5|15328.5|15328.5|15328.5|15328.5|0
1649421570000|2022-04-08 12:39:30|15328.96|15328.96|15329.42|15329.42|15329.42|15329.42|15328.96|15328.96|0
1649421580000|2022-04-08 12:39:40|15330.82|15330.82|15330.82|15330.82|15330.82|15330.82|15330.82|15330.82|0
1649421650000|2022-04-08 12:40:50|15333.62|15333.62|15333.62|15333.62|15333.62|15333.62|15333.62|15333.62|0
1649421660000|2022-04-08 12:41:00|15329.65|15329.65|15329.65|15329.65|15329.65|15329.65|15329.65|15329.65|0
1649421680000|2022-04-08 12:41:20|15332.45|15332.45|15332.45|15332.45|15332.45|15332.45|15332.45|15332.45|0
1649421690000|2022-04-08 12:41:30|15328.49|15328.49|15328.49|15328.49|15328.49|15328.49|15328.49|15328.49|0
1649421720000|2022-04-08 12:42:00|15331.28|15331.28|15331.28|15331.28|15331.28|15331.28|15331.28|15331.28|0
1649421760000|2022-04-08 12:42:40|15328.49|15328.49|15324.29|15324.29|15328.49|15328.49|15324.29|15324.29|0
1649421770000|2022-04-08 12:42:50|15329.89|15329.89|15329.89|15329.89|15329.89|15329.89|15329.89|15329.89|0
1649421900000|2022-04-08 12:45:00|15333.85|15333.85|15333.85|15333.85|15333.85|15333.85|15333.85|15333.85|0
1649421920000|2022-04-08 12:45:20|15337.82|15337.82|15337.82|15337.82|15337.82|15337.82|15337.82|15337.82|0
1649421930000|2022-04-08 12:45:30|15341.78|15341.78|15341.78|15341.78|15341.78|15341.78|15341.78|15341.78|0
1649421960000|2022-04-08 12:46:00|15344.58|15344.58|15344.58|15344.58|15344.58|15344.58|15344.58|15344.58|0
1649421970000|2022-04-08 12:46:10|15343.66|15343.66|15343.66|15343.66|15343.66|15343.66|15343.66|15343.66|0
1649422030000|2022-04-08 12:47:10|15347.63|15347.63|15347.63|15347.63|15347.63|15347.63|15347.63|15347.63|0
1649422090000|2022-04-08 12:48:10|15351.59|15351.59|15351.59|15351.59|15351.59|15351.59|15351.59|15351.59|0
1649422150000|2022-04-08 12:49:10|15348.79|15348.79|15348.79|15348.79|15348.79|15348.79|15348.79|15348.79|0
1649422160000|2022-04-08 12:49:20|15345.99|15345.99|15342.03|15342.03|15345.99|15345.99|15342.03|15342.03|0
1649422200000|2022-04-08 12:50:00|15343.43|15343.43|15343.43|15343.43|15343.43|15343.43|15343.43|15343.43|0
1649422220000|2022-04-08 12:50:20|15344.83|15344.83|15344.83|15344.83|15344.83|15344.83|15344.83|15344.83|0
1649422270000|2022-04-08 12:51:10|15345.29|15345.29|15345.29|15345.29|15345.29|15345.29|15345.29|15345.29|0
1649422380000|2022-04-08 12:53:00|15343.89|15343.89|15343.89|15343.89|15343.89|15343.89|15343.89|15343.89|0
1649422450000|2022-04-08 12:54:10|15339.92|15339.92|15339.92|15339.92|15339.92|15339.92|15339.92|15339.92|0
1649422510000|2022-04-08 12:55:10|15339.46|15339.46|15339.46|15339.46|15339.46|15339.46|15339.46|15339.46|0
1649422530000|2022-04-08 12:55:30|15338.06|15338.06|15332.46|15332.46|15339.46|15339.46|15332.46|15332.46|0
1649422540000|2022-04-08 12:55:40|15331.07|15331.07|15331.07|15331.07|15331.07|15331.07|15331.07|15331.07|0
1649422560000|2022-04-08 12:56:00|15329.67|15329.67|15329.67|15329.67|15329.67|15329.67|15329.67|15329.67|0
1649422590000|2022-04-08 12:56:30|15313.8|15313.8|15312.41|15312.41|15313.8|15313.8|15312.41|15312.41|0
1649422630000|2022-04-08 12:57:10|15308.44|15308.44|15308.44|15308.44|15308.44|15308.44|15308.44|15308.44|0
1649422720000|2022-04-08 12:58:40|15304.47|15304.47|15300.51|15300.51|15304.47|15304.47|15300.51|15300.51|0
1649422730000|2022-04-08 12:58:50|15304.47|15304.47|15304.47|15304.47|15304.47|15304.47|15304.47|15304.47|0
1649422740000|2022-04-08 12:59:00|15300.51|15300.51|15300.51|15300.51|15300.51|15300.51|15300.51|15300.51|0
1649422750000|2022-04-08 12:59:10|15304.47|15304.47|15304.47|15304.47|15304.47|15304.47|15304.47|15304.47|0
1649422780000|2022-04-08 12:59:40|15308.67|15308.67|15308.67|15308.67|15308.67|15308.67|15308.67|15308.67|0
1649422800000|2022-04-08 13:00:00|15312.64|15312.64|15312.64|15312.64|15312.64|15312.64|15312.64|15312.64|0
1649422810000|2022-04-08 13:00:10|15308.67|15308.67|15307.75|15307.75|15308.67|15308.67|15307.75|15307.75|0
1649422820000|2022-04-08 13:00:20|15303.79|15303.79|15303.79|15303.79|15303.79|15303.79|15303.79|15303.79|0
1649422830000|2022-04-08 13:00:30|15291.89|15291.89|15295.86|15295.86|15295.86|15295.86|15291.89|15291.89|0
1649422920000|2022-04-08 13:02:00|15295.4|15295.4|15295.4|15295.4|15295.4|15295.4|15295.4|15295.4|0
1649422940000|2022-04-08 13:02:20|15292.6|15292.6|15292.6|15292.6|15292.6|15292.6|15292.6|15292.6|0
1649422970000|2022-04-08 13:02:50|15284.67|15284.67|15284.67|15284.67|15284.67|15284.67|15284.67|15284.67|0
1649422980000|2022-04-08 13:03:00|15280.7|15280.7|15280.7|15280.7|15280.7|15280.7|15280.7|15280.7|0
1649422990000|2022-04-08 13:03:10|15281.16|15281.16|15281.16|15281.16|15281.16|15281.16|15281.16|15281.16|0
1649423020000|2022-04-08 13:03:40|15281.62|15281.62|15273.69|15273.69|15281.62|15281.62|15273.69|15273.69|0
1649423040000|2022-04-08 13:04:00|15272.29|15272.29|15272.29|15272.29|15272.29|15272.29|15272.29|15272.29|0
1649423070000|2022-04-08 13:04:30|15273.67|15273.67|15273.21|15273.21|15273.67|15273.67|15273.21|15273.21|0
1649423120000|2022-04-08 13:05:20|15274.59|15274.59|15262.7|15262.7|15274.59|15274.59|15262.7|15262.7|0
1649423130000|2022-04-08 13:05:30|15266.66|15266.66|15266.66|15266.66|15266.66|15266.66|15266.66|15266.66|0
1649423150000|2022-04-08 13:05:50|15262.7|15262.7|15262.7|15262.7|15262.7|15262.7|15262.7|15262.7|0
1649423160000|2022-04-08 13:06:00|15259.9|15259.9|15258.5|15258.5|15259.9|15259.9|15258.5|15258.5|0
1649423200000|2022-04-08 13:06:40|15262.46|15262.46|15254.53|15254.53|15262.46|15262.46|15254.53|15254.53|0
1649423210000|2022-04-08 13:06:50|15250.33|15250.33|15248.93|15248.93|15250.33|15250.33|15248.93|15248.93|0
1649423220000|2022-04-08 13:07:00|15250.33|15250.33|15254.53|15254.53|15254.53|15254.53|15250.33|15250.33|0
1649423280000|2022-04-08 13:08:00|15257.33|15257.33|15257.33|15257.33|15257.33|15257.33|15257.33|15257.33|0
1649423340000|2022-04-08 13:09:00|15255.95|15255.95|15255.49|15255.49|15255.95|15255.95|15255.49|15255.49|0
1649423380000|2022-04-08 13:09:40|15259.46|15259.46|15263.42|15263.42|15263.42|15263.42|15259.46|15259.46|0
1649423390000|2022-04-08 13:09:50|15266.22|15266.22|15269.02|15269.02|15269.02|15269.02|15266.22|15266.22|0
1649423400000|2022-04-08 13:10:00|15267.62|15267.62|15267.62|15267.62|15267.62|15267.62|15267.62|15267.62|0
1649423420000|2022-04-08 13:10:20|15263.66|15263.66|15263.66|15263.66|15263.66|15263.66|15263.66|15263.66|0
1649423440000|2022-04-08 13:10:40|15262.26|15262.26|15262.26|15262.26|15262.26|15262.26|15262.26|15262.26|0
1649423450000|2022-04-08 13:10:50|15254.33|15254.33|15250.36|15250.36|15254.33|15254.33|15250.36|15250.36|0
1649423470000|2022-04-08 13:11:10|15249.44|15249.44|15249.44|15249.44|15249.44|15249.44|15249.44|15249.44|0
1649423510000|2022-04-08 13:11:50|15248.04|15248.04|15248.04|15248.04|15248.04|15248.04|15248.04|15248.04|0
1649423520000|2022-04-08 13:12:00|15244.08|15244.08|15244.08|15244.08|15244.08|15244.08|15244.08|15244.08|0
1649423540000|2022-04-08 13:12:20|15242.68|15242.68|15242.68|15242.68|15242.68|15242.68|15242.68|15242.68|0
1649423570000|2022-04-08 13:12:50|15246.64|15246.64|15246.64|15246.64|15246.64|15246.64|15246.64|15246.64|0
1649423580000|2022-04-08 13:13:00|15250.61|15250.61|15254.57|15254.57|15254.57|15254.57|15250.61|15250.61|0
1649423610000|2022-04-08 13:13:30|15255.97|15255.97|15255.97|15255.97|15255.97|15255.97|15255.97|15255.97|0
1649423720000|2022-04-08 13:15:20|15259.94|15259.94|15255.97|15255.97|15259.94|15259.94|15255.97|15255.97|0
1649423750000|2022-04-08 13:15:50|15265.77|15265.77|15265.77|15265.77|15265.77|15265.77|15265.77|15265.77|0
1649423780000|2022-04-08 13:16:20|15262.97|15262.97|15262.97|15262.97|15262.97|15262.97|15262.97|15262.97|0
1649423820000|2022-04-08 13:17:00|15266.94|15266.94|15266.94|15266.94|15266.94|15266.94|15266.94|15266.94|0
1649423840000|2022-04-08 13:17:20|15259|15259|15259|15259|15259|15259|15259|15259|0
1649423850000|2022-04-08 13:17:30|15255.04|15255.04|15251.07|15251.07|15255.04|15255.04|15251.07|15251.07|0
1649423900000|2022-04-08 13:18:20|15253.87|15253.87|15258.07|15258.07|15258.07|15258.07|15253.87|15253.87|0
1649423960000|2022-04-08 13:19:20|15260.87|15260.87|15260.87|15260.87|15260.87|15260.87|15260.87|15260.87|0
1649423990000|2022-04-08 13:19:50|15264.84|15264.84|15260.87|15260.87|15264.84|15264.84|15260.87|15260.87|0
1649424010000|2022-04-08 13:20:10|15264.84|15264.84|15264.84|15264.84|15264.84|15264.84|15264.84|15264.84|0
1649424120000|2022-04-08 13:22:00|15256.91|15256.91|15252.94|15252.94|15256.91|15256.91|15248.98|15248.98|0
1649424140000|2022-04-08 13:22:20|15248.74|15248.74|15247.82|15247.82|15248.74|15248.74|15247.82|15247.82|0
1649424170000|2022-04-08 13:22:50|15239.89|15239.89|15239.89|15239.89|15239.89|15239.89|15239.89|15239.89|0
1649424210000|2022-04-08 13:23:30|15235.93|15235.93|15237.33|15237.33|15237.33|15237.33|15235.93|15235.93|0
1649424330000|2022-04-08 13:25:30|15234.53|15234.53|15234.53|15234.53|15234.53|15234.53|15234.53|15234.53|0
1649424410000|2022-04-08 13:26:50|15233.13|15233.13|15233.13|15233.13|15233.13|15233.13|15233.13|15233.13|0
1649424430000|2022-04-08 13:27:10|15232.67|15232.67|15232.67|15232.67|15232.67|15232.67|15232.67|15232.67|0
1649424450000|2022-04-08 13:27:30|15228.7|15228.7|15228.7|15228.7|15228.7|15228.7|15228.7|15228.7|0
1649424480000|2022-04-08 13:28:00|15224.74|15224.74|15220.77|15220.77|15224.74|15224.74|15220.77|15220.77|0
1649424490000|2022-04-08 13:28:10|15220.31|15220.31|15220.31|15220.31|15220.31|15220.31|15220.31|15220.31|0
1649424500000|2022-04-08 13:28:20|15220.77|15220.77|15220.77|15220.77|15220.77|15220.77|15220.77|15220.77|0
1649424510000|2022-04-08 13:28:30|15224.74|15224.74|15224.74|15224.74|15224.74|15224.74|15224.74|15224.74|0
1649424520000|2022-04-08 13:28:40|15216.34|15216.34|15213.54|15213.54|15216.34|15216.34|15213.54|15213.54|0
1649424540000|2022-04-08 13:29:00|15217.51|15217.51|15217.51|15217.51|15217.51|15217.51|15217.51|15217.51|0
1649424550000|2022-04-08 13:29:10|15216.11|15216.11|15220.31|15220.31|15220.31|15220.31|15216.11|15216.11|0
1649424560000|2022-04-08 13:29:20|15212.38|15212.38|15212.38|15212.38|15212.38|15212.38|15212.38|15212.38|0
1649424570000|2022-04-08 13:29:30|15204.44|15204.44|15204.44|15204.44|15204.44|15204.44|15204.44|15204.44|0
1649424590000|2022-04-08 13:29:50|15200.48|15200.48|15200.48|15200.48|15200.48|15200.48|15200.48|15200.48|0
1649424600000|2022-04-08 13:30:00|15196.51|15196.51|15200.71|15200.71|15200.71|15200.71|15196.51|15196.51|0
1649424610000|2022-04-08 13:30:10|15204.68|15204.68|15193.95|15193.95|15204.68|15204.68|15192.78|15192.78|0
1649424620000|2022-04-08 13:30:20|15196.75|15196.75|15196.75|15196.75|15196.75|15196.75|15196.75|15196.75|0
1649424630000|2022-04-08 13:30:30|15200.71|15200.71|15200.71|15200.71|15200.71|15200.71|15200.71|15200.71|0
1649424640000|2022-04-08 13:30:40|15202.11|15202.11|15202.11|15202.11|15202.11|15202.11|15202.11|15202.11|0
1649424650000|2022-04-08 13:30:50|15201.65|15201.65|15199.55|15199.55|15203.51|15203.51|15199.55|15199.55|0
1649424700000|2022-04-08 13:31:40|15202.35|15202.35|15202.35|15202.35|15202.35|15202.35|15202.35|15202.35|0
1649424720000|2022-04-08 13:32:00|15205.14|15205.14|15209.11|15209.11|15209.11|15209.11|15205.14|15205.14|0
1649424750000|2022-04-08 13:32:30|15203.51|15203.51|15199.31|15199.31|15204.91|15204.91|15199.31|15199.31|0
1649424760000|2022-04-08 13:32:40|15197.91|15197.91|15198.85|15198.85|15199.31|15199.31|15197.91|15197.91|0
1649424780000|2022-04-08 13:33:00|15194.89|15194.89|15194.89|15194.89|15194.89|15194.89|15194.89|15194.89|0
1649424810000|2022-04-08 13:33:30|15190.92|15190.92|15182.53|15182.53|15190.92|15190.92|15182.53|15182.53|0
1649424830000|2022-04-08 13:33:50|15178.56|15178.56|15178.56|15178.56|15178.56|15178.56|15178.56|15178.56|0
1649424880000|2022-04-08 13:34:40|15179.02|15179.02|15179.02|15179.02|15179.02|15179.02|15179.02|15179.02|0
1649424890000|2022-04-08 13:34:50|15173.42|15173.42|15173.42|15173.42|15173.42|15173.42|15173.42|15173.42|0
1649424950000|2022-04-08 13:35:50|15174.82|15174.82|15178.79|15178.79|15178.79|15178.79|15174.82|15174.82|0
1649424960000|2022-04-08 13:36:00|15182.75|15182.75|15182.75|15182.75|15182.75|15182.75|15182.75|15182.75|0
1649424970000|2022-04-08 13:36:10|15186.72|15186.72|15186.72|15186.72|15186.72|15186.72|15186.72|15186.72|0
1649425000000|2022-04-08 13:36:40|15186.26|15186.26|15186.26|15186.26|15186.26|15186.26|15186.26|15186.26|0
1649425020000|2022-04-08 13:37:00|15182.06|15182.06|15183.46|15183.46|15183.46|15183.46|15177.86|15177.86|0
1649425080000|2022-04-08 13:38:00|15175.53|15175.53|15175.53|15175.53|15175.53|15175.53|15175.53|15175.53|0
1649425140000|2022-04-08 13:39:00|15167.6|15167.6|15167.6|15167.6|15167.6|15167.6|15167.6|15167.6|0
1649425190000|2022-04-08 13:39:50|15175.53|15175.53|15175.53|15175.53|15175.53|15175.53|15175.53|15175.53|0
1649425220000|2022-04-08 13:40:20|15171.56|15171.56|15167.36|15167.36|15171.56|15171.56|15167.36|15167.36|0
1649425230000|2022-04-08 13:40:30|15172.96|15172.96|15172.96|15172.96|15172.96|15172.96|15172.96|15172.96|0
1649425240000|2022-04-08 13:40:40|15169|15169|15169|15169|15169|15169|15169|15169|0
1649425260000|2022-04-08 13:41:00|15172.96|15172.96|15169|15169|15172.96|15172.96|15169|15169|0
1649425300000|2022-04-08 13:41:40|15160.6|15160.6|15163.4|15163.4|15163.4|15163.4|15160.6|15160.6|0
1649425310000|2022-04-08 13:41:50|15159.43|15159.43|15159.43|15159.43|15159.43|15159.43|15159.43|15159.43|0
1649425320000|2022-04-08 13:42:00|15160.83|15160.83|15165.03|15165.03|15165.03|15165.03|15160.83|15160.83|0
1649425340000|2022-04-08 13:42:20|15165.49|15165.49|15161.29|15161.29|15165.49|15165.49|15161.29|15161.29|0
1649425360000|2022-04-08 13:42:40|15162.69|15162.69|15162.69|15162.69|15162.69|15162.69|15162.69|15162.69|0
1649425370000|2022-04-08 13:42:50|15159.89|15159.89|15159.89|15159.89|15159.89|15159.89|15159.89|15159.89|0
1649425440000|2022-04-08 13:44:00|15167.82|15167.82|15167.82|15167.82|15167.82|15167.82|15167.82|15167.82|0
1649425530000|2022-04-08 13:45:30|15168.28|15168.28|15172.25|15172.25|15172.25|15172.25|15168.28|15168.28|0
1649425560000|2022-04-08 13:46:00|15168.28|15168.28|15168.28|15168.28|15168.28|15168.28|15168.28|15168.28|0
1649425570000|2022-04-08 13:46:10|15166.88|15166.88|15166.88|15166.88|15166.88|15166.88|15166.88|15166.88|0
1649425590000|2022-04-08 13:46:30|15162.92|15162.92|15162.92|15162.92|15162.92|15162.92|15162.92|15162.92|0
1649425600000|2022-04-08 13:46:40|15161.52|15161.52|15161.52|15161.52|15161.52|15161.52|15161.52|15161.52|0
1649425610000|2022-04-08 13:46:50|15157.32|15157.32|15157.32|15157.32|15160.12|15160.12|15153.12|15153.12|0
1649425620000|2022-04-08 13:47:00|15158.72|15158.72|15158.72|15158.72|15158.72|15158.72|15154.52|15154.52|0
1649425630000|2022-04-08 13:47:10|15157.32|15157.32|15157.32|15157.32|15157.32|15157.32|15157.32|15157.32|0
1649425650000|2022-04-08 13:47:30|15149.39|15149.39|15148.93|15148.93|15149.39|15149.39|15148.93|15148.93|0
1649425660000|2022-04-08 13:47:40|15152.9|15152.9|15148.93|15148.93|15152.9|15152.9|15148.93|15148.93|0
1649425700000|2022-04-08 13:48:20|15144.97|15144.97|15144.97|15144.97|15144.97|15144.97|15144.97|15144.97|0
1649425740000|2022-04-08 13:49:00|15141|15141|15135.64|15135.64|15141|15141|15135.64|15135.64|0
1649425780000|2022-04-08 13:49:40|15134.24|15134.24|15128.64|15128.64|15134.24|15134.24|15128.64|15128.64|0
1649425820000|2022-04-08 13:50:20|15134.24|15134.24|15134.24|15134.24|15134.24|15134.24|15134.24|15134.24|0
1649425850000|2022-04-08 13:50:50|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|0
1649425860000|2022-04-08 13:51:00|15135.4|15135.4|15135.4|15135.4|15135.4|15135.4|15135.4|15135.4|0
1649425880000|2022-04-08 13:51:20|15138.2|15138.2|15138.2|15138.2|15138.2|15138.2|15138.2|15138.2|0
1649425890000|2022-04-08 13:51:30|15134.24|15134.24|15131.44|15131.44|15134.24|15134.24|15131.44|15131.44|0
1649425900000|2022-04-08 13:51:40|15135.4|15135.4|15135.4|15135.4|15135.4|15135.4|15135.4|15135.4|0
1649425940000|2022-04-08 13:52:20|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|0
1649425950000|2022-04-08 13:52:30|15127.47|15127.47|15127.47|15127.47|15127.47|15127.47|15127.47|15127.47|0
1649425960000|2022-04-08 13:52:40|15131.44|15131.44|15130.98|15130.98|15131.44|15131.44|15130.98|15130.98|0
1649426010000|2022-04-08 13:53:30|15127.01|15127.01|15127.01|15127.01|15127.01|15127.01|15127.01|15127.01|0
1649426030000|2022-04-08 13:53:50|15130.98|15130.98|15130.98|15130.98|15130.98|15130.98|15130.98|15130.98|0
1649426040000|2022-04-08 13:54:00|15134.94|15134.94|15134.94|15134.94|15134.94|15134.94|15134.94|15134.94|0
1649426070000|2022-04-08 13:54:30|15135.4|15135.4|15135.4|15135.4|15135.4|15135.4|15135.4|15135.4|0
1649426090000|2022-04-08 13:54:50|15127.47|15127.47|15131.44|15131.44|15131.44|15131.44|15127.47|15127.47|0
1649426100000|2022-04-08 13:55:00|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|0
1649426110000|2022-04-08 13:55:10|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|0
1649426160000|2022-04-08 13:56:00|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|0
1649426170000|2022-04-08 13:56:10|15140.77|15140.77|15140.77|15140.77|15140.77|15140.77|15140.77|15140.77|0
1649426300000|2022-04-08 13:58:20|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|0
1649426310000|2022-04-08 13:58:30|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|0
1649426330000|2022-04-08 13:58:50|15130.04|15130.04|15130.04|15130.04|15130.04|15130.04|15130.04|15130.04|0
1649426350000|2022-04-08 13:59:10|15126.07|15126.07|15126.07|15126.07|15126.07|15126.07|15126.07|15126.07|0
1649426360000|2022-04-08 13:59:20|15125.61|15125.61|15125.61|15125.61|15125.61|15125.61|15125.61|15125.61|0
1649426390000|2022-04-08 13:59:50|15124.21|15124.21|15116.28|15116.28|15124.21|15124.21|15116.28|15116.28|0
1649426400000|2022-04-08 14:00:00|15114.88|15114.88|15116.28|15116.28|15116.28|15116.28|15114.88|15114.88|0
1649426410000|2022-04-08 14:00:10|15117.68|15117.68|15117.68|15117.68|15117.68|15117.68|15117.68|15117.68|0
1649426420000|2022-04-08 14:00:20|15118.14|15118.14|15118.14|15118.14|15118.14|15118.14|15118.14|15118.14|0
1649426520000|2022-04-08 14:02:00|15116.74|15116.74|15116.74|15116.74|15116.74|15116.74|15116.74|15116.74|0
1649426530000|2022-04-08 14:02:10|15112.78|15112.78|15111.38|15111.38|15112.78|15112.78|15109.98|15109.98|0
1649426540000|2022-04-08 14:02:20|15115.34|15115.34|15115.34|15115.34|15115.34|15115.34|15115.34|15115.34|0
1649426550000|2022-04-08 14:02:30|15119.31|15119.31|15120.71|15120.71|15120.71|15120.71|15119.31|15119.31|0
1649426580000|2022-04-08 14:03:00|15122.11|15122.11|15122.11|15122.11|15122.11|15122.11|15122.11|15122.11|0
1649426590000|2022-04-08 14:03:10|15121.65|15121.65|15121.65|15121.65|15121.65|15121.65|15121.65|15121.65|0
1649426600000|2022-04-08 14:03:20|15120.25|15120.25|15120.25|15120.25|15120.25|15120.25|15120.25|15120.25|0
1649426610000|2022-04-08 14:03:30|15118.85|15118.85|15118.85|15118.85|15118.85|15118.85|15118.85|15118.85|0
1649426630000|2022-04-08 14:03:50|15119.31|15119.31|15119.31|15119.31|15119.31|15119.31|15119.31|15119.31|0
1649426640000|2022-04-08 14:04:00|15123.27|15123.27|15127.24|15127.24|15127.24|15127.24|15123.27|15123.27|0
1649426650000|2022-04-08 14:04:10|15130.04|15130.04|15130.04|15130.04|15130.04|15130.04|15130.04|15130.04|0
1649426660000|2022-04-08 14:04:20|15130.5|15130.5|15130.5|15130.5|15130.5|15130.5|15130.5|15130.5|0
1649426740000|2022-04-08 14:05:40|15134.46|15134.46|15134.46|15134.46|15134.46|15134.46|15134.46|15134.46|0
1649426770000|2022-04-08 14:06:10|15146.36|15146.36|15146.36|15146.36|15146.36|15146.36|15146.36|15146.36|0
1649426840000|2022-04-08 14:07:20|15138.43|15138.43|15142.39|15142.39|15142.39|15142.39|15138.43|15138.43|0
1649426850000|2022-04-08 14:07:30|15139.59|15139.59|15140.53|15140.53|15140.99|15140.99|15139.59|15139.59|0
1649426860000|2022-04-08 14:07:40|15136.57|15136.57|15136.57|15136.57|15136.57|15136.57|15136.57|15136.57|0
1649426880000|2022-04-08 14:08:00|15139.37|15139.37|15139.37|15139.37|15139.37|15139.37|15139.37|15139.37|0
1649426900000|2022-04-08 14:08:20|15143.33|15143.33|15143.33|15143.33|15143.33|15143.33|15143.33|15143.33|0
1649426930000|2022-04-08 14:08:50|15144.25|15144.25|15144.25|15144.25|15144.25|15144.25|15144.25|15144.25|0
1649426940000|2022-04-08 14:09:00|15152.18|15152.18|15152.18|15152.18|15152.18|15152.18|15152.18|15152.18|0
1649426970000|2022-04-08 14:09:30|15152.64|15152.64|15154.98|15154.98|15154.98|15154.98|15152.18|15152.18|0
1649427010000|2022-04-08 14:10:10|15156.38|15156.38|15161.75|15161.75|15161.75|15161.75|15156.38|15156.38|0
1649427030000|2022-04-08 14:10:30|15160.35|15160.35|15160.35|15160.35|15160.35|15160.35|15160.35|15160.35|0
1649427040000|2022-04-08 14:10:40|15158.95|15158.95|15158.95|15158.95|15158.95|15158.95|15158.95|15158.95|0
1649427060000|2022-04-08 14:11:00|15157.55|15157.55|15157.55|15157.55|15157.55|15157.55|15157.55|15157.55|0
1649427070000|2022-04-08 14:11:10|15153.58|15153.58|15153.58|15153.58|15153.58|15153.58|15153.58|15153.58|0
1649427100000|2022-04-08 14:11:40|15145.65|15145.65|15141.69|15141.69|15145.65|15145.65|15141.69|15141.69|0
1649427110000|2022-04-08 14:11:50|15137.72|15137.72|15137.72|15137.72|15137.72|15137.72|15137.72|15137.72|0
1649427130000|2022-04-08 14:12:10|15136.8|15136.8|15136.8|15136.8|15136.8|15136.8|15136.8|15136.8|0
1649427140000|2022-04-08 14:12:20|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|0
1649427150000|2022-04-08 14:12:30|15128.87|15128.87|15128.87|15128.87|15128.87|15128.87|15128.87|15128.87|0
1649427230000|2022-04-08 14:13:50|15116.98|15116.98|15113.01|15113.01|15116.98|15116.98|15113.01|15113.01|0
1649427250000|2022-04-08 14:14:10|15111.61|15111.61|15111.61|15111.61|15111.61|15111.61|15111.61|15111.61|0
1649427320000|2022-04-08 14:15:20|15107.65|15107.65|15106.25|15106.25|15107.65|15107.65|15106.25|15106.25|0
1649427330000|2022-04-08 14:15:30|15107.65|15107.65|15103.68|15103.68|15107.65|15107.65|15103.68|15103.68|0
1649427400000|2022-04-08 14:16:40|15111.61|15111.61|15108.81|15108.81|15111.61|15111.61|15108.81|15108.81|0
1649427420000|2022-04-08 14:17:00|15104.85|15104.85|15096.92|15096.92|15104.85|15104.85|15096.92|15096.92|0
1649427440000|2022-04-08 14:17:20|15104.85|15104.85|15104.85|15104.85|15104.85|15104.85|15104.85|15104.85|0
1649427470000|2022-04-08 14:17:50|15092.95|15092.95|15092.95|15092.95|15092.95|15092.95|15092.95|15092.95|0
1649427500000|2022-04-08 14:18:20|15096.92|15096.92|15096.92|15096.92|15096.92|15096.92|15096.92|15096.92|0
1649427580000|2022-04-08 14:19:40|15098.32|15098.32|15098.32|15098.32|15098.32|15098.32|15098.32|15098.32|0
1649427590000|2022-04-08 14:19:50|15102.28|15102.28|15094.12|15094.12|15102.28|15102.28|15094.12|15094.12|0
1649427620000|2022-04-08 14:20:20|15090.15|15090.15|15090.15|15090.15|15090.15|15090.15|15090.15|15090.15|0
1649427680000|2022-04-08 14:21:20|15094.12|15094.12|15098.08|15098.08|15098.08|15098.08|15094.12|15094.12|0
1649427690000|2022-04-08 14:21:30|15098.54|15098.54|15094.58|15094.58|15098.54|15098.54|15094.58|15094.58|0
1649427740000|2022-04-08 14:22:20|15086.65|15086.65|15086.65|15086.65|15086.65|15086.65|15086.65|15086.65|0
1649427750000|2022-04-08 14:22:30|15085.25|15085.25|15085.25|15085.25|15085.25|15085.25|15085.25|15085.25|0
1649427760000|2022-04-08 14:22:40|15089.21|15089.21|15089.21|15089.21|15089.21|15089.21|15089.21|15089.21|0
1649427780000|2022-04-08 14:23:00|15093.18|15093.18|15095.04|15095.04|15095.04|15095.04|15093.18|15093.18|0
1649427790000|2022-04-08 14:23:10|15099|15099|15101.57|15101.57|15102.97|15102.97|15099|15099|0
1649427840000|2022-04-08 14:24:00|15117.43|15117.43|15109.5|15109.5|15117.43|15117.43|15109.5|15109.5|0
1649427850000|2022-04-08 14:24:10|15110.9|15110.9|15112.3|15112.3|15112.3|15112.3|15110.9|15110.9|0
1649427890000|2022-04-08 14:24:50|15108.33|15108.33|15108.33|15108.33|15108.33|15108.33|15108.33|15108.33|0
1649427910000|2022-04-08 14:25:10|15109.73|15109.73|15109.73|15109.73|15109.73|15109.73|15109.73|15109.73|0
1649427950000|2022-04-08 14:25:50|15105.77|15105.77|15097.84|15097.84|15105.77|15105.77|15097.84|15097.84|0
1649427960000|2022-04-08 14:26:00|15101.8|15101.8|15101.8|15101.8|15101.8|15101.8|15101.8|15101.8|0
1649427980000|2022-04-08 14:26:20|15105.77|15105.77|15106.23|15106.23|15106.23|15106.23|15105.77|15105.77|0
1649428020000|2022-04-08 14:27:00|15110.19|15110.19|15110.19|15110.19|15110.19|15110.19|15110.19|15110.19|0
1649428030000|2022-04-08 14:27:10|15111.59|15111.59|15112.99|15112.99|15112.99|15112.99|15111.59|15111.59|0
1649428050000|2022-04-08 14:27:30|15115.79|15115.79|15119.75|15119.75|15123.72|15123.72|15115.79|15115.79|0
1649428060000|2022-04-08 14:27:40|15127.69|15127.69|15131.65|15131.65|15131.65|15131.65|15127.69|15127.69|0
1649428080000|2022-04-08 14:28:00|15135.62|15135.62|15139.58|15139.58|15139.58|15139.58|15135.62|15135.62|0
1649428090000|2022-04-08 14:28:10|15143.55|15143.55|15157.31|15157.31|15157.31|15157.31|15143.55|15143.55|0
1649428100000|2022-04-08 14:28:20|15160.11|15160.11|15160.11|15160.11|15160.11|15160.11|15160.11|15160.11|0
1649428130000|2022-04-08 14:28:50|15164.07|15164.07|15164.07|15164.07|15164.07|15164.07|15164.07|15164.07|0
1649428140000|2022-04-08 14:29:00|15164.53|15164.53|15177.35|15177.35|15177.35|15177.35|15164.53|15164.53|0
1649428160000|2022-04-08 14:29:20|15185.74|15185.74|15188.54|15188.54|15188.54|15188.54|15185.74|15185.74|0
1649428180000|2022-04-08 14:29:40|15187.14|15187.14|15188.31|15188.31|15188.31|15188.31|15184.34|15184.34|0
1649428190000|2022-04-08 14:29:50|15196.24|15196.24|15200.21|15200.21|15200.21|15200.21|15196.24|15196.24|0
1649428200000|2022-04-08 14:30:00|15205.8|15205.8|15205.8|15205.8|15205.8|15205.8|15205.8|15205.8|0
1649428230000|2022-04-08 14:30:30|15201.84|15201.84|15205.8|15205.8|15205.8|15205.8|15201.84|15201.84|0
1649428270000|2022-04-08 14:31:10|15203|15203|15203|15203|15203|15203|15203|15203|0
1649428300000|2022-04-08 14:31:40|15206.97|15206.97|15206.97|15206.97|15206.97|15206.97|15206.97|15206.97|0
1649428310000|2022-04-08 14:31:50|15207.43|15207.43|15207.43|15207.43|15207.43|15207.43|15207.43|15207.43|0
1649428320000|2022-04-08 14:32:00|15207.89|15207.89|15212.31|15212.31|15212.31|15212.31|15207.89|15207.89|0
1649428350000|2022-04-08 14:32:30|15213.23|15213.23|15213.23|15213.23|15213.23|15213.23|15213.23|15213.23|0
1649428380000|2022-04-08 14:33:00|15217.2|15217.2|15222.8|15222.8|15222.8|15222.8|15217.2|15217.2|0
1649428390000|2022-04-08 14:33:10|15226.76|15226.76|15225.82|15225.82|15226.76|15226.76|15225.36|15225.36|0
1649428410000|2022-04-08 14:33:30|15221.86|15221.86|15217.89|15217.89|15221.86|15221.86|15217.89|15217.89|0
1649428440000|2022-04-08 14:34:00|15222.09|15222.09|15232.59|15232.59|15232.59|15232.59|15220.69|15220.69|0
1649428460000|2022-04-08 14:34:20|15235.39|15235.39|15235.39|15235.39|15235.39|15235.39|15235.39|15235.39|0
1649428470000|2022-04-08 14:34:30|15239.35|15239.35|15239.35|15239.35|15239.35|15239.35|15239.35|15239.35|0
1649428480000|2022-04-08 14:34:40|15235.39|15235.39|15235.39|15235.39|15235.39|15235.39|15235.39|15235.39|0
1649428520000|2022-04-08 14:35:20|15236.76|15236.76|15244.69|15244.69|15244.69|15244.69|15236.76|15236.76|0
1649428550000|2022-04-08 14:35:50|15241.9|15241.9|15246.09|15246.09|15246.09|15246.09|15241.9|15241.9|0
1649428570000|2022-04-08 14:36:10|15244.69|15244.69|15244.69|15244.69|15244.69|15244.69|15244.69|15244.69|0
1649428620000|2022-04-08 14:37:00|15248.66|15248.66|15248.66|15248.66|15248.66|15248.66|15248.66|15248.66|0
1649428700000|2022-04-08 14:38:20|15244.69|15244.69|15244.69|15244.69|15244.69|15244.69|15244.69|15244.69|0
1649428720000|2022-04-08 14:38:40|15246.09|15246.09|15246.09|15246.09|15246.09|15246.09|15246.09|15246.09|0
1649428730000|2022-04-08 14:38:50|15250.06|15250.06|15250.06|15250.06|15250.06|15250.06|15250.06|15250.06|0
1649428760000|2022-04-08 14:39:20|15241.66|15241.66|15238.86|15238.86|15241.66|15241.66|15238.86|15238.86|0
1649428770000|2022-04-08 14:39:30|15240.26|15240.26|15240.26|15240.26|15240.26|15240.26|15240.26|15240.26|0
1649428780000|2022-04-08 14:39:40|15241.66|15241.66|15237.7|15237.7|15241.66|15241.66|15237.7|15237.7|0
1649428790000|2022-04-08 14:39:50|15234.9|15234.9|15229.3|15229.3|15234.9|15234.9|15229.3|15229.3|0
1649428800000|2022-04-08 14:40:00|15227.9|15227.9|15227.9|15227.9|15227.9|15227.9|15227.9|15227.9|0
1649428810000|2022-04-08 14:40:10|15229.3|15229.3|15229.3|15229.3|15229.3|15229.3|15229.3|15229.3|0
1649428820000|2022-04-08 14:40:20|15230.7|15230.7|15229.3|15229.3|15230.7|15230.7|15229.3|15229.3|0
1649428830000|2022-04-08 14:40:30|15227.9|15227.9|15227.9|15227.9|15227.9|15227.9|15227.9|15227.9|0
1649428840000|2022-04-08 14:40:40|15223.94|15223.94|15225.34|15225.34|15225.34|15225.34|15223.94|15223.94|0
1649428850000|2022-04-08 14:40:50|15229.3|15229.3|15225.34|15225.34|15229.3|15229.3|15225.34|15225.34|0
1649428860000|2022-04-08 14:41:00|15228.13|15228.13|15233.73|15233.73|15233.73|15233.73|15228.13|15228.13|0
1649428870000|2022-04-08 14:41:10|15229.77|15229.77|15229.77|15229.77|15229.77|15229.77|15229.77|15229.77|0
1649428890000|2022-04-08 14:41:30|15231.17|15231.17|15231.17|15231.17|15231.17|15231.17|15231.17|15231.17|0
1649428920000|2022-04-08 14:42:00|15239.1|15239.1|15244.26|15244.26|15246.09|15246.09|15239.1|15239.1|0
1649428930000|2022-04-08 14:42:10|15240.29|15240.29|15240.29|15240.29|15240.29|15240.29|15240.29|15240.29|0
1649428950000|2022-04-08 14:42:30|15244.49|15244.49|15244.49|15244.49|15244.49|15244.49|15244.49|15244.49|0
1649428980000|2022-04-08 14:43:00|15248.45|15248.45|15251.02|15251.02|15252.42|15252.42|15248.45|15248.45|0
1649428990000|2022-04-08 14:43:10|15253.82|15253.82|15253.82|15253.82|15253.82|15253.82|15253.82|15253.82|0
1649429000000|2022-04-08 14:43:20|15245.66|15245.66|15248.45|15248.45|15248.45|15248.45|15245.66|15245.66|0
1649429010000|2022-04-08 14:43:30|15244.49|15244.49|15244.49|15244.49|15244.49|15244.49|15244.49|15244.49|0
1649429030000|2022-04-08 14:43:50|15248.45|15248.45|15248.45|15248.45|15248.45|15248.45|15248.45|15248.45|0
1649429070000|2022-04-08 14:44:30|15240.52|15240.52|15236.56|15236.56|15240.52|15240.52|15236.56|15236.56|0
1649429090000|2022-04-08 14:44:50|15237.96|15237.96|15237.96|15237.96|15237.96|15237.96|15237.96|15237.96|0
1649429100000|2022-04-08 14:45:00|15233.76|15233.76|15233.76|15233.76|15233.76|15233.76|15233.76|15233.76|0
1649429110000|2022-04-08 14:45:10|15228.16|15228.16|15228.16|15228.16|15228.16|15228.16|15228.16|15228.16|0
1649429130000|2022-04-08 14:45:30|15224.2|15224.2|15230.96|15230.96|15230.96|15230.96|15224.2|15224.2|0
1649429150000|2022-04-08 14:45:50|15227|15227|15227|15227|15227|15227|15227|15227|0
1649429170000|2022-04-08 14:46:10|15224.2|15224.2|15224.2|15224.2|15224.2|15224.2|15224.2|15224.2|0
1649429200000|2022-04-08 14:46:40|15223.28|15223.28|15223.28|15223.28|15223.28|15223.28|15223.28|15223.28|0
1649429210000|2022-04-08 14:46:50|15223.74|15223.74|15226.54|15226.54|15226.54|15226.54|15223.74|15223.74|0
1649429220000|2022-04-08 14:47:00|15230.5|15230.5|15230.5|15230.5|15230.5|15230.5|15230.5|15230.5|0
1649429250000|2022-04-08 14:47:30|15234.47|15234.47|15234.47|15234.47|15234.47|15234.47|15234.47|15234.47|0
1649429260000|2022-04-08 14:47:40|15235.87|15235.87|15235.87|15235.87|15235.87|15235.87|15235.87|15235.87|0
1649429300000|2022-04-08 14:48:20|15236.78|15236.78|15235.39|15235.39|15236.78|15236.78|15235.39|15235.39|0
1649429310000|2022-04-08 14:48:30|15235.85|15235.85|15235.85|15235.85|15235.85|15235.85|15235.85|15235.85|0
1649429350000|2022-04-08 14:49:10|15234.45|15234.45|15234.45|15234.45|15234.45|15234.45|15234.45|15234.45|0
1649429370000|2022-04-08 14:49:30|15242.38|15242.38|15238.41|15238.41|15242.38|15242.38|15238.41|15238.41|0
1649429380000|2022-04-08 14:49:40|15242.38|15242.38|15242.38|15242.38|15242.38|15242.38|15242.38|15242.38|0
1649429420000|2022-04-08 14:50:20|15246.34|15246.34|15246.34|15246.34|15246.34|15246.34|15246.34|15246.34|0
1649429450000|2022-04-08 14:50:50|15245.88|15245.88|15245.88|15245.88|15245.88|15245.88|15245.88|15245.88|0
1649429460000|2022-04-08 14:51:00|15248.68|15248.68|15249.85|15249.85|15252.65|15252.65|15248.68|15248.68|0
1649429490000|2022-04-08 14:51:30|15253.81|15253.81|15253.81|15253.81|15253.81|15253.81|15253.81|15253.81|0
1649429530000|2022-04-08 14:52:10|15254.73|15254.73|15254.73|15254.73|15255.19|15255.19|15254.73|15254.73|0
1649429610000|2022-04-08 14:53:30|15258.7|15258.7|15258.7|15258.7|15258.7|15258.7|15258.7|15258.7|0
1649429640000|2022-04-08 14:54:00|15266.63|15266.63|15266.63|15266.63|15266.63|15266.63|15266.63|15266.63|0
1649429650000|2022-04-08 14:54:10|15274.56|15274.56|15274.56|15274.56|15274.56|15274.56|15274.56|15274.56|0
1649429660000|2022-04-08 14:54:20|15281.56|15281.56|15281.56|15281.56|15281.56|15281.56|15281.56|15281.56|0
1649429670000|2022-04-08 14:54:30|15282.95|15282.95|15282.95|15282.95|15282.95|15282.95|15282.95|15282.95|0
1649429680000|2022-04-08 14:54:40|15283.41|15283.41|15284.33|15284.33|15284.33|15284.33|15283.41|15283.41|0
1649429720000|2022-04-08 14:55:20|15287.13|15287.13|15287.13|15287.13|15287.13|15287.13|15287.13|15287.13|0
1649429730000|2022-04-08 14:55:30|15284.33|15284.33|15282.93|15282.93|15284.33|15284.33|15282.93|15282.93|0
1649429750000|2022-04-08 14:55:50|15285.73|15285.73|15285.73|15285.73|15285.73|15285.73|15285.73|15285.73|0
1649429770000|2022-04-08 14:56:10|15277.8|15277.8|15272.92|15272.92|15277.8|15277.8|15272.92|15272.92|0
1649429800000|2022-04-08 14:56:40|15268.95|15268.95|15272.92|15272.92|15272.92|15272.92|15268.95|15268.95|0
1649429810000|2022-04-08 14:56:50|15275.72|15275.72|15273.15|15273.15|15275.72|15275.72|15271.75|15271.75|0
1649429830000|2022-04-08 14:57:10|15269.19|15269.19|15275.95|15275.95|15275.95|15275.95|15269.19|15269.19|0
1649429840000|2022-04-08 14:57:20|15277.35|15277.35|15277.35|15277.35|15277.35|15277.35|15277.35|15277.35|0
1649429880000|2022-04-08 14:58:00|15273.38|15273.38|15273.38|15273.38|15273.38|15273.38|15273.38|15273.38|0
1649429890000|2022-04-08 14:58:10|15277.35|15277.35|15281.32|15281.32|15281.32|15281.32|15277.35|15277.35|0
1649429910000|2022-04-08 14:58:30|15285.28|15285.28|15285.28|15285.28|15285.28|15285.28|15285.28|15285.28|0
1649429930000|2022-04-08 14:58:50|15281.32|15281.32|15281.32|15281.32|15281.32|15281.32|15281.32|15281.32|0
1649429940000|2022-04-08 14:59:00|15277.35|15277.35|15277.35|15277.35|15277.35|15277.35|15277.35|15277.35|0
1649429950000|2022-04-08 14:59:10|15281.32|15281.32|15281.32|15281.32|15281.32|15281.32|15281.32|15281.32|0
1649429980000|2022-04-08 14:59:40|15285.28|15285.28|15285.28|15285.28|15285.28|15285.28|15285.28|15285.28|0
1649429990000|2022-04-08 14:59:50|15286.2|15286.2|15286.2|15286.2|15286.2|15286.2|15286.2|15286.2|0
1649430000000|2022-04-08 15:00:00|15284.8|15284.8|15284.8|15284.8|15284.8|15284.8|15284.8|15284.8|0
1649430040000|2022-04-08 15:00:40|15280.6|15280.6|15280.6|15280.6|15280.6|15280.6|15280.6|15280.6|0
1649430050000|2022-04-08 15:00:50|15279.2|15279.2|15279.2|15279.2|15283.4|15283.4|15279.2|15279.2|0
1649430060000|2022-04-08 15:01:00|15283.17|15283.17|15284.09|15284.09|15284.09|15284.09|15283.17|15283.17|0
1649430080000|2022-04-08 15:01:20|15285.49|15285.49|15288.29|15288.29|15288.29|15288.29|15284.09|15284.09|0
1649430140000|2022-04-08 15:02:20|15292.48|15292.48|15292.48|15292.48|15292.48|15292.48|15292.48|15292.48|0
1649430240000|2022-04-08 15:04:00|15284.55|15284.55|15284.55|15284.55|15284.55|15284.55|15284.55|15284.55|0
1649430250000|2022-04-08 15:04:10|15287.35|15287.35|15287.35|15287.35|15287.35|15287.35|15287.35|15287.35|0
1649430330000|2022-04-08 15:05:30|15283.39|15283.39|15279.42|15279.42|15283.39|15283.39|15279.42|15279.42|0
1649430370000|2022-04-08 15:06:10|15271.49|15271.49|15271.49|15271.49|15271.49|15271.49|15271.49|15271.49|0
1649430380000|2022-04-08 15:06:20|15267.29|15267.29|15267.29|15267.29|15267.29|15267.29|15267.29|15267.29|0
1649430390000|2022-04-08 15:06:30|15263.33|15263.33|15263.33|15263.33|15263.33|15263.33|15263.33|15263.33|0
1649430420000|2022-04-08 15:07:00|15267.29|15267.29|15267.29|15267.29|15267.29|15267.29|15267.29|15267.29|0
1649430460000|2022-04-08 15:07:40|15265.89|15265.89|15270.09|15270.09|15270.09|15270.09|15265.89|15265.89|0
1649430480000|2022-04-08 15:08:00|15271.49|15271.49|15274.29|15274.29|15274.29|15274.29|15271.49|15271.49|0
1649430520000|2022-04-08 15:08:40|15270.09|15270.09|15270.09|15270.09|15270.09|15270.09|15270.09|15270.09|0
1649430530000|2022-04-08 15:08:50|15272.89|15272.89|15272.89|15272.89|15272.89|15272.89|15272.89|15272.89|0
1649430570000|2022-04-08 15:09:30|15264.96|15264.96|15264.96|15264.96|15264.96|15264.96|15264.96|15264.96|0
1649430590000|2022-04-08 15:09:50|15261|15261|15261|15261|15261|15261|15261|15261|0
1649430600000|2022-04-08 15:10:00|15263.29|15263.29|15262.37|15262.37|15263.29|15263.29|15262.37|15262.37|0
1649430610000|2022-04-08 15:10:10|15261.45|15261.45|15257.26|15257.26|15261.45|15261.45|15257.26|15257.26|0
1649430620000|2022-04-08 15:10:20|15255.86|15255.86|15255.86|15255.86|15255.86|15255.86|15255.86|15255.86|0
1649430680000|2022-04-08 15:11:20|15257.26|15257.26|15257.26|15257.26|15257.26|15257.26|15257.26|15257.26|0
1649430710000|2022-04-08 15:11:50|15253.29|15253.29|15253.29|15253.29|15253.29|15253.29|15253.29|15253.29|0
1649430730000|2022-04-08 15:12:10|15250.49|15250.49|15250.49|15250.49|15250.49|15250.49|15250.49|15250.49|0
1649430750000|2022-04-08 15:12:30|15246.53|15246.53|15246.53|15246.53|15246.53|15246.53|15246.53|15246.53|0
1649430770000|2022-04-08 15:12:50|15250.49|15250.49|15250.49|15250.49|15250.49|15250.49|15250.49|15250.49|0
1649430780000|2022-04-08 15:13:00|15253.29|15253.29|15253.29|15253.29|15253.29|15253.29|15253.29|15253.29|0
1649430790000|2022-04-08 15:13:10|15257.26|15257.26|15258.66|15258.66|15258.66|15258.66|15257.26|15257.26|0
1649430840000|2022-04-08 15:14:00|15262.62|15262.62|15262.62|15262.62|15262.62|15262.62|15262.62|15262.62|0
1649430930000|2022-04-08 15:15:30|15264.02|15264.02|15266.59|15266.59|15266.59|15266.59|15262.62|15262.62|0
1649430980000|2022-04-08 15:16:20|15262.62|15262.62|15262.62|15262.62|15262.62|15262.62|15262.62|15262.62|0
1649431000000|2022-04-08 15:16:40|15262.16|15262.16|15261.7|15261.7|15262.16|15262.16|15261.7|15261.7|0
1649431010000|2022-04-08 15:16:50|15257.74|15257.74|15257.74|15257.74|15257.74|15257.74|15257.74|15257.74|0
1649431040000|2022-04-08 15:17:20|15261.7|15261.7|15261.7|15261.7|15261.7|15261.7|15261.7|15261.7|0
1649431070000|2022-04-08 15:17:50|15261.24|15261.24|15261.24|15261.24|15261.24|15261.24|15261.24|15261.24|0
1649431190000|2022-04-08 15:19:50|15265.21|15265.21|15265.21|15265.21|15265.21|15265.21|15265.21|15265.21|0
1649431200000|2022-04-08 15:20:00|15262.41|15262.41|15257.04|15257.04|15262.41|15262.41|15257.04|15257.04|0
1649431210000|2022-04-08 15:20:10|15256.58|15256.58|15256.58|15256.58|15256.58|15256.58|15256.58|15256.58|0
1649431240000|2022-04-08 15:20:40|15264.51|15264.51|15264.51|15264.51|15264.51|15264.51|15264.51|15264.51|0
1649431320000|2022-04-08 15:22:00|15261.72|15261.72|15261.72|15261.72|15261.72|15261.72|15261.72|15261.72|0
1649431340000|2022-04-08 15:22:20|15257.75|15257.75|15256.35|15256.35|15257.75|15257.75|15256.35|15256.35|0
1649431350000|2022-04-08 15:22:30|15252.39|15252.39|15252.39|15252.39|15252.39|15252.39|15252.39|15252.39|0
1649431370000|2022-04-08 15:22:50|15250.99|15250.99|15252.39|15252.39|15252.39|15252.39|15250.99|15250.99|0
1649431380000|2022-04-08 15:23:00|15253.78|15253.78|15253.78|15253.78|15253.78|15253.78|15253.78|15253.78|0
1649431390000|2022-04-08 15:23:10|15253.33|15253.33|15253.33|15253.33|15253.33|15253.33|15253.33|15253.33|0
1649431400000|2022-04-08 15:23:20|15257.29|15257.29|15257.29|15257.29|15257.29|15257.29|15257.29|15257.29|0
1649431430000|2022-04-08 15:23:50|15258.69|15258.69|15258.69|15258.69|15258.69|15258.69|15258.69|15258.69|0
1649431440000|2022-04-08 15:24:00|15259.15|15259.15|15259.15|15259.15|15259.15|15259.15|15259.15|15259.15|0
1649431450000|2022-04-08 15:24:10|15263.11|15263.11|15263.11|15263.11|15263.11|15263.11|15263.11|15263.11|0
1649431480000|2022-04-08 15:24:40|15262.66|15262.66|15262.66|15262.66|15262.66|15262.66|15262.66|15262.66|0
1649431490000|2022-04-08 15:24:50|15266.62|15266.62|15266.62|15266.62|15266.62|15266.62|15266.62|15266.62|0
1649431500000|2022-04-08 15:25:00|15267.54|15267.54|15267.54|15267.54|15267.54|15267.54|15267.54|15267.54|0
1649431510000|2022-04-08 15:25:10|15268.94|15268.94|15268.94|15268.94|15268.94|15268.94|15268.94|15268.94|0
1649431520000|2022-04-08 15:25:20|15270.34|15270.34|15266.14|15266.14|15270.34|15270.34|15266.14|15266.14|0
1649431540000|2022-04-08 15:25:40|15267.06|15267.06|15266.6|15266.6|15267.06|15267.06|15266.6|15266.6|0
1649431550000|2022-04-08 15:25:50|15270.8|15270.8|15270.8|15270.8|15270.8|15270.8|15270.8|15270.8|0
1649431570000|2022-04-08 15:26:10|15272.2|15272.2|15270.8|15270.8|15273.6|15273.6|15270.8|15270.8|0
1649431610000|2022-04-08 15:26:50|15272.2|15272.2|15272.2|15272.2|15272.2|15272.2|15272.2|15272.2|0
1649431640000|2022-04-08 15:27:20|15268.23|15268.23|15266.83|15266.83|15268.23|15268.23|15266.83|15266.83|0
1649431680000|2022-04-08 15:28:00|15262.87|15262.87|15262.87|15262.87|15262.87|15262.87|15262.87|15262.87|0
1649431690000|2022-04-08 15:28:10|15261.47|15261.47|15261.93|15261.93|15261.93|15261.93|15261.47|15261.47|0
1649431710000|2022-04-08 15:28:30|15257.96|15257.96|15257.96|15257.96|15257.96|15257.96|15257.96|15257.96|0
1649431720000|2022-04-08 15:28:40|15257.04|15257.04|15248.65|15248.65|15257.04|15257.04|15248.65|15248.65|0
1649431730000|2022-04-08 15:28:50|15248.19|15248.19|15256.12|15256.12|15256.12|15256.12|15248.19|15248.19|0
1649431740000|2022-04-08 15:29:00|15254.72|15254.72|15254.72|15254.72|15254.72|15254.72|15254.72|15254.72|0
1649431750000|2022-04-08 15:29:10|15256.12|15256.12|15256.58|15256.58|15256.58|15256.58|15256.12|15256.12|0
1649431760000|2022-04-08 15:29:20|15252.62|15252.62|15256.58|15256.58|15256.58|15256.58|15252.62|15252.62|0
1649431770000|2022-04-08 15:29:30|15256.12|15256.12|15260.09|15260.09|15268.02|15268.02|15256.12|15256.12|0
1649431780000|2022-04-08 15:29:40|15264.05|15264.05|15264.05|15264.05|15264.05|15264.05|15264.05|15264.05|0
1649431790000|2022-04-08 15:29:50|15268.02|15268.02|15276.64|15276.64|15280.15|15280.15|15268.02|15268.02|0
